시장 데이터를 불러오는 중
전체 종목
Mizuho Financial Group, Inc. Sponosred ADR (Japan) 과거 주가
Mizuho Financial Group, Inc. Sponosred ADR (Japan) · MFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mizuho Financial Group, Inc. Sponosred ADR (Japan) · MFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,992 | ₩14,247 | ₩13,979 | ₩14,234 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,207 | ₩14,314 | ₩14,073 | ₩14,314 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,609 | ₩14,609 | ₩14,328 | ₩14,448 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,985 | ₩15,079 | ₩14,958 | ₩14,958 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,744 | ₩14,878 | ₩14,730 | ₩14,797 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,502 | ₩14,623 | ₩14,448 | ₩14,609 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,542 | ₩14,556 | ₩14,073 | ₩14,435 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,159 | ₩15,213 | ₩14,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,824 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,596 | ₩14,770 | ₩14,515 | ₩14,757 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,851 | ₩15,052 | ₩14,811 | ₩14,824 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,784 | ₩14,851 | ₩14,744 | ₩14,851 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,100 | ₩14,193 | ₩14,033 | ₩14,167 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,435 | ₩14,515 | ₩14,395 | ₩14,408 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,878 | ₩14,891 | ₩14,569 | ₩14,583 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,864 | ₩14,905 | ₩14,757 | ₩14,878 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,489 | ₩14,690 | ₩14,395 | ₩14,676 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,931 | ₩15,012 | ₩14,824 | ₩14,851 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,985 | ₩14,998 | ₩14,515 | ₩14,663 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,931 | ₩14,998 | ₩14,797 | ₩14,958 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,226 | ₩15,307 | ₩15,133 | ₩15,200 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,213 | ₩15,414 | ₩15,213 | ₩15,361 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,905 | ₩14,905 | ₩14,784 | ₩14,837 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,797 | ₩14,824 | ₩14,663 | ₩14,676 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,092 | ₩15,119 | ₩14,931 | ₩14,945 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,119 | ₩15,133 | ₩14,958 | ₩15,065 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩15,039 | ₩15,200 | ₩15,025 | ₩15,186 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,596 | ₩14,878 | ₩14,596 | ₩14,851 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,381 | ₩14,623 | ₩14,354 | ₩14,408 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,448 | ₩14,489 | ₩14,261 | ₩14,274 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,314 | ₩14,395 | ₩14,234 | ₩14,274 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩14,046 | ₩14,113 | ₩13,912 | ₩14,006 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩14,033 | ₩14,140 | ₩13,979 | ₩14,019 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,858 | ₩13,992 | ₩13,804 | ₩13,965 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,724 | ₩13,778 | ₩13,684 | ₩13,724 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,804 | ₩13,845 | ₩13,737 | ₩13,791 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,617 | ₩13,751 | ₩13,576 | ₩13,590 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,939 | ₩13,979 | ₩13,563 | ₩13,603 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,328 | ₩14,435 | ₩14,207 | ₩14,287 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,489 | ₩14,636 | ₩14,422 | ₩14,529 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,623 | ₩14,650 | ₩14,529 | ₩14,583 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,757 | ₩14,837 | ₩14,690 | ₩14,744 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,462 | ₩14,556 | ₩14,435 | ₩14,502 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,100 | ₩14,180 | ₩13,979 | ₩14,006 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩14,033 | ₩14,086 | ₩13,992 | ₩14,033 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,435 | ₩14,475 | ₩14,301 | ₩14,368 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,475 | ₩14,489 | ₩14,314 | ₩14,341 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,475 | ₩14,569 | ₩14,354 | ₩14,354 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,939 | ₩13,952 | ₩13,845 | ₩13,872 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,778 | ₩13,818 | ₩13,670 | ₩13,764 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,885 | ₩14,033 | ₩13,818 | ₩14,006 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,093 | ₩13,885 | ₩13,013 | ₩13,885 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,429 | ₩13,456 | ₩13,147 | ₩13,161 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,509 | ₩13,657 | ₩13,482 | ₩13,536 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,234 | ₩14,314 | ₩14,033 | ₩14,180 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,261 | ₩14,408 | ₩14,247 | ₩14,261 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,220 | ₩14,287 | ₩14,086 | ₩14,180 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩14,033 | ₩14,140 | ₩14,019 | ₩14,086 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,778 | ₩13,939 | ₩13,657 | ₩13,898 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,362 | ₩13,415 | ₩13,161 | ₩13,201 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,161 | ₩13,362 | ₩13,053 | ₩13,241 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,939 | ₩13,992 | ₩13,831 | ₩13,845 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,207 | ₩14,301 | ₩14,100 | ₩14,301 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,220 | ₩14,475 | ₩14,153 | ₩14,180 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,153 | ₩14,207 | ₩14,059 | ₩14,073 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,939 | ₩14,140 | ₩13,925 | ₩14,059 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,751 | ₩13,952 | ₩13,684 | ₩13,858 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,563 | ₩13,724 | ₩13,496 | ₩13,724 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,764 | ₩13,831 | ₩13,603 | ₩13,670 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,670 | ₩13,898 | ₩13,603 | ₩13,885 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,509 | ₩13,550 | ₩13,241 | ₩13,335 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩13,000 | ₩13,214 | ₩13,000 | ₩13,147 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,879 | ₩12,906 | ₩12,771 | ₩12,852 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,839 | ₩12,892 | ₩12,718 | ₩12,825 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,919 | ₩13,134 | ₩12,919 | ₩13,026 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩13,000 | ₩13,080 | ₩12,865 | ₩12,865 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,839 | ₩12,932 | ₩12,785 | ₩12,852 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩13,000 | ₩13,134 | ₩12,946 | ₩12,986 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,576 | ₩13,818 | ₩13,509 | ₩13,617 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,872 | ₩13,925 | ₩13,791 | ₩13,818 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,456 | ₩13,939 | ₩13,456 | ₩13,603 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,107 | ₩13,174 | ₩13,053 | ₩13,093 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,161 | ₩13,161 | ₩12,946 | ₩12,986 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,879 | ₩13,013 | ₩12,785 | ₩12,986 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,476 | ₩12,798 | ₩12,396 | ₩12,771 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,704 | ₩12,879 | ₩12,543 | ₩12,543 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩13,013 | ₩13,053 | ₩12,610 | ₩12,839 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,852 | ₩12,959 | ₩12,825 | ₩12,865 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩13,013 | ₩13,093 | ₩12,718 | ₩12,771 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,892 | ₩13,228 | ₩12,892 | ₩13,134 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,678 | ₩12,785 | ₩12,678 | ₩12,691 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,275 | ₩12,517 | ₩12,275 | ₩12,449 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩12,007 | ₩12,275 | ₩12,007 | ₩12,114 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩12,047 | ₩12,154 | ₩12,020 | ₩12,034 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,953 | ₩12,101 | ₩11,926 | ₩12,007 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,208 | ₩12,221 | ₩12,074 | ₩12,154 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,503 | ₩12,530 | ₩12,369 | ₩12,396 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,570 | ₩12,624 | ₩12,490 | ₩12,503 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,195 | ₩12,517 | ₩12,195 | ₩12,436 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,899 | ₩12,208 | ₩11,899 | ₩12,141 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,537 | ₩11,792 | ₩11,524 | ₩11,658 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,269 | ₩11,309 | ₩11,162 | ₩11,256 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,524 | ₩11,832 | ₩11,524 | ₩11,658 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,940 | ₩12,007 | ₩11,806 | ₩11,886 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,859 | ₩12,047 | ₩11,846 | ₩11,926 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,779 | ₩11,926 | ₩11,738 | ₩11,873 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,806 | ₩11,899 | ₩11,792 | ₩11,819 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,698 | ₩11,712 | ₩11,604 | ₩11,658 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,832 | ₩11,832 | ₩11,591 | ₩11,618 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,738 | ₩11,899 | ₩11,738 | ₩11,873 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,363 | ₩11,484 | ₩11,309 | ₩11,443 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,390 | ₩11,484 | ₩11,256 | ₩11,282 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,443 | ₩11,510 | ₩11,376 | ₩11,417 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,457 | ₩11,591 | ₩11,390 | ₩11,537 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,269 | ₩11,349 | ₩11,242 | ₩11,296 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,403 | ₩11,537 | ₩11,309 | ₩11,336 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,135 | ₩11,188 | ₩11,054 | ₩11,095 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,840 | ₩10,920 | ₩10,799 | ₩10,880 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩11,027 | ₩11,041 | ₩10,773 | ₩10,893 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,135 | ₩11,188 | ₩11,027 | ₩11,081 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,349 | ₩11,349 | ₩11,014 | ₩11,041 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,577 | ₩11,645 | ₩11,537 | ₩11,537 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,671 | ₩11,926 | ₩11,658 | ₩11,832 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,725 | ₩11,725 | ₩11,524 | ₩11,577 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,738 | ₩11,819 | ₩11,725 | ₩11,806 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,591 | ₩11,671 | ₩11,564 | ₩11,658 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,363 | ₩11,618 | ₩11,323 | ₩11,604 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,564 | ₩11,604 | ₩11,497 | ₩11,577 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,417 | ₩11,645 | ₩11,336 | ₩11,537 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,792 | ₩11,899 | ₩11,698 | ₩11,806 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,947 | ₩11,081 | ₩10,799 | ₩11,068 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,947 | ₩11,041 | ₩10,934 | ₩11,001 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,612 | ₩11,041 | ₩10,612 | ₩10,947 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,095 | ₩11,309 | ₩11,095 | ₩11,242 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,397 | ₩10,692 | ₩10,343 | ₩10,652 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,316 | ₩10,384 | ₩10,169 | ₩10,236 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,397 | ₩10,437 | ₩10,196 | ₩10,236 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,504 | ₩10,598 | ₩10,410 | ₩10,437 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,773 | ₩10,840 | ₩10,598 | ₩10,679 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,330 | ₩10,585 | ₩10,330 | ₩10,477 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,518 | ₩10,558 | ₩10,316 | ₩10,397 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,437 | ₩10,451 | ₩10,115 | ₩10,182 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,223 | ₩10,504 | ₩10,209 | ₩10,410 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,477 | ₩10,518 | ₩10,370 | ₩10,384 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,571 | ₩10,612 | ₩10,464 | ₩10,464 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,384 | ₩10,545 | ₩10,384 | ₩10,464 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,424 | ₩10,464 | ₩10,209 | ₩10,236 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,451 | ₩10,491 | ₩10,249 | ₩10,357 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,732 | ₩10,813 | ₩10,652 | ₩10,759 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,081 | ₩11,363 | ₩11,041 | ₩11,108 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,531 | ₩10,920 | ₩10,464 | ₩10,880 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,719 | ₩10,866 | ₩10,625 | ₩10,813 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩11,014 | ₩11,135 | ₩10,773 | ₩10,920 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,893 | ₩11,027 | ₩10,853 | ₩11,014 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,719 | ₩11,068 | ₩10,638 | ₩11,027 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,403 | ₩11,698 | ₩11,309 | ₩11,631 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,101 | ₩12,195 | ₩11,779 | ₩11,899 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,060 | ₩12,128 | ₩11,953 | ₩12,087 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,577 | ₩11,792 | ₩11,510 | ₩11,752 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,846 | ₩12,060 | ₩11,779 | ₩11,980 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,610 | ₩12,678 | ₩12,315 | ₩12,329 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,356 | ₩12,570 | ₩12,302 | ₩12,543 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,449 | ₩12,530 | ₩12,409 | ₩12,503 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,342 | ₩12,463 | ₩12,302 | ₩12,342 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,302 | ₩12,584 | ₩12,181 | ₩12,530 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,429 | ₩13,496 | ₩13,161 | ₩13,281 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,724 | ₩13,791 | ₩13,321 | ₩13,442 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,536 | ₩13,536 | ₩13,335 | ₩13,536 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,482 | ₩13,590 | ₩13,214 | ₩13,335 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩13,053 | ₩13,228 | ₩12,932 | ₩13,147 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,610 | ₩12,906 | ₩12,610 | ₩12,892 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,262 | ₩12,262 | ₩12,020 | ₩12,074 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,423 | ₩12,597 | ₩12,342 | ₩12,463 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,993 | ₩12,074 | ₩11,752 | ₩11,926 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,618 | ₩11,926 | ₩11,524 | ₩11,859 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,698 | ₩11,765 | ₩11,390 | ₩11,577 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,712 | ₩11,832 | ₩11,524 | ₩11,591 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,577 | ₩11,604 | ₩11,484 | ₩11,577 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,497 | ₩11,645 | ₩11,430 | ₩11,645 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,376 | ₩11,470 | ₩11,336 | ₩11,417 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,296 | ₩11,390 | ₩11,256 | ₩11,363 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,282 | ₩11,282 | ₩11,202 | ₩11,229 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,229 | ₩11,390 | ₩11,121 | ₩11,336 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,296 | ₩11,470 | ₩11,269 | ₩11,417 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,524 | ₩11,564 | ₩11,470 | ₩11,524 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,457 | ₩11,524 | ₩11,376 | ₩11,390 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,309 | ₩11,349 | ₩11,162 | ₩11,256 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,054 | ₩11,162 | ₩11,001 | ₩11,014 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,732 | ₩10,853 | ₩10,692 | ₩10,786 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,652 | ₩10,786 | ₩10,531 | ₩10,652 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,451 | ₩10,558 | ₩10,451 | ₩10,531 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,464 | ₩10,531 | ₩10,410 | ₩10,437 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,504 | ₩10,652 | ₩10,410 | ₩10,424 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,088 | ₩10,249 | ₩10,075 | ₩10,223 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,941 | ₩9,968 | ₩9,860 | ₩9,941 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,874 | ₩9,874 | ₩9,820 | ₩9,820 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,887 | ₩9,968 | ₩9,860 | ₩9,874 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,860 | ₩9,874 | ₩9,807 | ₩9,847 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,833 | ₩9,833 | ₩9,766 | ₩9,820 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,914 | ₩9,981 | ₩9,887 | ₩9,954 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,981 | ₩10,075 | ₩9,981 | ₩10,008 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,793 | ₩9,887 | ₩9,793 | ₩9,874 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,780 | ₩9,874 | ₩9,753 | ₩9,807 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,793 | ₩9,820 | ₩9,740 | ₩9,740 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,833 | ₩9,860 | ₩9,699 | ₩9,699 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,874 | ₩9,994 | ₩9,847 | ₩9,901 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,169 | ₩10,249 | ₩10,155 | ₩10,182 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,887 | ₩9,914 | ₩9,820 | ₩9,887 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,753 | ₩9,860 | ₩9,753 | ₩9,860 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,740 | ₩9,847 | ₩9,726 | ₩9,793 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,740 | ₩9,820 | ₩9,686 | ₩9,740 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,820 | ₩9,820 | ₩9,740 | ₩9,766 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,874 | ₩9,914 | ₩9,833 | ₩9,860 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,847 | ₩9,860 | ₩9,753 | ₩9,766 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,605 | ₩9,686 | ₩9,579 | ₩9,673 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,780 | ₩9,820 | ₩9,726 | ₩9,740 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,538 | ₩9,646 | ₩9,525 | ₩9,605 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,538 | ₩9,552 | ₩9,471 | ₩9,525 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,391 | ₩9,552 | ₩9,391 | ₩9,512 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,109 | ₩9,216 | ₩9,029 | ₩9,203 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,868 | ₩9,015 | ₩8,868 | ₩8,988 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,854 | ₩8,908 | ₩8,774 | ₩8,868 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,908 | ₩8,935 | ₩8,653 | ₩8,653 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,747 | ₩8,841 | ₩8,720 | ₩8,814 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,814 | ₩8,841 | ₩8,707 | ₩8,787 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,216 | ₩9,243 | ₩9,042 | ₩9,096 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,216 | ₩9,538 | ₩9,203 | ₩9,458 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,216 | ₩9,216 | ₩9,055 | ₩9,109 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,122 | ₩9,190 | ₩9,069 | ₩9,122 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,894 | ₩9,082 | ₩8,868 | ₩9,029 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,948 | ₩9,015 | ₩8,908 | ₩9,002 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,908 | ₩8,908 | ₩8,760 | ₩8,894 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,988 | ₩9,042 | ₩8,948 | ₩9,002 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,841 | ₩8,948 | ₩8,827 | ₩8,935 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,935 | ₩9,015 | ₩8,935 | ₩8,935 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,055 | ₩9,082 | ₩9,015 | ₩9,055 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,975 | ₩9,055 | ₩8,975 | ₩9,029 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,975 | ₩9,069 | ₩8,935 | ₩8,988 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,908 | ₩8,948 | ₩8,841 | ₩8,868 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,787 | ₩9,042 | ₩8,787 | ₩9,002 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,733 | ₩8,760 | ₩8,707 | ₩8,733 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,693 | ₩8,693 | ₩8,626 | ₩8,666 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,626 | ₩8,653 | ₩8,586 | ₩8,613 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,680 | ₩8,680 | ₩8,546 | ₩8,613 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,666 | ₩8,720 | ₩8,666 | ₩8,680 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,666 | ₩8,747 | ₩8,653 | ₩8,680 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,331 | ₩8,371 | ₩8,291 | ₩8,358 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,505 | ₩8,546 | ₩8,411 | ₩8,425 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,452 | ₩8,479 | ₩8,371 | ₩8,425 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,237 | ₩8,411 | ₩8,224 | ₩8,371 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,344 | ₩8,344 | ₩8,264 | ₩8,318 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,385 | ₩8,398 | ₩8,170 | ₩8,170 | -2.56% | 331.2만 |
|---|