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 | ₩13,949 | ₩14,203 | ₩13,935 | ₩14,190 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,163 | ₩14,270 | ₩14,029 | ₩14,270 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,564 | ₩14,564 | ₩14,283 | ₩14,404 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,939 | ₩15,032 | ₩14,912 | ₩14,912 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,698 | ₩14,832 | ₩14,684 | ₩14,751 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,457 | ₩14,577 | ₩14,404 | ₩14,564 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,497 | ₩14,511 | ₩14,029 | ₩14,390 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,112 | ₩15,166 | ₩14,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,778 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,551 | ₩14,725 | ₩14,470 | ₩14,711 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,805 | ₩15,005 | ₩14,765 | ₩14,778 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,738 | ₩14,805 | ₩14,698 | ₩14,805 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,056 | ₩14,149 | ₩13,989 | ₩14,123 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,390 | ₩14,470 | ₩14,350 | ₩14,363 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,832 | ₩14,845 | ₩14,524 | ₩14,537 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,818 | ₩14,858 | ₩14,711 | ₩14,832 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,444 | ₩14,644 | ₩14,350 | ₩14,631 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,885 | ₩14,965 | ₩14,778 | ₩14,805 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,939 | ₩14,952 | ₩14,470 | ₩14,618 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,885 | ₩14,952 | ₩14,751 | ₩14,912 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,179 | ₩15,260 | ₩15,086 | ₩15,153 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,166 | ₩15,366 | ₩15,166 | ₩15,313 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,858 | ₩14,858 | ₩14,738 | ₩14,791 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,751 | ₩14,778 | ₩14,618 | ₩14,631 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,046 | ₩15,072 | ₩14,885 | ₩14,898 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,072 | ₩15,086 | ₩14,912 | ₩15,019 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩14,992 | ₩15,153 | ₩14,979 | ₩15,139 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,551 | ₩14,832 | ₩14,551 | ₩14,805 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,337 | ₩14,577 | ₩14,310 | ₩14,363 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,404 | ₩14,444 | ₩14,216 | ₩14,230 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,270 | ₩14,350 | ₩14,190 | ₩14,230 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩14,002 | ₩14,069 | ₩13,869 | ₩13,962 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩13,989 | ₩14,096 | ₩13,935 | ₩13,976 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,815 | ₩13,949 | ₩13,762 | ₩13,922 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,681 | ₩13,735 | ₩13,641 | ₩13,681 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,762 | ₩13,802 | ₩13,695 | ₩13,748 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,574 | ₩13,708 | ₩13,534 | ₩13,548 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,895 | ₩13,935 | ₩13,521 | ₩13,561 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,283 | ₩14,390 | ₩14,163 | ₩14,243 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,444 | ₩14,591 | ₩14,377 | ₩14,484 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,577 | ₩14,604 | ₩14,484 | ₩14,537 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,711 | ₩14,791 | ₩14,644 | ₩14,698 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,417 | ₩14,511 | ₩14,390 | ₩14,457 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,056 | ₩14,136 | ₩13,935 | ₩13,962 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩13,989 | ₩14,042 | ₩13,949 | ₩13,989 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,390 | ₩14,430 | ₩14,256 | ₩14,323 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,430 | ₩14,444 | ₩14,270 | ₩14,297 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,430 | ₩14,524 | ₩14,310 | ₩14,310 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,895 | ₩13,909 | ₩13,802 | ₩13,829 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,735 | ₩13,775 | ₩13,628 | ₩13,722 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,842 | ₩13,989 | ₩13,775 | ₩13,962 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,053 | ₩13,842 | ₩12,973 | ₩13,842 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,387 | ₩13,414 | ₩13,106 | ₩13,120 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,467 | ₩13,615 | ₩13,441 | ₩13,494 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,190 | ₩14,270 | ₩13,989 | ₩14,136 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,216 | ₩14,363 | ₩14,203 | ₩14,216 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,176 | ₩14,243 | ₩14,042 | ₩14,136 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩13,989 | ₩14,096 | ₩13,976 | ₩14,042 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,735 | ₩13,895 | ₩13,615 | ₩13,855 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,320 | ₩13,374 | ₩13,120 | ₩13,160 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,120 | ₩13,320 | ₩13,013 | ₩13,200 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,895 | ₩13,949 | ₩13,788 | ₩13,802 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,163 | ₩14,256 | ₩14,056 | ₩14,256 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,176 | ₩14,430 | ₩14,109 | ₩14,136 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,109 | ₩14,163 | ₩14,016 | ₩14,029 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,895 | ₩14,096 | ₩13,882 | ₩14,016 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,708 | ₩13,909 | ₩13,641 | ₩13,815 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,521 | ₩13,681 | ₩13,454 | ₩13,681 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,722 | ₩13,788 | ₩13,561 | ₩13,628 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,628 | ₩13,855 | ₩13,561 | ₩13,842 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,467 | ₩13,508 | ₩13,200 | ₩13,294 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,959 | ₩13,173 | ₩12,959 | ₩13,106 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,839 | ₩12,866 | ₩12,732 | ₩12,812 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,799 | ₩12,852 | ₩12,678 | ₩12,785 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,879 | ₩13,093 | ₩12,879 | ₩12,986 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,959 | ₩13,039 | ₩12,825 | ₩12,825 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,799 | ₩12,892 | ₩12,745 | ₩12,812 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,959 | ₩13,093 | ₩12,906 | ₩12,946 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,534 | ₩13,775 | ₩13,467 | ₩13,574 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,829 | ₩13,882 | ₩13,748 | ₩13,775 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,414 | ₩13,895 | ₩13,414 | ₩13,561 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,066 | ₩13,133 | ₩13,013 | ₩13,053 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,120 | ₩13,120 | ₩12,906 | ₩12,946 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,839 | ₩12,973 | ₩12,745 | ₩12,946 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,438 | ₩12,759 | ₩12,357 | ₩12,732 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,665 | ₩12,839 | ₩12,505 | ₩12,505 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩12,973 | ₩13,013 | ₩12,571 | ₩12,799 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,812 | ₩12,919 | ₩12,785 | ₩12,825 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩12,973 | ₩13,053 | ₩12,678 | ₩12,732 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,852 | ₩13,187 | ₩12,852 | ₩13,093 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,638 | ₩12,745 | ₩12,638 | ₩12,652 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,237 | ₩12,478 | ₩12,237 | ₩12,411 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩11,970 | ₩12,237 | ₩11,970 | ₩12,077 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩12,010 | ₩12,117 | ₩11,983 | ₩11,996 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,916 | ₩12,063 | ₩11,889 | ₩11,970 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,170 | ₩12,184 | ₩12,036 | ₩12,117 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,464 | ₩12,491 | ₩12,331 | ₩12,357 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,531 | ₩12,585 | ₩12,451 | ₩12,464 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,157 | ₩12,478 | ₩12,157 | ₩12,398 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,863 | ₩12,170 | ₩11,863 | ₩12,103 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,501 | ₩11,756 | ₩11,488 | ₩11,622 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,234 | ₩11,274 | ₩11,127 | ₩11,221 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,488 | ₩11,796 | ₩11,488 | ₩11,622 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,903 | ₩11,970 | ₩11,769 | ₩11,849 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,822 | ₩12,010 | ₩11,809 | ₩11,889 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,742 | ₩11,889 | ₩11,702 | ₩11,836 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,769 | ₩11,863 | ₩11,756 | ₩11,782 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,662 | ₩11,675 | ₩11,568 | ₩11,622 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,796 | ₩11,796 | ₩11,555 | ₩11,582 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,702 | ₩11,863 | ₩11,702 | ₩11,836 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,328 | ₩11,448 | ₩11,274 | ₩11,408 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,354 | ₩11,448 | ₩11,221 | ₩11,247 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,408 | ₩11,475 | ₩11,341 | ₩11,381 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,421 | ₩11,555 | ₩11,354 | ₩11,501 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,234 | ₩11,314 | ₩11,207 | ₩11,261 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,368 | ₩11,501 | ₩11,274 | ₩11,301 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,100 | ₩11,154 | ₩11,020 | ₩11,060 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,806 | ₩10,886 | ₩10,766 | ₩10,846 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩10,993 | ₩11,007 | ₩10,739 | ₩10,860 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,100 | ₩11,154 | ₩10,993 | ₩11,047 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,314 | ₩11,314 | ₩10,980 | ₩11,007 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,542 | ₩11,608 | ₩11,501 | ₩11,501 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,635 | ₩11,889 | ₩11,622 | ₩11,796 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,689 | ₩11,689 | ₩11,488 | ₩11,542 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,702 | ₩11,782 | ₩11,689 | ₩11,769 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,555 | ₩11,635 | ₩11,528 | ₩11,622 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,328 | ₩11,582 | ₩11,287 | ₩11,568 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,528 | ₩11,568 | ₩11,461 | ₩11,542 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,381 | ₩11,608 | ₩11,301 | ₩11,501 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,756 | ₩11,863 | ₩11,662 | ₩11,769 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,913 | ₩11,047 | ₩10,766 | ₩11,033 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,913 | ₩11,007 | ₩10,900 | ₩10,967 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,579 | ₩11,007 | ₩10,579 | ₩10,913 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,060 | ₩11,274 | ₩11,060 | ₩11,207 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,365 | ₩10,659 | ₩10,311 | ₩10,619 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,284 | ₩10,351 | ₩10,137 | ₩10,204 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,365 | ₩10,405 | ₩10,164 | ₩10,204 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,472 | ₩10,565 | ₩10,378 | ₩10,405 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,739 | ₩10,806 | ₩10,565 | ₩10,646 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,298 | ₩10,552 | ₩10,298 | ₩10,445 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,485 | ₩10,525 | ₩10,284 | ₩10,365 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,405 | ₩10,418 | ₩10,084 | ₩10,151 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,191 | ₩10,472 | ₩10,177 | ₩10,378 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,445 | ₩10,485 | ₩10,338 | ₩10,351 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,539 | ₩10,579 | ₩10,432 | ₩10,432 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,351 | ₩10,512 | ₩10,351 | ₩10,432 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,391 | ₩10,432 | ₩10,177 | ₩10,204 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,418 | ₩10,458 | ₩10,218 | ₩10,325 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,699 | ₩10,779 | ₩10,619 | ₩10,726 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,047 | ₩11,328 | ₩11,007 | ₩11,074 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,498 | ₩10,886 | ₩10,432 | ₩10,846 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,686 | ₩10,833 | ₩10,592 | ₩10,779 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩10,980 | ₩11,100 | ₩10,739 | ₩10,886 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,860 | ₩10,993 | ₩10,819 | ₩10,980 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,686 | ₩11,033 | ₩10,605 | ₩10,993 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,368 | ₩11,662 | ₩11,274 | ₩11,595 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,063 | ₩12,157 | ₩11,742 | ₩11,863 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,023 | ₩12,090 | ₩11,916 | ₩12,050 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,542 | ₩11,756 | ₩11,475 | ₩11,715 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,809 | ₩12,023 | ₩11,742 | ₩11,943 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,571 | ₩12,638 | ₩12,277 | ₩12,291 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,317 | ₩12,531 | ₩12,264 | ₩12,505 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,411 | ₩12,491 | ₩12,371 | ₩12,464 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,304 | ₩12,424 | ₩12,264 | ₩12,304 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,264 | ₩12,545 | ₩12,143 | ₩12,491 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,387 | ₩13,454 | ₩13,120 | ₩13,240 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,681 | ₩13,748 | ₩13,280 | ₩13,401 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,494 | ₩13,494 | ₩13,294 | ₩13,494 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,441 | ₩13,548 | ₩13,173 | ₩13,294 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩13,013 | ₩13,187 | ₩12,892 | ₩13,106 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,571 | ₩12,866 | ₩12,571 | ₩12,852 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,224 | ₩12,224 | ₩11,983 | ₩12,036 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,384 | ₩12,558 | ₩12,304 | ₩12,424 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,956 | ₩12,036 | ₩11,715 | ₩11,889 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,582 | ₩11,889 | ₩11,488 | ₩11,822 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,662 | ₩11,729 | ₩11,354 | ₩11,542 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,675 | ₩11,796 | ₩11,488 | ₩11,555 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,542 | ₩11,568 | ₩11,448 | ₩11,542 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,461 | ₩11,608 | ₩11,394 | ₩11,608 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,341 | ₩11,435 | ₩11,301 | ₩11,381 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,261 | ₩11,354 | ₩11,221 | ₩11,328 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,247 | ₩11,247 | ₩11,167 | ₩11,194 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,194 | ₩11,354 | ₩11,087 | ₩11,301 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,261 | ₩11,435 | ₩11,234 | ₩11,381 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,488 | ₩11,528 | ₩11,435 | ₩11,488 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,421 | ₩11,488 | ₩11,341 | ₩11,354 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,274 | ₩11,314 | ₩11,127 | ₩11,221 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,020 | ₩11,127 | ₩10,967 | ₩10,980 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,699 | ₩10,819 | ₩10,659 | ₩10,753 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,619 | ₩10,753 | ₩10,498 | ₩10,619 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,418 | ₩10,525 | ₩10,418 | ₩10,498 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,432 | ₩10,498 | ₩10,378 | ₩10,405 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,472 | ₩10,619 | ₩10,378 | ₩10,391 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,057 | ₩10,218 | ₩10,044 | ₩10,191 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,910 | ₩9,937 | ₩9,830 | ₩9,910 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,843 | ₩9,843 | ₩9,790 | ₩9,790 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,856 | ₩9,937 | ₩9,830 | ₩9,843 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,830 | ₩9,843 | ₩9,776 | ₩9,816 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,803 | ₩9,803 | ₩9,736 | ₩9,790 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,883 | ₩9,950 | ₩9,856 | ₩9,923 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,950 | ₩10,044 | ₩9,950 | ₩9,977 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,763 | ₩9,856 | ₩9,763 | ₩9,843 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,750 | ₩9,843 | ₩9,723 | ₩9,776 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,763 | ₩9,790 | ₩9,709 | ₩9,709 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,803 | ₩9,830 | ₩9,669 | ₩9,669 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,843 | ₩9,963 | ₩9,816 | ₩9,870 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,137 | ₩10,218 | ₩10,124 | ₩10,151 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,856 | ₩9,883 | ₩9,790 | ₩9,856 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,723 | ₩9,830 | ₩9,723 | ₩9,830 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,709 | ₩9,816 | ₩9,696 | ₩9,763 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,709 | ₩9,790 | ₩9,656 | ₩9,709 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,790 | ₩9,790 | ₩9,709 | ₩9,736 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,843 | ₩9,883 | ₩9,803 | ₩9,830 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,816 | ₩9,830 | ₩9,723 | ₩9,736 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,576 | ₩9,656 | ₩9,549 | ₩9,643 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,750 | ₩9,790 | ₩9,696 | ₩9,709 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,509 | ₩9,616 | ₩9,495 | ₩9,576 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,509 | ₩9,522 | ₩9,442 | ₩9,495 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,362 | ₩9,522 | ₩9,362 | ₩9,482 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,081 | ₩9,188 | ₩9,001 | ₩9,174 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,840 | ₩8,987 | ₩8,840 | ₩8,960 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,827 | ₩8,880 | ₩8,746 | ₩8,840 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,880 | ₩8,907 | ₩8,626 | ₩8,626 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,720 | ₩8,813 | ₩8,693 | ₩8,787 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,787 | ₩8,813 | ₩8,680 | ₩8,760 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,188 | ₩9,215 | ₩9,014 | ₩9,067 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,188 | ₩9,509 | ₩9,174 | ₩9,429 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,188 | ₩9,188 | ₩9,027 | ₩9,081 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,094 | ₩9,161 | ₩9,041 | ₩9,094 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,867 | ₩9,054 | ₩8,840 | ₩9,001 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,920 | ₩8,987 | ₩8,880 | ₩8,974 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,880 | ₩8,880 | ₩8,733 | ₩8,867 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,960 | ₩9,014 | ₩8,920 | ₩8,974 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,813 | ₩8,920 | ₩8,800 | ₩8,907 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,907 | ₩8,987 | ₩8,907 | ₩8,907 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,027 | ₩9,054 | ₩8,987 | ₩9,027 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,947 | ₩9,027 | ₩8,947 | ₩9,001 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,947 | ₩9,041 | ₩8,907 | ₩8,960 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,880 | ₩8,920 | ₩8,813 | ₩8,840 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,760 | ₩9,014 | ₩8,760 | ₩8,974 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,706 | ₩8,733 | ₩8,680 | ₩8,706 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,666 | ₩8,666 | ₩8,599 | ₩8,639 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,599 | ₩8,626 | ₩8,559 | ₩8,586 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,653 | ₩8,653 | ₩8,519 | ₩8,586 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,639 | ₩8,693 | ₩8,639 | ₩8,653 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,639 | ₩8,720 | ₩8,626 | ₩8,653 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,305 | ₩8,345 | ₩8,265 | ₩8,332 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,479 | ₩8,519 | ₩8,385 | ₩8,399 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,425 | ₩8,452 | ₩8,345 | ₩8,399 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,212 | ₩8,385 | ₩8,198 | ₩8,345 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,319 | ₩8,319 | ₩8,238 | ₩8,292 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,359 | ₩8,372 | ₩8,145 | ₩8,145 | -2.56% | 331.2만 |
|---|