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 | ₩13,962 | ₩14,216 | ₩13,949 | ₩14,203 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,176 | ₩14,283 | ₩14,042 | ₩14,283 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,578 | ₩14,578 | ₩14,297 | ₩14,417 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,953 | ₩15,046 | ₩14,926 | ₩14,926 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,712 | ₩14,846 | ₩14,698 | ₩14,765 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,471 | ₩14,591 | ₩14,417 | ₩14,578 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,511 | ₩14,524 | ₩14,042 | ₩14,404 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,127 | ₩15,180 | ₩14,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,792 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,564 | ₩14,738 | ₩14,484 | ₩14,725 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,819 | ₩15,020 | ₩14,779 | ₩14,792 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,752 | ₩14,819 | ₩14,712 | ₩14,819 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,069 | ₩14,163 | ₩14,002 | ₩14,136 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,404 | ₩14,484 | ₩14,364 | ₩14,377 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,846 | ₩14,859 | ₩14,538 | ₩14,551 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,832 | ₩14,872 | ₩14,725 | ₩14,846 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,457 | ₩14,658 | ₩14,364 | ₩14,645 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,899 | ₩14,979 | ₩14,792 | ₩14,819 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,953 | ₩14,966 | ₩14,484 | ₩14,631 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,899 | ₩14,966 | ₩14,765 | ₩14,926 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,194 | ₩15,274 | ₩15,100 | ₩15,167 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,180 | ₩15,381 | ₩15,180 | ₩15,327 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,872 | ₩14,872 | ₩14,752 | ₩14,805 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,765 | ₩14,792 | ₩14,631 | ₩14,645 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,060 | ₩15,086 | ₩14,899 | ₩14,912 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,086 | ₩15,100 | ₩14,926 | ₩15,033 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩15,006 | ₩15,167 | ₩14,993 | ₩15,153 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,564 | ₩14,846 | ₩14,564 | ₩14,819 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,350 | ₩14,591 | ₩14,323 | ₩14,377 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,417 | ₩14,457 | ₩14,230 | ₩14,243 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,283 | ₩14,364 | ₩14,203 | ₩14,243 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩14,016 | ₩14,082 | ₩13,882 | ₩13,975 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩14,002 | ₩14,109 | ₩13,949 | ₩13,989 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,828 | ₩13,962 | ₩13,775 | ₩13,935 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,694 | ₩13,748 | ₩13,654 | ₩13,694 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,775 | ₩13,815 | ₩13,708 | ₩13,761 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,587 | ₩13,721 | ₩13,547 | ₩13,560 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,908 | ₩13,949 | ₩13,534 | ₩13,574 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,297 | ₩14,404 | ₩14,176 | ₩14,257 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,457 | ₩14,605 | ₩14,390 | ₩14,497 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,591 | ₩14,618 | ₩14,497 | ₩14,551 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,725 | ₩14,805 | ₩14,658 | ₩14,712 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,431 | ₩14,524 | ₩14,404 | ₩14,471 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,069 | ₩14,149 | ₩13,949 | ₩13,975 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩14,002 | ₩14,056 | ₩13,962 | ₩14,002 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,404 | ₩14,444 | ₩14,270 | ₩14,337 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,444 | ₩14,457 | ₩14,283 | ₩14,310 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,444 | ₩14,538 | ₩14,323 | ₩14,323 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,908 | ₩13,922 | ₩13,815 | ₩13,842 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,748 | ₩13,788 | ₩13,641 | ₩13,734 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,855 | ₩14,002 | ₩13,788 | ₩13,975 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,065 | ₩13,855 | ₩12,985 | ₩13,855 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,400 | ₩13,427 | ₩13,119 | ₩13,132 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,480 | ₩13,627 | ₩13,453 | ₩13,507 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,203 | ₩14,283 | ₩14,002 | ₩14,149 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,230 | ₩14,377 | ₩14,216 | ₩14,230 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,190 | ₩14,257 | ₩14,056 | ₩14,149 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩14,002 | ₩14,109 | ₩13,989 | ₩14,056 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,748 | ₩13,908 | ₩13,627 | ₩13,868 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,333 | ₩13,386 | ₩13,132 | ₩13,172 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,132 | ₩13,333 | ₩13,025 | ₩13,212 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,908 | ₩13,962 | ₩13,801 | ₩13,815 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,176 | ₩14,270 | ₩14,069 | ₩14,270 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,190 | ₩14,444 | ₩14,123 | ₩14,149 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,123 | ₩14,176 | ₩14,029 | ₩14,042 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,908 | ₩14,109 | ₩13,895 | ₩14,029 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,721 | ₩13,922 | ₩13,654 | ₩13,828 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,534 | ₩13,694 | ₩13,467 | ₩13,694 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,734 | ₩13,801 | ₩13,574 | ₩13,641 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,641 | ₩13,868 | ₩13,574 | ₩13,855 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,480 | ₩13,520 | ₩13,212 | ₩13,306 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,971 | ₩13,186 | ₩12,971 | ₩13,119 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,851 | ₩12,878 | ₩12,744 | ₩12,824 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,811 | ₩12,864 | ₩12,690 | ₩12,797 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,891 | ₩13,105 | ₩12,891 | ₩12,998 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,971 | ₩13,052 | ₩12,838 | ₩12,838 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,811 | ₩12,904 | ₩12,757 | ₩12,824 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,971 | ₩13,105 | ₩12,918 | ₩12,958 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,547 | ₩13,788 | ₩13,480 | ₩13,587 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,842 | ₩13,895 | ₩13,761 | ₩13,788 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,427 | ₩13,908 | ₩13,427 | ₩13,574 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,079 | ₩13,145 | ₩13,025 | ₩13,065 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,132 | ₩13,132 | ₩12,918 | ₩12,958 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,851 | ₩12,985 | ₩12,757 | ₩12,958 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,449 | ₩12,771 | ₩12,369 | ₩12,744 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,677 | ₩12,851 | ₩12,516 | ₩12,516 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩12,985 | ₩13,025 | ₩12,583 | ₩12,811 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,824 | ₩12,931 | ₩12,797 | ₩12,838 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩12,985 | ₩13,065 | ₩12,690 | ₩12,744 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,864 | ₩13,199 | ₩12,864 | ₩13,105 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,650 | ₩12,757 | ₩12,650 | ₩12,664 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,249 | ₩12,490 | ₩12,249 | ₩12,423 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩11,981 | ₩12,249 | ₩11,981 | ₩12,088 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩12,021 | ₩12,128 | ₩11,994 | ₩12,008 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,927 | ₩12,075 | ₩11,901 | ₩11,981 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,182 | ₩12,195 | ₩12,048 | ₩12,128 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,476 | ₩12,503 | ₩12,342 | ₩12,369 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,543 | ₩12,597 | ₩12,463 | ₩12,476 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,168 | ₩12,490 | ₩12,168 | ₩12,409 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,874 | ₩12,182 | ₩11,874 | ₩12,115 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,512 | ₩11,767 | ₩11,499 | ₩11,633 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,245 | ₩11,285 | ₩11,137 | ₩11,231 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,499 | ₩11,807 | ₩11,499 | ₩11,633 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,914 | ₩11,981 | ₩11,780 | ₩11,860 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,834 | ₩12,021 | ₩11,820 | ₩11,901 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,753 | ₩11,901 | ₩11,713 | ₩11,847 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,780 | ₩11,874 | ₩11,767 | ₩11,793 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,673 | ₩11,686 | ₩11,579 | ₩11,633 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,807 | ₩11,807 | ₩11,566 | ₩11,593 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,713 | ₩11,874 | ₩11,713 | ₩11,847 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,338 | ₩11,459 | ₩11,285 | ₩11,419 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,365 | ₩11,459 | ₩11,231 | ₩11,258 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,419 | ₩11,486 | ₩11,352 | ₩11,392 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,432 | ₩11,566 | ₩11,365 | ₩11,512 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,245 | ₩11,325 | ₩11,218 | ₩11,271 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,378 | ₩11,512 | ₩11,285 | ₩11,312 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,111 | ₩11,164 | ₩11,030 | ₩11,071 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,816 | ₩10,897 | ₩10,776 | ₩10,856 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩11,004 | ₩11,017 | ₩10,749 | ₩10,870 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,111 | ₩11,164 | ₩11,004 | ₩11,057 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,325 | ₩11,325 | ₩10,990 | ₩11,017 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,552 | ₩11,619 | ₩11,512 | ₩11,512 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,646 | ₩11,901 | ₩11,633 | ₩11,807 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,700 | ₩11,700 | ₩11,499 | ₩11,552 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,713 | ₩11,793 | ₩11,700 | ₩11,780 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,566 | ₩11,646 | ₩11,539 | ₩11,633 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,338 | ₩11,593 | ₩11,298 | ₩11,579 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,539 | ₩11,579 | ₩11,472 | ₩11,552 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,392 | ₩11,619 | ₩11,312 | ₩11,512 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,767 | ₩11,874 | ₩11,673 | ₩11,780 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,923 | ₩11,057 | ₩10,776 | ₩11,044 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,923 | ₩11,017 | ₩10,910 | ₩10,977 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,589 | ₩11,017 | ₩10,589 | ₩10,923 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,071 | ₩11,285 | ₩11,071 | ₩11,218 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,374 | ₩10,669 | ₩10,321 | ₩10,629 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,294 | ₩10,361 | ₩10,147 | ₩10,214 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,374 | ₩10,415 | ₩10,174 | ₩10,214 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,482 | ₩10,575 | ₩10,388 | ₩10,415 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,749 | ₩10,816 | ₩10,575 | ₩10,656 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,308 | ₩10,562 | ₩10,308 | ₩10,455 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,495 | ₩10,535 | ₩10,294 | ₩10,374 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,415 | ₩10,428 | ₩10,093 | ₩10,160 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,482 | ₩10,187 | ₩10,388 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,455 | ₩10,495 | ₩10,348 | ₩10,361 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,548 | ₩10,589 | ₩10,441 | ₩10,441 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,361 | ₩10,522 | ₩10,361 | ₩10,441 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,401 | ₩10,441 | ₩10,187 | ₩10,214 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,428 | ₩10,468 | ₩10,227 | ₩10,334 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,709 | ₩10,789 | ₩10,629 | ₩10,736 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,057 | ₩11,338 | ₩11,017 | ₩11,084 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,508 | ₩10,897 | ₩10,441 | ₩10,856 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,696 | ₩10,843 | ₩10,602 | ₩10,789 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩10,990 | ₩11,111 | ₩10,749 | ₩10,897 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,870 | ₩11,004 | ₩10,830 | ₩10,990 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,696 | ₩11,044 | ₩10,615 | ₩11,004 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,378 | ₩11,673 | ₩11,285 | ₩11,606 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,075 | ₩12,168 | ₩11,753 | ₩11,874 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,034 | ₩12,101 | ₩11,927 | ₩12,061 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,552 | ₩11,767 | ₩11,486 | ₩11,726 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,820 | ₩12,034 | ₩11,753 | ₩11,954 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,583 | ₩12,650 | ₩12,289 | ₩12,302 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,329 | ₩12,543 | ₩12,275 | ₩12,516 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,423 | ₩12,503 | ₩12,382 | ₩12,476 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,315 | ₩12,436 | ₩12,275 | ₩12,315 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,275 | ₩12,556 | ₩12,155 | ₩12,503 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,400 | ₩13,467 | ₩13,132 | ₩13,253 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,694 | ₩13,761 | ₩13,293 | ₩13,413 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,507 | ₩13,507 | ₩13,306 | ₩13,507 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,453 | ₩13,560 | ₩13,186 | ₩13,306 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩13,025 | ₩13,199 | ₩12,904 | ₩13,119 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,583 | ₩12,878 | ₩12,583 | ₩12,864 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,235 | ₩12,235 | ₩11,994 | ₩12,048 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,396 | ₩12,570 | ₩12,315 | ₩12,436 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,967 | ₩12,048 | ₩11,726 | ₩11,901 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,593 | ₩11,901 | ₩11,499 | ₩11,834 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,673 | ₩11,740 | ₩11,365 | ₩11,552 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,686 | ₩11,807 | ₩11,499 | ₩11,566 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,552 | ₩11,579 | ₩11,459 | ₩11,552 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,472 | ₩11,619 | ₩11,405 | ₩11,619 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,352 | ₩11,445 | ₩11,312 | ₩11,392 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,271 | ₩11,365 | ₩11,231 | ₩11,338 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,258 | ₩11,258 | ₩11,178 | ₩11,204 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,204 | ₩11,365 | ₩11,097 | ₩11,312 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,271 | ₩11,445 | ₩11,245 | ₩11,392 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,499 | ₩11,539 | ₩11,445 | ₩11,499 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,432 | ₩11,499 | ₩11,352 | ₩11,365 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,285 | ₩11,325 | ₩11,137 | ₩11,231 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,030 | ₩11,137 | ₩10,977 | ₩10,990 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,709 | ₩10,830 | ₩10,669 | ₩10,763 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,629 | ₩10,763 | ₩10,508 | ₩10,629 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,428 | ₩10,535 | ₩10,428 | ₩10,508 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,441 | ₩10,508 | ₩10,388 | ₩10,415 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,482 | ₩10,629 | ₩10,388 | ₩10,401 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,067 | ₩10,227 | ₩10,053 | ₩10,200 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,919 | ₩9,946 | ₩9,839 | ₩9,919 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,852 | ₩9,852 | ₩9,799 | ₩9,799 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,866 | ₩9,946 | ₩9,839 | ₩9,852 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,839 | ₩9,852 | ₩9,785 | ₩9,826 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,812 | ₩9,812 | ₩9,745 | ₩9,799 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,893 | ₩9,959 | ₩9,866 | ₩9,933 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,959 | ₩10,053 | ₩9,959 | ₩9,986 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,772 | ₩9,866 | ₩9,772 | ₩9,852 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,759 | ₩9,852 | ₩9,732 | ₩9,785 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,772 | ₩9,799 | ₩9,719 | ₩9,719 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,812 | ₩9,839 | ₩9,678 | ₩9,678 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,852 | ₩9,973 | ₩9,826 | ₩9,879 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,147 | ₩10,227 | ₩10,134 | ₩10,160 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,866 | ₩9,893 | ₩9,799 | ₩9,866 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,732 | ₩9,839 | ₩9,732 | ₩9,839 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,719 | ₩9,826 | ₩9,705 | ₩9,772 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,719 | ₩9,799 | ₩9,665 | ₩9,719 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,799 | ₩9,799 | ₩9,719 | ₩9,745 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,852 | ₩9,893 | ₩9,812 | ₩9,839 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,826 | ₩9,839 | ₩9,732 | ₩9,745 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,585 | ₩9,665 | ₩9,558 | ₩9,652 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,759 | ₩9,799 | ₩9,705 | ₩9,719 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,518 | ₩9,625 | ₩9,504 | ₩9,585 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,518 | ₩9,531 | ₩9,451 | ₩9,504 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,370 | ₩9,531 | ₩9,370 | ₩9,491 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,089 | ₩9,196 | ₩9,009 | ₩9,183 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,848 | ₩8,996 | ₩8,848 | ₩8,969 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,835 | ₩8,889 | ₩8,755 | ₩8,848 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,889 | ₩8,915 | ₩8,634 | ₩8,634 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,728 | ₩8,822 | ₩8,701 | ₩8,795 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,795 | ₩8,822 | ₩8,688 | ₩8,768 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,196 | ₩9,223 | ₩9,022 | ₩9,076 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,196 | ₩9,518 | ₩9,183 | ₩9,437 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,196 | ₩9,196 | ₩9,036 | ₩9,089 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,103 | ₩9,170 | ₩9,049 | ₩9,103 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,875 | ₩9,063 | ₩8,848 | ₩9,009 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,929 | ₩8,996 | ₩8,889 | ₩8,982 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,889 | ₩8,889 | ₩8,741 | ₩8,875 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,969 | ₩9,022 | ₩8,929 | ₩8,982 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,822 | ₩8,929 | ₩8,808 | ₩8,915 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,915 | ₩8,996 | ₩8,915 | ₩8,915 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,036 | ₩9,063 | ₩8,996 | ₩9,036 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,956 | ₩9,036 | ₩8,956 | ₩9,009 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,956 | ₩9,049 | ₩8,915 | ₩8,969 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,889 | ₩8,929 | ₩8,822 | ₩8,848 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,768 | ₩9,022 | ₩8,768 | ₩8,982 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,715 | ₩8,741 | ₩8,688 | ₩8,715 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,674 | ₩8,674 | ₩8,607 | ₩8,648 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,607 | ₩8,634 | ₩8,567 | ₩8,594 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,661 | ₩8,661 | ₩8,527 | ₩8,594 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,648 | ₩8,701 | ₩8,648 | ₩8,661 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,648 | ₩8,728 | ₩8,634 | ₩8,661 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,313 | ₩8,353 | ₩8,273 | ₩8,340 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,487 | ₩8,527 | ₩8,393 | ₩8,407 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,433 | ₩8,460 | ₩8,353 | ₩8,407 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,219 | ₩8,393 | ₩8,206 | ₩8,353 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,326 | ₩8,326 | ₩8,246 | ₩8,300 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,367 | ₩8,380 | ₩8,152 | ₩8,152 | -2.56% | 331.2만 |
|---|