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 | ₩13,922 | ₩14,175 | ₩13,908 | ₩14,162 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,135 | ₩14,242 | ₩14,002 | ₩14,242 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,536 | ₩14,536 | ₩14,255 | ₩14,376 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,909 | ₩15,003 | ₩14,883 | ₩14,883 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,669 | ₩14,803 | ₩14,656 | ₩14,723 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,429 | ₩14,549 | ₩14,376 | ₩14,536 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,469 | ₩14,482 | ₩14,002 | ₩14,362 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,083 | ₩15,136 | ₩14,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,749 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,522 | ₩14,696 | ₩14,442 | ₩14,683 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,776 | ₩14,976 | ₩14,736 | ₩14,749 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,709 | ₩14,776 | ₩14,669 | ₩14,776 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,029 | ₩14,122 | ₩13,962 | ₩14,095 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,362 | ₩14,442 | ₩14,322 | ₩14,336 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,803 | ₩14,816 | ₩14,496 | ₩14,509 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,789 | ₩14,829 | ₩14,683 | ₩14,803 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,416 | ₩14,616 | ₩14,322 | ₩14,602 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,856 | ₩14,936 | ₩14,749 | ₩14,776 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,909 | ₩14,923 | ₩14,442 | ₩14,589 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,856 | ₩14,923 | ₩14,723 | ₩14,883 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,150 | ₩15,230 | ₩15,056 | ₩15,123 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,136 | ₩15,337 | ₩15,136 | ₩15,283 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,829 | ₩14,829 | ₩14,709 | ₩14,763 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,723 | ₩14,749 | ₩14,589 | ₩14,602 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,016 | ₩15,043 | ₩14,856 | ₩14,869 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,043 | ₩15,056 | ₩14,883 | ₩14,990 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩14,963 | ₩15,123 | ₩14,950 | ₩15,110 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,522 | ₩14,803 | ₩14,522 | ₩14,776 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,309 | ₩14,549 | ₩14,282 | ₩14,336 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,376 | ₩14,416 | ₩14,189 | ₩14,202 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,242 | ₩14,322 | ₩14,162 | ₩14,202 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩13,975 | ₩14,042 | ₩13,842 | ₩13,935 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩13,962 | ₩14,069 | ₩13,908 | ₩13,948 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,788 | ₩13,922 | ₩13,735 | ₩13,895 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,655 | ₩13,708 | ₩13,615 | ₩13,655 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,735 | ₩13,775 | ₩13,668 | ₩13,722 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,548 | ₩13,681 | ₩13,508 | ₩13,521 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,868 | ₩13,908 | ₩13,495 | ₩13,535 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,255 | ₩14,362 | ₩14,135 | ₩14,215 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,416 | ₩14,562 | ₩14,349 | ₩14,456 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,549 | ₩14,576 | ₩14,456 | ₩14,509 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,683 | ₩14,763 | ₩14,616 | ₩14,669 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,389 | ₩14,482 | ₩14,362 | ₩14,429 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,029 | ₩14,109 | ₩13,908 | ₩13,935 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩13,962 | ₩14,015 | ₩13,922 | ₩13,962 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,362 | ₩14,402 | ₩14,229 | ₩14,295 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,402 | ₩14,416 | ₩14,242 | ₩14,269 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,402 | ₩14,496 | ₩14,282 | ₩14,282 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,868 | ₩13,882 | ₩13,775 | ₩13,802 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,708 | ₩13,748 | ₩13,601 | ₩13,695 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,815 | ₩13,962 | ₩13,748 | ₩13,935 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,027 | ₩13,815 | ₩12,947 | ₩13,815 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,361 | ₩13,388 | ₩13,081 | ₩13,094 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,441 | ₩13,588 | ₩13,415 | ₩13,468 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,162 | ₩14,242 | ₩13,962 | ₩14,109 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,189 | ₩14,336 | ₩14,175 | ₩14,189 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,149 | ₩14,215 | ₩14,015 | ₩14,109 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩13,962 | ₩14,069 | ₩13,948 | ₩14,015 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,708 | ₩13,868 | ₩13,588 | ₩13,828 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,294 | ₩13,348 | ₩13,094 | ₩13,134 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,094 | ₩13,294 | ₩12,987 | ₩13,174 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,868 | ₩13,922 | ₩13,762 | ₩13,775 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,135 | ₩14,229 | ₩14,029 | ₩14,229 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,149 | ₩14,402 | ₩14,082 | ₩14,109 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,082 | ₩14,135 | ₩13,988 | ₩14,002 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,868 | ₩14,069 | ₩13,855 | ₩13,988 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,681 | ₩13,882 | ₩13,615 | ₩13,788 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,495 | ₩13,655 | ₩13,428 | ₩13,655 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,695 | ₩13,762 | ₩13,535 | ₩13,601 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,601 | ₩13,828 | ₩13,535 | ₩13,815 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,441 | ₩13,481 | ₩13,174 | ₩13,268 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,934 | ₩13,148 | ₩12,934 | ₩13,081 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,814 | ₩12,841 | ₩12,707 | ₩12,787 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,774 | ₩12,827 | ₩12,654 | ₩12,760 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,854 | ₩13,067 | ₩12,854 | ₩12,961 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,934 | ₩13,014 | ₩12,801 | ₩12,801 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,774 | ₩12,867 | ₩12,720 | ₩12,787 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,934 | ₩13,067 | ₩12,881 | ₩12,921 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,508 | ₩13,748 | ₩13,441 | ₩13,548 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,802 | ₩13,855 | ₩13,722 | ₩13,748 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,388 | ₩13,868 | ₩13,388 | ₩13,535 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,041 | ₩13,108 | ₩12,987 | ₩13,027 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,094 | ₩13,094 | ₩12,881 | ₩12,921 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,814 | ₩12,947 | ₩12,720 | ₩12,921 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,413 | ₩12,734 | ₩12,333 | ₩12,707 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,640 | ₩12,814 | ₩12,480 | ₩12,480 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩12,947 | ₩12,987 | ₩12,547 | ₩12,774 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,787 | ₩12,894 | ₩12,760 | ₩12,801 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩12,947 | ₩13,027 | ₩12,654 | ₩12,707 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,827 | ₩13,161 | ₩12,827 | ₩13,067 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,614 | ₩12,720 | ₩12,614 | ₩12,627 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,213 | ₩12,453 | ₩12,213 | ₩12,387 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩11,946 | ₩12,213 | ₩11,946 | ₩12,053 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩11,986 | ₩12,093 | ₩11,960 | ₩11,973 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,893 | ₩12,040 | ₩11,866 | ₩11,946 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,146 | ₩12,160 | ₩12,013 | ₩12,093 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,440 | ₩12,467 | ₩12,307 | ₩12,333 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,507 | ₩12,560 | ₩12,427 | ₩12,440 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,133 | ₩12,453 | ₩12,133 | ₩12,373 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,839 | ₩12,146 | ₩11,839 | ₩12,080 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,479 | ₩11,733 | ₩11,466 | ₩11,599 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,212 | ₩11,252 | ₩11,105 | ₩11,199 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,466 | ₩11,773 | ₩11,466 | ₩11,599 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,880 | ₩11,946 | ₩11,746 | ₩11,826 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,799 | ₩11,986 | ₩11,786 | ₩11,866 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,719 | ₩11,866 | ₩11,679 | ₩11,813 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,746 | ₩11,839 | ₩11,733 | ₩11,759 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,639 | ₩11,653 | ₩11,546 | ₩11,599 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,773 | ₩11,773 | ₩11,532 | ₩11,559 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,679 | ₩11,839 | ₩11,679 | ₩11,813 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,306 | ₩11,426 | ₩11,252 | ₩11,386 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,332 | ₩11,426 | ₩11,199 | ₩11,225 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,386 | ₩11,452 | ₩11,319 | ₩11,359 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,399 | ₩11,532 | ₩11,332 | ₩11,479 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,212 | ₩11,292 | ₩11,185 | ₩11,239 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,346 | ₩11,479 | ₩11,252 | ₩11,279 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,079 | ₩11,132 | ₩10,999 | ₩11,039 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,785 | ₩10,865 | ₩10,745 | ₩10,825 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩10,972 | ₩10,985 | ₩10,718 | ₩10,838 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,079 | ₩11,132 | ₩10,972 | ₩11,025 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,292 | ₩11,292 | ₩10,959 | ₩10,985 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,519 | ₩11,586 | ₩11,479 | ₩11,479 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,613 | ₩11,866 | ₩11,599 | ₩11,773 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,666 | ₩11,666 | ₩11,466 | ₩11,519 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,679 | ₩11,759 | ₩11,666 | ₩11,746 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,532 | ₩11,613 | ₩11,506 | ₩11,599 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,306 | ₩11,559 | ₩11,266 | ₩11,546 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,506 | ₩11,546 | ₩11,439 | ₩11,519 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,359 | ₩11,586 | ₩11,279 | ₩11,479 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,733 | ₩11,839 | ₩11,639 | ₩11,746 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,892 | ₩11,025 | ₩10,745 | ₩11,012 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,892 | ₩10,985 | ₩10,878 | ₩10,945 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,558 | ₩10,985 | ₩10,558 | ₩10,892 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,039 | ₩11,252 | ₩11,039 | ₩11,185 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,345 | ₩10,638 | ₩10,291 | ₩10,598 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,264 | ₩10,331 | ₩10,118 | ₩10,184 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,345 | ₩10,385 | ₩10,144 | ₩10,184 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,451 | ₩10,545 | ₩10,358 | ₩10,385 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,718 | ₩10,785 | ₩10,545 | ₩10,625 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,278 | ₩10,531 | ₩10,278 | ₩10,425 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,465 | ₩10,505 | ₩10,264 | ₩10,345 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,385 | ₩10,398 | ₩10,064 | ₩10,131 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,171 | ₩10,451 | ₩10,158 | ₩10,358 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,425 | ₩10,465 | ₩10,318 | ₩10,331 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,518 | ₩10,558 | ₩10,411 | ₩10,411 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,331 | ₩10,491 | ₩10,331 | ₩10,411 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,371 | ₩10,411 | ₩10,158 | ₩10,184 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,398 | ₩10,438 | ₩10,198 | ₩10,305 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,678 | ₩10,758 | ₩10,598 | ₩10,705 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,025 | ₩11,306 | ₩10,985 | ₩11,052 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,478 | ₩10,865 | ₩10,411 | ₩10,825 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,665 | ₩10,812 | ₩10,571 | ₩10,758 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩10,959 | ₩11,079 | ₩10,718 | ₩10,865 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,838 | ₩10,972 | ₩10,798 | ₩10,959 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,665 | ₩11,012 | ₩10,585 | ₩10,972 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,346 | ₩11,639 | ₩11,252 | ₩11,573 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,040 | ₩12,133 | ₩11,719 | ₩11,839 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,000 | ₩12,066 | ₩11,893 | ₩12,026 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,519 | ₩11,733 | ₩11,452 | ₩11,693 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,786 | ₩12,000 | ₩11,719 | ₩11,920 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,547 | ₩12,614 | ₩12,253 | ₩12,267 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,293 | ₩12,507 | ₩12,240 | ₩12,480 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,387 | ₩12,467 | ₩12,347 | ₩12,440 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,280 | ₩12,400 | ₩12,240 | ₩12,280 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,240 | ₩12,520 | ₩12,120 | ₩12,467 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,361 | ₩13,428 | ₩13,094 | ₩13,214 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,655 | ₩13,722 | ₩13,254 | ₩13,374 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,468 | ₩13,468 | ₩13,268 | ₩13,468 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,415 | ₩13,521 | ₩13,148 | ₩13,268 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩12,987 | ₩13,161 | ₩12,867 | ₩13,081 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,547 | ₩12,841 | ₩12,547 | ₩12,827 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,200 | ₩12,200 | ₩11,960 | ₩12,013 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,360 | ₩12,534 | ₩12,280 | ₩12,400 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,933 | ₩12,013 | ₩11,693 | ₩11,866 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,559 | ₩11,866 | ₩11,466 | ₩11,799 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,639 | ₩11,706 | ₩11,332 | ₩11,519 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,653 | ₩11,773 | ₩11,466 | ₩11,532 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,519 | ₩11,546 | ₩11,426 | ₩11,519 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,439 | ₩11,586 | ₩11,372 | ₩11,586 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,319 | ₩11,412 | ₩11,279 | ₩11,359 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,239 | ₩11,332 | ₩11,199 | ₩11,306 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,225 | ₩11,225 | ₩11,145 | ₩11,172 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,172 | ₩11,332 | ₩11,065 | ₩11,279 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,239 | ₩11,412 | ₩11,212 | ₩11,359 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,466 | ₩11,506 | ₩11,412 | ₩11,466 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,399 | ₩11,466 | ₩11,319 | ₩11,332 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,252 | ₩11,292 | ₩11,105 | ₩11,199 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩10,999 | ₩11,105 | ₩10,945 | ₩10,959 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,678 | ₩10,798 | ₩10,638 | ₩10,732 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,598 | ₩10,732 | ₩10,478 | ₩10,598 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,398 | ₩10,505 | ₩10,398 | ₩10,478 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,411 | ₩10,478 | ₩10,358 | ₩10,385 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,451 | ₩10,598 | ₩10,358 | ₩10,371 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,038 | ₩10,198 | ₩10,024 | ₩10,171 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,891 | ₩9,917 | ₩9,811 | ₩9,891 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,824 | ₩9,824 | ₩9,771 | ₩9,771 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,837 | ₩9,917 | ₩9,811 | ₩9,824 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,811 | ₩9,824 | ₩9,757 | ₩9,797 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,784 | ₩9,784 | ₩9,717 | ₩9,771 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,864 | ₩9,931 | ₩9,837 | ₩9,904 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,931 | ₩10,024 | ₩9,931 | ₩9,957 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,744 | ₩9,837 | ₩9,744 | ₩9,824 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,731 | ₩9,824 | ₩9,704 | ₩9,757 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,744 | ₩9,771 | ₩9,691 | ₩9,691 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,784 | ₩9,811 | ₩9,650 | ₩9,650 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,824 | ₩9,944 | ₩9,797 | ₩9,851 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,118 | ₩10,198 | ₩10,104 | ₩10,131 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,837 | ₩9,864 | ₩9,771 | ₩9,837 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,704 | ₩9,811 | ₩9,704 | ₩9,811 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,691 | ₩9,797 | ₩9,677 | ₩9,744 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,691 | ₩9,771 | ₩9,637 | ₩9,691 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,771 | ₩9,771 | ₩9,691 | ₩9,717 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,824 | ₩9,864 | ₩9,784 | ₩9,811 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,797 | ₩9,811 | ₩9,704 | ₩9,717 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,557 | ₩9,637 | ₩9,530 | ₩9,624 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,731 | ₩9,771 | ₩9,677 | ₩9,691 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,490 | ₩9,597 | ₩9,477 | ₩9,557 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,490 | ₩9,504 | ₩9,424 | ₩9,477 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,343 | ₩9,504 | ₩9,343 | ₩9,464 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,063 | ₩9,170 | ₩8,983 | ₩9,157 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,823 | ₩8,970 | ₩8,823 | ₩8,943 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,810 | ₩8,863 | ₩8,729 | ₩8,823 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,863 | ₩8,890 | ₩8,609 | ₩8,609 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,703 | ₩8,796 | ₩8,676 | ₩8,770 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,770 | ₩8,796 | ₩8,663 | ₩8,743 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,170 | ₩9,197 | ₩8,996 | ₩9,050 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,170 | ₩9,490 | ₩9,157 | ₩9,410 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,170 | ₩9,170 | ₩9,010 | ₩9,063 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,077 | ₩9,143 | ₩9,023 | ₩9,077 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,850 | ₩9,036 | ₩8,823 | ₩8,983 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,903 | ₩8,970 | ₩8,863 | ₩8,956 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,863 | ₩8,863 | ₩8,716 | ₩8,850 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,943 | ₩8,996 | ₩8,903 | ₩8,956 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,796 | ₩8,903 | ₩8,783 | ₩8,890 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,890 | ₩8,970 | ₩8,890 | ₩8,890 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,010 | ₩9,036 | ₩8,970 | ₩9,010 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,930 | ₩9,010 | ₩8,930 | ₩8,983 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,930 | ₩9,023 | ₩8,890 | ₩8,943 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,863 | ₩8,903 | ₩8,796 | ₩8,823 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,743 | ₩8,996 | ₩8,743 | ₩8,956 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,689 | ₩8,716 | ₩8,663 | ₩8,689 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,649 | ₩8,649 | ₩8,583 | ₩8,623 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,583 | ₩8,609 | ₩8,543 | ₩8,569 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,636 | ₩8,636 | ₩8,503 | ₩8,569 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,623 | ₩8,676 | ₩8,623 | ₩8,636 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,623 | ₩8,703 | ₩8,609 | ₩8,636 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,289 | ₩8,329 | ₩8,249 | ₩8,316 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,463 | ₩8,503 | ₩8,369 | ₩8,382 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,409 | ₩8,436 | ₩8,329 | ₩8,382 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,196 | ₩8,369 | ₩8,182 | ₩8,329 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,302 | ₩8,302 | ₩8,222 | ₩8,276 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,342 | ₩8,356 | ₩8,129 | ₩8,129 | -2.56% | 331.2만 |
|---|