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 | ₩13,963 | ₩14,218 | ₩13,950 | ₩14,204 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,178 | ₩14,285 | ₩14,044 | ₩14,285 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,579 | ₩14,579 | ₩14,298 | ₩14,419 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,954 | ₩15,048 | ₩14,927 | ₩14,927 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,713 | ₩14,847 | ₩14,700 | ₩14,767 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,472 | ₩14,593 | ₩14,419 | ₩14,579 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,512 | ₩14,526 | ₩14,044 | ₩14,405 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,128 | ₩15,182 | ₩14,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,794 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,566 | ₩14,740 | ₩14,486 | ₩14,727 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,820 | ₩15,021 | ₩14,780 | ₩14,794 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,753 | ₩14,820 | ₩14,713 | ₩14,820 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,071 | ₩14,164 | ₩14,004 | ₩14,138 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,405 | ₩14,486 | ₩14,365 | ₩14,378 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,847 | ₩14,860 | ₩14,539 | ₩14,553 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,834 | ₩14,874 | ₩14,727 | ₩14,847 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,459 | ₩14,660 | ₩14,365 | ₩14,646 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,901 | ₩14,981 | ₩14,794 | ₩14,820 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,954 | ₩14,968 | ₩14,486 | ₩14,633 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,901 | ₩14,968 | ₩14,767 | ₩14,927 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,195 | ₩15,275 | ₩15,101 | ₩15,168 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,182 | ₩15,383 | ₩15,182 | ₩15,329 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,874 | ₩14,874 | ₩14,753 | ₩14,807 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,767 | ₩14,794 | ₩14,633 | ₩14,646 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,061 | ₩15,088 | ₩14,901 | ₩14,914 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,088 | ₩15,101 | ₩14,927 | ₩15,034 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩15,008 | ₩15,168 | ₩14,994 | ₩15,155 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,566 | ₩14,847 | ₩14,566 | ₩14,820 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,352 | ₩14,593 | ₩14,325 | ₩14,378 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,419 | ₩14,459 | ₩14,231 | ₩14,245 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,285 | ₩14,365 | ₩14,204 | ₩14,245 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩14,017 | ₩14,084 | ₩13,883 | ₩13,977 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩14,004 | ₩14,111 | ₩13,950 | ₩13,990 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,830 | ₩13,963 | ₩13,776 | ₩13,937 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,696 | ₩13,749 | ₩13,656 | ₩13,696 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,776 | ₩13,816 | ₩13,709 | ₩13,763 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,589 | ₩13,722 | ₩13,548 | ₩13,562 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,910 | ₩13,950 | ₩13,535 | ₩13,575 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,298 | ₩14,405 | ₩14,178 | ₩14,258 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,459 | ₩14,606 | ₩14,392 | ₩14,499 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,593 | ₩14,619 | ₩14,499 | ₩14,553 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,727 | ₩14,807 | ₩14,660 | ₩14,713 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,432 | ₩14,526 | ₩14,405 | ₩14,472 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,071 | ₩14,151 | ₩13,950 | ₩13,977 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩14,004 | ₩14,057 | ₩13,963 | ₩14,004 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,405 | ₩14,445 | ₩14,271 | ₩14,338 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,445 | ₩14,459 | ₩14,285 | ₩14,312 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,445 | ₩14,539 | ₩14,325 | ₩14,325 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,910 | ₩13,923 | ₩13,816 | ₩13,843 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,749 | ₩13,789 | ₩13,642 | ₩13,736 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,856 | ₩14,004 | ₩13,789 | ₩13,977 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,066 | ₩13,856 | ₩12,986 | ₩13,856 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,401 | ₩13,428 | ₩13,120 | ₩13,133 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,482 | ₩13,629 | ₩13,455 | ₩13,508 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,204 | ₩14,285 | ₩14,004 | ₩14,151 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,231 | ₩14,378 | ₩14,218 | ₩14,231 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,191 | ₩14,258 | ₩14,057 | ₩14,151 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩14,004 | ₩14,111 | ₩13,990 | ₩14,057 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,749 | ₩13,910 | ₩13,629 | ₩13,870 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,334 | ₩13,388 | ₩13,133 | ₩13,174 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,133 | ₩13,334 | ₩13,026 | ₩13,214 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,910 | ₩13,963 | ₩13,803 | ₩13,816 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,178 | ₩14,271 | ₩14,071 | ₩14,271 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,191 | ₩14,445 | ₩14,124 | ₩14,151 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,124 | ₩14,178 | ₩14,030 | ₩14,044 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,910 | ₩14,111 | ₩13,897 | ₩14,030 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,722 | ₩13,923 | ₩13,656 | ₩13,830 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,535 | ₩13,696 | ₩13,468 | ₩13,696 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,736 | ₩13,803 | ₩13,575 | ₩13,642 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,642 | ₩13,870 | ₩13,575 | ₩13,856 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,482 | ₩13,522 | ₩13,214 | ₩13,307 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,973 | ₩13,187 | ₩12,973 | ₩13,120 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,852 | ₩12,879 | ₩12,745 | ₩12,826 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,812 | ₩12,866 | ₩12,692 | ₩12,799 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,892 | ₩13,107 | ₩12,892 | ₩13,000 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,973 | ₩13,053 | ₩12,839 | ₩12,839 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,812 | ₩12,906 | ₩12,759 | ₩12,826 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,973 | ₩13,107 | ₩12,919 | ₩12,959 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,548 | ₩13,789 | ₩13,482 | ₩13,589 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,843 | ₩13,897 | ₩13,763 | ₩13,789 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,428 | ₩13,910 | ₩13,428 | ₩13,575 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,080 | ₩13,147 | ₩13,026 | ₩13,066 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,133 | ₩13,133 | ₩12,919 | ₩12,959 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,852 | ₩12,986 | ₩12,759 | ₩12,959 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,451 | ₩12,772 | ₩12,370 | ₩12,745 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,678 | ₩12,852 | ₩12,518 | ₩12,518 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩12,986 | ₩13,026 | ₩12,585 | ₩12,812 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,826 | ₩12,933 | ₩12,799 | ₩12,839 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩12,986 | ₩13,066 | ₩12,692 | ₩12,745 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,866 | ₩13,200 | ₩12,866 | ₩13,107 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,651 | ₩12,759 | ₩12,651 | ₩12,665 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,250 | ₩12,491 | ₩12,250 | ₩12,424 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩11,982 | ₩12,250 | ₩11,982 | ₩12,089 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩12,022 | ₩12,129 | ₩11,995 | ₩12,009 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,929 | ₩12,076 | ₩11,902 | ₩11,982 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,183 | ₩12,196 | ₩12,049 | ₩12,129 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,477 | ₩12,504 | ₩12,344 | ₩12,370 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,544 | ₩12,598 | ₩12,464 | ₩12,477 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,170 | ₩12,491 | ₩12,170 | ₩12,410 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,875 | ₩12,183 | ₩11,875 | ₩12,116 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,514 | ₩11,768 | ₩11,500 | ₩11,634 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,246 | ₩11,286 | ₩11,139 | ₩11,232 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,500 | ₩11,808 | ₩11,500 | ₩11,634 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,915 | ₩11,982 | ₩11,781 | ₩11,862 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,835 | ₩12,022 | ₩11,821 | ₩11,902 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,754 | ₩11,902 | ₩11,714 | ₩11,848 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,781 | ₩11,875 | ₩11,768 | ₩11,795 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,674 | ₩11,688 | ₩11,580 | ₩11,634 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,808 | ₩11,808 | ₩11,567 | ₩11,594 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,714 | ₩11,875 | ₩11,714 | ₩11,848 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,339 | ₩11,460 | ₩11,286 | ₩11,420 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,366 | ₩11,460 | ₩11,232 | ₩11,259 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,420 | ₩11,487 | ₩11,353 | ₩11,393 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,433 | ₩11,567 | ₩11,366 | ₩11,514 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,246 | ₩11,326 | ₩11,219 | ₩11,273 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,380 | ₩11,514 | ₩11,286 | ₩11,313 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,112 | ₩11,165 | ₩11,032 | ₩11,072 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,817 | ₩10,898 | ₩10,777 | ₩10,858 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩11,005 | ₩11,018 | ₩10,750 | ₩10,871 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,112 | ₩11,165 | ₩11,005 | ₩11,058 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,326 | ₩11,326 | ₩10,991 | ₩11,018 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,554 | ₩11,621 | ₩11,514 | ₩11,514 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,647 | ₩11,902 | ₩11,634 | ₩11,808 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,701 | ₩11,701 | ₩11,500 | ₩11,554 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,714 | ₩11,795 | ₩11,701 | ₩11,781 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,567 | ₩11,647 | ₩11,540 | ₩11,634 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,339 | ₩11,594 | ₩11,299 | ₩11,580 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,540 | ₩11,580 | ₩11,473 | ₩11,554 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,393 | ₩11,621 | ₩11,313 | ₩11,514 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,768 | ₩11,875 | ₩11,674 | ₩11,781 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,924 | ₩11,058 | ₩10,777 | ₩11,045 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,924 | ₩11,018 | ₩10,911 | ₩10,978 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,590 | ₩11,018 | ₩10,590 | ₩10,924 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,072 | ₩11,286 | ₩11,072 | ₩11,219 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,376 | ₩10,670 | ₩10,322 | ₩10,630 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,295 | ₩10,362 | ₩10,148 | ₩10,215 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,376 | ₩10,416 | ₩10,175 | ₩10,215 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,483 | ₩10,576 | ₩10,389 | ₩10,416 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,750 | ₩10,817 | ₩10,576 | ₩10,657 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,309 | ₩10,563 | ₩10,309 | ₩10,456 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,496 | ₩10,536 | ₩10,295 | ₩10,376 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,416 | ₩10,429 | ₩10,094 | ₩10,161 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,202 | ₩10,483 | ₩10,188 | ₩10,389 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,456 | ₩10,496 | ₩10,349 | ₩10,362 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,550 | ₩10,590 | ₩10,442 | ₩10,442 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,362 | ₩10,523 | ₩10,362 | ₩10,442 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,402 | ₩10,442 | ₩10,188 | ₩10,215 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,429 | ₩10,469 | ₩10,228 | ₩10,335 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,710 | ₩10,791 | ₩10,630 | ₩10,737 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,058 | ₩11,339 | ₩11,018 | ₩11,085 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,509 | ₩10,898 | ₩10,442 | ₩10,858 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,697 | ₩10,844 | ₩10,603 | ₩10,791 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩10,991 | ₩11,112 | ₩10,750 | ₩10,898 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,871 | ₩11,005 | ₩10,831 | ₩10,991 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,697 | ₩11,045 | ₩10,617 | ₩11,005 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,380 | ₩11,674 | ₩11,286 | ₩11,607 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,076 | ₩12,170 | ₩11,754 | ₩11,875 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,036 | ₩12,103 | ₩11,929 | ₩12,062 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,554 | ₩11,768 | ₩11,487 | ₩11,728 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,821 | ₩12,036 | ₩11,754 | ₩11,955 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,585 | ₩12,651 | ₩12,290 | ₩12,303 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,330 | ₩12,544 | ₩12,277 | ₩12,518 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,424 | ₩12,504 | ₩12,384 | ₩12,477 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,317 | ₩12,437 | ₩12,277 | ₩12,317 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,277 | ₩12,558 | ₩12,156 | ₩12,504 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,401 | ₩13,468 | ₩13,133 | ₩13,254 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,696 | ₩13,763 | ₩13,294 | ₩13,415 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,508 | ₩13,508 | ₩13,307 | ₩13,508 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,455 | ₩13,562 | ₩13,187 | ₩13,307 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩13,026 | ₩13,200 | ₩12,906 | ₩13,120 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,585 | ₩12,879 | ₩12,585 | ₩12,866 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,236 | ₩12,236 | ₩11,995 | ₩12,049 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,397 | ₩12,571 | ₩12,317 | ₩12,437 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,969 | ₩12,049 | ₩11,728 | ₩11,902 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,594 | ₩11,902 | ₩11,500 | ₩11,835 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,674 | ₩11,741 | ₩11,366 | ₩11,554 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,688 | ₩11,808 | ₩11,500 | ₩11,567 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,554 | ₩11,580 | ₩11,460 | ₩11,554 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,473 | ₩11,621 | ₩11,406 | ₩11,621 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,353 | ₩11,447 | ₩11,313 | ₩11,393 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,273 | ₩11,366 | ₩11,232 | ₩11,339 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,259 | ₩11,259 | ₩11,179 | ₩11,206 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,206 | ₩11,366 | ₩11,098 | ₩11,313 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,273 | ₩11,447 | ₩11,246 | ₩11,393 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,500 | ₩11,540 | ₩11,447 | ₩11,500 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,433 | ₩11,500 | ₩11,353 | ₩11,366 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,286 | ₩11,326 | ₩11,139 | ₩11,232 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,032 | ₩11,139 | ₩10,978 | ₩10,991 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,710 | ₩10,831 | ₩10,670 | ₩10,764 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,630 | ₩10,764 | ₩10,509 | ₩10,630 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,429 | ₩10,536 | ₩10,429 | ₩10,509 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,442 | ₩10,509 | ₩10,389 | ₩10,416 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,483 | ₩10,630 | ₩10,389 | ₩10,402 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,068 | ₩10,228 | ₩10,054 | ₩10,202 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,920 | ₩9,947 | ₩9,840 | ₩9,920 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,853 | ₩9,853 | ₩9,800 | ₩9,800 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,867 | ₩9,947 | ₩9,840 | ₩9,853 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,840 | ₩9,853 | ₩9,786 | ₩9,827 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,813 | ₩9,813 | ₩9,746 | ₩9,800 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,894 | ₩9,961 | ₩9,867 | ₩9,934 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,961 | ₩10,054 | ₩9,961 | ₩9,987 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,773 | ₩9,867 | ₩9,773 | ₩9,853 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,760 | ₩9,853 | ₩9,733 | ₩9,786 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,773 | ₩9,800 | ₩9,720 | ₩9,720 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,813 | ₩9,840 | ₩9,679 | ₩9,679 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,853 | ₩9,974 | ₩9,827 | ₩9,880 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,148 | ₩10,228 | ₩10,135 | ₩10,161 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,867 | ₩9,894 | ₩9,800 | ₩9,867 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,733 | ₩9,840 | ₩9,733 | ₩9,840 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,720 | ₩9,827 | ₩9,706 | ₩9,773 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,720 | ₩9,800 | ₩9,666 | ₩9,720 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,800 | ₩9,800 | ₩9,720 | ₩9,746 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,853 | ₩9,894 | ₩9,813 | ₩9,840 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,827 | ₩9,840 | ₩9,733 | ₩9,746 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,586 | ₩9,666 | ₩9,559 | ₩9,653 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,760 | ₩9,800 | ₩9,706 | ₩9,720 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,519 | ₩9,626 | ₩9,505 | ₩9,586 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,519 | ₩9,532 | ₩9,452 | ₩9,505 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,371 | ₩9,532 | ₩9,371 | ₩9,492 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,090 | ₩9,197 | ₩9,010 | ₩9,184 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,849 | ₩8,997 | ₩8,849 | ₩8,970 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,836 | ₩8,889 | ₩8,756 | ₩8,849 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,889 | ₩8,916 | ₩8,635 | ₩8,635 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,729 | ₩8,823 | ₩8,702 | ₩8,796 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,796 | ₩8,823 | ₩8,689 | ₩8,769 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,197 | ₩9,224 | ₩9,023 | ₩9,077 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,197 | ₩9,519 | ₩9,184 | ₩9,438 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,197 | ₩9,197 | ₩9,037 | ₩9,090 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,104 | ₩9,171 | ₩9,050 | ₩9,104 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,876 | ₩9,064 | ₩8,849 | ₩9,010 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,930 | ₩8,997 | ₩8,889 | ₩8,983 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,889 | ₩8,889 | ₩8,742 | ₩8,876 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,970 | ₩9,023 | ₩8,930 | ₩8,983 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,823 | ₩8,930 | ₩8,809 | ₩8,916 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,916 | ₩8,997 | ₩8,916 | ₩8,916 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,037 | ₩9,064 | ₩8,997 | ₩9,037 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,956 | ₩9,037 | ₩8,956 | ₩9,010 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,956 | ₩9,050 | ₩8,916 | ₩8,970 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,889 | ₩8,930 | ₩8,823 | ₩8,849 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,769 | ₩9,023 | ₩8,769 | ₩8,983 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,715 | ₩8,742 | ₩8,689 | ₩8,715 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,675 | ₩8,675 | ₩8,608 | ₩8,649 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,608 | ₩8,635 | ₩8,568 | ₩8,595 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,662 | ₩8,662 | ₩8,528 | ₩8,595 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,649 | ₩8,702 | ₩8,649 | ₩8,662 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,649 | ₩8,729 | ₩8,635 | ₩8,662 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,314 | ₩8,354 | ₩8,274 | ₩8,341 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,488 | ₩8,528 | ₩8,394 | ₩8,408 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,434 | ₩8,461 | ₩8,354 | ₩8,408 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,220 | ₩8,394 | ₩8,207 | ₩8,354 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,327 | ₩8,327 | ₩8,247 | ₩8,300 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,367 | ₩8,381 | ₩8,153 | ₩8,153 | -2.56% | 331.2만 |
|---|