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 | ₩13,952 | ₩14,206 | ₩13,939 | ₩14,193 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,166 | ₩14,273 | ₩14,032 | ₩14,273 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,567 | ₩14,567 | ₩14,286 | ₩14,407 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,942 | ₩15,036 | ₩14,915 | ₩14,915 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,701 | ₩14,835 | ₩14,688 | ₩14,755 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,460 | ₩14,581 | ₩14,407 | ₩14,567 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,500 | ₩14,514 | ₩14,032 | ₩14,393 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,116 | ₩15,169 | ₩14,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,781 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,554 | ₩14,728 | ₩14,474 | ₩14,714 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,808 | ₩15,009 | ₩14,768 | ₩14,781 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,741 | ₩14,808 | ₩14,701 | ₩14,808 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,059 | ₩14,153 | ₩13,992 | ₩14,126 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,393 | ₩14,474 | ₩14,353 | ₩14,367 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,835 | ₩14,848 | ₩14,527 | ₩14,541 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,821 | ₩14,862 | ₩14,714 | ₩14,835 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,447 | ₩14,648 | ₩14,353 | ₩14,634 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,888 | ₩14,969 | ₩14,781 | ₩14,808 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,942 | ₩14,955 | ₩14,474 | ₩14,621 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,888 | ₩14,955 | ₩14,755 | ₩14,915 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,183 | ₩15,263 | ₩15,089 | ₩15,156 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,169 | ₩15,370 | ₩15,169 | ₩15,316 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,862 | ₩14,862 | ₩14,741 | ₩14,795 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,755 | ₩14,781 | ₩14,621 | ₩14,634 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,049 | ₩15,076 | ₩14,888 | ₩14,902 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,076 | ₩15,089 | ₩14,915 | ₩15,022 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩14,995 | ₩15,156 | ₩14,982 | ₩15,143 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,554 | ₩14,835 | ₩14,554 | ₩14,808 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,340 | ₩14,581 | ₩14,313 | ₩14,367 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,407 | ₩14,447 | ₩14,220 | ₩14,233 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,273 | ₩14,353 | ₩14,193 | ₩14,233 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩14,006 | ₩14,072 | ₩13,872 | ₩13,965 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩13,992 | ₩14,099 | ₩13,939 | ₩13,979 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,818 | ₩13,952 | ₩13,765 | ₩13,925 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,684 | ₩13,738 | ₩13,644 | ₩13,684 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,765 | ₩13,805 | ₩13,698 | ₩13,751 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,577 | ₩13,711 | ₩13,537 | ₩13,551 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,898 | ₩13,939 | ₩13,524 | ₩13,564 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,286 | ₩14,393 | ₩14,166 | ₩14,246 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,447 | ₩14,594 | ₩14,380 | ₩14,487 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,581 | ₩14,607 | ₩14,487 | ₩14,541 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,714 | ₩14,795 | ₩14,648 | ₩14,701 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,420 | ₩14,514 | ₩14,393 | ₩14,460 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,059 | ₩14,139 | ₩13,939 | ₩13,965 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩13,992 | ₩14,046 | ₩13,952 | ₩13,992 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,393 | ₩14,434 | ₩14,260 | ₩14,327 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,434 | ₩14,447 | ₩14,273 | ₩14,300 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,434 | ₩14,527 | ₩14,313 | ₩14,313 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,898 | ₩13,912 | ₩13,805 | ₩13,832 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,738 | ₩13,778 | ₩13,631 | ₩13,725 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,845 | ₩13,992 | ₩13,778 | ₩13,965 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,056 | ₩13,845 | ₩12,975 | ₩13,845 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,390 | ₩13,417 | ₩13,109 | ₩13,123 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,470 | ₩13,618 | ₩13,444 | ₩13,497 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,193 | ₩14,273 | ₩13,992 | ₩14,139 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,220 | ₩14,367 | ₩14,206 | ₩14,220 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,179 | ₩14,246 | ₩14,046 | ₩14,139 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩13,992 | ₩14,099 | ₩13,979 | ₩14,046 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,738 | ₩13,898 | ₩13,618 | ₩13,858 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,323 | ₩13,377 | ₩13,123 | ₩13,163 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,123 | ₩13,323 | ₩13,016 | ₩13,203 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,898 | ₩13,952 | ₩13,791 | ₩13,805 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,166 | ₩14,260 | ₩14,059 | ₩14,260 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,179 | ₩14,434 | ₩14,113 | ₩14,139 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,113 | ₩14,166 | ₩14,019 | ₩14,032 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,898 | ₩14,099 | ₩13,885 | ₩14,019 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,711 | ₩13,912 | ₩13,644 | ₩13,818 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,524 | ₩13,684 | ₩13,457 | ₩13,684 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,725 | ₩13,791 | ₩13,564 | ₩13,631 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,631 | ₩13,858 | ₩13,564 | ₩13,845 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,470 | ₩13,511 | ₩13,203 | ₩13,297 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,962 | ₩13,176 | ₩12,962 | ₩13,109 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,842 | ₩12,868 | ₩12,735 | ₩12,815 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,802 | ₩12,855 | ₩12,681 | ₩12,788 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,882 | ₩13,096 | ₩12,882 | ₩12,989 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,962 | ₩13,042 | ₩12,828 | ₩12,828 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,802 | ₩12,895 | ₩12,748 | ₩12,815 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,962 | ₩13,096 | ₩12,909 | ₩12,949 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,537 | ₩13,778 | ₩13,470 | ₩13,577 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,832 | ₩13,885 | ₩13,751 | ₩13,778 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,417 | ₩13,898 | ₩13,417 | ₩13,564 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,069 | ₩13,136 | ₩13,016 | ₩13,056 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,123 | ₩13,123 | ₩12,909 | ₩12,949 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,842 | ₩12,975 | ₩12,748 | ₩12,949 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,440 | ₩12,761 | ₩12,360 | ₩12,735 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,668 | ₩12,842 | ₩12,507 | ₩12,507 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩12,975 | ₩13,016 | ₩12,574 | ₩12,802 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,815 | ₩12,922 | ₩12,788 | ₩12,828 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩12,975 | ₩13,056 | ₩12,681 | ₩12,735 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,855 | ₩13,190 | ₩12,855 | ₩13,096 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,641 | ₩12,748 | ₩12,641 | ₩12,654 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,240 | ₩12,481 | ₩12,240 | ₩12,414 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩11,972 | ₩12,240 | ₩11,972 | ₩12,079 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩12,012 | ₩12,119 | ₩11,986 | ₩11,999 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,919 | ₩12,066 | ₩11,892 | ₩11,972 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,173 | ₩12,186 | ₩12,039 | ₩12,119 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,467 | ₩12,494 | ₩12,333 | ₩12,360 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,534 | ₩12,588 | ₩12,454 | ₩12,467 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,160 | ₩12,481 | ₩12,160 | ₩12,400 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,865 | ₩12,173 | ₩11,865 | ₩12,106 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,504 | ₩11,758 | ₩11,491 | ₩11,624 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,237 | ₩11,277 | ₩11,129 | ₩11,223 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,491 | ₩11,798 | ₩11,491 | ₩11,624 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,905 | ₩11,972 | ₩11,772 | ₩11,852 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,825 | ₩12,012 | ₩11,812 | ₩11,892 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,745 | ₩11,892 | ₩11,705 | ₩11,838 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,772 | ₩11,865 | ₩11,758 | ₩11,785 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,665 | ₩11,678 | ₩11,571 | ₩11,624 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,798 | ₩11,798 | ₩11,558 | ₩11,584 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,705 | ₩11,865 | ₩11,705 | ₩11,838 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,330 | ₩11,451 | ₩11,277 | ₩11,410 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,357 | ₩11,451 | ₩11,223 | ₩11,250 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,410 | ₩11,477 | ₩11,344 | ₩11,384 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,424 | ₩11,558 | ₩11,357 | ₩11,504 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,237 | ₩11,317 | ₩11,210 | ₩11,263 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,370 | ₩11,504 | ₩11,277 | ₩11,303 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,103 | ₩11,156 | ₩11,022 | ₩11,063 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,808 | ₩10,889 | ₩10,768 | ₩10,849 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩10,996 | ₩11,009 | ₩10,742 | ₩10,862 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,103 | ₩11,156 | ₩10,996 | ₩11,049 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,317 | ₩11,317 | ₩10,982 | ₩11,009 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,544 | ₩11,611 | ₩11,504 | ₩11,504 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,638 | ₩11,892 | ₩11,624 | ₩11,798 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,691 | ₩11,691 | ₩11,491 | ₩11,544 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,705 | ₩11,785 | ₩11,691 | ₩11,772 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,558 | ₩11,638 | ₩11,531 | ₩11,624 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,330 | ₩11,584 | ₩11,290 | ₩11,571 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,531 | ₩11,571 | ₩11,464 | ₩11,544 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,384 | ₩11,611 | ₩11,303 | ₩11,504 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,758 | ₩11,865 | ₩11,665 | ₩11,772 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,915 | ₩11,049 | ₩10,768 | ₩11,036 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,915 | ₩11,009 | ₩10,902 | ₩10,969 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,581 | ₩11,009 | ₩10,581 | ₩10,915 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,063 | ₩11,277 | ₩11,063 | ₩11,210 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,367 | ₩10,661 | ₩10,314 | ₩10,621 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,287 | ₩10,354 | ₩10,140 | ₩10,206 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,367 | ₩10,407 | ₩10,166 | ₩10,206 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,474 | ₩10,568 | ₩10,380 | ₩10,407 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,742 | ₩10,808 | ₩10,568 | ₩10,648 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,300 | ₩10,554 | ₩10,300 | ₩10,447 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,487 | ₩10,528 | ₩10,287 | ₩10,367 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,407 | ₩10,421 | ₩10,086 | ₩10,153 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,193 | ₩10,474 | ₩10,180 | ₩10,380 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,447 | ₩10,487 | ₩10,340 | ₩10,354 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,541 | ₩10,581 | ₩10,434 | ₩10,434 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,354 | ₩10,514 | ₩10,354 | ₩10,434 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,394 | ₩10,434 | ₩10,180 | ₩10,206 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,421 | ₩10,461 | ₩10,220 | ₩10,327 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,701 | ₩10,782 | ₩10,621 | ₩10,728 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,049 | ₩11,330 | ₩11,009 | ₩11,076 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,501 | ₩10,889 | ₩10,434 | ₩10,849 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,688 | ₩10,835 | ₩10,594 | ₩10,782 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩10,982 | ₩11,103 | ₩10,742 | ₩10,889 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,862 | ₩10,996 | ₩10,822 | ₩10,982 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,688 | ₩11,036 | ₩10,608 | ₩10,996 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,370 | ₩11,665 | ₩11,277 | ₩11,598 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,066 | ₩12,160 | ₩11,745 | ₩11,865 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,026 | ₩12,093 | ₩11,919 | ₩12,052 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,544 | ₩11,758 | ₩11,477 | ₩11,718 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,812 | ₩12,026 | ₩11,745 | ₩11,945 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,574 | ₩12,641 | ₩12,280 | ₩12,293 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,320 | ₩12,534 | ₩12,267 | ₩12,507 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,414 | ₩12,494 | ₩12,374 | ₩12,467 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,307 | ₩12,427 | ₩12,267 | ₩12,307 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,267 | ₩12,547 | ₩12,146 | ₩12,494 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,390 | ₩13,457 | ₩13,123 | ₩13,243 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,684 | ₩13,751 | ₩13,283 | ₩13,404 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,497 | ₩13,497 | ₩13,297 | ₩13,497 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,444 | ₩13,551 | ₩13,176 | ₩13,297 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩13,016 | ₩13,190 | ₩12,895 | ₩13,109 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,574 | ₩12,868 | ₩12,574 | ₩12,855 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,226 | ₩12,226 | ₩11,986 | ₩12,039 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,387 | ₩12,561 | ₩12,307 | ₩12,427 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,959 | ₩12,039 | ₩11,718 | ₩11,892 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,584 | ₩11,892 | ₩11,491 | ₩11,825 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,665 | ₩11,731 | ₩11,357 | ₩11,544 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,678 | ₩11,798 | ₩11,491 | ₩11,558 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,544 | ₩11,571 | ₩11,451 | ₩11,544 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,464 | ₩11,611 | ₩11,397 | ₩11,611 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,344 | ₩11,437 | ₩11,303 | ₩11,384 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,263 | ₩11,357 | ₩11,223 | ₩11,330 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,250 | ₩11,250 | ₩11,170 | ₩11,196 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,196 | ₩11,357 | ₩11,089 | ₩11,303 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,263 | ₩11,437 | ₩11,237 | ₩11,384 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,491 | ₩11,531 | ₩11,437 | ₩11,491 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,424 | ₩11,491 | ₩11,344 | ₩11,357 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,277 | ₩11,317 | ₩11,129 | ₩11,223 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,022 | ₩11,129 | ₩10,969 | ₩10,982 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,701 | ₩10,822 | ₩10,661 | ₩10,755 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,621 | ₩10,755 | ₩10,501 | ₩10,621 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,421 | ₩10,528 | ₩10,421 | ₩10,501 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,434 | ₩10,501 | ₩10,380 | ₩10,407 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,474 | ₩10,621 | ₩10,380 | ₩10,394 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,059 | ₩10,220 | ₩10,046 | ₩10,193 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,912 | ₩9,939 | ₩9,832 | ₩9,912 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,845 | ₩9,845 | ₩9,792 | ₩9,792 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,859 | ₩9,939 | ₩9,832 | ₩9,845 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,832 | ₩9,845 | ₩9,778 | ₩9,819 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,805 | ₩9,805 | ₩9,738 | ₩9,792 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,885 | ₩9,952 | ₩9,859 | ₩9,926 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,952 | ₩10,046 | ₩9,952 | ₩9,979 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,765 | ₩9,859 | ₩9,765 | ₩9,845 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,752 | ₩9,845 | ₩9,725 | ₩9,778 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,765 | ₩9,792 | ₩9,712 | ₩9,712 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,805 | ₩9,832 | ₩9,671 | ₩9,671 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,845 | ₩9,966 | ₩9,819 | ₩9,872 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,140 | ₩10,220 | ₩10,126 | ₩10,153 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,859 | ₩9,885 | ₩9,792 | ₩9,859 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,725 | ₩9,832 | ₩9,725 | ₩9,832 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,712 | ₩9,819 | ₩9,698 | ₩9,765 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,712 | ₩9,792 | ₩9,658 | ₩9,712 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,792 | ₩9,792 | ₩9,712 | ₩9,738 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,845 | ₩9,885 | ₩9,805 | ₩9,832 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,819 | ₩9,832 | ₩9,725 | ₩9,738 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,578 | ₩9,658 | ₩9,551 | ₩9,645 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,752 | ₩9,792 | ₩9,698 | ₩9,712 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,511 | ₩9,618 | ₩9,498 | ₩9,578 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,511 | ₩9,524 | ₩9,444 | ₩9,498 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,364 | ₩9,524 | ₩9,364 | ₩9,484 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,083 | ₩9,190 | ₩9,003 | ₩9,176 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,842 | ₩8,989 | ₩8,842 | ₩8,962 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,829 | ₩8,882 | ₩8,748 | ₩8,842 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,882 | ₩8,909 | ₩8,628 | ₩8,628 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,722 | ₩8,815 | ₩8,695 | ₩8,789 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,789 | ₩8,815 | ₩8,682 | ₩8,762 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,190 | ₩9,217 | ₩9,016 | ₩9,069 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,190 | ₩9,511 | ₩9,176 | ₩9,431 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,190 | ₩9,190 | ₩9,029 | ₩9,083 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,096 | ₩9,163 | ₩9,043 | ₩9,096 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,869 | ₩9,056 | ₩8,842 | ₩9,003 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,922 | ₩8,989 | ₩8,882 | ₩8,976 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,882 | ₩8,882 | ₩8,735 | ₩8,869 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,962 | ₩9,016 | ₩8,922 | ₩8,976 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,815 | ₩8,922 | ₩8,802 | ₩8,909 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,909 | ₩8,989 | ₩8,909 | ₩8,909 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,029 | ₩9,056 | ₩8,989 | ₩9,029 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,949 | ₩9,029 | ₩8,949 | ₩9,003 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,949 | ₩9,043 | ₩8,909 | ₩8,962 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,882 | ₩8,922 | ₩8,815 | ₩8,842 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,762 | ₩9,016 | ₩8,762 | ₩8,976 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,708 | ₩8,735 | ₩8,682 | ₩8,708 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,668 | ₩8,668 | ₩8,601 | ₩8,641 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,601 | ₩8,628 | ₩8,561 | ₩8,588 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,655 | ₩8,655 | ₩8,521 | ₩8,588 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,641 | ₩8,695 | ₩8,641 | ₩8,655 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,641 | ₩8,722 | ₩8,628 | ₩8,655 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,307 | ₩8,347 | ₩8,267 | ₩8,334 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,481 | ₩8,521 | ₩8,387 | ₩8,401 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,427 | ₩8,454 | ₩8,347 | ₩8,401 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,213 | ₩8,387 | ₩8,200 | ₩8,347 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,320 | ₩8,320 | ₩8,240 | ₩8,294 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,361 | ₩8,374 | ₩8,146 | ₩8,146 | -2.56% | 331.2만 |
|---|