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 | ₩13,990 | ₩14,245 | ₩13,976 | ₩14,231 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,204 | ₩14,312 | ₩14,070 | ₩14,312 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,607 | ₩14,607 | ₩14,325 | ₩14,446 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,982 | ₩15,076 | ₩14,956 | ₩14,956 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,741 | ₩14,875 | ₩14,728 | ₩14,795 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,500 | ₩14,620 | ₩14,446 | ₩14,607 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,540 | ₩14,553 | ₩14,070 | ₩14,432 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,157 | ₩15,210 | ₩14,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,821 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,593 | ₩14,768 | ₩14,513 | ₩14,754 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,848 | ₩15,049 | ₩14,808 | ₩14,821 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,781 | ₩14,848 | ₩14,741 | ₩14,848 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,097 | ₩14,191 | ₩14,030 | ₩14,164 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,432 | ₩14,513 | ₩14,392 | ₩14,406 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,875 | ₩14,889 | ₩14,567 | ₩14,580 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,862 | ₩14,902 | ₩14,754 | ₩14,875 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,486 | ₩14,687 | ₩14,392 | ₩14,674 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,929 | ₩15,009 | ₩14,821 | ₩14,848 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,982 | ₩14,996 | ₩14,513 | ₩14,661 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,929 | ₩14,996 | ₩14,795 | ₩14,956 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,224 | ₩15,304 | ₩15,130 | ₩15,197 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,210 | ₩15,412 | ₩15,210 | ₩15,358 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,902 | ₩14,902 | ₩14,781 | ₩14,835 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,795 | ₩14,821 | ₩14,661 | ₩14,674 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,090 | ₩15,117 | ₩14,929 | ₩14,942 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,117 | ₩15,130 | ₩14,956 | ₩15,063 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩15,036 | ₩15,197 | ₩15,023 | ₩15,184 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,593 | ₩14,875 | ₩14,593 | ₩14,848 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,379 | ₩14,620 | ₩14,352 | ₩14,406 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,446 | ₩14,486 | ₩14,258 | ₩14,272 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,312 | ₩14,392 | ₩14,231 | ₩14,272 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩14,044 | ₩14,111 | ₩13,909 | ₩14,003 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩14,030 | ₩14,137 | ₩13,976 | ₩14,017 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,856 | ₩13,990 | ₩13,802 | ₩13,963 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,722 | ₩13,775 | ₩13,681 | ₩13,722 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,802 | ₩13,842 | ₩13,735 | ₩13,789 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,614 | ₩13,748 | ₩13,574 | ₩13,587 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,936 | ₩13,976 | ₩13,561 | ₩13,601 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,325 | ₩14,432 | ₩14,204 | ₩14,285 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,486 | ₩14,634 | ₩14,419 | ₩14,526 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,620 | ₩14,647 | ₩14,526 | ₩14,580 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,754 | ₩14,835 | ₩14,687 | ₩14,741 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,459 | ₩14,553 | ₩14,432 | ₩14,500 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,097 | ₩14,178 | ₩13,976 | ₩14,003 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩14,030 | ₩14,084 | ₩13,990 | ₩14,030 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,432 | ₩14,473 | ₩14,298 | ₩14,365 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,473 | ₩14,486 | ₩14,312 | ₩14,339 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,473 | ₩14,567 | ₩14,352 | ₩14,352 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,936 | ₩13,950 | ₩13,842 | ₩13,869 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,775 | ₩13,815 | ₩13,668 | ₩13,762 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,883 | ₩14,030 | ₩13,815 | ₩14,003 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,091 | ₩13,883 | ₩13,011 | ₩13,883 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,427 | ₩13,453 | ₩13,145 | ₩13,158 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,507 | ₩13,655 | ₩13,480 | ₩13,534 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,231 | ₩14,312 | ₩14,030 | ₩14,178 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,258 | ₩14,406 | ₩14,245 | ₩14,258 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,218 | ₩14,285 | ₩14,084 | ₩14,178 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩14,030 | ₩14,137 | ₩14,017 | ₩14,084 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,775 | ₩13,936 | ₩13,655 | ₩13,896 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,359 | ₩13,413 | ₩13,158 | ₩13,198 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,158 | ₩13,359 | ₩13,051 | ₩13,239 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,936 | ₩13,990 | ₩13,829 | ₩13,842 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,204 | ₩14,298 | ₩14,097 | ₩14,298 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,218 | ₩14,473 | ₩14,151 | ₩14,178 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,151 | ₩14,204 | ₩14,057 | ₩14,070 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,936 | ₩14,137 | ₩13,923 | ₩14,057 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,748 | ₩13,950 | ₩13,681 | ₩13,856 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,561 | ₩13,722 | ₩13,494 | ₩13,722 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,762 | ₩13,829 | ₩13,601 | ₩13,668 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,668 | ₩13,896 | ₩13,601 | ₩13,883 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,507 | ₩13,547 | ₩13,239 | ₩13,333 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,997 | ₩13,212 | ₩12,997 | ₩13,145 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,877 | ₩12,903 | ₩12,769 | ₩12,850 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,836 | ₩12,890 | ₩12,716 | ₩12,823 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,917 | ₩13,131 | ₩12,917 | ₩13,024 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,997 | ₩13,078 | ₩12,863 | ₩12,863 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,836 | ₩12,930 | ₩12,783 | ₩12,850 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,997 | ₩13,131 | ₩12,944 | ₩12,984 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,574 | ₩13,815 | ₩13,507 | ₩13,614 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,869 | ₩13,923 | ₩13,789 | ₩13,815 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,453 | ₩13,936 | ₩13,453 | ₩13,601 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,105 | ₩13,172 | ₩13,051 | ₩13,091 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,158 | ₩13,158 | ₩12,944 | ₩12,984 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,877 | ₩13,011 | ₩12,783 | ₩12,984 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,474 | ₩12,796 | ₩12,394 | ₩12,769 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,702 | ₩12,877 | ₩12,541 | ₩12,541 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩13,011 | ₩13,051 | ₩12,608 | ₩12,836 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,850 | ₩12,957 | ₩12,823 | ₩12,863 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩13,011 | ₩13,091 | ₩12,716 | ₩12,769 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,890 | ₩13,225 | ₩12,890 | ₩13,131 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,675 | ₩12,783 | ₩12,675 | ₩12,689 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,273 | ₩12,514 | ₩12,273 | ₩12,447 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩12,005 | ₩12,273 | ₩12,005 | ₩12,112 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩12,045 | ₩12,152 | ₩12,018 | ₩12,032 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,951 | ₩12,099 | ₩11,924 | ₩12,005 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,206 | ₩12,219 | ₩12,072 | ₩12,152 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,501 | ₩12,528 | ₩12,367 | ₩12,394 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,568 | ₩12,622 | ₩12,488 | ₩12,501 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,193 | ₩12,514 | ₩12,193 | ₩12,434 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,897 | ₩12,206 | ₩11,897 | ₩12,139 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,535 | ₩11,790 | ₩11,522 | ₩11,656 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,267 | ₩11,307 | ₩11,160 | ₩11,254 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,522 | ₩11,830 | ₩11,522 | ₩11,656 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,938 | ₩12,005 | ₩11,804 | ₩11,884 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,857 | ₩12,045 | ₩11,844 | ₩11,924 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,777 | ₩11,924 | ₩11,736 | ₩11,871 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,804 | ₩11,897 | ₩11,790 | ₩11,817 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,696 | ₩11,710 | ₩11,602 | ₩11,656 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,830 | ₩11,830 | ₩11,589 | ₩11,616 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,736 | ₩11,897 | ₩11,736 | ₩11,871 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,361 | ₩11,482 | ₩11,307 | ₩11,441 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,388 | ₩11,482 | ₩11,254 | ₩11,280 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,441 | ₩11,508 | ₩11,374 | ₩11,415 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,455 | ₩11,589 | ₩11,388 | ₩11,535 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,267 | ₩11,347 | ₩11,240 | ₩11,294 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,401 | ₩11,535 | ₩11,307 | ₩11,334 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,133 | ₩11,187 | ₩11,052 | ₩11,093 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,838 | ₩10,918 | ₩10,798 | ₩10,878 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩11,026 | ₩11,039 | ₩10,771 | ₩10,891 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,133 | ₩11,187 | ₩11,026 | ₩11,079 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,347 | ₩11,347 | ₩11,012 | ₩11,039 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,576 | ₩11,643 | ₩11,535 | ₩11,535 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,669 | ₩11,924 | ₩11,656 | ₩11,830 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,723 | ₩11,723 | ₩11,522 | ₩11,576 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,736 | ₩11,817 | ₩11,723 | ₩11,804 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,589 | ₩11,669 | ₩11,562 | ₩11,656 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,361 | ₩11,616 | ₩11,321 | ₩11,602 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,562 | ₩11,602 | ₩11,495 | ₩11,576 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,415 | ₩11,643 | ₩11,334 | ₩11,535 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,790 | ₩11,897 | ₩11,696 | ₩11,804 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,945 | ₩11,079 | ₩10,798 | ₩11,066 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,945 | ₩11,039 | ₩10,932 | ₩10,999 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,610 | ₩11,039 | ₩10,610 | ₩10,945 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,093 | ₩11,307 | ₩11,093 | ₩11,240 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,395 | ₩10,690 | ₩10,342 | ₩10,650 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,315 | ₩10,382 | ₩10,167 | ₩10,234 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,395 | ₩10,435 | ₩10,194 | ₩10,234 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,502 | ₩10,596 | ₩10,409 | ₩10,435 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,771 | ₩10,838 | ₩10,596 | ₩10,677 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,328 | ₩10,583 | ₩10,328 | ₩10,476 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,516 | ₩10,556 | ₩10,315 | ₩10,395 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,435 | ₩10,449 | ₩10,113 | ₩10,181 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,221 | ₩10,502 | ₩10,207 | ₩10,409 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,476 | ₩10,516 | ₩10,368 | ₩10,382 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,570 | ₩10,610 | ₩10,462 | ₩10,462 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,382 | ₩10,543 | ₩10,382 | ₩10,462 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,422 | ₩10,462 | ₩10,207 | ₩10,234 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,449 | ₩10,489 | ₩10,248 | ₩10,355 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,730 | ₩10,811 | ₩10,650 | ₩10,757 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,079 | ₩11,361 | ₩11,039 | ₩11,106 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,529 | ₩10,918 | ₩10,462 | ₩10,878 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,717 | ₩10,865 | ₩10,623 | ₩10,811 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩11,012 | ₩11,133 | ₩10,771 | ₩10,918 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,891 | ₩11,026 | ₩10,851 | ₩11,012 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,717 | ₩11,066 | ₩10,637 | ₩11,026 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,401 | ₩11,696 | ₩11,307 | ₩11,629 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,099 | ₩12,193 | ₩11,777 | ₩11,897 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,058 | ₩12,125 | ₩11,951 | ₩12,085 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,576 | ₩11,790 | ₩11,508 | ₩11,750 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,844 | ₩12,058 | ₩11,777 | ₩11,978 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,608 | ₩12,675 | ₩12,313 | ₩12,327 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,353 | ₩12,568 | ₩12,300 | ₩12,541 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,447 | ₩12,528 | ₩12,407 | ₩12,501 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,340 | ₩12,461 | ₩12,300 | ₩12,340 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,300 | ₩12,581 | ₩12,179 | ₩12,528 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,427 | ₩13,494 | ₩13,158 | ₩13,279 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,722 | ₩13,789 | ₩13,319 | ₩13,440 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,534 | ₩13,534 | ₩13,333 | ₩13,534 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,480 | ₩13,587 | ₩13,212 | ₩13,333 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩13,051 | ₩13,225 | ₩12,930 | ₩13,145 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,608 | ₩12,903 | ₩12,608 | ₩12,890 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,260 | ₩12,260 | ₩12,018 | ₩12,072 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,421 | ₩12,595 | ₩12,340 | ₩12,461 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,991 | ₩12,072 | ₩11,750 | ₩11,924 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,616 | ₩11,924 | ₩11,522 | ₩11,857 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,696 | ₩11,763 | ₩11,388 | ₩11,576 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,710 | ₩11,830 | ₩11,522 | ₩11,589 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,576 | ₩11,602 | ₩11,482 | ₩11,576 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,495 | ₩11,643 | ₩11,428 | ₩11,643 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,374 | ₩11,468 | ₩11,334 | ₩11,415 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,294 | ₩11,388 | ₩11,254 | ₩11,361 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,280 | ₩11,280 | ₩11,200 | ₩11,227 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,227 | ₩11,388 | ₩11,119 | ₩11,334 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,294 | ₩11,468 | ₩11,267 | ₩11,415 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,522 | ₩11,562 | ₩11,468 | ₩11,522 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,455 | ₩11,522 | ₩11,374 | ₩11,388 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,307 | ₩11,347 | ₩11,160 | ₩11,254 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,052 | ₩11,160 | ₩10,999 | ₩11,012 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,730 | ₩10,851 | ₩10,690 | ₩10,784 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,650 | ₩10,784 | ₩10,529 | ₩10,650 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,449 | ₩10,556 | ₩10,449 | ₩10,529 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,462 | ₩10,529 | ₩10,409 | ₩10,435 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,502 | ₩10,650 | ₩10,409 | ₩10,422 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,087 | ₩10,248 | ₩10,073 | ₩10,221 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,939 | ₩9,966 | ₩9,859 | ₩9,939 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,872 | ₩9,872 | ₩9,818 | ₩9,818 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,885 | ₩9,966 | ₩9,859 | ₩9,872 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,859 | ₩9,872 | ₩9,805 | ₩9,845 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,832 | ₩9,832 | ₩9,765 | ₩9,818 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,912 | ₩9,979 | ₩9,885 | ₩9,953 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,979 | ₩10,073 | ₩9,979 | ₩10,006 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,792 | ₩9,885 | ₩9,792 | ₩9,872 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,778 | ₩9,872 | ₩9,751 | ₩9,805 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,792 | ₩9,818 | ₩9,738 | ₩9,738 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,832 | ₩9,859 | ₩9,698 | ₩9,698 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,872 | ₩9,993 | ₩9,845 | ₩9,899 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,167 | ₩10,248 | ₩10,154 | ₩10,181 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,885 | ₩9,912 | ₩9,818 | ₩9,885 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,751 | ₩9,859 | ₩9,751 | ₩9,859 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,738 | ₩9,845 | ₩9,724 | ₩9,792 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,738 | ₩9,818 | ₩9,684 | ₩9,738 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,818 | ₩9,818 | ₩9,738 | ₩9,765 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,872 | ₩9,912 | ₩9,832 | ₩9,859 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,845 | ₩9,859 | ₩9,751 | ₩9,765 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,604 | ₩9,684 | ₩9,577 | ₩9,671 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,778 | ₩9,818 | ₩9,724 | ₩9,738 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,537 | ₩9,644 | ₩9,523 | ₩9,604 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,537 | ₩9,550 | ₩9,470 | ₩9,523 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,389 | ₩9,550 | ₩9,389 | ₩9,510 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,107 | ₩9,215 | ₩9,027 | ₩9,201 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,866 | ₩9,014 | ₩8,866 | ₩8,987 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,853 | ₩8,906 | ₩8,772 | ₩8,866 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,906 | ₩8,933 | ₩8,651 | ₩8,651 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,745 | ₩8,839 | ₩8,719 | ₩8,812 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,812 | ₩8,839 | ₩8,705 | ₩8,786 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,215 | ₩9,242 | ₩9,040 | ₩9,094 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,215 | ₩9,537 | ₩9,201 | ₩9,456 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,215 | ₩9,215 | ₩9,054 | ₩9,107 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,121 | ₩9,188 | ₩9,067 | ₩9,121 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,893 | ₩9,081 | ₩8,866 | ₩9,027 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,947 | ₩9,014 | ₩8,906 | ₩9,000 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,906 | ₩8,906 | ₩8,759 | ₩8,893 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,987 | ₩9,040 | ₩8,947 | ₩9,000 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,839 | ₩8,947 | ₩8,826 | ₩8,933 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,933 | ₩9,014 | ₩8,933 | ₩8,933 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,054 | ₩9,081 | ₩9,014 | ₩9,054 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,973 | ₩9,054 | ₩8,973 | ₩9,027 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,973 | ₩9,067 | ₩8,933 | ₩8,987 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,906 | ₩8,947 | ₩8,839 | ₩8,866 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,786 | ₩9,040 | ₩8,786 | ₩9,000 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,732 | ₩8,759 | ₩8,705 | ₩8,732 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,692 | ₩8,692 | ₩8,625 | ₩8,665 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,625 | ₩8,651 | ₩8,584 | ₩8,611 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,678 | ₩8,678 | ₩8,544 | ₩8,611 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,665 | ₩8,719 | ₩8,665 | ₩8,678 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,665 | ₩8,745 | ₩8,651 | ₩8,678 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,330 | ₩8,370 | ₩8,289 | ₩8,356 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,504 | ₩8,544 | ₩8,410 | ₩8,423 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,450 | ₩8,477 | ₩8,370 | ₩8,423 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,236 | ₩8,410 | ₩8,222 | ₩8,370 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,343 | ₩8,343 | ₩8,262 | ₩8,316 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,383 | ₩8,397 | ₩8,169 | ₩8,169 | -2.56% | 331.2만 |
|---|