시장 데이터를 불러오는 중
전체 종목
Medallion Financial Corp. - Common Stock 과거 주가
Medallion Financial Corp. - Common Stock · MFIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Medallion Financial Corp. - Common Stock · MFIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,094 | ₩16,134 | ₩15,826 | ₩15,919 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,705 | ₩16,187 | ₩15,705 | ₩16,147 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,665 | ₩15,906 | ₩15,665 | ₩15,799 | +0.86% | 8만 |
| 2026.10.06 | ₩15,893 | ₩16,053 | ₩15,826 | ₩15,826 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,933 | ₩16,027 | ₩15,745 | ₩15,826 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,120 | ₩16,295 | ₩15,745 | ₩15,960 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,933 | ₩16,161 | ₩15,759 | ₩15,973 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,080 | ₩16,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,933 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,187 | ₩16,214 | ₩15,705 | ₩16,134 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩16,027 | ₩16,187 | ₩15,919 | ₩16,147 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,772 | ₩16,040 | ₩15,692 | ₩16,027 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,450 | ₩15,866 | ₩15,383 | ₩15,852 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,201 | ₩16,201 | ₩15,263 | ₩15,464 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩16,027 | ₩16,228 | ₩15,946 | ₩16,214 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,120 | ₩16,187 | ₩15,973 | ₩16,013 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,852 | ₩16,107 | ₩15,718 | ₩16,053 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩16,040 | ₩16,187 | ₩15,893 | ₩15,919 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,281 | ₩16,308 | ₩15,839 | ₩15,866 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩16,000 | ₩16,295 | ₩16,000 | ₩16,268 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,276 | ₩16,348 | ₩15,276 | ₩16,174 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,429 | ₩16,429 | ₩16,134 | ₩16,147 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,187 | ₩16,321 | ₩16,053 | ₩16,254 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,147 | ₩16,228 | ₩15,986 | ₩16,228 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,268 | ₩16,362 | ₩16,000 | ₩16,201 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,986 | ₩16,388 | ₩15,986 | ₩16,375 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩16,000 | ₩16,174 | ₩16,000 | ₩16,094 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,973 | ₩16,174 | ₩15,879 | ₩16,000 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,759 | ₩15,933 | ₩15,651 | ₩15,879 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,973 | ₩16,013 | ₩15,732 | ₩15,839 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,879 | ₩16,080 | ₩15,718 | ₩16,013 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,625 | ₩16,027 | ₩15,558 | ₩15,826 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,080 | ₩16,174 | ₩15,651 | ₩15,705 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,705 | ₩16,053 | ₩15,625 | ₩16,053 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,651 | ₩15,812 | ₩15,571 | ₩15,611 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,343 | ₩15,745 | ₩15,330 | ₩15,651 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,169 | ₩15,383 | ₩15,142 | ₩15,343 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,142 | ₩15,477 | ₩15,115 | ₩15,316 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,888 | ₩15,343 | ₩14,794 | ₩15,182 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,196 | ₩15,209 | ₩14,807 | ₩14,874 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,316 | ₩15,504 | ₩15,209 | ₩15,383 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩15,008 | ₩15,410 | ₩15,008 | ₩15,316 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,713 | ₩15,129 | ₩14,606 | ₩15,008 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,620 | ₩14,955 | ₩14,512 | ₩14,780 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,620 | ₩14,660 | ₩14,164 | ₩14,539 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,512 | ₩14,687 | ₩14,405 | ₩14,606 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,432 | ₩14,767 | ₩14,365 | ₩14,526 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,807 | ₩14,807 | ₩14,325 | ₩14,459 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,231 | ₩14,727 | ₩13,950 | ₩14,606 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,507 | ₩14,204 | ₩13,400 | ₩14,204 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,548 | ₩13,561 | ₩13,146 | ₩13,320 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,253 | ₩13,883 | ₩13,253 | ₩13,534 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,306 | ₩13,387 | ₩13,146 | ₩13,306 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,226 | ₩13,481 | ₩13,226 | ₩13,293 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,132 | ₩13,320 | ₩13,119 | ₩13,119 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,891 | ₩13,226 | ₩12,610 | ₩13,092 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,891 | ₩12,958 | ₩12,730 | ₩12,811 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩13,012 | ₩13,079 | ₩12,851 | ₩13,038 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,079 | ₩13,159 | ₩12,824 | ₩13,025 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,293 | ₩13,521 | ₩13,079 | ₩13,119 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,641 | ₩13,735 | ₩13,293 | ₩13,333 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,454 | ₩13,842 | ₩13,454 | ₩13,708 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,360 | ₩13,668 | ₩13,306 | ₩13,481 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,427 | ₩13,601 | ₩13,226 | ₩13,360 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,440 | ₩13,561 | ₩13,266 | ₩13,373 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,454 | ₩13,521 | ₩13,199 | ₩13,400 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,159 | ₩13,414 | ₩13,159 | ₩13,360 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,226 | ₩13,896 | ₩13,159 | ₩13,172 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,521 | ₩13,909 | ₩13,239 | ₩13,320 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,507 | ₩13,615 | ₩13,373 | ₩13,454 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,869 | ₩13,923 | ₩13,427 | ₩13,561 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,695 | ₩13,909 | ₩13,414 | ₩13,856 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,749 | ₩13,842 | ₩13,601 | ₩13,682 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,708 | ₩13,802 | ₩13,387 | ₩13,802 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,400 | ₩14,003 | ₩13,280 | ₩13,802 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,400 | ₩13,400 | ₩13,253 | ₩13,360 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,878 | ₩13,601 | ₩12,717 | ₩13,333 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,596 | ₩13,132 | ₩12,596 | ₩12,945 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,770 | ₩12,891 | ₩12,543 | ₩12,569 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,851 | ₩12,985 | ₩12,569 | ₩12,770 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,253 | ₩13,306 | ₩12,690 | ₩12,757 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,266 | ₩13,521 | ₩13,159 | ₩13,226 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,159 | ₩13,293 | ₩13,079 | ₩13,199 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩13,012 | ₩13,333 | ₩13,012 | ₩13,146 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,333 | ₩13,655 | ₩13,065 | ₩13,146 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,971 | ₩13,333 | ₩12,971 | ₩13,266 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,878 | ₩13,199 | ₩12,878 | ₩12,904 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,851 | ₩13,065 | ₩12,824 | ₩12,918 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,904 | ₩12,998 | ₩12,784 | ₩12,811 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,811 | ₩13,132 | ₩12,811 | ₩12,904 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,998 | ₩13,092 | ₩12,797 | ₩12,824 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩13,012 | ₩13,266 | ₩13,012 | ₩13,172 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩13,052 | ₩13,266 | ₩12,864 | ₩13,199 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,851 | ₩13,213 | ₩12,824 | ₩13,038 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,784 | ₩12,998 | ₩12,663 | ₩12,958 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,878 | ₩13,038 | ₩12,703 | ₩12,851 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,556 | ₩13,065 | ₩12,556 | ₩12,851 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,797 | ₩12,797 | ₩12,422 | ₩12,636 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,677 | ₩12,918 | ₩12,395 | ₩12,757 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,462 | ₩12,971 | ₩12,409 | ₩12,663 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,797 | ₩13,119 | ₩12,449 | ₩12,489 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,824 | ₩13,065 | ₩12,623 | ₩12,904 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,797 | ₩12,985 | ₩12,596 | ₩12,770 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,677 | ₩13,038 | ₩12,677 | ₩12,971 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,315 | ₩12,583 | ₩12,315 | ₩12,556 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,502 | ₩12,502 | ₩12,208 | ₩12,435 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,422 | ₩12,851 | ₩12,422 | ₩12,569 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,811 | ₩13,146 | ₩12,784 | ₩12,945 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,717 | ₩12,931 | ₩12,717 | ₩12,811 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,435 | ₩12,730 | ₩12,435 | ₩12,610 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,489 | ₩12,730 | ₩12,395 | ₩12,422 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,873 | ₩12,489 | ₩11,873 | ₩12,342 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,315 | ₩12,529 | ₩11,859 | ₩11,873 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,288 | ₩12,931 | ₩12,261 | ₩12,275 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,409 | ₩12,730 | ₩12,409 | ₩12,409 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,717 | ₩12,878 | ₩12,610 | ₩12,610 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,489 | ₩12,851 | ₩12,395 | ₩12,717 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,543 | ₩12,958 | ₩12,315 | ₩12,596 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,824 | ₩12,891 | ₩12,543 | ₩12,623 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,703 | ₩13,427 | ₩12,529 | ₩12,851 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,556 | ₩12,730 | ₩12,556 | ₩12,623 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,677 | ₩12,878 | ₩12,462 | ₩12,663 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,757 | ₩13,400 | ₩12,462 | ₩12,784 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,288 | ₩12,650 | ₩12,288 | ₩12,623 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,154 | ₩12,422 | ₩12,047 | ₩12,355 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩12,007 | ₩12,315 | ₩11,966 | ₩12,221 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,832 | ₩12,114 | ₩11,832 | ₩12,087 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,712 | ₩11,886 | ₩11,618 | ₩11,832 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,779 | ₩12,047 | ₩11,497 | ₩12,020 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,779 | ₩11,966 | ₩11,658 | ₩11,899 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,377 | ₩11,538 | ₩11,243 | ₩11,404 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,270 | ₩11,578 | ₩11,042 | ₩11,484 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,149 | ₩11,618 | ₩11,028 | ₩11,350 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,551 | ₩11,779 | ₩11,323 | ₩11,323 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,564 | ₩11,859 | ₩11,122 | ₩11,471 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,827 | ₩11,457 | ₩10,519 | ₩11,337 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,189 | ₩11,216 | ₩10,720 | ₩10,734 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,256 | ₩11,417 | ₩11,162 | ₩11,296 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,511 | ₩11,631 | ₩11,136 | ₩11,377 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,551 | ₩11,953 | ₩11,055 | ₩11,350 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,484 | ₩11,832 | ₩11,243 | ₩11,712 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,471 | ₩11,631 | ₩11,095 | ₩11,216 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,739 | ₩11,859 | ₩11,296 | ₩11,417 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,382 | ₩12,462 | ₩11,806 | ₩11,873 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,596 | ₩12,757 | ₩12,395 | ₩12,435 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,650 | ₩12,663 | ₩12,409 | ₩12,596 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,636 | ₩12,677 | ₩12,315 | ₩12,529 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,663 | ₩12,837 | ₩12,502 | ₩12,516 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,824 | ₩12,891 | ₩12,623 | ₩12,717 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,596 | ₩13,065 | ₩12,556 | ₩12,851 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩13,038 | ₩13,038 | ₩12,502 | ₩12,717 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,333 | ₩13,333 | ₩12,878 | ₩13,172 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,494 | ₩13,548 | ₩13,253 | ₩13,347 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,682 | ₩13,950 | ₩13,548 | ₩13,548 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,615 | ₩13,909 | ₩13,494 | ₩13,615 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,467 | ₩14,472 | ₩13,467 | ₩13,976 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,467 | ₩13,762 | ₩13,414 | ₩13,521 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,708 | ₩13,816 | ₩13,588 | ₩13,615 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,601 | ₩13,762 | ₩13,467 | ₩13,615 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,280 | ₩13,668 | ₩13,280 | ₩13,521 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,950 | ₩13,963 | ₩13,199 | ₩13,226 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,950 | ₩14,271 | ₩13,816 | ₩13,923 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,244 | ₩14,740 | ₩13,762 | ₩13,950 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,923 | ₩14,365 | ₩13,923 | ₩14,231 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,762 | ₩14,070 | ₩13,708 | ₩13,950 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,762 | ₩13,963 | ₩13,749 | ₩13,762 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,963 | ₩13,963 | ₩13,708 | ₩13,762 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,950 | ₩13,990 | ₩13,829 | ₩13,842 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,936 | ₩14,204 | ₩13,816 | ₩13,883 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,896 | ₩14,003 | ₩13,842 | ₩13,950 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,749 | ₩14,017 | ₩13,722 | ₩13,856 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,896 | ₩13,963 | ₩13,668 | ₩13,722 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,936 | ₩13,990 | ₩13,802 | ₩13,896 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,829 | ₩13,923 | ₩13,668 | ₩13,896 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,869 | ₩14,084 | ₩13,749 | ₩13,883 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,414 | ₩13,869 | ₩13,360 | ₩13,789 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,306 | ₩13,534 | ₩13,159 | ₩13,467 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,548 | ₩13,548 | ₩13,213 | ₩13,226 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,574 | ₩13,668 | ₩13,400 | ₩13,507 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,467 | ₩13,722 | ₩13,467 | ₩13,655 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,655 | ₩13,655 | ₩13,414 | ₩13,467 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,601 | ₩13,909 | ₩13,588 | ₩13,749 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩13,038 | ₩13,601 | ₩13,038 | ₩13,601 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,293 | ₩14,003 | ₩12,998 | ₩12,998 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,494 | ₩13,601 | ₩13,387 | ₩13,454 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,695 | ₩13,708 | ₩13,427 | ₩13,481 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,534 | ₩13,749 | ₩13,360 | ₩13,467 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,601 | ₩13,695 | ₩13,400 | ₩13,561 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,588 | ₩13,923 | ₩13,507 | ₩13,641 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,869 | ₩14,030 | ₩13,574 | ₩13,628 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,682 | ₩13,963 | ₩13,682 | ₩13,869 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,802 | ₩13,990 | ₩13,655 | ₩13,762 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,909 | ₩13,909 | ₩13,708 | ₩13,869 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,588 | ₩14,030 | ₩13,588 | ₩13,909 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,789 | ₩13,950 | ₩13,561 | ₩13,641 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,842 | ₩13,869 | ₩13,668 | ₩13,789 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,070 | ₩14,070 | ₩13,829 | ₩13,856 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,191 | ₩14,191 | ₩13,990 | ₩14,110 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,137 | ₩14,218 | ₩13,976 | ₩14,164 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,084 | ₩14,137 | ₩14,003 | ₩14,070 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩14,057 | ₩14,271 | ₩14,057 | ₩14,164 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,486 | ₩14,486 | ₩14,097 | ₩14,110 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,285 | ₩14,539 | ₩14,137 | ₩14,499 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩14,043 | ₩14,378 | ₩14,043 | ₩14,298 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,311 | ₩14,593 | ₩13,869 | ₩14,043 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩14,003 | ₩14,392 | ₩14,003 | ₩14,352 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,231 | ₩14,311 | ₩14,097 | ₩14,271 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,084 | ₩14,298 | ₩13,802 | ₩14,084 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,244 | ₩14,298 | ₩13,950 | ₩14,151 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,775 | ₩14,204 | ₩13,762 | ₩14,151 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,574 | ₩13,816 | ₩13,574 | ₩13,775 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,923 | ₩13,923 | ₩13,347 | ₩13,507 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,481 | ₩13,775 | ₩13,387 | ₩13,775 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,708 | ₩13,708 | ₩13,373 | ₩13,427 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,360 | ₩13,735 | ₩13,266 | ₩13,708 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,467 | ₩13,521 | ₩13,186 | ₩13,239 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,186 | ₩13,494 | ₩13,038 | ₩13,467 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,387 | ₩13,387 | ₩13,172 | ₩13,320 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,065 | ₩13,507 | ₩13,065 | ₩13,360 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,931 | ₩13,306 | ₩12,596 | ₩13,105 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,797 | ₩12,891 | ₩12,529 | ₩12,797 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,382 | ₩12,918 | ₩12,248 | ₩12,797 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,730 | ₩12,931 | ₩12,261 | ₩12,315 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,703 | ₩12,864 | ₩12,569 | ₩12,569 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,864 | ₩12,998 | ₩12,703 | ₩12,703 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,186 | ₩13,293 | ₩12,730 | ₩12,811 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,199 | ₩13,320 | ₩12,958 | ₩13,186 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,400 | ₩13,467 | ₩13,199 | ₩13,306 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,293 | ₩13,481 | ₩13,186 | ₩13,387 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,253 | ₩13,561 | ₩13,186 | ₩13,440 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,306 | ₩13,481 | ₩13,092 | ₩13,306 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,320 | ₩13,387 | ₩13,052 | ₩13,239 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,601 | ₩13,668 | ₩13,186 | ₩13,253 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,454 | ₩13,601 | ₩13,427 | ₩13,561 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,199 | ₩13,601 | ₩13,199 | ₩13,481 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,119 | ₩13,668 | ₩13,012 | ₩13,253 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,172 | ₩13,454 | ₩13,012 | ₩13,172 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,717 | ₩13,266 | ₩12,476 | ₩13,226 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,878 | ₩13,280 | ₩12,409 | ₩12,462 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,226 | ₩13,266 | ₩13,025 | ₩13,025 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,427 | ₩13,561 | ₩13,199 | ₩13,239 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,454 | ₩13,789 | ₩13,387 | ₩13,427 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,440 | ₩13,534 | ₩13,226 | ₩13,347 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,226 | ₩13,641 | ₩13,226 | ₩13,494 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,641 | ₩13,641 | ₩13,266 | ₩13,280 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,333 | ₩13,816 | ₩13,333 | ₩13,615 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,132 | ₩13,494 | ₩13,132 | ₩13,199 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,574 | ₩13,601 | ₩13,105 | ₩13,146 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,574 | ₩13,615 | ₩13,387 | ₩13,574 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,516 | ₩13,481 | ₩12,516 | ₩13,454 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,663 | ₩12,797 | ₩12,462 | ₩12,610 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,878 | ₩13,293 | ₩12,489 | ₩12,569 | -2.39% | 3.9만 |
|---|