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 | ₩16,058 | ₩16,098 | ₩15,791 | ₩15,885 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,671 | ₩16,152 | ₩15,671 | ₩16,112 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,630 | ₩15,871 | ₩15,630 | ₩15,764 | +0.86% | 8만 |
| 2026.10.06 | ₩15,858 | ₩16,018 | ₩15,791 | ₩15,791 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,898 | ₩15,991 | ₩15,711 | ₩15,791 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,085 | ₩16,259 | ₩15,711 | ₩15,925 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,898 | ₩16,125 | ₩15,724 | ₩15,938 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,045 | ₩16,152 | ₩15,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,898 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,152 | ₩16,179 | ₩15,671 | ₩16,098 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩15,991 | ₩16,152 | ₩15,885 | ₩16,112 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,737 | ₩16,005 | ₩15,657 | ₩15,991 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,417 | ₩15,831 | ₩15,350 | ₩15,818 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,165 | ₩16,165 | ₩15,229 | ₩15,430 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩15,991 | ₩16,192 | ₩15,911 | ₩16,179 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,085 | ₩16,152 | ₩15,938 | ₩15,978 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,818 | ₩16,072 | ₩15,684 | ₩16,018 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩16,005 | ₩16,152 | ₩15,858 | ₩15,885 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,246 | ₩16,272 | ₩15,804 | ₩15,831 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩15,965 | ₩16,259 | ₩15,965 | ₩16,232 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,243 | ₩16,312 | ₩15,243 | ₩16,139 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,393 | ₩16,393 | ₩16,098 | ₩16,112 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,152 | ₩16,286 | ₩16,018 | ₩16,219 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,112 | ₩16,192 | ₩15,951 | ₩16,192 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,232 | ₩16,326 | ₩15,965 | ₩16,165 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,951 | ₩16,352 | ₩15,951 | ₩16,339 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,965 | ₩16,139 | ₩15,965 | ₩16,058 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,938 | ₩16,139 | ₩15,844 | ₩15,965 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,724 | ₩15,898 | ₩15,617 | ₩15,844 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,938 | ₩15,978 | ₩15,697 | ₩15,804 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,844 | ₩16,045 | ₩15,684 | ₩15,978 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,590 | ₩15,991 | ₩15,523 | ₩15,791 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,045 | ₩16,139 | ₩15,617 | ₩15,671 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,671 | ₩16,018 | ₩15,590 | ₩16,018 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,617 | ₩15,778 | ₩15,537 | ₩15,577 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,310 | ₩15,711 | ₩15,296 | ₩15,617 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,136 | ₩15,350 | ₩15,109 | ₩15,310 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,109 | ₩15,443 | ₩15,082 | ₩15,283 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,855 | ₩15,310 | ₩14,761 | ₩15,149 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,162 | ₩15,176 | ₩14,775 | ₩14,842 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,283 | ₩15,470 | ₩15,176 | ₩15,350 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩14,975 | ₩15,376 | ₩14,975 | ₩15,283 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,681 | ₩15,096 | ₩14,574 | ₩14,975 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,588 | ₩14,922 | ₩14,481 | ₩14,748 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,588 | ₩14,628 | ₩14,133 | ₩14,507 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,481 | ₩14,654 | ₩14,374 | ₩14,574 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,400 | ₩14,735 | ₩14,333 | ₩14,494 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,775 | ₩14,775 | ₩14,293 | ₩14,427 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,200 | ₩14,695 | ₩13,919 | ₩14,574 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,478 | ₩14,173 | ₩13,371 | ₩14,173 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,518 | ₩13,531 | ₩13,117 | ₩13,291 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,224 | ₩13,852 | ₩13,224 | ₩13,505 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,277 | ₩13,357 | ₩13,117 | ₩13,277 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,197 | ₩13,451 | ₩13,197 | ₩13,264 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,103 | ₩13,291 | ₩13,090 | ₩13,090 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,863 | ₩13,197 | ₩12,582 | ₩13,063 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,863 | ₩12,930 | ₩12,702 | ₩12,782 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩12,983 | ₩13,050 | ₩12,823 | ₩13,010 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,050 | ₩13,130 | ₩12,796 | ₩12,996 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,264 | ₩13,491 | ₩13,050 | ₩13,090 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,611 | ₩13,705 | ₩13,264 | ₩13,304 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,424 | ₩13,812 | ₩13,424 | ₩13,678 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,331 | ₩13,638 | ₩13,277 | ₩13,451 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,398 | ₩13,571 | ₩13,197 | ₩13,331 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,411 | ₩13,531 | ₩13,237 | ₩13,344 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,424 | ₩13,491 | ₩13,170 | ₩13,371 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,130 | ₩13,384 | ₩13,130 | ₩13,331 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,197 | ₩13,866 | ₩13,130 | ₩13,143 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,491 | ₩13,879 | ₩13,210 | ₩13,291 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,478 | ₩13,585 | ₩13,344 | ₩13,424 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,839 | ₩13,892 | ₩13,398 | ₩13,531 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,665 | ₩13,879 | ₩13,384 | ₩13,825 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,718 | ₩13,812 | ₩13,571 | ₩13,652 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,678 | ₩13,772 | ₩13,357 | ₩13,772 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,371 | ₩13,972 | ₩13,250 | ₩13,772 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,371 | ₩13,371 | ₩13,224 | ₩13,331 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,849 | ₩13,571 | ₩12,689 | ₩13,304 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,569 | ₩13,103 | ₩12,569 | ₩12,916 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,742 | ₩12,863 | ₩12,515 | ₩12,542 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,823 | ₩12,956 | ₩12,542 | ₩12,742 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,224 | ₩13,277 | ₩12,662 | ₩12,729 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,237 | ₩13,491 | ₩13,130 | ₩13,197 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,130 | ₩13,264 | ₩13,050 | ₩13,170 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩12,983 | ₩13,304 | ₩12,983 | ₩13,117 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,304 | ₩13,625 | ₩13,037 | ₩13,117 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,943 | ₩13,304 | ₩12,943 | ₩13,237 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,849 | ₩13,170 | ₩12,849 | ₩12,876 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,823 | ₩13,037 | ₩12,796 | ₩12,889 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,876 | ₩12,970 | ₩12,756 | ₩12,782 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,782 | ₩13,103 | ₩12,782 | ₩12,876 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,970 | ₩13,063 | ₩12,769 | ₩12,796 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩12,983 | ₩13,237 | ₩12,983 | ₩13,143 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩13,023 | ₩13,237 | ₩12,836 | ₩13,170 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,823 | ₩13,184 | ₩12,796 | ₩13,010 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,756 | ₩12,970 | ₩12,635 | ₩12,930 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,849 | ₩13,010 | ₩12,676 | ₩12,823 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,528 | ₩13,037 | ₩12,528 | ₩12,823 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,769 | ₩12,769 | ₩12,395 | ₩12,609 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,649 | ₩12,889 | ₩12,368 | ₩12,729 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,435 | ₩12,943 | ₩12,381 | ₩12,635 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,769 | ₩13,090 | ₩12,421 | ₩12,462 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,796 | ₩13,037 | ₩12,595 | ₩12,876 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,769 | ₩12,956 | ₩12,569 | ₩12,742 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,649 | ₩13,010 | ₩12,649 | ₩12,943 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,288 | ₩12,555 | ₩12,288 | ₩12,528 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,475 | ₩12,475 | ₩12,181 | ₩12,408 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,395 | ₩12,823 | ₩12,395 | ₩12,542 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,782 | ₩13,117 | ₩12,756 | ₩12,916 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,689 | ₩12,903 | ₩12,689 | ₩12,782 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,408 | ₩12,702 | ₩12,408 | ₩12,582 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,462 | ₩12,702 | ₩12,368 | ₩12,395 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,847 | ₩12,462 | ₩11,847 | ₩12,315 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,288 | ₩12,502 | ₩11,833 | ₩11,847 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,261 | ₩12,903 | ₩12,234 | ₩12,248 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,381 | ₩12,702 | ₩12,381 | ₩12,381 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,689 | ₩12,849 | ₩12,582 | ₩12,582 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,462 | ₩12,823 | ₩12,368 | ₩12,689 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,515 | ₩12,930 | ₩12,288 | ₩12,569 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,796 | ₩12,863 | ₩12,515 | ₩12,595 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,676 | ₩13,398 | ₩12,502 | ₩12,823 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,528 | ₩12,702 | ₩12,528 | ₩12,595 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,649 | ₩12,849 | ₩12,435 | ₩12,635 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,729 | ₩13,371 | ₩12,435 | ₩12,756 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,261 | ₩12,622 | ₩12,261 | ₩12,595 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,127 | ₩12,395 | ₩12,020 | ₩12,328 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩11,980 | ₩12,288 | ₩11,940 | ₩12,194 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,806 | ₩12,087 | ₩11,806 | ₩12,060 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,686 | ₩11,860 | ₩11,592 | ₩11,806 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,753 | ₩12,020 | ₩11,472 | ₩11,994 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,753 | ₩11,940 | ₩11,633 | ₩11,873 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,352 | ₩11,512 | ₩11,218 | ₩11,379 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,245 | ₩11,552 | ₩11,018 | ₩11,459 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,125 | ₩11,592 | ₩11,004 | ₩11,325 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,526 | ₩11,753 | ₩11,298 | ₩11,298 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,539 | ₩11,833 | ₩11,098 | ₩11,445 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,804 | ₩11,432 | ₩10,496 | ₩11,312 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,165 | ₩11,191 | ₩10,697 | ₩10,710 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,231 | ₩11,392 | ₩11,138 | ₩11,272 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,486 | ₩11,606 | ₩11,111 | ₩11,352 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,526 | ₩11,927 | ₩11,031 | ₩11,325 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,459 | ₩11,806 | ₩11,218 | ₩11,686 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,445 | ₩11,606 | ₩11,071 | ₩11,191 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,713 | ₩11,833 | ₩11,272 | ₩11,392 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,355 | ₩12,435 | ₩11,780 | ₩11,847 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,569 | ₩12,729 | ₩12,368 | ₩12,408 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,622 | ₩12,635 | ₩12,381 | ₩12,569 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,609 | ₩12,649 | ₩12,288 | ₩12,502 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,635 | ₩12,809 | ₩12,475 | ₩12,488 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,796 | ₩12,863 | ₩12,595 | ₩12,689 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,569 | ₩13,037 | ₩12,528 | ₩12,823 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩13,010 | ₩13,010 | ₩12,475 | ₩12,689 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,304 | ₩13,304 | ₩12,849 | ₩13,143 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,464 | ₩13,518 | ₩13,224 | ₩13,317 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,652 | ₩13,919 | ₩13,518 | ₩13,518 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,585 | ₩13,879 | ₩13,464 | ₩13,585 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,438 | ₩14,440 | ₩13,438 | ₩13,946 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,438 | ₩13,732 | ₩13,384 | ₩13,491 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,678 | ₩13,785 | ₩13,558 | ₩13,585 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,571 | ₩13,732 | ₩13,438 | ₩13,585 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,250 | ₩13,638 | ₩13,250 | ₩13,491 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,919 | ₩13,932 | ₩13,170 | ₩13,197 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,919 | ₩14,240 | ₩13,785 | ₩13,892 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,213 | ₩14,708 | ₩13,732 | ₩13,919 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,892 | ₩14,333 | ₩13,892 | ₩14,200 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,732 | ₩14,039 | ₩13,678 | ₩13,919 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,732 | ₩13,932 | ₩13,718 | ₩13,732 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,932 | ₩13,932 | ₩13,678 | ₩13,732 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,919 | ₩13,959 | ₩13,799 | ₩13,812 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,906 | ₩14,173 | ₩13,785 | ₩13,852 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,866 | ₩13,972 | ₩13,812 | ₩13,919 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,718 | ₩13,986 | ₩13,692 | ₩13,825 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,866 | ₩13,932 | ₩13,638 | ₩13,692 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,906 | ₩13,959 | ₩13,772 | ₩13,866 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,799 | ₩13,892 | ₩13,638 | ₩13,866 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,839 | ₩14,053 | ₩13,718 | ₩13,852 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,384 | ₩13,839 | ₩13,331 | ₩13,759 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,277 | ₩13,505 | ₩13,130 | ₩13,438 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,518 | ₩13,518 | ₩13,184 | ₩13,197 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,545 | ₩13,638 | ₩13,371 | ₩13,478 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,438 | ₩13,692 | ₩13,438 | ₩13,625 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,625 | ₩13,625 | ₩13,384 | ₩13,438 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,571 | ₩13,879 | ₩13,558 | ₩13,718 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩13,010 | ₩13,571 | ₩13,010 | ₩13,571 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,264 | ₩13,972 | ₩12,970 | ₩12,970 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,464 | ₩13,571 | ₩13,357 | ₩13,424 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,665 | ₩13,678 | ₩13,398 | ₩13,451 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,505 | ₩13,718 | ₩13,331 | ₩13,438 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,571 | ₩13,665 | ₩13,371 | ₩13,531 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,558 | ₩13,892 | ₩13,478 | ₩13,611 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,839 | ₩13,999 | ₩13,545 | ₩13,598 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,652 | ₩13,932 | ₩13,652 | ₩13,839 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,772 | ₩13,959 | ₩13,625 | ₩13,732 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,879 | ₩13,879 | ₩13,678 | ₩13,839 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,558 | ₩13,999 | ₩13,558 | ₩13,879 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,759 | ₩13,919 | ₩13,531 | ₩13,611 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,812 | ₩13,839 | ₩13,638 | ₩13,759 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,039 | ₩14,039 | ₩13,799 | ₩13,825 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,160 | ₩14,160 | ₩13,959 | ₩14,079 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,106 | ₩14,186 | ₩13,946 | ₩14,133 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,053 | ₩14,106 | ₩13,972 | ₩14,039 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩14,026 | ₩14,240 | ₩14,026 | ₩14,133 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,454 | ₩14,454 | ₩14,066 | ₩14,079 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,253 | ₩14,507 | ₩14,106 | ₩14,467 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩14,013 | ₩14,347 | ₩14,013 | ₩14,267 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,280 | ₩14,561 | ₩13,839 | ₩14,013 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩13,972 | ₩14,360 | ₩13,972 | ₩14,320 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,200 | ₩14,280 | ₩14,066 | ₩14,240 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,053 | ₩14,267 | ₩13,772 | ₩14,053 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,213 | ₩14,267 | ₩13,919 | ₩14,120 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,745 | ₩14,173 | ₩13,732 | ₩14,120 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,545 | ₩13,785 | ₩13,545 | ₩13,745 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,892 | ₩13,892 | ₩13,317 | ₩13,478 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,451 | ₩13,745 | ₩13,357 | ₩13,745 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,678 | ₩13,678 | ₩13,344 | ₩13,398 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,331 | ₩13,705 | ₩13,237 | ₩13,678 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,438 | ₩13,491 | ₩13,157 | ₩13,210 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,157 | ₩13,464 | ₩13,010 | ₩13,438 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,357 | ₩13,357 | ₩13,143 | ₩13,291 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,037 | ₩13,478 | ₩13,037 | ₩13,331 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,903 | ₩13,277 | ₩12,569 | ₩13,077 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,769 | ₩12,863 | ₩12,502 | ₩12,769 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,355 | ₩12,889 | ₩12,221 | ₩12,769 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,702 | ₩12,903 | ₩12,234 | ₩12,288 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,676 | ₩12,836 | ₩12,542 | ₩12,542 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,836 | ₩12,970 | ₩12,676 | ₩12,676 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,157 | ₩13,264 | ₩12,702 | ₩12,782 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,170 | ₩13,291 | ₩12,930 | ₩13,157 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,371 | ₩13,438 | ₩13,170 | ₩13,277 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,264 | ₩13,451 | ₩13,157 | ₩13,357 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,224 | ₩13,531 | ₩13,157 | ₩13,411 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,277 | ₩13,451 | ₩13,063 | ₩13,277 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,291 | ₩13,357 | ₩13,023 | ₩13,210 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,571 | ₩13,638 | ₩13,157 | ₩13,224 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,424 | ₩13,571 | ₩13,398 | ₩13,531 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,170 | ₩13,571 | ₩13,170 | ₩13,451 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,090 | ₩13,638 | ₩12,983 | ₩13,224 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,143 | ₩13,424 | ₩12,983 | ₩13,143 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,689 | ₩13,237 | ₩12,448 | ₩13,197 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,849 | ₩13,250 | ₩12,381 | ₩12,435 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,197 | ₩13,237 | ₩12,996 | ₩12,996 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,398 | ₩13,531 | ₩13,170 | ₩13,210 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,424 | ₩13,759 | ₩13,357 | ₩13,398 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,411 | ₩13,505 | ₩13,197 | ₩13,317 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,197 | ₩13,611 | ₩13,197 | ₩13,464 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,611 | ₩13,611 | ₩13,237 | ₩13,250 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,304 | ₩13,785 | ₩13,304 | ₩13,585 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,103 | ₩13,464 | ₩13,103 | ₩13,170 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,545 | ₩13,571 | ₩13,077 | ₩13,117 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,545 | ₩13,585 | ₩13,357 | ₩13,545 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,488 | ₩13,451 | ₩12,488 | ₩13,424 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,635 | ₩12,769 | ₩12,435 | ₩12,582 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,849 | ₩13,264 | ₩12,462 | ₩12,542 | -2.39% | 3.9만 |
|---|