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 | ₩16,055 | ₩16,095 | ₩15,787 | ₩15,881 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,667 | ₩16,148 | ₩15,667 | ₩16,108 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,627 | ₩15,868 | ₩15,627 | ₩15,761 | +0.86% | 8만 |
| 2026.10.06 | ₩15,854 | ₩16,015 | ₩15,787 | ₩15,787 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,894 | ₩15,988 | ₩15,707 | ₩15,787 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,081 | ₩16,255 | ₩15,707 | ₩15,921 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,894 | ₩16,122 | ₩15,721 | ₩15,934 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,041 | ₩16,148 | ₩15,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,894 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,148 | ₩16,175 | ₩15,667 | ₩16,095 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩15,988 | ₩16,148 | ₩15,881 | ₩16,108 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,734 | ₩16,001 | ₩15,654 | ₩15,988 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,413 | ₩15,827 | ₩15,346 | ₩15,814 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,162 | ₩16,162 | ₩15,226 | ₩15,426 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩15,988 | ₩16,188 | ₩15,908 | ₩16,175 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,081 | ₩16,148 | ₩15,934 | ₩15,975 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,814 | ₩16,068 | ₩15,680 | ₩16,015 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩16,001 | ₩16,148 | ₩15,854 | ₩15,881 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,242 | ₩16,269 | ₩15,801 | ₩15,827 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩15,961 | ₩16,255 | ₩15,961 | ₩16,229 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,239 | ₩16,309 | ₩15,239 | ₩16,135 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,389 | ₩16,389 | ₩16,095 | ₩16,108 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,148 | ₩16,282 | ₩16,015 | ₩16,215 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,108 | ₩16,188 | ₩15,948 | ₩16,188 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,229 | ₩16,322 | ₩15,961 | ₩16,162 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,948 | ₩16,349 | ₩15,948 | ₩16,335 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,961 | ₩16,135 | ₩15,961 | ₩16,055 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,934 | ₩16,135 | ₩15,841 | ₩15,961 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,721 | ₩15,894 | ₩15,614 | ₩15,841 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,934 | ₩15,975 | ₩15,694 | ₩15,801 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,841 | ₩16,041 | ₩15,680 | ₩15,975 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,587 | ₩15,988 | ₩15,520 | ₩15,787 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,041 | ₩16,135 | ₩15,614 | ₩15,667 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,667 | ₩16,015 | ₩15,587 | ₩16,015 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,614 | ₩15,774 | ₩15,533 | ₩15,573 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,306 | ₩15,707 | ₩15,293 | ₩15,614 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,132 | ₩15,346 | ₩15,106 | ₩15,306 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,106 | ₩15,440 | ₩15,079 | ₩15,279 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,852 | ₩15,306 | ₩14,758 | ₩15,146 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,159 | ₩15,172 | ₩14,771 | ₩14,838 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,279 | ₩15,467 | ₩15,172 | ₩15,346 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩14,972 | ₩15,373 | ₩14,972 | ₩15,279 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,678 | ₩15,092 | ₩14,571 | ₩14,972 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,584 | ₩14,918 | ₩14,477 | ₩14,745 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,584 | ₩14,624 | ₩14,130 | ₩14,504 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,477 | ₩14,651 | ₩14,370 | ₩14,571 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,397 | ₩14,731 | ₩14,330 | ₩14,491 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,771 | ₩14,771 | ₩14,290 | ₩14,424 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,197 | ₩14,691 | ₩13,916 | ₩14,571 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,475 | ₩14,170 | ₩13,368 | ₩14,170 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,515 | ₩13,528 | ₩13,114 | ₩13,288 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,221 | ₩13,849 | ₩13,221 | ₩13,501 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,274 | ₩13,354 | ₩13,114 | ₩13,274 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,194 | ₩13,448 | ₩13,194 | ₩13,261 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,100 | ₩13,288 | ₩13,087 | ₩13,087 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,860 | ₩13,194 | ₩12,579 | ₩13,060 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,860 | ₩12,927 | ₩12,699 | ₩12,780 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩12,980 | ₩13,047 | ₩12,820 | ₩13,007 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,047 | ₩13,127 | ₩12,793 | ₩12,994 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,261 | ₩13,488 | ₩13,047 | ₩13,087 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,608 | ₩13,702 | ₩13,261 | ₩13,301 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,421 | ₩13,809 | ₩13,421 | ₩13,675 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,328 | ₩13,635 | ₩13,274 | ₩13,448 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,395 | ₩13,568 | ₩13,194 | ₩13,328 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,408 | ₩13,528 | ₩13,234 | ₩13,341 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,421 | ₩13,488 | ₩13,167 | ₩13,368 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,127 | ₩13,381 | ₩13,127 | ₩13,328 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,194 | ₩13,862 | ₩13,127 | ₩13,141 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,488 | ₩13,876 | ₩13,207 | ₩13,288 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,475 | ₩13,582 | ₩13,341 | ₩13,421 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,836 | ₩13,889 | ₩13,395 | ₩13,528 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,662 | ₩13,876 | ₩13,381 | ₩13,822 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,715 | ₩13,809 | ₩13,568 | ₩13,649 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,675 | ₩13,769 | ₩13,354 | ₩13,769 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,368 | ₩13,969 | ₩13,247 | ₩13,769 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,368 | ₩13,368 | ₩13,221 | ₩13,328 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,846 | ₩13,568 | ₩12,686 | ₩13,301 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,566 | ₩13,100 | ₩12,566 | ₩12,913 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,740 | ₩12,860 | ₩12,512 | ₩12,539 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,820 | ₩12,953 | ₩12,539 | ₩12,740 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,221 | ₩13,274 | ₩12,659 | ₩12,726 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,234 | ₩13,488 | ₩13,127 | ₩13,194 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,127 | ₩13,261 | ₩13,047 | ₩13,167 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩12,980 | ₩13,301 | ₩12,980 | ₩13,114 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,301 | ₩13,622 | ₩13,034 | ₩13,114 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,940 | ₩13,301 | ₩12,940 | ₩13,234 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,846 | ₩13,167 | ₩12,846 | ₩12,873 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,820 | ₩13,034 | ₩12,793 | ₩12,887 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,873 | ₩12,967 | ₩12,753 | ₩12,780 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,780 | ₩13,100 | ₩12,780 | ₩12,873 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,967 | ₩13,060 | ₩12,766 | ₩12,793 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩12,980 | ₩13,234 | ₩12,980 | ₩13,141 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩13,020 | ₩13,234 | ₩12,833 | ₩13,167 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,820 | ₩13,181 | ₩12,793 | ₩13,007 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,753 | ₩12,967 | ₩12,633 | ₩12,927 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,846 | ₩13,007 | ₩12,673 | ₩12,820 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,526 | ₩13,034 | ₩12,526 | ₩12,820 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,766 | ₩12,766 | ₩12,392 | ₩12,606 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,646 | ₩12,887 | ₩12,365 | ₩12,726 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,432 | ₩12,940 | ₩12,379 | ₩12,633 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,766 | ₩13,087 | ₩12,419 | ₩12,459 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,793 | ₩13,034 | ₩12,592 | ₩12,873 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,766 | ₩12,953 | ₩12,566 | ₩12,740 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,646 | ₩13,007 | ₩12,646 | ₩12,940 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,285 | ₩12,552 | ₩12,285 | ₩12,526 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,472 | ₩12,472 | ₩12,178 | ₩12,405 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,392 | ₩12,820 | ₩12,392 | ₩12,539 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,780 | ₩13,114 | ₩12,753 | ₩12,913 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,686 | ₩12,900 | ₩12,686 | ₩12,780 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,405 | ₩12,699 | ₩12,405 | ₩12,579 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,459 | ₩12,699 | ₩12,365 | ₩12,392 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,844 | ₩12,459 | ₩11,844 | ₩12,312 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,285 | ₩12,499 | ₩11,831 | ₩11,844 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,258 | ₩12,900 | ₩12,232 | ₩12,245 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,379 | ₩12,699 | ₩12,379 | ₩12,379 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,686 | ₩12,846 | ₩12,579 | ₩12,579 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,459 | ₩12,820 | ₩12,365 | ₩12,686 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,512 | ₩12,927 | ₩12,285 | ₩12,566 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,793 | ₩12,860 | ₩12,512 | ₩12,592 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,673 | ₩13,395 | ₩12,499 | ₩12,820 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,526 | ₩12,699 | ₩12,526 | ₩12,592 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,646 | ₩12,846 | ₩12,432 | ₩12,633 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,726 | ₩13,368 | ₩12,432 | ₩12,753 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,258 | ₩12,619 | ₩12,258 | ₩12,592 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,125 | ₩12,392 | ₩12,018 | ₩12,325 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩11,978 | ₩12,285 | ₩11,937 | ₩12,191 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,804 | ₩12,084 | ₩11,804 | ₩12,058 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,683 | ₩11,857 | ₩11,590 | ₩11,804 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,750 | ₩12,018 | ₩11,470 | ₩11,991 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,750 | ₩11,937 | ₩11,630 | ₩11,871 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,349 | ₩11,510 | ₩11,216 | ₩11,376 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,242 | ₩11,550 | ₩11,015 | ₩11,456 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,122 | ₩11,590 | ₩11,002 | ₩11,323 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,523 | ₩11,750 | ₩11,296 | ₩11,296 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,536 | ₩11,831 | ₩11,095 | ₩11,443 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,801 | ₩11,429 | ₩10,494 | ₩11,309 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,162 | ₩11,189 | ₩10,694 | ₩10,708 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,229 | ₩11,389 | ₩11,135 | ₩11,269 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,483 | ₩11,603 | ₩11,109 | ₩11,349 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,523 | ₩11,924 | ₩11,028 | ₩11,323 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,456 | ₩11,804 | ₩11,216 | ₩11,683 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,443 | ₩11,603 | ₩11,069 | ₩11,189 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,710 | ₩11,831 | ₩11,269 | ₩11,389 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,352 | ₩12,432 | ₩11,777 | ₩11,844 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,566 | ₩12,726 | ₩12,365 | ₩12,405 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,619 | ₩12,633 | ₩12,379 | ₩12,566 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,606 | ₩12,646 | ₩12,285 | ₩12,499 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,633 | ₩12,806 | ₩12,472 | ₩12,486 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,793 | ₩12,860 | ₩12,592 | ₩12,686 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,566 | ₩13,034 | ₩12,526 | ₩12,820 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩13,007 | ₩13,007 | ₩12,472 | ₩12,686 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,301 | ₩13,301 | ₩12,846 | ₩13,141 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,461 | ₩13,515 | ₩13,221 | ₩13,314 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,649 | ₩13,916 | ₩13,515 | ₩13,515 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,582 | ₩13,876 | ₩13,461 | ₩13,582 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,435 | ₩14,437 | ₩13,435 | ₩13,943 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,435 | ₩13,729 | ₩13,381 | ₩13,488 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,675 | ₩13,782 | ₩13,555 | ₩13,582 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,568 | ₩13,729 | ₩13,435 | ₩13,582 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,247 | ₩13,635 | ₩13,247 | ₩13,488 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,916 | ₩13,929 | ₩13,167 | ₩13,194 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,916 | ₩14,237 | ₩13,782 | ₩13,889 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,210 | ₩14,705 | ₩13,729 | ₩13,916 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,889 | ₩14,330 | ₩13,889 | ₩14,197 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,729 | ₩14,036 | ₩13,675 | ₩13,916 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,729 | ₩13,929 | ₩13,715 | ₩13,729 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,929 | ₩13,929 | ₩13,675 | ₩13,729 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,916 | ₩13,956 | ₩13,796 | ₩13,809 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,903 | ₩14,170 | ₩13,782 | ₩13,849 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,862 | ₩13,969 | ₩13,809 | ₩13,916 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,715 | ₩13,983 | ₩13,689 | ₩13,822 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,862 | ₩13,929 | ₩13,635 | ₩13,689 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,903 | ₩13,956 | ₩13,769 | ₩13,862 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,796 | ₩13,889 | ₩13,635 | ₩13,862 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,836 | ₩14,050 | ₩13,715 | ₩13,849 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,381 | ₩13,836 | ₩13,328 | ₩13,755 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,274 | ₩13,501 | ₩13,127 | ₩13,435 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,515 | ₩13,515 | ₩13,181 | ₩13,194 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,542 | ₩13,635 | ₩13,368 | ₩13,475 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,435 | ₩13,689 | ₩13,435 | ₩13,622 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,622 | ₩13,622 | ₩13,381 | ₩13,435 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,568 | ₩13,876 | ₩13,555 | ₩13,715 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩13,007 | ₩13,568 | ₩13,007 | ₩13,568 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,261 | ₩13,969 | ₩12,967 | ₩12,967 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,461 | ₩13,568 | ₩13,354 | ₩13,421 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,662 | ₩13,675 | ₩13,395 | ₩13,448 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,501 | ₩13,715 | ₩13,328 | ₩13,435 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,568 | ₩13,662 | ₩13,368 | ₩13,528 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,555 | ₩13,889 | ₩13,475 | ₩13,608 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,836 | ₩13,996 | ₩13,542 | ₩13,595 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,649 | ₩13,929 | ₩13,649 | ₩13,836 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,769 | ₩13,956 | ₩13,622 | ₩13,729 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,876 | ₩13,876 | ₩13,675 | ₩13,836 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,555 | ₩13,996 | ₩13,555 | ₩13,876 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,755 | ₩13,916 | ₩13,528 | ₩13,608 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,809 | ₩13,836 | ₩13,635 | ₩13,755 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,036 | ₩14,036 | ₩13,796 | ₩13,822 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,157 | ₩14,157 | ₩13,956 | ₩14,076 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,103 | ₩14,183 | ₩13,943 | ₩14,130 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,050 | ₩14,103 | ₩13,969 | ₩14,036 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩14,023 | ₩14,237 | ₩14,023 | ₩14,130 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,451 | ₩14,451 | ₩14,063 | ₩14,076 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,250 | ₩14,504 | ₩14,103 | ₩14,464 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩14,009 | ₩14,344 | ₩14,009 | ₩14,263 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,277 | ₩14,558 | ₩13,836 | ₩14,009 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩13,969 | ₩14,357 | ₩13,969 | ₩14,317 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,197 | ₩14,277 | ₩14,063 | ₩14,237 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,050 | ₩14,263 | ₩13,769 | ₩14,050 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,210 | ₩14,263 | ₩13,916 | ₩14,116 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,742 | ₩14,170 | ₩13,729 | ₩14,116 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,542 | ₩13,782 | ₩13,542 | ₩13,742 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,889 | ₩13,889 | ₩13,314 | ₩13,475 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,448 | ₩13,742 | ₩13,354 | ₩13,742 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,675 | ₩13,675 | ₩13,341 | ₩13,395 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,328 | ₩13,702 | ₩13,234 | ₩13,675 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,435 | ₩13,488 | ₩13,154 | ₩13,207 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,154 | ₩13,461 | ₩13,007 | ₩13,435 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,354 | ₩13,354 | ₩13,141 | ₩13,288 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,034 | ₩13,475 | ₩13,034 | ₩13,328 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,900 | ₩13,274 | ₩12,566 | ₩13,074 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,766 | ₩12,860 | ₩12,499 | ₩12,766 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,352 | ₩12,887 | ₩12,218 | ₩12,766 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,699 | ₩12,900 | ₩12,232 | ₩12,285 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,673 | ₩12,833 | ₩12,539 | ₩12,539 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,833 | ₩12,967 | ₩12,673 | ₩12,673 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,154 | ₩13,261 | ₩12,699 | ₩12,780 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,167 | ₩13,288 | ₩12,927 | ₩13,154 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,368 | ₩13,435 | ₩13,167 | ₩13,274 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,261 | ₩13,448 | ₩13,154 | ₩13,354 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,221 | ₩13,528 | ₩13,154 | ₩13,408 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,274 | ₩13,448 | ₩13,060 | ₩13,274 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,288 | ₩13,354 | ₩13,020 | ₩13,207 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,568 | ₩13,635 | ₩13,154 | ₩13,221 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,421 | ₩13,568 | ₩13,395 | ₩13,528 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,167 | ₩13,568 | ₩13,167 | ₩13,448 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,087 | ₩13,635 | ₩12,980 | ₩13,221 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,141 | ₩13,421 | ₩12,980 | ₩13,141 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,686 | ₩13,234 | ₩12,445 | ₩13,194 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,846 | ₩13,247 | ₩12,379 | ₩12,432 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,194 | ₩13,234 | ₩12,994 | ₩12,994 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,395 | ₩13,528 | ₩13,167 | ₩13,207 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,421 | ₩13,755 | ₩13,354 | ₩13,395 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,408 | ₩13,501 | ₩13,194 | ₩13,314 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,194 | ₩13,608 | ₩13,194 | ₩13,461 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,608 | ₩13,608 | ₩13,234 | ₩13,247 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,301 | ₩13,782 | ₩13,301 | ₩13,582 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,100 | ₩13,461 | ₩13,100 | ₩13,167 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,542 | ₩13,568 | ₩13,074 | ₩13,114 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,542 | ₩13,582 | ₩13,354 | ₩13,542 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,486 | ₩13,448 | ₩12,486 | ₩13,421 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,633 | ₩12,766 | ₩12,432 | ₩12,579 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,846 | ₩13,261 | ₩12,459 | ₩12,539 | -2.39% | 3.9만 |
|---|