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 | ₩16,032 | ₩16,072 | ₩15,765 | ₩15,858 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,645 | ₩16,125 | ₩15,645 | ₩16,085 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,605 | ₩15,845 | ₩15,605 | ₩15,738 | +0.86% | 8만 |
| 2026.10.06 | ₩15,832 | ₩15,992 | ₩15,765 | ₩15,765 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,872 | ₩15,965 | ₩15,685 | ₩15,765 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,059 | ₩16,232 | ₩15,685 | ₩15,898 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,872 | ₩16,099 | ₩15,698 | ₩15,912 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,019 | ₩16,125 | ₩15,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,872 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,125 | ₩16,152 | ₩15,645 | ₩16,072 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩15,965 | ₩16,125 | ₩15,858 | ₩16,085 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,712 | ₩15,979 | ₩15,631 | ₩15,965 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,391 | ₩15,805 | ₩15,324 | ₩15,792 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,139 | ₩16,139 | ₩15,204 | ₩15,405 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩15,965 | ₩16,165 | ₩15,885 | ₩16,152 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,059 | ₩16,125 | ₩15,912 | ₩15,952 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,792 | ₩16,045 | ₩15,658 | ₩15,992 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩15,979 | ₩16,125 | ₩15,832 | ₩15,858 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,219 | ₩16,245 | ₩15,778 | ₩15,805 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩15,938 | ₩16,232 | ₩15,938 | ₩16,205 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,218 | ₩16,286 | ₩15,218 | ₩16,112 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,366 | ₩16,366 | ₩16,072 | ₩16,085 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,125 | ₩16,259 | ₩15,992 | ₩16,192 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,085 | ₩16,165 | ₩15,925 | ₩16,165 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,205 | ₩16,299 | ₩15,938 | ₩16,139 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,925 | ₩16,326 | ₩15,925 | ₩16,312 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,938 | ₩16,112 | ₩15,938 | ₩16,032 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,912 | ₩16,112 | ₩15,818 | ₩15,938 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,698 | ₩15,872 | ₩15,591 | ₩15,818 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,912 | ₩15,952 | ₩15,671 | ₩15,778 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,818 | ₩16,019 | ₩15,658 | ₩15,952 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,565 | ₩15,965 | ₩15,498 | ₩15,765 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,019 | ₩16,112 | ₩15,591 | ₩15,645 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,645 | ₩15,992 | ₩15,565 | ₩15,992 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,591 | ₩15,752 | ₩15,511 | ₩15,551 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,284 | ₩15,685 | ₩15,271 | ₩15,591 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,111 | ₩15,324 | ₩15,084 | ₩15,284 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,084 | ₩15,418 | ₩15,057 | ₩15,258 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,831 | ₩15,284 | ₩14,737 | ₩15,124 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,138 | ₩15,151 | ₩14,750 | ₩14,817 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,258 | ₩15,445 | ₩15,151 | ₩15,324 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩14,951 | ₩15,351 | ₩14,951 | ₩15,258 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,657 | ₩15,071 | ₩14,550 | ₩14,951 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,564 | ₩14,897 | ₩14,457 | ₩14,724 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,564 | ₩14,604 | ₩14,110 | ₩14,483 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,457 | ₩14,630 | ₩14,350 | ₩14,550 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,377 | ₩14,710 | ₩14,310 | ₩14,470 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,750 | ₩14,750 | ₩14,270 | ₩14,403 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,176 | ₩14,670 | ₩13,896 | ₩14,550 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,456 | ₩14,150 | ₩13,349 | ₩14,150 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,496 | ₩13,509 | ₩13,095 | ₩13,269 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,202 | ₩13,829 | ₩13,202 | ₩13,482 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,255 | ₩13,335 | ₩13,095 | ₩13,255 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,175 | ₩13,429 | ₩13,175 | ₩13,242 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,082 | ₩13,269 | ₩13,068 | ₩13,068 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,842 | ₩13,175 | ₩12,561 | ₩13,042 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,842 | ₩12,908 | ₩12,681 | ₩12,761 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩12,962 | ₩13,028 | ₩12,801 | ₩12,988 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,028 | ₩13,109 | ₩12,775 | ₩12,975 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,242 | ₩13,469 | ₩13,028 | ₩13,068 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,589 | ₩13,683 | ₩13,242 | ₩13,282 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,402 | ₩13,789 | ₩13,402 | ₩13,656 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,309 | ₩13,616 | ₩13,255 | ₩13,429 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,375 | ₩13,549 | ₩13,175 | ₩13,309 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,389 | ₩13,509 | ₩13,215 | ₩13,322 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,402 | ₩13,469 | ₩13,149 | ₩13,349 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,109 | ₩13,362 | ₩13,109 | ₩13,309 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,175 | ₩13,843 | ₩13,109 | ₩13,122 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,469 | ₩13,856 | ₩13,189 | ₩13,269 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,456 | ₩13,562 | ₩13,322 | ₩13,402 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,816 | ₩13,869 | ₩13,375 | ₩13,509 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,642 | ₩13,856 | ₩13,362 | ₩13,803 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,696 | ₩13,789 | ₩13,549 | ₩13,629 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,656 | ₩13,749 | ₩13,335 | ₩13,749 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,349 | ₩13,949 | ₩13,229 | ₩13,749 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,349 | ₩13,349 | ₩13,202 | ₩13,309 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,828 | ₩13,549 | ₩12,668 | ₩13,282 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,548 | ₩13,082 | ₩12,548 | ₩12,895 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,721 | ₩12,842 | ₩12,494 | ₩12,521 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,801 | ₩12,935 | ₩12,521 | ₩12,721 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,202 | ₩13,255 | ₩12,641 | ₩12,708 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,215 | ₩13,469 | ₩13,109 | ₩13,175 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,109 | ₩13,242 | ₩13,028 | ₩13,149 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩12,962 | ₩13,282 | ₩12,962 | ₩13,095 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,282 | ₩13,602 | ₩13,015 | ₩13,095 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,922 | ₩13,282 | ₩12,922 | ₩13,215 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,828 | ₩13,149 | ₩12,828 | ₩12,855 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,801 | ₩13,015 | ₩12,775 | ₩12,868 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,855 | ₩12,948 | ₩12,735 | ₩12,761 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,761 | ₩13,082 | ₩12,761 | ₩12,855 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,948 | ₩13,042 | ₩12,748 | ₩12,775 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩12,962 | ₩13,215 | ₩12,962 | ₩13,122 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩13,002 | ₩13,215 | ₩12,815 | ₩13,149 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,801 | ₩13,162 | ₩12,775 | ₩12,988 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,735 | ₩12,948 | ₩12,615 | ₩12,908 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,828 | ₩12,988 | ₩12,655 | ₩12,801 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,508 | ₩13,015 | ₩12,508 | ₩12,801 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,748 | ₩12,748 | ₩12,374 | ₩12,588 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,628 | ₩12,868 | ₩12,348 | ₩12,708 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,414 | ₩12,922 | ₩12,361 | ₩12,615 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,748 | ₩13,068 | ₩12,401 | ₩12,441 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,775 | ₩13,015 | ₩12,575 | ₩12,855 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,748 | ₩12,935 | ₩12,548 | ₩12,721 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,628 | ₩12,988 | ₩12,628 | ₩12,922 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,268 | ₩12,535 | ₩12,268 | ₩12,508 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,454 | ₩12,454 | ₩12,161 | ₩12,388 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,374 | ₩12,801 | ₩12,374 | ₩12,521 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,761 | ₩13,095 | ₩12,735 | ₩12,895 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,668 | ₩12,882 | ₩12,668 | ₩12,761 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,388 | ₩12,681 | ₩12,388 | ₩12,561 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,441 | ₩12,681 | ₩12,348 | ₩12,374 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,827 | ₩12,441 | ₩11,827 | ₩12,294 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,268 | ₩12,481 | ₩11,814 | ₩11,827 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,241 | ₩12,882 | ₩12,214 | ₩12,228 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,361 | ₩12,681 | ₩12,361 | ₩12,361 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,668 | ₩12,828 | ₩12,561 | ₩12,561 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,441 | ₩12,801 | ₩12,348 | ₩12,668 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,494 | ₩12,908 | ₩12,268 | ₩12,548 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,775 | ₩12,842 | ₩12,494 | ₩12,575 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,655 | ₩13,375 | ₩12,481 | ₩12,801 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,508 | ₩12,681 | ₩12,508 | ₩12,575 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,628 | ₩12,828 | ₩12,414 | ₩12,615 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,708 | ₩13,349 | ₩12,414 | ₩12,735 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,241 | ₩12,601 | ₩12,241 | ₩12,575 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,107 | ₩12,374 | ₩12,001 | ₩12,308 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩11,961 | ₩12,268 | ₩11,920 | ₩12,174 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,787 | ₩12,067 | ₩11,787 | ₩12,041 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,667 | ₩11,840 | ₩11,573 | ₩11,787 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,734 | ₩12,001 | ₩11,453 | ₩11,974 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,734 | ₩11,920 | ₩11,613 | ₩11,854 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,333 | ₩11,493 | ₩11,200 | ₩11,360 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,226 | ₩11,533 | ₩10,999 | ₩11,440 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,106 | ₩11,573 | ₩10,986 | ₩11,306 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,507 | ₩11,734 | ₩11,280 | ₩11,280 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,520 | ₩11,814 | ₩11,080 | ₩11,427 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,786 | ₩11,413 | ₩10,479 | ₩11,293 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,146 | ₩11,173 | ₩10,679 | ₩10,692 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,213 | ₩11,373 | ₩11,120 | ₩11,253 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,467 | ₩11,587 | ₩11,093 | ₩11,333 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,507 | ₩11,907 | ₩11,013 | ₩11,306 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,440 | ₩11,787 | ₩11,200 | ₩11,667 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,427 | ₩11,587 | ₩11,053 | ₩11,173 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,694 | ₩11,814 | ₩11,253 | ₩11,373 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,334 | ₩12,414 | ₩11,760 | ₩11,827 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,548 | ₩12,708 | ₩12,348 | ₩12,388 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,601 | ₩12,615 | ₩12,361 | ₩12,548 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,588 | ₩12,628 | ₩12,268 | ₩12,481 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,615 | ₩12,788 | ₩12,454 | ₩12,468 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,775 | ₩12,842 | ₩12,575 | ₩12,668 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,548 | ₩13,015 | ₩12,508 | ₩12,801 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩12,988 | ₩12,988 | ₩12,454 | ₩12,668 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,282 | ₩13,282 | ₩12,828 | ₩13,122 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,442 | ₩13,496 | ₩13,202 | ₩13,295 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,629 | ₩13,896 | ₩13,496 | ₩13,496 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,562 | ₩13,856 | ₩13,442 | ₩13,562 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,416 | ₩14,417 | ₩13,416 | ₩13,923 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,416 | ₩13,709 | ₩13,362 | ₩13,469 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,656 | ₩13,763 | ₩13,536 | ₩13,562 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,549 | ₩13,709 | ₩13,416 | ₩13,562 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,229 | ₩13,616 | ₩13,229 | ₩13,469 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,896 | ₩13,909 | ₩13,149 | ₩13,175 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,896 | ₩14,216 | ₩13,763 | ₩13,869 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,190 | ₩14,684 | ₩13,709 | ₩13,896 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,869 | ₩14,310 | ₩13,869 | ₩14,176 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,709 | ₩14,016 | ₩13,656 | ₩13,896 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,709 | ₩13,909 | ₩13,696 | ₩13,709 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,909 | ₩13,909 | ₩13,656 | ₩13,709 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,896 | ₩13,936 | ₩13,776 | ₩13,789 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,883 | ₩14,150 | ₩13,763 | ₩13,829 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,843 | ₩13,949 | ₩13,789 | ₩13,896 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,696 | ₩13,963 | ₩13,669 | ₩13,803 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,843 | ₩13,909 | ₩13,616 | ₩13,669 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,883 | ₩13,936 | ₩13,749 | ₩13,843 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,776 | ₩13,869 | ₩13,616 | ₩13,843 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,816 | ₩14,030 | ₩13,696 | ₩13,829 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,362 | ₩13,816 | ₩13,309 | ₩13,736 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,255 | ₩13,482 | ₩13,109 | ₩13,416 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,496 | ₩13,496 | ₩13,162 | ₩13,175 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,522 | ₩13,616 | ₩13,349 | ₩13,456 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,416 | ₩13,669 | ₩13,416 | ₩13,602 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,602 | ₩13,602 | ₩13,362 | ₩13,416 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,549 | ₩13,856 | ₩13,536 | ₩13,696 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩12,988 | ₩13,549 | ₩12,988 | ₩13,549 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,242 | ₩13,949 | ₩12,948 | ₩12,948 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,442 | ₩13,549 | ₩13,335 | ₩13,402 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,642 | ₩13,656 | ₩13,375 | ₩13,429 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,482 | ₩13,696 | ₩13,309 | ₩13,416 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,549 | ₩13,642 | ₩13,349 | ₩13,509 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,536 | ₩13,869 | ₩13,456 | ₩13,589 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,816 | ₩13,976 | ₩13,522 | ₩13,576 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,629 | ₩13,909 | ₩13,629 | ₩13,816 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,749 | ₩13,936 | ₩13,602 | ₩13,709 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,856 | ₩13,856 | ₩13,656 | ₩13,816 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,536 | ₩13,976 | ₩13,536 | ₩13,856 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,736 | ₩13,896 | ₩13,509 | ₩13,589 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,789 | ₩13,816 | ₩13,616 | ₩13,736 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,016 | ₩14,016 | ₩13,776 | ₩13,803 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,136 | ₩14,136 | ₩13,936 | ₩14,056 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,083 | ₩14,163 | ₩13,923 | ₩14,110 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,030 | ₩14,083 | ₩13,949 | ₩14,016 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩14,003 | ₩14,216 | ₩14,003 | ₩14,110 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,430 | ₩14,430 | ₩14,043 | ₩14,056 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,230 | ₩14,483 | ₩14,083 | ₩14,443 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩13,990 | ₩14,323 | ₩13,990 | ₩14,243 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,257 | ₩14,537 | ₩13,816 | ₩13,990 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩13,949 | ₩14,337 | ₩13,949 | ₩14,297 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,176 | ₩14,257 | ₩14,043 | ₩14,216 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,030 | ₩14,243 | ₩13,749 | ₩14,030 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,190 | ₩14,243 | ₩13,896 | ₩14,096 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,723 | ₩14,150 | ₩13,709 | ₩14,096 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,522 | ₩13,763 | ₩13,522 | ₩13,723 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,869 | ₩13,869 | ₩13,295 | ₩13,456 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,429 | ₩13,723 | ₩13,335 | ₩13,723 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,656 | ₩13,656 | ₩13,322 | ₩13,375 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,309 | ₩13,683 | ₩13,215 | ₩13,656 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,416 | ₩13,469 | ₩13,135 | ₩13,189 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,135 | ₩13,442 | ₩12,988 | ₩13,416 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,335 | ₩13,335 | ₩13,122 | ₩13,269 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,015 | ₩13,456 | ₩13,015 | ₩13,309 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,882 | ₩13,255 | ₩12,548 | ₩13,055 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,748 | ₩12,842 | ₩12,481 | ₩12,748 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,334 | ₩12,868 | ₩12,201 | ₩12,748 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,681 | ₩12,882 | ₩12,214 | ₩12,268 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,655 | ₩12,815 | ₩12,521 | ₩12,521 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,815 | ₩12,948 | ₩12,655 | ₩12,655 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,135 | ₩13,242 | ₩12,681 | ₩12,761 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,149 | ₩13,269 | ₩12,908 | ₩13,135 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,349 | ₩13,416 | ₩13,149 | ₩13,255 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,242 | ₩13,429 | ₩13,135 | ₩13,335 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,202 | ₩13,509 | ₩13,135 | ₩13,389 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,255 | ₩13,429 | ₩13,042 | ₩13,255 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,269 | ₩13,335 | ₩13,002 | ₩13,189 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,549 | ₩13,616 | ₩13,135 | ₩13,202 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,402 | ₩13,549 | ₩13,375 | ₩13,509 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,149 | ₩13,549 | ₩13,149 | ₩13,429 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,068 | ₩13,616 | ₩12,962 | ₩13,202 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,122 | ₩13,402 | ₩12,962 | ₩13,122 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,668 | ₩13,215 | ₩12,428 | ₩13,175 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,828 | ₩13,229 | ₩12,361 | ₩12,414 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,175 | ₩13,215 | ₩12,975 | ₩12,975 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,375 | ₩13,509 | ₩13,149 | ₩13,189 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,402 | ₩13,736 | ₩13,335 | ₩13,375 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,389 | ₩13,482 | ₩13,175 | ₩13,295 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,175 | ₩13,589 | ₩13,175 | ₩13,442 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,589 | ₩13,589 | ₩13,215 | ₩13,229 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,282 | ₩13,763 | ₩13,282 | ₩13,562 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,082 | ₩13,442 | ₩13,082 | ₩13,149 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,522 | ₩13,549 | ₩13,055 | ₩13,095 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,522 | ₩13,562 | ₩13,335 | ₩13,522 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,468 | ₩13,429 | ₩12,468 | ₩13,402 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,615 | ₩12,748 | ₩12,414 | ₩12,561 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,828 | ₩13,242 | ₩12,441 | ₩12,521 | -2.39% | 3.9만 |
|---|