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 | ₩16,027 | ₩16,067 | ₩15,760 | ₩15,854 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,640 | ₩16,121 | ₩15,640 | ₩16,080 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,600 | ₩15,840 | ₩15,600 | ₩15,734 | +0.86% | 8만 |
| 2026.10.06 | ₩15,827 | ₩15,987 | ₩15,760 | ₩15,760 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,867 | ₩15,960 | ₩15,680 | ₩15,760 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,054 | ₩16,227 | ₩15,680 | ₩15,894 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,867 | ₩16,094 | ₩15,693 | ₩15,907 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,014 | ₩16,121 | ₩15,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,867 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,121 | ₩16,147 | ₩15,640 | ₩16,067 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩15,960 | ₩16,121 | ₩15,854 | ₩16,080 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,707 | ₩15,974 | ₩15,627 | ₩15,960 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,387 | ₩15,800 | ₩15,320 | ₩15,787 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,134 | ₩16,134 | ₩15,200 | ₩15,400 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩15,960 | ₩16,161 | ₩15,880 | ₩16,147 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,054 | ₩16,121 | ₩15,907 | ₩15,947 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,787 | ₩16,040 | ₩15,653 | ₩15,987 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩15,974 | ₩16,121 | ₩15,827 | ₩15,854 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,214 | ₩16,241 | ₩15,774 | ₩15,800 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩15,934 | ₩16,227 | ₩15,934 | ₩16,201 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,213 | ₩16,281 | ₩15,213 | ₩16,107 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,361 | ₩16,361 | ₩16,067 | ₩16,080 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,121 | ₩16,254 | ₩15,987 | ₩16,187 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,080 | ₩16,161 | ₩15,920 | ₩16,161 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,201 | ₩16,294 | ₩15,934 | ₩16,134 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,920 | ₩16,321 | ₩15,920 | ₩16,307 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,934 | ₩16,107 | ₩15,934 | ₩16,027 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,907 | ₩16,107 | ₩15,814 | ₩15,934 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,693 | ₩15,867 | ₩15,587 | ₩15,814 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,907 | ₩15,947 | ₩15,667 | ₩15,774 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,814 | ₩16,014 | ₩15,653 | ₩15,947 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,560 | ₩15,960 | ₩15,493 | ₩15,760 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,014 | ₩16,107 | ₩15,587 | ₩15,640 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,640 | ₩15,987 | ₩15,560 | ₩15,987 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,587 | ₩15,747 | ₩15,507 | ₩15,547 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,280 | ₩15,680 | ₩15,266 | ₩15,587 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,106 | ₩15,320 | ₩15,080 | ₩15,280 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,080 | ₩15,413 | ₩15,053 | ₩15,253 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,826 | ₩15,280 | ₩14,733 | ₩15,120 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,133 | ₩15,146 | ₩14,746 | ₩14,813 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,253 | ₩15,440 | ₩15,146 | ₩15,320 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩14,946 | ₩15,347 | ₩14,946 | ₩15,253 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,653 | ₩15,066 | ₩14,546 | ₩14,946 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,559 | ₩14,893 | ₩14,452 | ₩14,719 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,559 | ₩14,599 | ₩14,105 | ₩14,479 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,452 | ₩14,626 | ₩14,346 | ₩14,546 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,372 | ₩14,706 | ₩14,306 | ₩14,466 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,746 | ₩14,746 | ₩14,266 | ₩14,399 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,172 | ₩14,666 | ₩13,892 | ₩14,546 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,452 | ₩14,145 | ₩13,345 | ₩14,145 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,492 | ₩13,505 | ₩13,091 | ₩13,265 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,198 | ₩13,825 | ₩13,198 | ₩13,478 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,251 | ₩13,331 | ₩13,091 | ₩13,251 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,171 | ₩13,425 | ₩13,171 | ₩13,238 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,078 | ₩13,265 | ₩13,065 | ₩13,065 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,838 | ₩13,171 | ₩12,557 | ₩13,038 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,838 | ₩12,904 | ₩12,678 | ₩12,758 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩12,958 | ₩13,025 | ₩12,798 | ₩12,984 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,025 | ₩13,105 | ₩12,771 | ₩12,971 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,238 | ₩13,465 | ₩13,025 | ₩13,065 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,585 | ₩13,678 | ₩13,238 | ₩13,278 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,398 | ₩13,785 | ₩13,398 | ₩13,652 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,305 | ₩13,612 | ₩13,251 | ₩13,425 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,371 | ₩13,545 | ₩13,171 | ₩13,305 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,385 | ₩13,505 | ₩13,211 | ₩13,318 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,398 | ₩13,465 | ₩13,145 | ₩13,345 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,105 | ₩13,358 | ₩13,105 | ₩13,305 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,171 | ₩13,839 | ₩13,105 | ₩13,118 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,465 | ₩13,852 | ₩13,185 | ₩13,265 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,452 | ₩13,558 | ₩13,318 | ₩13,398 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,812 | ₩13,865 | ₩13,371 | ₩13,505 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,638 | ₩13,852 | ₩13,358 | ₩13,799 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,692 | ₩13,785 | ₩13,545 | ₩13,625 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,652 | ₩13,745 | ₩13,331 | ₩13,745 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,345 | ₩13,945 | ₩13,225 | ₩13,745 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,345 | ₩13,345 | ₩13,198 | ₩13,305 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,824 | ₩13,545 | ₩12,664 | ₩13,278 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,544 | ₩13,078 | ₩12,544 | ₩12,891 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,718 | ₩12,838 | ₩12,491 | ₩12,517 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,798 | ₩12,931 | ₩12,517 | ₩12,718 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,198 | ₩13,251 | ₩12,638 | ₩12,704 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,211 | ₩13,465 | ₩13,105 | ₩13,171 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,105 | ₩13,238 | ₩13,025 | ₩13,145 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩12,958 | ₩13,278 | ₩12,958 | ₩13,091 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,278 | ₩13,598 | ₩13,011 | ₩13,091 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,918 | ₩13,278 | ₩12,918 | ₩13,211 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,824 | ₩13,145 | ₩12,824 | ₩12,851 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,798 | ₩13,011 | ₩12,771 | ₩12,864 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,851 | ₩12,944 | ₩12,731 | ₩12,758 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,758 | ₩13,078 | ₩12,758 | ₩12,851 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,944 | ₩13,038 | ₩12,744 | ₩12,771 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩12,958 | ₩13,211 | ₩12,958 | ₩13,118 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩12,998 | ₩13,211 | ₩12,811 | ₩13,145 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,798 | ₩13,158 | ₩12,771 | ₩12,984 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,731 | ₩12,944 | ₩12,611 | ₩12,904 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,824 | ₩12,984 | ₩12,651 | ₩12,798 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,504 | ₩13,011 | ₩12,504 | ₩12,798 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,744 | ₩12,744 | ₩12,371 | ₩12,584 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,624 | ₩12,864 | ₩12,344 | ₩12,704 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,411 | ₩12,918 | ₩12,357 | ₩12,611 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,744 | ₩13,065 | ₩12,397 | ₩12,437 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,771 | ₩13,011 | ₩12,571 | ₩12,851 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,744 | ₩12,931 | ₩12,544 | ₩12,718 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,624 | ₩12,984 | ₩12,624 | ₩12,918 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,264 | ₩12,531 | ₩12,264 | ₩12,504 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,451 | ₩12,451 | ₩12,157 | ₩12,384 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,371 | ₩12,798 | ₩12,371 | ₩12,517 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,758 | ₩13,091 | ₩12,731 | ₩12,891 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,664 | ₩12,878 | ₩12,664 | ₩12,758 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,384 | ₩12,678 | ₩12,384 | ₩12,557 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,437 | ₩12,678 | ₩12,344 | ₩12,371 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,823 | ₩12,437 | ₩11,823 | ₩12,291 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,264 | ₩12,477 | ₩11,810 | ₩11,823 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,237 | ₩12,878 | ₩12,210 | ₩12,224 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,357 | ₩12,678 | ₩12,357 | ₩12,357 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,664 | ₩12,824 | ₩12,557 | ₩12,557 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,437 | ₩12,798 | ₩12,344 | ₩12,664 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,491 | ₩12,904 | ₩12,264 | ₩12,544 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,771 | ₩12,838 | ₩12,491 | ₩12,571 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,651 | ₩13,371 | ₩12,477 | ₩12,798 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,504 | ₩12,678 | ₩12,504 | ₩12,571 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,624 | ₩12,824 | ₩12,411 | ₩12,611 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,704 | ₩13,345 | ₩12,411 | ₩12,731 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,237 | ₩12,597 | ₩12,237 | ₩12,571 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,104 | ₩12,371 | ₩11,997 | ₩12,304 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩11,957 | ₩12,264 | ₩11,917 | ₩12,170 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,783 | ₩12,064 | ₩11,783 | ₩12,037 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,663 | ₩11,837 | ₩11,570 | ₩11,783 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,730 | ₩11,997 | ₩11,450 | ₩11,970 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,730 | ₩11,917 | ₩11,610 | ₩11,850 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,330 | ₩11,490 | ₩11,196 | ₩11,356 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,223 | ₩11,530 | ₩10,996 | ₩11,436 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,103 | ₩11,570 | ₩10,983 | ₩11,303 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,503 | ₩11,730 | ₩11,276 | ₩11,276 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,517 | ₩11,810 | ₩11,076 | ₩11,423 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,783 | ₩11,410 | ₩10,476 | ₩11,290 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,143 | ₩11,170 | ₩10,676 | ₩10,689 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,210 | ₩11,370 | ₩11,116 | ₩11,250 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,463 | ₩11,583 | ₩11,090 | ₩11,330 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,503 | ₩11,904 | ₩11,009 | ₩11,303 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,436 | ₩11,783 | ₩11,196 | ₩11,663 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,423 | ₩11,583 | ₩11,049 | ₩11,170 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,690 | ₩11,810 | ₩11,250 | ₩11,370 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,331 | ₩12,411 | ₩11,757 | ₩11,823 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,544 | ₩12,704 | ₩12,344 | ₩12,384 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,597 | ₩12,611 | ₩12,357 | ₩12,544 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,584 | ₩12,624 | ₩12,264 | ₩12,477 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,611 | ₩12,784 | ₩12,451 | ₩12,464 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,771 | ₩12,838 | ₩12,571 | ₩12,664 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,544 | ₩13,011 | ₩12,504 | ₩12,798 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩12,984 | ₩12,984 | ₩12,451 | ₩12,664 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,278 | ₩13,278 | ₩12,824 | ₩13,118 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,438 | ₩13,492 | ₩13,198 | ₩13,291 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,625 | ₩13,892 | ₩13,492 | ₩13,492 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,558 | ₩13,852 | ₩13,438 | ₩13,558 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,412 | ₩14,412 | ₩13,412 | ₩13,919 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,412 | ₩13,705 | ₩13,358 | ₩13,465 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,652 | ₩13,758 | ₩13,532 | ₩13,558 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,545 | ₩13,705 | ₩13,412 | ₩13,558 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,225 | ₩13,612 | ₩13,225 | ₩13,465 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,892 | ₩13,905 | ₩13,145 | ₩13,171 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,892 | ₩14,212 | ₩13,758 | ₩13,865 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,186 | ₩14,679 | ₩13,705 | ₩13,892 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,865 | ₩14,306 | ₩13,865 | ₩14,172 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,705 | ₩14,012 | ₩13,652 | ₩13,892 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,705 | ₩13,905 | ₩13,692 | ₩13,705 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,905 | ₩13,905 | ₩13,652 | ₩13,705 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,892 | ₩13,932 | ₩13,772 | ₩13,785 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,879 | ₩14,145 | ₩13,758 | ₩13,825 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,839 | ₩13,945 | ₩13,785 | ₩13,892 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,692 | ₩13,959 | ₩13,665 | ₩13,799 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,839 | ₩13,905 | ₩13,612 | ₩13,665 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,879 | ₩13,932 | ₩13,745 | ₩13,839 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,772 | ₩13,865 | ₩13,612 | ₩13,839 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,812 | ₩14,025 | ₩13,692 | ₩13,825 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,358 | ₩13,812 | ₩13,305 | ₩13,732 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,251 | ₩13,478 | ₩13,105 | ₩13,412 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,492 | ₩13,492 | ₩13,158 | ₩13,171 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,518 | ₩13,612 | ₩13,345 | ₩13,452 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,412 | ₩13,665 | ₩13,412 | ₩13,598 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,598 | ₩13,598 | ₩13,358 | ₩13,412 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,545 | ₩13,852 | ₩13,532 | ₩13,692 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩12,984 | ₩13,545 | ₩12,984 | ₩13,545 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,238 | ₩13,945 | ₩12,944 | ₩12,944 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,438 | ₩13,545 | ₩13,331 | ₩13,398 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,638 | ₩13,652 | ₩13,371 | ₩13,425 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,478 | ₩13,692 | ₩13,305 | ₩13,412 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,545 | ₩13,638 | ₩13,345 | ₩13,505 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,532 | ₩13,865 | ₩13,452 | ₩13,585 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,812 | ₩13,972 | ₩13,518 | ₩13,572 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,625 | ₩13,905 | ₩13,625 | ₩13,812 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,745 | ₩13,932 | ₩13,598 | ₩13,705 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,852 | ₩13,852 | ₩13,652 | ₩13,812 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,532 | ₩13,972 | ₩13,532 | ₩13,852 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,732 | ₩13,892 | ₩13,505 | ₩13,585 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,785 | ₩13,812 | ₩13,612 | ₩13,732 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,012 | ₩14,012 | ₩13,772 | ₩13,799 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,132 | ₩14,132 | ₩13,932 | ₩14,052 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,079 | ₩14,159 | ₩13,919 | ₩14,105 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,025 | ₩14,079 | ₩13,945 | ₩14,012 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩13,999 | ₩14,212 | ₩13,999 | ₩14,105 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,426 | ₩14,426 | ₩14,039 | ₩14,052 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,226 | ₩14,479 | ₩14,079 | ₩14,439 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩13,985 | ₩14,319 | ₩13,985 | ₩14,239 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,252 | ₩14,532 | ₩13,812 | ₩13,985 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩13,945 | ₩14,332 | ₩13,945 | ₩14,292 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,172 | ₩14,252 | ₩14,039 | ₩14,212 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,025 | ₩14,239 | ₩13,745 | ₩14,025 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,186 | ₩14,239 | ₩13,892 | ₩14,092 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,718 | ₩14,145 | ₩13,705 | ₩14,092 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,518 | ₩13,758 | ₩13,518 | ₩13,718 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,865 | ₩13,865 | ₩13,291 | ₩13,452 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,425 | ₩13,718 | ₩13,331 | ₩13,718 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,652 | ₩13,652 | ₩13,318 | ₩13,371 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,305 | ₩13,678 | ₩13,211 | ₩13,652 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,412 | ₩13,465 | ₩13,131 | ₩13,185 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,131 | ₩13,438 | ₩12,984 | ₩13,412 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,331 | ₩13,331 | ₩13,118 | ₩13,265 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,011 | ₩13,452 | ₩13,011 | ₩13,305 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,878 | ₩13,251 | ₩12,544 | ₩13,051 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,744 | ₩12,838 | ₩12,477 | ₩12,744 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,331 | ₩12,864 | ₩12,197 | ₩12,744 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,678 | ₩12,878 | ₩12,210 | ₩12,264 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,651 | ₩12,811 | ₩12,517 | ₩12,517 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,811 | ₩12,944 | ₩12,651 | ₩12,651 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,131 | ₩13,238 | ₩12,678 | ₩12,758 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,145 | ₩13,265 | ₩12,904 | ₩13,131 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,345 | ₩13,412 | ₩13,145 | ₩13,251 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,238 | ₩13,425 | ₩13,131 | ₩13,331 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,198 | ₩13,505 | ₩13,131 | ₩13,385 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,251 | ₩13,425 | ₩13,038 | ₩13,251 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,265 | ₩13,331 | ₩12,998 | ₩13,185 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,545 | ₩13,612 | ₩13,131 | ₩13,198 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,398 | ₩13,545 | ₩13,371 | ₩13,505 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,145 | ₩13,545 | ₩13,145 | ₩13,425 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,065 | ₩13,612 | ₩12,958 | ₩13,198 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,118 | ₩13,398 | ₩12,958 | ₩13,118 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,664 | ₩13,211 | ₩12,424 | ₩13,171 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,824 | ₩13,225 | ₩12,357 | ₩12,411 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,171 | ₩13,211 | ₩12,971 | ₩12,971 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,371 | ₩13,505 | ₩13,145 | ₩13,185 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,398 | ₩13,732 | ₩13,331 | ₩13,371 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,385 | ₩13,478 | ₩13,171 | ₩13,291 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,171 | ₩13,585 | ₩13,171 | ₩13,438 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,585 | ₩13,585 | ₩13,211 | ₩13,225 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,278 | ₩13,758 | ₩13,278 | ₩13,558 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,078 | ₩13,438 | ₩13,078 | ₩13,145 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,518 | ₩13,545 | ₩13,051 | ₩13,091 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,518 | ₩13,558 | ₩13,331 | ₩13,518 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,464 | ₩13,425 | ₩12,464 | ₩13,398 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,611 | ₩12,744 | ₩12,411 | ₩12,557 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,824 | ₩13,238 | ₩12,437 | ₩12,517 | -2.39% | 3.9만 |
|---|