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 | ₩16,030 | ₩16,070 | ₩15,763 | ₩15,857 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,643 | ₩16,124 | ₩15,643 | ₩16,084 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,603 | ₩15,843 | ₩15,603 | ₩15,737 | +0.86% | 8만 |
| 2026.10.06 | ₩15,830 | ₩15,990 | ₩15,763 | ₩15,763 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,870 | ₩15,964 | ₩15,683 | ₩15,763 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,057 | ₩16,231 | ₩15,683 | ₩15,897 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,870 | ₩16,097 | ₩15,697 | ₩15,910 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,017 | ₩16,124 | ₩15,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,870 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,124 | ₩16,150 | ₩15,643 | ₩16,070 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩15,964 | ₩16,124 | ₩15,857 | ₩16,084 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,710 | ₩15,977 | ₩15,630 | ₩15,964 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,390 | ₩15,803 | ₩15,323 | ₩15,790 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,137 | ₩16,137 | ₩15,203 | ₩15,403 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩15,964 | ₩16,164 | ₩15,884 | ₩16,150 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,057 | ₩16,124 | ₩15,910 | ₩15,950 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,790 | ₩16,044 | ₩15,657 | ₩15,990 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩15,977 | ₩16,124 | ₩15,830 | ₩15,857 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,217 | ₩16,244 | ₩15,777 | ₩15,803 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩15,937 | ₩16,231 | ₩15,937 | ₩16,204 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,216 | ₩16,284 | ₩15,216 | ₩16,110 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,364 | ₩16,364 | ₩16,070 | ₩16,084 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,124 | ₩16,257 | ₩15,990 | ₩16,191 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,084 | ₩16,164 | ₩15,924 | ₩16,164 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,204 | ₩16,297 | ₩15,937 | ₩16,137 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,924 | ₩16,324 | ₩15,924 | ₩16,311 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,937 | ₩16,110 | ₩15,937 | ₩16,030 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,910 | ₩16,110 | ₩15,817 | ₩15,937 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,697 | ₩15,870 | ₩15,590 | ₩15,817 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,910 | ₩15,950 | ₩15,670 | ₩15,777 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,817 | ₩16,017 | ₩15,657 | ₩15,950 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,563 | ₩15,964 | ₩15,496 | ₩15,763 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,017 | ₩16,110 | ₩15,590 | ₩15,643 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,643 | ₩15,990 | ₩15,563 | ₩15,990 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,590 | ₩15,750 | ₩15,510 | ₩15,550 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,283 | ₩15,683 | ₩15,270 | ₩15,590 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,109 | ₩15,323 | ₩15,083 | ₩15,283 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,083 | ₩15,416 | ₩15,056 | ₩15,256 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,829 | ₩15,283 | ₩14,736 | ₩15,123 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,136 | ₩15,149 | ₩14,749 | ₩14,816 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,256 | ₩15,443 | ₩15,149 | ₩15,323 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩14,949 | ₩15,350 | ₩14,949 | ₩15,256 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,656 | ₩15,069 | ₩14,549 | ₩14,949 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,562 | ₩14,896 | ₩14,455 | ₩14,722 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,562 | ₩14,602 | ₩14,108 | ₩14,482 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,455 | ₩14,629 | ₩14,349 | ₩14,549 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,375 | ₩14,709 | ₩14,309 | ₩14,469 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,749 | ₩14,749 | ₩14,268 | ₩14,402 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,175 | ₩14,669 | ₩13,895 | ₩14,549 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,454 | ₩14,148 | ₩13,348 | ₩14,148 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,494 | ₩13,508 | ₩13,094 | ₩13,267 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,201 | ₩13,828 | ₩13,201 | ₩13,481 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,254 | ₩13,334 | ₩13,094 | ₩13,254 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,174 | ₩13,428 | ₩13,174 | ₩13,241 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,081 | ₩13,267 | ₩13,067 | ₩13,067 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,840 | ₩13,174 | ₩12,560 | ₩13,041 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,840 | ₩12,907 | ₩12,680 | ₩12,760 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩12,960 | ₩13,027 | ₩12,800 | ₩12,987 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,027 | ₩13,107 | ₩12,774 | ₩12,974 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,241 | ₩13,468 | ₩13,027 | ₩13,067 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,588 | ₩13,681 | ₩13,241 | ₩13,281 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,401 | ₩13,788 | ₩13,401 | ₩13,654 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,307 | ₩13,614 | ₩13,254 | ₩13,428 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,374 | ₩13,548 | ₩13,174 | ₩13,307 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,388 | ₩13,508 | ₩13,214 | ₩13,321 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,401 | ₩13,468 | ₩13,147 | ₩13,348 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,107 | ₩13,361 | ₩13,107 | ₩13,307 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,174 | ₩13,841 | ₩13,107 | ₩13,121 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,468 | ₩13,855 | ₩13,187 | ₩13,267 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,454 | ₩13,561 | ₩13,321 | ₩13,401 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,815 | ₩13,868 | ₩13,374 | ₩13,508 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,641 | ₩13,855 | ₩13,361 | ₩13,801 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,695 | ₩13,788 | ₩13,548 | ₩13,628 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,654 | ₩13,748 | ₩13,334 | ₩13,748 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,348 | ₩13,948 | ₩13,227 | ₩13,748 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,348 | ₩13,348 | ₩13,201 | ₩13,307 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,827 | ₩13,548 | ₩12,667 | ₩13,281 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,547 | ₩13,081 | ₩12,547 | ₩12,894 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,720 | ₩12,840 | ₩12,493 | ₩12,520 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,800 | ₩12,934 | ₩12,520 | ₩12,720 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,201 | ₩13,254 | ₩12,640 | ₩12,707 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,214 | ₩13,468 | ₩13,107 | ₩13,174 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,107 | ₩13,241 | ₩13,027 | ₩13,147 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩12,960 | ₩13,281 | ₩12,960 | ₩13,094 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,281 | ₩13,601 | ₩13,014 | ₩13,094 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,920 | ₩13,281 | ₩12,920 | ₩13,214 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,827 | ₩13,147 | ₩12,827 | ₩12,854 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,800 | ₩13,014 | ₩12,774 | ₩12,867 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,854 | ₩12,947 | ₩12,734 | ₩12,760 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,760 | ₩13,081 | ₩12,760 | ₩12,854 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,947 | ₩13,041 | ₩12,747 | ₩12,774 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩12,960 | ₩13,214 | ₩12,960 | ₩13,121 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩13,000 | ₩13,214 | ₩12,814 | ₩13,147 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,800 | ₩13,161 | ₩12,774 | ₩12,987 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,734 | ₩12,947 | ₩12,613 | ₩12,907 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,827 | ₩12,987 | ₩12,653 | ₩12,800 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,507 | ₩13,014 | ₩12,507 | ₩12,800 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,747 | ₩12,747 | ₩12,373 | ₩12,587 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,627 | ₩12,867 | ₩12,346 | ₩12,707 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,413 | ₩12,920 | ₩12,360 | ₩12,613 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,747 | ₩13,067 | ₩12,400 | ₩12,440 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,774 | ₩13,014 | ₩12,573 | ₩12,854 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,747 | ₩12,934 | ₩12,547 | ₩12,720 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,627 | ₩12,987 | ₩12,627 | ₩12,920 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,266 | ₩12,533 | ₩12,266 | ₩12,507 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,453 | ₩12,453 | ₩12,160 | ₩12,386 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,373 | ₩12,800 | ₩12,373 | ₩12,520 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,760 | ₩13,094 | ₩12,734 | ₩12,894 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,667 | ₩12,880 | ₩12,667 | ₩12,760 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,386 | ₩12,680 | ₩12,386 | ₩12,560 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,440 | ₩12,680 | ₩12,346 | ₩12,373 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,826 | ₩12,440 | ₩11,826 | ₩12,293 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,266 | ₩12,480 | ₩11,813 | ₩11,826 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,240 | ₩12,880 | ₩12,213 | ₩12,226 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,360 | ₩12,680 | ₩12,360 | ₩12,360 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,667 | ₩12,827 | ₩12,560 | ₩12,560 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,440 | ₩12,800 | ₩12,346 | ₩12,667 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,493 | ₩12,907 | ₩12,266 | ₩12,547 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,774 | ₩12,840 | ₩12,493 | ₩12,573 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,653 | ₩13,374 | ₩12,480 | ₩12,800 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,507 | ₩12,680 | ₩12,507 | ₩12,573 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,627 | ₩12,827 | ₩12,413 | ₩12,613 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,707 | ₩13,348 | ₩12,413 | ₩12,734 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,240 | ₩12,600 | ₩12,240 | ₩12,573 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,106 | ₩12,373 | ₩11,999 | ₩12,306 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩11,959 | ₩12,266 | ₩11,919 | ₩12,173 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,786 | ₩12,066 | ₩11,786 | ₩12,039 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,666 | ₩11,839 | ₩11,572 | ₩11,786 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,732 | ₩11,999 | ₩11,452 | ₩11,973 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,732 | ₩11,919 | ₩11,612 | ₩11,853 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,332 | ₩11,492 | ₩11,199 | ₩11,359 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,225 | ₩11,532 | ₩10,998 | ₩11,439 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,105 | ₩11,572 | ₩10,985 | ₩11,305 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,506 | ₩11,732 | ₩11,279 | ₩11,279 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,519 | ₩11,813 | ₩11,078 | ₩11,425 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,785 | ₩11,412 | ₩10,478 | ₩11,292 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,145 | ₩11,172 | ₩10,678 | ₩10,691 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,212 | ₩11,372 | ₩11,118 | ₩11,252 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,466 | ₩11,586 | ₩11,092 | ₩11,332 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,506 | ₩11,906 | ₩11,012 | ₩11,305 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,439 | ₩11,786 | ₩11,199 | ₩11,666 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,425 | ₩11,586 | ₩11,052 | ₩11,172 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,692 | ₩11,813 | ₩11,252 | ₩11,372 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,333 | ₩12,413 | ₩11,759 | ₩11,826 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,547 | ₩12,707 | ₩12,346 | ₩12,386 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,600 | ₩12,613 | ₩12,360 | ₩12,547 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,587 | ₩12,627 | ₩12,266 | ₩12,480 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,613 | ₩12,787 | ₩12,453 | ₩12,467 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,774 | ₩12,840 | ₩12,573 | ₩12,667 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,547 | ₩13,014 | ₩12,507 | ₩12,800 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩12,987 | ₩12,987 | ₩12,453 | ₩12,667 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,281 | ₩13,281 | ₩12,827 | ₩13,121 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,441 | ₩13,494 | ₩13,201 | ₩13,294 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,628 | ₩13,895 | ₩13,494 | ₩13,494 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,561 | ₩13,855 | ₩13,441 | ₩13,561 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,414 | ₩14,415 | ₩13,414 | ₩13,921 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,414 | ₩13,708 | ₩13,361 | ₩13,468 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,654 | ₩13,761 | ₩13,534 | ₩13,561 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,548 | ₩13,708 | ₩13,414 | ₩13,561 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,227 | ₩13,614 | ₩13,227 | ₩13,468 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,895 | ₩13,908 | ₩13,147 | ₩13,174 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,895 | ₩14,215 | ₩13,761 | ₩13,868 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,188 | ₩14,682 | ₩13,708 | ₩13,895 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,868 | ₩14,309 | ₩13,868 | ₩14,175 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,708 | ₩14,015 | ₩13,654 | ₩13,895 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,708 | ₩13,908 | ₩13,695 | ₩13,708 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,908 | ₩13,908 | ₩13,654 | ₩13,708 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,895 | ₩13,935 | ₩13,775 | ₩13,788 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,881 | ₩14,148 | ₩13,761 | ₩13,828 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,841 | ₩13,948 | ₩13,788 | ₩13,895 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,695 | ₩13,961 | ₩13,668 | ₩13,801 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,841 | ₩13,908 | ₩13,614 | ₩13,668 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,881 | ₩13,935 | ₩13,748 | ₩13,841 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,775 | ₩13,868 | ₩13,614 | ₩13,841 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,815 | ₩14,028 | ₩13,695 | ₩13,828 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,361 | ₩13,815 | ₩13,307 | ₩13,735 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,254 | ₩13,481 | ₩13,107 | ₩13,414 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,494 | ₩13,494 | ₩13,161 | ₩13,174 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,521 | ₩13,614 | ₩13,348 | ₩13,454 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,414 | ₩13,668 | ₩13,414 | ₩13,601 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,601 | ₩13,601 | ₩13,361 | ₩13,414 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,548 | ₩13,855 | ₩13,534 | ₩13,695 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩12,987 | ₩13,548 | ₩12,987 | ₩13,548 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,241 | ₩13,948 | ₩12,947 | ₩12,947 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,441 | ₩13,548 | ₩13,334 | ₩13,401 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,641 | ₩13,654 | ₩13,374 | ₩13,428 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,481 | ₩13,695 | ₩13,307 | ₩13,414 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,548 | ₩13,641 | ₩13,348 | ₩13,508 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,534 | ₩13,868 | ₩13,454 | ₩13,588 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,815 | ₩13,975 | ₩13,521 | ₩13,574 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,628 | ₩13,908 | ₩13,628 | ₩13,815 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,748 | ₩13,935 | ₩13,601 | ₩13,708 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,855 | ₩13,855 | ₩13,654 | ₩13,815 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,534 | ₩13,975 | ₩13,534 | ₩13,855 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,735 | ₩13,895 | ₩13,508 | ₩13,588 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,788 | ₩13,815 | ₩13,614 | ₩13,735 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,015 | ₩14,015 | ₩13,775 | ₩13,801 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,135 | ₩14,135 | ₩13,935 | ₩14,055 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,082 | ₩14,162 | ₩13,921 | ₩14,108 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,028 | ₩14,082 | ₩13,948 | ₩14,015 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩14,002 | ₩14,215 | ₩14,002 | ₩14,108 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,429 | ₩14,429 | ₩14,042 | ₩14,055 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,228 | ₩14,482 | ₩14,082 | ₩14,442 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩13,988 | ₩14,322 | ₩13,988 | ₩14,242 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,255 | ₩14,535 | ₩13,815 | ₩13,988 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩13,948 | ₩14,335 | ₩13,948 | ₩14,295 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,175 | ₩14,255 | ₩14,042 | ₩14,215 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,028 | ₩14,242 | ₩13,748 | ₩14,028 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,188 | ₩14,242 | ₩13,895 | ₩14,095 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,721 | ₩14,148 | ₩13,708 | ₩14,095 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,521 | ₩13,761 | ₩13,521 | ₩13,721 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,868 | ₩13,868 | ₩13,294 | ₩13,454 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,428 | ₩13,721 | ₩13,334 | ₩13,721 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,654 | ₩13,654 | ₩13,321 | ₩13,374 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,307 | ₩13,681 | ₩13,214 | ₩13,654 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,414 | ₩13,468 | ₩13,134 | ₩13,187 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,134 | ₩13,441 | ₩12,987 | ₩13,414 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,334 | ₩13,334 | ₩13,121 | ₩13,267 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,014 | ₩13,454 | ₩13,014 | ₩13,307 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,880 | ₩13,254 | ₩12,547 | ₩13,054 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,747 | ₩12,840 | ₩12,480 | ₩12,747 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,333 | ₩12,867 | ₩12,200 | ₩12,747 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,680 | ₩12,880 | ₩12,213 | ₩12,266 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,653 | ₩12,814 | ₩12,520 | ₩12,520 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,814 | ₩12,947 | ₩12,653 | ₩12,653 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,134 | ₩13,241 | ₩12,680 | ₩12,760 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,147 | ₩13,267 | ₩12,907 | ₩13,134 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,348 | ₩13,414 | ₩13,147 | ₩13,254 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,241 | ₩13,428 | ₩13,134 | ₩13,334 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,201 | ₩13,508 | ₩13,134 | ₩13,388 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,254 | ₩13,428 | ₩13,041 | ₩13,254 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,267 | ₩13,334 | ₩13,000 | ₩13,187 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,548 | ₩13,614 | ₩13,134 | ₩13,201 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,401 | ₩13,548 | ₩13,374 | ₩13,508 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,147 | ₩13,548 | ₩13,147 | ₩13,428 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,067 | ₩13,614 | ₩12,960 | ₩13,201 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,121 | ₩13,401 | ₩12,960 | ₩13,121 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,667 | ₩13,214 | ₩12,427 | ₩13,174 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,827 | ₩13,227 | ₩12,360 | ₩12,413 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,174 | ₩13,214 | ₩12,974 | ₩12,974 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,374 | ₩13,508 | ₩13,147 | ₩13,187 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,401 | ₩13,735 | ₩13,334 | ₩13,374 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,388 | ₩13,481 | ₩13,174 | ₩13,294 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,174 | ₩13,588 | ₩13,174 | ₩13,441 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,588 | ₩13,588 | ₩13,214 | ₩13,227 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,281 | ₩13,761 | ₩13,281 | ₩13,561 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,081 | ₩13,441 | ₩13,081 | ₩13,147 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,521 | ₩13,548 | ₩13,054 | ₩13,094 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,521 | ₩13,561 | ₩13,334 | ₩13,521 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,467 | ₩13,428 | ₩12,467 | ₩13,401 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,613 | ₩12,747 | ₩12,413 | ₩12,560 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,827 | ₩13,241 | ₩12,440 | ₩12,520 | -2.39% | 3.9만 |
|---|