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 | ₩16,070 | ₩16,111 | ₩15,803 | ₩15,897 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,682 | ₩16,164 | ₩15,682 | ₩16,124 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,642 | ₩15,883 | ₩15,642 | ₩15,776 | +0.86% | 8만 |
| 2026.10.06 | ₩15,870 | ₩16,030 | ₩15,803 | ₩15,803 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,910 | ₩16,004 | ₩15,723 | ₩15,803 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,097 | ₩16,271 | ₩15,723 | ₩15,937 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,910 | ₩16,137 | ₩15,736 | ₩15,950 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,057 | ₩16,164 | ₩15,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,910 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,164 | ₩16,191 | ₩15,682 | ₩16,111 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩16,004 | ₩16,164 | ₩15,897 | ₩16,124 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,749 | ₩16,017 | ₩15,669 | ₩16,004 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,428 | ₩15,843 | ₩15,361 | ₩15,830 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,178 | ₩16,178 | ₩15,241 | ₩15,442 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩16,004 | ₩16,204 | ₩15,923 | ₩16,191 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,097 | ₩16,164 | ₩15,950 | ₩15,990 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,830 | ₩16,084 | ₩15,696 | ₩16,030 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩16,017 | ₩16,164 | ₩15,870 | ₩15,897 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,258 | ₩16,285 | ₩15,816 | ₩15,843 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩15,977 | ₩16,271 | ₩15,977 | ₩16,244 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,254 | ₩16,325 | ₩15,254 | ₩16,151 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,405 | ₩16,405 | ₩16,111 | ₩16,124 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,164 | ₩16,298 | ₩16,030 | ₩16,231 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,124 | ₩16,204 | ₩15,963 | ₩16,204 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,244 | ₩16,338 | ₩15,977 | ₩16,178 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,963 | ₩16,365 | ₩15,963 | ₩16,351 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,977 | ₩16,151 | ₩15,977 | ₩16,070 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,950 | ₩16,151 | ₩15,856 | ₩15,977 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,736 | ₩15,910 | ₩15,629 | ₩15,856 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,950 | ₩15,990 | ₩15,709 | ₩15,816 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,856 | ₩16,057 | ₩15,696 | ₩15,990 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,602 | ₩16,004 | ₩15,535 | ₩15,803 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,057 | ₩16,151 | ₩15,629 | ₩15,682 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,682 | ₩16,030 | ₩15,602 | ₩16,030 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,629 | ₩15,789 | ₩15,549 | ₩15,589 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,321 | ₩15,723 | ₩15,308 | ₩15,629 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,147 | ₩15,361 | ₩15,120 | ₩15,321 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,120 | ₩15,455 | ₩15,094 | ₩15,294 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,866 | ₩15,321 | ₩14,773 | ₩15,161 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,174 | ₩15,187 | ₩14,786 | ₩14,853 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,294 | ₩15,482 | ₩15,187 | ₩15,361 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩14,987 | ₩15,388 | ₩14,987 | ₩15,294 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,692 | ₩15,107 | ₩14,585 | ₩14,987 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,599 | ₩14,933 | ₩14,492 | ₩14,759 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,599 | ₩14,639 | ₩14,144 | ₩14,518 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,492 | ₩14,665 | ₩14,384 | ₩14,585 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,411 | ₩14,746 | ₩14,344 | ₩14,505 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,786 | ₩14,786 | ₩14,304 | ₩14,438 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,211 | ₩14,706 | ₩13,930 | ₩14,585 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,488 | ₩14,184 | ₩13,381 | ₩14,184 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,528 | ₩13,541 | ₩13,127 | ₩13,301 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,234 | ₩13,863 | ₩13,234 | ₩13,515 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,287 | ₩13,368 | ₩13,127 | ₩13,287 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,207 | ₩13,461 | ₩13,207 | ₩13,274 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,113 | ₩13,301 | ₩13,100 | ₩13,100 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,872 | ₩13,207 | ₩12,591 | ₩13,073 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,872 | ₩12,939 | ₩12,712 | ₩12,792 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩12,993 | ₩13,060 | ₩12,832 | ₩13,020 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,060 | ₩13,140 | ₩12,806 | ₩13,006 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,274 | ₩13,501 | ₩13,060 | ₩13,100 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,622 | ₩13,715 | ₩13,274 | ₩13,314 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,434 | ₩13,822 | ₩13,434 | ₩13,689 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,341 | ₩13,649 | ₩13,287 | ₩13,461 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,408 | ₩13,582 | ₩13,207 | ₩13,341 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,421 | ₩13,541 | ₩13,247 | ₩13,354 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,434 | ₩13,501 | ₩13,180 | ₩13,381 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,140 | ₩13,394 | ₩13,140 | ₩13,341 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,207 | ₩13,876 | ₩13,140 | ₩13,153 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,501 | ₩13,889 | ₩13,220 | ₩13,301 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,488 | ₩13,595 | ₩13,354 | ₩13,434 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,849 | ₩13,903 | ₩13,408 | ₩13,541 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,675 | ₩13,889 | ₩13,394 | ₩13,836 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,729 | ₩13,822 | ₩13,582 | ₩13,662 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,689 | ₩13,782 | ₩13,368 | ₩13,782 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,381 | ₩13,983 | ₩13,260 | ₩13,782 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,381 | ₩13,381 | ₩13,234 | ₩13,341 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,859 | ₩13,582 | ₩12,698 | ₩13,314 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,578 | ₩13,113 | ₩12,578 | ₩12,926 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,752 | ₩12,872 | ₩12,525 | ₩12,551 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,832 | ₩12,966 | ₩12,551 | ₩12,752 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,234 | ₩13,287 | ₩12,672 | ₩12,739 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,247 | ₩13,501 | ₩13,140 | ₩13,207 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,140 | ₩13,274 | ₩13,060 | ₩13,180 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩12,993 | ₩13,314 | ₩12,993 | ₩13,127 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,314 | ₩13,635 | ₩13,046 | ₩13,127 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,953 | ₩13,314 | ₩12,953 | ₩13,247 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,859 | ₩13,180 | ₩12,859 | ₩12,886 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,832 | ₩13,046 | ₩12,806 | ₩12,899 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,886 | ₩12,979 | ₩12,765 | ₩12,792 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,792 | ₩13,113 | ₩12,792 | ₩12,886 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,979 | ₩13,073 | ₩12,779 | ₩12,806 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩12,993 | ₩13,247 | ₩12,993 | ₩13,153 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩13,033 | ₩13,247 | ₩12,846 | ₩13,180 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,832 | ₩13,194 | ₩12,806 | ₩13,020 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,765 | ₩12,979 | ₩12,645 | ₩12,939 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,859 | ₩13,020 | ₩12,685 | ₩12,832 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,538 | ₩13,046 | ₩12,538 | ₩12,832 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,779 | ₩12,779 | ₩12,404 | ₩12,618 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,658 | ₩12,899 | ₩12,377 | ₩12,739 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,444 | ₩12,953 | ₩12,391 | ₩12,645 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,779 | ₩13,100 | ₩12,431 | ₩12,471 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,806 | ₩13,046 | ₩12,605 | ₩12,886 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,779 | ₩12,966 | ₩12,578 | ₩12,752 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,658 | ₩13,020 | ₩12,658 | ₩12,953 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,297 | ₩12,565 | ₩12,297 | ₩12,538 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,484 | ₩12,484 | ₩12,190 | ₩12,417 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,404 | ₩12,832 | ₩12,404 | ₩12,551 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,792 | ₩13,127 | ₩12,765 | ₩12,926 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,698 | ₩12,913 | ₩12,698 | ₩12,792 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,417 | ₩12,712 | ₩12,417 | ₩12,591 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,471 | ₩12,712 | ₩12,377 | ₩12,404 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,855 | ₩12,471 | ₩11,855 | ₩12,324 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,297 | ₩12,511 | ₩11,842 | ₩11,855 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,270 | ₩12,913 | ₩12,244 | ₩12,257 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,391 | ₩12,712 | ₩12,391 | ₩12,391 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,698 | ₩12,859 | ₩12,591 | ₩12,591 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,471 | ₩12,832 | ₩12,377 | ₩12,698 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,525 | ₩12,939 | ₩12,297 | ₩12,578 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,806 | ₩12,872 | ₩12,525 | ₩12,605 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,685 | ₩13,408 | ₩12,511 | ₩12,832 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,538 | ₩12,712 | ₩12,538 | ₩12,605 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,658 | ₩12,859 | ₩12,444 | ₩12,645 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,739 | ₩13,381 | ₩12,444 | ₩12,765 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,270 | ₩12,632 | ₩12,270 | ₩12,605 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,136 | ₩12,404 | ₩12,029 | ₩12,337 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩11,989 | ₩12,297 | ₩11,949 | ₩12,203 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,815 | ₩12,096 | ₩11,815 | ₩12,070 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,695 | ₩11,869 | ₩11,601 | ₩11,815 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,762 | ₩12,029 | ₩11,481 | ₩12,003 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,762 | ₩11,949 | ₩11,641 | ₩11,882 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,360 | ₩11,521 | ₩11,227 | ₩11,387 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,253 | ₩11,561 | ₩11,026 | ₩11,467 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,133 | ₩11,601 | ₩11,012 | ₩11,334 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,534 | ₩11,762 | ₩11,307 | ₩11,307 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,548 | ₩11,842 | ₩11,106 | ₩11,454 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,812 | ₩11,441 | ₩10,504 | ₩11,320 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,173 | ₩11,200 | ₩10,705 | ₩10,718 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,240 | ₩11,401 | ₩11,146 | ₩11,280 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,494 | ₩11,615 | ₩11,120 | ₩11,360 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,534 | ₩11,936 | ₩11,039 | ₩11,334 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,467 | ₩11,815 | ₩11,227 | ₩11,695 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,454 | ₩11,615 | ₩11,079 | ₩11,200 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,722 | ₩11,842 | ₩11,280 | ₩11,401 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,364 | ₩12,444 | ₩11,789 | ₩11,855 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,578 | ₩12,739 | ₩12,377 | ₩12,417 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,632 | ₩12,645 | ₩12,391 | ₩12,578 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,618 | ₩12,658 | ₩12,297 | ₩12,511 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,645 | ₩12,819 | ₩12,484 | ₩12,498 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,806 | ₩12,872 | ₩12,605 | ₩12,698 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,578 | ₩13,046 | ₩12,538 | ₩12,832 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩13,020 | ₩13,020 | ₩12,484 | ₩12,698 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,314 | ₩13,314 | ₩12,859 | ₩13,153 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,475 | ₩13,528 | ₩13,234 | ₩13,327 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,662 | ₩13,930 | ₩13,528 | ₩13,528 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,595 | ₩13,889 | ₩13,475 | ₩13,595 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,448 | ₩14,451 | ₩13,448 | ₩13,956 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,448 | ₩13,742 | ₩13,394 | ₩13,501 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,689 | ₩13,796 | ₩13,568 | ₩13,595 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,582 | ₩13,742 | ₩13,448 | ₩13,595 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,260 | ₩13,649 | ₩13,260 | ₩13,501 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,930 | ₩13,943 | ₩13,180 | ₩13,207 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,930 | ₩14,251 | ₩13,796 | ₩13,903 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,224 | ₩14,719 | ₩13,742 | ₩13,930 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,903 | ₩14,344 | ₩13,903 | ₩14,211 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,742 | ₩14,050 | ₩13,689 | ₩13,930 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,742 | ₩13,943 | ₩13,729 | ₩13,742 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,943 | ₩13,943 | ₩13,689 | ₩13,742 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,930 | ₩13,970 | ₩13,809 | ₩13,822 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,916 | ₩14,184 | ₩13,796 | ₩13,863 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,876 | ₩13,983 | ₩13,822 | ₩13,930 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,729 | ₩13,996 | ₩13,702 | ₩13,836 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,876 | ₩13,943 | ₩13,649 | ₩13,702 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,916 | ₩13,970 | ₩13,782 | ₩13,876 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,809 | ₩13,903 | ₩13,649 | ₩13,876 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,849 | ₩14,063 | ₩13,729 | ₩13,863 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,394 | ₩13,849 | ₩13,341 | ₩13,769 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,287 | ₩13,515 | ₩13,140 | ₩13,448 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,528 | ₩13,528 | ₩13,194 | ₩13,207 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,555 | ₩13,649 | ₩13,381 | ₩13,488 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,448 | ₩13,702 | ₩13,448 | ₩13,635 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,635 | ₩13,635 | ₩13,394 | ₩13,448 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,582 | ₩13,889 | ₩13,568 | ₩13,729 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩13,020 | ₩13,582 | ₩13,020 | ₩13,582 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,274 | ₩13,983 | ₩12,979 | ₩12,979 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,475 | ₩13,582 | ₩13,368 | ₩13,434 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,675 | ₩13,689 | ₩13,408 | ₩13,461 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,515 | ₩13,729 | ₩13,341 | ₩13,448 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,582 | ₩13,675 | ₩13,381 | ₩13,541 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,568 | ₩13,903 | ₩13,488 | ₩13,622 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,849 | ₩14,010 | ₩13,555 | ₩13,608 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,662 | ₩13,943 | ₩13,662 | ₩13,849 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,782 | ₩13,970 | ₩13,635 | ₩13,742 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,889 | ₩13,889 | ₩13,689 | ₩13,849 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,568 | ₩14,010 | ₩13,568 | ₩13,889 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,769 | ₩13,930 | ₩13,541 | ₩13,622 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,822 | ₩13,849 | ₩13,649 | ₩13,769 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,050 | ₩14,050 | ₩13,809 | ₩13,836 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,170 | ₩14,170 | ₩13,970 | ₩14,090 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,117 | ₩14,197 | ₩13,956 | ₩14,144 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,063 | ₩14,117 | ₩13,983 | ₩14,050 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩14,037 | ₩14,251 | ₩14,037 | ₩14,144 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,465 | ₩14,465 | ₩14,077 | ₩14,090 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,264 | ₩14,518 | ₩14,117 | ₩14,478 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩14,023 | ₩14,358 | ₩14,023 | ₩14,277 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,291 | ₩14,572 | ₩13,849 | ₩14,023 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩13,983 | ₩14,371 | ₩13,983 | ₩14,331 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,211 | ₩14,291 | ₩14,077 | ₩14,251 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,063 | ₩14,277 | ₩13,782 | ₩14,063 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,224 | ₩14,277 | ₩13,930 | ₩14,130 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,756 | ₩14,184 | ₩13,742 | ₩14,130 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,555 | ₩13,796 | ₩13,555 | ₩13,756 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,903 | ₩13,903 | ₩13,327 | ₩13,488 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,461 | ₩13,756 | ₩13,368 | ₩13,756 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,689 | ₩13,689 | ₩13,354 | ₩13,408 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,341 | ₩13,715 | ₩13,247 | ₩13,689 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,448 | ₩13,501 | ₩13,167 | ₩13,220 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,167 | ₩13,475 | ₩13,020 | ₩13,448 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,368 | ₩13,368 | ₩13,153 | ₩13,301 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,046 | ₩13,488 | ₩13,046 | ₩13,341 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,913 | ₩13,287 | ₩12,578 | ₩13,087 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,779 | ₩12,872 | ₩12,511 | ₩12,779 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,364 | ₩12,899 | ₩12,230 | ₩12,779 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,712 | ₩12,913 | ₩12,244 | ₩12,297 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,685 | ₩12,846 | ₩12,551 | ₩12,551 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,846 | ₩12,979 | ₩12,685 | ₩12,685 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,167 | ₩13,274 | ₩12,712 | ₩12,792 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,180 | ₩13,301 | ₩12,939 | ₩13,167 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,381 | ₩13,448 | ₩13,180 | ₩13,287 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,274 | ₩13,461 | ₩13,167 | ₩13,368 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,234 | ₩13,541 | ₩13,167 | ₩13,421 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,287 | ₩13,461 | ₩13,073 | ₩13,287 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,301 | ₩13,368 | ₩13,033 | ₩13,220 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,582 | ₩13,649 | ₩13,167 | ₩13,234 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,434 | ₩13,582 | ₩13,408 | ₩13,541 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,180 | ₩13,582 | ₩13,180 | ₩13,461 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,100 | ₩13,649 | ₩12,993 | ₩13,234 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,153 | ₩13,434 | ₩12,993 | ₩13,153 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,698 | ₩13,247 | ₩12,458 | ₩13,207 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,859 | ₩13,260 | ₩12,391 | ₩12,444 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,207 | ₩13,247 | ₩13,006 | ₩13,006 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,408 | ₩13,541 | ₩13,180 | ₩13,220 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,434 | ₩13,769 | ₩13,368 | ₩13,408 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,421 | ₩13,515 | ₩13,207 | ₩13,327 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,207 | ₩13,622 | ₩13,207 | ₩13,475 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,622 | ₩13,622 | ₩13,247 | ₩13,260 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,314 | ₩13,796 | ₩13,314 | ₩13,595 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,113 | ₩13,475 | ₩13,113 | ₩13,180 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,555 | ₩13,582 | ₩13,087 | ₩13,127 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,555 | ₩13,595 | ₩13,368 | ₩13,555 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,498 | ₩13,461 | ₩12,498 | ₩13,434 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,645 | ₩12,779 | ₩12,444 | ₩12,591 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,859 | ₩13,274 | ₩12,471 | ₩12,551 | -2.39% | 3.9만 |
|---|