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 | ₩16,041 | ₩16,081 | ₩15,774 | ₩15,867 | -1.08% | 5.5만 |
| 2026.10.08 | ₩15,653 | ₩16,134 | ₩15,653 | ₩16,094 | +2.82% | 4.6만 |
| 2026.10.07 | ₩15,613 | ₩15,854 | ₩15,613 | ₩15,747 | +0.86% | 8만 |
| 2026.10.06 | ₩15,840 | ₩16,001 | ₩15,774 | ₩15,774 | -0.42% | 5.4만 |
| 2026.10.05 | ₩15,881 | ₩15,974 | ₩15,694 | ₩15,774 | -0.67% | 11.3만 |
| 2026.10.02 | ₩16,068 | ₩16,241 | ₩15,694 | ₩15,907 | -1.00% | 9.6만 |
| 2026.10.01 | ₩15,881 | ₩16,108 | ₩15,707 | ₩15,921 | +0.25% | 4.4만 |
| 2026.09.30 | ₩16,027 | ₩16,134 | ₩15,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,881 |
| -0.92% |
| 6.3만 |
| 2026.09.29 | ₩16,134 | ₩16,161 | ₩15,653 | ₩16,081 | -0.33% | 8.9만 |
|---|
| 2026.09.28 | ₩15,974 | ₩16,134 | ₩15,867 | ₩16,094 | +0.75% | 6.2만 |
|---|
| 2026.09.25 | ₩15,720 | ₩15,987 | ₩15,640 | ₩15,974 | +1.61% | 6.5만 |
|---|
| 2026.09.24 | ₩15,400 | ₩15,814 | ₩15,333 | ₩15,800 | +2.60% | 8만 |
|---|
| 2026.09.23 | ₩16,148 | ₩16,148 | ₩15,213 | ₩15,413 | -4.55% | 14.5만 |
|---|
| 2026.09.22 | ₩15,974 | ₩16,174 | ₩15,894 | ₩16,161 | +1.17% | 5.4만 |
|---|
| 2026.09.21 | ₩16,068 | ₩16,134 | ₩15,921 | ₩15,961 | -0.67% | 4.7만 |
|---|
| 2026.09.18 | ₩15,800 | ₩16,054 | ₩15,667 | ₩16,001 | +1.27% | 19.9만 |
|---|
| 2026.09.17 | ₩15,987 | ₩16,134 | ₩15,840 | ₩15,867 | -0.75% | 4.2만 |
|---|
| 2026.09.16 | ₩16,228 | ₩16,254 | ₩15,787 | ₩15,814 | -2.55% | 7.8만 |
|---|
| 2026.09.15 | ₩15,947 | ₩16,241 | ₩15,947 | ₩16,214 | +1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩15,226 | ₩16,295 | ₩15,226 | ₩16,121 | +5.88% | 5.3만 |
|---|
| 2026.09.11 | ₩16,375 | ₩16,375 | ₩16,081 | ₩16,094 | -1.71% | 6.1만 |
|---|
| 2026.09.10 | ₩16,134 | ₩16,268 | ₩16,001 | ₩16,201 | +0.41% | 4.2만 |
|---|
| 2026.09.09 | ₩16,094 | ₩16,174 | ₩15,934 | ₩16,174 | +0.50% | 8.2만 |
|---|
| 2026.09.08 | ₩16,214 | ₩16,308 | ₩15,947 | ₩16,148 | -0.41% | 5.2만 |
|---|
| 2026.09.04 | ₩15,934 | ₩16,335 | ₩15,934 | ₩16,321 | +2.43% | 3.5만 |
|---|
| 2026.09.03 | ₩15,947 | ₩16,121 | ₩15,947 | ₩16,041 | +0.59% | 4만 |
|---|
| 2026.09.02 | ₩15,921 | ₩16,121 | ₩15,827 | ₩15,947 | +0.17% | 5.3만 |
|---|
| 2026.09.01 | ₩15,707 | ₩15,881 | ₩15,600 | ₩15,827 | +0.77% | 6.6만 |
|---|
| 2026.08.31 | ₩15,921 | ₩15,961 | ₩15,680 | ₩15,787 | -0.84% | 6.8만 |
|---|
| 2026.08.28 | ₩15,827 | ₩16,027 | ₩15,667 | ₩15,961 | +0.84% | 5.3만 |
|---|
| 2026.08.27 | ₩15,573 | ₩15,974 | ₩15,507 | ₩15,774 | +1.29% | 8만 |
|---|
| 2026.08.26 | ₩16,027 | ₩16,121 | ₩15,600 | ₩15,653 | -2.33% | 6.8만 |
|---|
| 2026.08.25 | ₩15,653 | ₩16,001 | ₩15,573 | ₩16,001 | +2.22% | 7.2만 |
|---|
| 2026.08.24 | ₩15,600 | ₩15,760 | ₩15,520 | ₩15,560 | -0.26% | 9.1만 |
|---|
| 2026.08.21 | ₩15,293 | ₩15,694 | ₩15,279 | ₩15,600 | +2.01% | 11.5만 |
|---|
| 2026.08.20 | ₩15,119 | ₩15,333 | ₩15,093 | ₩15,293 | +1.15% | 5.9만 |
|---|
| 2026.08.19 | ₩15,093 | ₩15,426 | ₩15,066 | ₩15,266 | +1.15% | 6.6만 |
|---|
| 2026.08.18 | ₩14,839 | ₩15,293 | ₩14,745 | ₩15,133 | +1.98% | 7.2만 |
|---|
| 2026.08.17 | ₩15,146 | ₩15,159 | ₩14,759 | ₩14,825 | -2.12% | 8만 |
|---|
| 2026.08.14 | ₩15,266 | ₩15,453 | ₩15,159 | ₩15,333 | +0.44% | 7만 |
|---|
| 2026.08.13 | ₩14,959 | ₩15,360 | ₩14,959 | ₩15,266 | +2.05% | 8.1만 |
|---|
| 2026.08.12 | ₩14,665 | ₩15,079 | ₩14,558 | ₩14,959 | +2.00% | 10.6만 |
|---|
| 2026.08.11 | ₩14,572 | ₩14,906 | ₩14,465 | ₩14,732 | +1.10% | 9.6만 |
|---|
| 2026.08.10 | ₩14,572 | ₩14,612 | ₩14,118 | ₩14,491 | -0.55% | 15.4만 |
|---|
| 2026.08.07 | ₩14,465 | ₩14,638 | ₩14,358 | ₩14,558 | +0.65% | 5.7만 |
|---|
| 2026.08.06 | ₩14,385 | ₩14,719 | ₩14,318 | ₩14,478 | +0.65% | 6.2만 |
|---|
| 2026.08.05 | ₩14,759 | ₩14,759 | ₩14,278 | ₩14,411 | -2.35% | 7.7만 |
|---|
| 2026.08.04 | ₩14,184 | ₩14,678 | ₩13,904 | ₩14,558 | +2.64% | 24.7만 |
|---|
| 2026.08.03 | ₩13,463 | ₩14,158 | ₩13,356 | ₩14,158 | +5.16% | 7.3만 |
|---|
| 2026.07.31 | ₩13,503 | ₩13,516 | ₩13,102 | ₩13,276 | -1.68% | 3.1만 |
|---|
| 2026.07.30 | ₩13,209 | ₩13,837 | ₩13,209 | ₩13,490 | +2.12% | 4.3만 |
|---|
| 2026.07.29 | ₩13,263 | ₩13,343 | ₩13,102 | ₩13,263 | 0.00% | 3.1만 |
|---|
| 2026.07.28 | ₩13,183 | ₩13,436 | ₩13,183 | ₩13,249 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩13,089 | ₩13,276 | ₩13,076 | ₩13,076 | -0.10% | 1.5만 |
|---|
| 2026.07.24 | ₩12,849 | ₩13,183 | ₩12,568 | ₩13,049 | +1.56% | 3.7만 |
|---|
| 2026.07.23 | ₩12,849 | ₩12,915 | ₩12,688 | ₩12,769 | -0.62% | 2.1만 |
|---|
| 2026.07.22 | ₩12,969 | ₩13,036 | ₩12,809 | ₩12,996 | +0.21% | 2.9만 |
|---|
| 2026.07.21 | ₩13,036 | ₩13,116 | ₩12,782 | ₩12,982 | -0.41% | 6.2만 |
|---|
| 2026.07.20 | ₩13,249 | ₩13,476 | ₩13,036 | ₩13,076 | -1.31% | 3만 |
|---|
| 2026.07.17 | ₩13,597 | ₩13,690 | ₩13,249 | ₩13,289 | -2.26% | 3.2만 |
|---|
| 2026.07.16 | ₩13,410 | ₩13,797 | ₩13,410 | ₩13,663 | +1.89% | 4.2만 |
|---|
| 2026.07.15 | ₩13,316 | ₩13,623 | ₩13,263 | ₩13,436 | +0.90% | 3.7만 |
|---|
| 2026.07.14 | ₩13,383 | ₩13,557 | ₩13,183 | ₩13,316 | -0.50% | 3.6만 |
|---|
| 2026.07.13 | ₩13,396 | ₩13,516 | ₩13,223 | ₩13,329 | -0.50% | 2.6만 |
|---|
| 2026.07.10 | ₩13,410 | ₩13,476 | ₩13,156 | ₩13,356 | -0.40% | 3.2만 |
|---|
| 2026.07.09 | ₩13,116 | ₩13,370 | ₩13,116 | ₩13,316 | +1.53% | 4.1만 |
|---|
| 2026.07.08 | ₩13,183 | ₩13,850 | ₩13,116 | ₩13,129 | -0.41% | 3.2만 |
|---|
| 2026.07.07 | ₩13,476 | ₩13,864 | ₩13,196 | ₩13,276 | -1.49% | 2.7만 |
|---|
| 2026.07.06 | ₩13,463 | ₩13,570 | ₩13,329 | ₩13,410 | -0.40% | 3.9만 |
|---|
| 2026.07.02 | ₩13,824 | ₩13,877 | ₩13,383 | ₩13,516 | -2.22% | 3.5만 |
|---|
| 2026.07.01 | ₩13,650 | ₩13,864 | ₩13,370 | ₩13,810 | +1.17% | 9.6만 |
|---|
| 2026.06.30 | ₩13,703 | ₩13,797 | ₩13,557 | ₩13,637 | -0.49% | 11.3만 |
|---|
| 2026.06.29 | ₩13,663 | ₩13,757 | ₩13,343 | ₩13,757 | +0.68% | 9.6만 |
|---|
| 2026.06.26 | ₩13,356 | ₩13,957 | ₩13,236 | ₩13,757 | +3.00% | 53.2만 |
|---|
| 2026.06.25 | ₩13,356 | ₩13,356 | ₩13,209 | ₩13,316 | -0.30% | 3.7만 |
|---|
| 2026.06.24 | ₩12,835 | ₩13,557 | ₩12,675 | ₩13,289 | +3.54% | 13.2만 |
|---|
| 2026.06.23 | ₩12,555 | ₩13,089 | ₩12,555 | ₩12,902 | +2.77% | 8.1만 |
|---|
| 2026.06.22 | ₩12,728 | ₩12,849 | ₩12,501 | ₩12,528 | -1.57% | 3.6만 |
|---|
| 2026.06.18 | ₩12,809 | ₩12,942 | ₩12,528 | ₩12,728 | -0.63% | 8.2만 |
|---|
| 2026.06.17 | ₩13,209 | ₩13,263 | ₩12,648 | ₩12,715 | -3.74% | 7.5만 |
|---|
| 2026.06.16 | ₩13,223 | ₩13,476 | ₩13,116 | ₩13,183 | -0.30% | 54.7만 |
|---|
| 2026.06.15 | ₩13,116 | ₩13,249 | ₩13,036 | ₩13,156 | +0.31% | 6.2만 |
|---|
| 2026.06.12 | ₩12,969 | ₩13,289 | ₩12,969 | ₩13,102 | +1.03% | 6.1만 |
|---|
| 2026.06.11 | ₩13,289 | ₩13,610 | ₩13,022 | ₩13,102 | -1.41% | 10.7만 |
|---|
| 2026.06.10 | ₩12,929 | ₩13,289 | ₩12,929 | ₩13,223 | +2.27% | 48만 |
|---|
| 2026.06.09 | ₩12,835 | ₩13,156 | ₩12,835 | ₩12,862 | +0.21% | 6.3만 |
|---|
| 2026.06.08 | ₩12,809 | ₩13,022 | ₩12,782 | ₩12,875 | +0.52% | 3.9만 |
|---|
| 2026.06.05 | ₩12,862 | ₩12,956 | ₩12,742 | ₩12,769 | -0.73% | 5.9만 |
|---|
| 2026.06.04 | ₩12,769 | ₩13,089 | ₩12,769 | ₩12,862 | +0.73% | 4.8만 |
|---|
| 2026.06.03 | ₩12,956 | ₩13,049 | ₩12,755 | ₩12,782 | -1.34% | 4.2만 |
|---|
| 2026.06.02 | ₩12,969 | ₩13,223 | ₩12,969 | ₩13,129 | +1.24% | 4.3만 |
|---|
| 2026.06.01 | ₩13,009 | ₩13,223 | ₩12,822 | ₩13,156 | +1.13% | 7.8만 |
|---|
| 2026.05.29 | ₩12,809 | ₩13,169 | ₩12,782 | ₩12,996 | +1.46% | 8.5만 |
|---|
| 2026.05.28 | ₩12,742 | ₩12,956 | ₩12,622 | ₩12,915 | +1.36% | 3.9만 |
|---|
| 2026.05.27 | ₩12,835 | ₩12,996 | ₩12,662 | ₩12,809 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩12,515 | ₩13,022 | ₩12,515 | ₩12,809 | +2.35% | 5.5만 |
|---|
| 2026.05.22 | ₩12,755 | ₩12,755 | ₩12,381 | ₩12,595 | -1.26% | 2.9만 |
|---|
| 2026.05.21 | ₩12,635 | ₩12,875 | ₩12,354 | ₩12,715 | +0.63% | 5.2만 |
|---|
| 2026.05.20 | ₩12,421 | ₩12,929 | ₩12,368 | ₩12,622 | +1.61% | 5.5만 |
|---|
| 2026.05.19 | ₩12,755 | ₩13,076 | ₩12,408 | ₩12,448 | -2.41% | 4.8만 |
|---|
| 2026.05.18 | ₩12,782 | ₩13,022 | ₩12,582 | ₩12,862 | +0.63% | 6.4만 |
|---|
| 2026.05.15 | ₩12,755 | ₩12,942 | ₩12,555 | ₩12,728 | -0.21% | 11.7만 |
|---|
| 2026.05.14 | ₩12,635 | ₩12,996 | ₩12,635 | ₩12,929 | +2.33% | 4.7만 |
|---|
| 2026.05.13 | ₩12,274 | ₩12,541 | ₩12,274 | ₩12,515 | +1.96% | 5.5만 |
|---|
| 2026.05.12 | ₩12,461 | ₩12,461 | ₩12,167 | ₩12,395 | -0.54% | 7.6만 |
|---|
| 2026.05.11 | ₩12,381 | ₩12,809 | ₩12,381 | ₩12,528 | +1.19% | 4.9만 |
|---|
| 2026.05.08 | ₩12,769 | ₩13,102 | ₩12,742 | ₩12,902 | +1.05% | 5.8만 |
|---|
| 2026.05.07 | ₩12,675 | ₩12,889 | ₩12,675 | ₩12,769 | +0.74% | 14만 |
|---|
| 2026.05.06 | ₩12,395 | ₩12,688 | ₩12,395 | ₩12,568 | +1.40% | 6.3만 |
|---|
| 2026.05.05 | ₩12,448 | ₩12,688 | ₩12,354 | ₩12,381 | -0.54% | 11.6만 |
|---|
| 2026.05.04 | ₩11,834 | ₩12,448 | ₩11,834 | ₩12,301 | +3.95% | 8.4만 |
|---|
| 2026.05.01 | ₩12,274 | ₩12,488 | ₩11,820 | ₩11,834 | -3.59% | 3.5만 |
|---|
| 2026.04.30 | ₩12,248 | ₩12,889 | ₩12,221 | ₩12,234 | -0.11% | 8.7만 |
|---|
| 2026.04.29 | ₩12,368 | ₩12,688 | ₩12,368 | ₩12,368 | 0.00% | 2.4만 |
|---|
| 2026.04.28 | ₩12,675 | ₩12,835 | ₩12,568 | ₩12,568 | -0.84% | 2.5만 |
|---|
| 2026.04.27 | ₩12,448 | ₩12,809 | ₩12,354 | ₩12,675 | +1.82% | 3.3만 |
|---|
| 2026.04.24 | ₩12,501 | ₩12,915 | ₩12,274 | ₩12,555 | +0.43% | 2.9만 |
|---|
| 2026.04.23 | ₩12,782 | ₩12,849 | ₩12,501 | ₩12,582 | -1.57% | 6.6만 |
|---|
| 2026.04.22 | ₩12,662 | ₩13,383 | ₩12,488 | ₩12,809 | +1.16% | 7.3만 |
|---|
| 2026.04.21 | ₩12,515 | ₩12,688 | ₩12,515 | ₩12,582 | +0.53% | 2.6만 |
|---|
| 2026.04.20 | ₩12,635 | ₩12,835 | ₩12,421 | ₩12,622 | -0.11% | 13만 |
|---|
| 2026.04.17 | ₩12,715 | ₩13,356 | ₩12,421 | ₩12,742 | +0.21% | 6.3만 |
|---|
| 2026.04.16 | ₩12,248 | ₩12,608 | ₩12,248 | ₩12,582 | +2.73% | 4.9만 |
|---|
| 2026.04.15 | ₩12,114 | ₩12,381 | ₩12,007 | ₩12,314 | +1.65% | 4.5만 |
|---|
| 2026.04.14 | ₩11,967 | ₩12,274 | ₩11,927 | ₩12,181 | +1.79% | 3.3만 |
|---|
| 2026.04.13 | ₩11,794 | ₩12,074 | ₩11,794 | ₩12,047 | +2.15% | 3.4만 |
|---|
| 2026.04.10 | ₩11,673 | ₩11,847 | ₩11,580 | ₩11,794 | +1.03% | 18.3만 |
|---|
| 2026.04.09 | ₩11,740 | ₩12,007 | ₩11,460 | ₩11,981 | +2.05% | 2.4만 |
|---|
| 2026.04.08 | ₩11,740 | ₩11,927 | ₩11,620 | ₩11,860 | +1.02% | 4.9만 |
|---|
| 2026.04.07 | ₩11,339 | ₩11,500 | ₩11,206 | ₩11,366 | +0.24% | 3.3만 |
|---|
| 2026.04.06 | ₩11,233 | ₩11,540 | ₩11,006 | ₩11,446 | +1.90% | 2.3만 |
|---|
| 2026.04.02 | ₩11,112 | ₩11,580 | ₩10,992 | ₩11,313 | +1.80% | 3.5만 |
|---|
| 2026.04.01 | ₩11,513 | ₩11,740 | ₩11,286 | ₩11,286 | -1.97% | 2.6만 |
|---|
| 2026.03.31 | ₩11,526 | ₩11,820 | ₩11,086 | ₩11,433 | -0.81% | 6.1만 |
|---|
| 2026.03.30 | ₩10,792 | ₩11,420 | ₩10,485 | ₩11,299 | +4.70% | 11만 |
|---|
| 2026.03.27 | ₩11,152 | ₩11,179 | ₩10,685 | ₩10,698 | -4.07% | 6.3만 |
|---|
| 2026.03.26 | ₩11,219 | ₩11,379 | ₩11,126 | ₩11,259 | +0.36% | 3.9만 |
|---|
| 2026.03.25 | ₩11,473 | ₩11,593 | ₩11,099 | ₩11,339 | -1.16% | 4.1만 |
|---|
| 2026.03.24 | ₩11,513 | ₩11,914 | ₩11,019 | ₩11,313 | -1.74% | 7.3만 |
|---|
| 2026.03.23 | ₩11,446 | ₩11,794 | ₩11,206 | ₩11,673 | +1.98% | 7만 |
|---|
| 2026.03.20 | ₩11,433 | ₩11,593 | ₩11,059 | ₩11,179 | -2.22% | 13만 |
|---|
| 2026.03.19 | ₩11,700 | ₩11,820 | ₩11,259 | ₩11,379 | -2.74% | 15.8만 |
|---|
| 2026.03.18 | ₩12,341 | ₩12,421 | ₩11,767 | ₩11,834 | -4.11% | 10.6만 |
|---|
| 2026.03.17 | ₩12,555 | ₩12,715 | ₩12,354 | ₩12,395 | -1.28% | 5.6만 |
|---|
| 2026.03.16 | ₩12,608 | ₩12,622 | ₩12,368 | ₩12,555 | -0.42% | 3.9만 |
|---|
| 2026.03.13 | ₩12,595 | ₩12,635 | ₩12,274 | ₩12,488 | -0.85% | 5.8만 |
|---|
| 2026.03.12 | ₩12,622 | ₩12,795 | ₩12,461 | ₩12,475 | -1.16% | 3.5만 |
|---|
| 2026.03.11 | ₩12,782 | ₩12,849 | ₩12,582 | ₩12,675 | -0.84% | 2.6만 |
|---|
| 2026.03.10 | ₩12,555 | ₩13,022 | ₩12,515 | ₩12,809 | +2.02% | 4.7만 |
|---|
| 2026.03.09 | ₩12,996 | ₩12,996 | ₩12,461 | ₩12,675 | -2.47% | 8.5만 |
|---|
| 2026.03.06 | ₩13,289 | ₩13,289 | ₩12,835 | ₩13,129 | -1.21% | 6.9만 |
|---|
| 2026.03.05 | ₩13,450 | ₩13,503 | ₩13,209 | ₩13,303 | -1.09% | 10.9만 |
|---|
| 2026.03.04 | ₩13,637 | ₩13,904 | ₩13,503 | ₩13,503 | -0.98% | 4.2만 |
|---|
| 2026.03.03 | ₩13,570 | ₩13,864 | ₩13,450 | ₩13,570 | 0.00% | 2.8만 |
|---|
| 2026.03.02 | ₩13,423 | ₩14,425 | ₩13,423 | ₩13,931 | +3.78% | 14.3만 |
|---|
| 2026.02.27 | ₩13,423 | ₩13,717 | ₩13,370 | ₩13,476 | +0.40% | 8만 |
|---|
| 2026.02.26 | ₩13,663 | ₩13,770 | ₩13,543 | ₩13,570 | -0.68% | 2.8만 |
|---|
| 2026.02.25 | ₩13,557 | ₩13,717 | ₩13,423 | ₩13,570 | +0.10% | 5.1만 |
|---|
| 2026.02.24 | ₩13,236 | ₩13,623 | ₩13,236 | ₩13,476 | +1.82% | 5.7만 |
|---|
| 2026.02.23 | ₩13,904 | ₩13,917 | ₩13,156 | ₩13,183 | -5.19% | 10.7만 |
|---|
| 2026.02.20 | ₩13,904 | ₩14,224 | ₩13,770 | ₩13,877 | -0.19% | 8.2만 |
|---|
| 2026.02.19 | ₩14,198 | ₩14,692 | ₩13,717 | ₩13,904 | -2.07% | 9.8만 |
|---|
| 2026.02.18 | ₩13,877 | ₩14,318 | ₩13,877 | ₩14,184 | +2.21% | 3.6만 |
|---|
| 2026.02.17 | ₩13,717 | ₩14,024 | ₩13,663 | ₩13,904 | +1.36% | 1.9만 |
|---|
| 2026.02.13 | ₩13,717 | ₩13,917 | ₩13,703 | ₩13,717 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩13,917 | ₩13,917 | ₩13,663 | ₩13,717 | -1.44% | 3.4만 |
|---|
| 2026.02.11 | ₩13,904 | ₩13,944 | ₩13,784 | ₩13,797 | -0.77% | 3.4만 |
|---|
| 2026.02.10 | ₩13,890 | ₩14,158 | ₩13,770 | ₩13,837 | -0.38% | 6.9만 |
|---|
| 2026.02.09 | ₩13,850 | ₩13,957 | ₩13,797 | ₩13,904 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩13,703 | ₩13,971 | ₩13,677 | ₩13,810 | +0.78% | 3.3만 |
|---|
| 2026.02.05 | ₩13,850 | ₩13,917 | ₩13,623 | ₩13,677 | -1.25% | 5.1만 |
|---|
| 2026.02.04 | ₩13,890 | ₩13,944 | ₩13,757 | ₩13,850 | -0.29% | 2.5만 |
|---|
| 2026.02.03 | ₩13,784 | ₩13,877 | ₩13,623 | ₩13,850 | +0.48% | 4만 |
|---|
| 2026.02.02 | ₩13,824 | ₩14,037 | ₩13,703 | ₩13,837 | +0.10% | 7.7만 |
|---|
| 2026.01.30 | ₩13,370 | ₩13,824 | ₩13,316 | ₩13,744 | +2.80% | 7.3만 |
|---|
| 2026.01.29 | ₩13,263 | ₩13,490 | ₩13,116 | ₩13,423 | +1.21% | 3.4만 |
|---|
| 2026.01.28 | ₩13,503 | ₩13,503 | ₩13,169 | ₩13,183 | -2.37% | 6.8만 |
|---|
| 2026.01.27 | ₩13,530 | ₩13,623 | ₩13,356 | ₩13,463 | -0.49% | 3.4만 |
|---|
| 2026.01.26 | ₩13,423 | ₩13,677 | ₩13,423 | ₩13,610 | +1.39% | 3.6만 |
|---|
| 2026.01.23 | ₩13,610 | ₩13,610 | ₩13,370 | ₩13,423 | -1.37% | 3.4만 |
|---|
| 2026.01.22 | ₩13,557 | ₩13,864 | ₩13,543 | ₩13,703 | +1.08% | 6.2만 |
|---|
| 2026.01.21 | ₩12,996 | ₩13,557 | ₩12,996 | ₩13,557 | +4.32% | 4만 |
|---|
| 2026.01.20 | ₩13,249 | ₩13,957 | ₩12,956 | ₩12,956 | -2.22% | 4.1만 |
|---|
| 2026.01.16 | ₩13,450 | ₩13,557 | ₩13,343 | ₩13,410 | -0.30% | 4.7만 |
|---|
| 2026.01.15 | ₩13,650 | ₩13,663 | ₩13,383 | ₩13,436 | -1.57% | 3.4만 |
|---|
| 2026.01.14 | ₩13,490 | ₩13,703 | ₩13,316 | ₩13,423 | -0.50% | 2.6만 |
|---|
| 2026.01.13 | ₩13,557 | ₩13,650 | ₩13,356 | ₩13,516 | -0.30% | 4.3만 |
|---|
| 2026.01.12 | ₩13,543 | ₩13,877 | ₩13,463 | ₩13,597 | +0.39% | 5만 |
|---|
| 2026.01.09 | ₩13,824 | ₩13,984 | ₩13,530 | ₩13,583 | -1.74% | 5만 |
|---|
| 2026.01.08 | ₩13,637 | ₩13,917 | ₩13,637 | ₩13,824 | +1.37% | 2.3만 |
|---|
| 2026.01.07 | ₩13,757 | ₩13,944 | ₩13,610 | ₩13,717 | -0.29% | 2.5만 |
|---|
| 2026.01.06 | ₩13,864 | ₩13,864 | ₩13,663 | ₩13,824 | -0.29% | 3만 |
|---|
| 2026.01.05 | ₩13,543 | ₩13,984 | ₩13,543 | ₩13,864 | +2.37% | 4.9만 |
|---|
| 2026.01.02 | ₩13,744 | ₩13,904 | ₩13,516 | ₩13,597 | -1.07% | 2.6만 |
|---|
| 2025.12.31 | ₩13,797 | ₩13,824 | ₩13,623 | ₩13,744 | -0.39% | 3.6만 |
|---|
| 2025.12.30 | ₩14,024 | ₩14,024 | ₩13,784 | ₩13,810 | -1.52% | 3.6만 |
|---|
| 2025.12.29 | ₩14,144 | ₩14,144 | ₩13,944 | ₩14,064 | -0.57% | 2.4만 |
|---|
| 2025.12.26 | ₩14,091 | ₩14,171 | ₩13,931 | ₩14,118 | +0.19% | 3.2만 |
|---|
| 2025.12.24 | ₩14,037 | ₩14,091 | ₩13,957 | ₩14,024 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩14,011 | ₩14,224 | ₩14,011 | ₩14,118 | +0.76% | 4.3만 |
|---|
| 2025.12.22 | ₩14,438 | ₩14,438 | ₩14,051 | ₩14,064 | -2.59% | 5.9만 |
|---|
| 2025.12.19 | ₩14,238 | ₩14,491 | ₩14,091 | ₩14,451 | +1.50% | 10.4만 |
|---|
| 2025.12.18 | ₩13,997 | ₩14,331 | ₩13,997 | ₩14,251 | +1.81% | 4.4만 |
|---|
| 2025.12.17 | ₩14,264 | ₩14,545 | ₩13,824 | ₩13,997 | -1.87% | 5.3만 |
|---|
| 2025.12.16 | ₩13,957 | ₩14,345 | ₩13,957 | ₩14,304 | +2.49% | 3만 |
|---|
| 2025.12.15 | ₩14,184 | ₩14,264 | ₩14,051 | ₩14,224 | +0.28% | 3.6만 |
|---|
| 2025.12.12 | ₩14,037 | ₩14,251 | ₩13,757 | ₩14,037 | 0.00% | 3.7만 |
|---|
| 2025.12.11 | ₩14,198 | ₩14,251 | ₩13,904 | ₩14,104 | -0.66% | 3.9만 |
|---|
| 2025.12.10 | ₩13,730 | ₩14,158 | ₩13,717 | ₩14,104 | +2.72% | 7.7만 |
|---|
| 2025.12.09 | ₩13,530 | ₩13,770 | ₩13,530 | ₩13,730 | +1.48% | 3.1만 |
|---|
| 2025.12.08 | ₩13,877 | ₩13,877 | ₩13,303 | ₩13,463 | -2.98% | 3만 |
|---|
| 2025.12.05 | ₩13,436 | ₩13,730 | ₩13,343 | ₩13,730 | +2.19% | 4.5만 |
|---|
| 2025.12.04 | ₩13,663 | ₩13,663 | ₩13,329 | ₩13,383 | -2.05% | 3.4만 |
|---|
| 2025.12.03 | ₩13,316 | ₩13,690 | ₩13,223 | ₩13,663 | +2.61% | 6.4만 |
|---|
| 2025.12.02 | ₩13,423 | ₩13,476 | ₩13,143 | ₩13,196 | -1.69% | 3만 |
|---|
| 2025.12.01 | ₩13,143 | ₩13,450 | ₩12,996 | ₩13,423 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩13,343 | ₩13,343 | ₩13,129 | ₩13,276 | -0.50% | 1.5만 |
|---|
| 2025.11.26 | ₩13,022 | ₩13,463 | ₩13,022 | ₩13,316 | +2.26% | 5.5만 |
|---|
| 2025.11.25 | ₩12,889 | ₩13,263 | ₩12,555 | ₩13,062 | +1.35% | 9.5만 |
|---|
| 2025.11.24 | ₩12,755 | ₩12,849 | ₩12,488 | ₩12,755 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩12,341 | ₩12,875 | ₩12,208 | ₩12,755 | +3.35% | 6.3만 |
|---|
| 2025.11.20 | ₩12,688 | ₩12,889 | ₩12,221 | ₩12,274 | -3.26% | 4.5만 |
|---|
| 2025.11.19 | ₩12,662 | ₩12,822 | ₩12,528 | ₩12,528 | -1.05% | 3.9만 |
|---|
| 2025.11.18 | ₩12,822 | ₩12,956 | ₩12,662 | ₩12,662 | -1.25% | 3.9만 |
|---|
| 2025.11.17 | ₩13,143 | ₩13,249 | ₩12,688 | ₩12,769 | -2.85% | 5.4만 |
|---|
| 2025.11.14 | ₩13,156 | ₩13,276 | ₩12,915 | ₩13,143 | -0.10% | 2.5만 |
|---|
| 2025.11.13 | ₩13,356 | ₩13,423 | ₩13,156 | ₩13,263 | -0.70% | 2.5만 |
|---|
| 2025.11.12 | ₩13,249 | ₩13,436 | ₩13,143 | ₩13,343 | +0.71% | 3.6만 |
|---|
| 2025.11.11 | ₩13,209 | ₩13,516 | ₩13,143 | ₩13,396 | +1.42% | 5.9만 |
|---|
| 2025.11.10 | ₩13,263 | ₩13,436 | ₩13,049 | ₩13,263 | 0.00% | 3.1만 |
|---|
| 2025.11.07 | ₩13,276 | ₩13,343 | ₩13,009 | ₩13,196 | -0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩13,557 | ₩13,623 | ₩13,143 | ₩13,209 | -2.56% | 2.9만 |
|---|
| 2025.11.05 | ₩13,410 | ₩13,557 | ₩13,383 | ₩13,516 | +0.80% | 2.7만 |
|---|
| 2025.11.04 | ₩13,156 | ₩13,557 | ₩13,156 | ₩13,436 | +2.13% | 7.1만 |
|---|
| 2025.11.03 | ₩13,076 | ₩13,623 | ₩12,969 | ₩13,209 | +1.02% | 4.2만 |
|---|
| 2025.10.31 | ₩13,129 | ₩13,410 | ₩12,969 | ₩13,129 | 0.00% | 5.4만 |
|---|
| 2025.10.30 | ₩12,675 | ₩13,223 | ₩12,435 | ₩13,183 | +4.00% | 5.3만 |
|---|
| 2025.10.29 | ₩12,835 | ₩13,236 | ₩12,368 | ₩12,421 | -3.23% | 8만 |
|---|
| 2025.10.28 | ₩13,183 | ₩13,223 | ₩12,982 | ₩12,982 | -1.52% | 4.8만 |
|---|
| 2025.10.27 | ₩13,383 | ₩13,516 | ₩13,156 | ₩13,196 | -1.40% | 2.7만 |
|---|
| 2025.10.24 | ₩13,410 | ₩13,744 | ₩13,343 | ₩13,383 | -0.20% | 2만 |
|---|
| 2025.10.23 | ₩13,396 | ₩13,490 | ₩13,183 | ₩13,303 | -0.70% | 1.5만 |
|---|
| 2025.10.22 | ₩13,183 | ₩13,597 | ₩13,183 | ₩13,450 | +2.03% | 5만 |
|---|
| 2025.10.21 | ₩13,597 | ₩13,597 | ₩13,223 | ₩13,236 | -2.65% | 2.5만 |
|---|
| 2025.10.20 | ₩13,289 | ₩13,770 | ₩13,289 | ₩13,570 | +2.11% | 5.1만 |
|---|
| 2025.10.17 | ₩13,089 | ₩13,450 | ₩13,089 | ₩13,156 | +0.51% | 3만 |
|---|
| 2025.10.16 | ₩13,530 | ₩13,557 | ₩13,062 | ₩13,102 | -3.16% | 3만 |
|---|
| 2025.10.15 | ₩13,530 | ₩13,570 | ₩13,343 | ₩13,530 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩12,475 | ₩13,436 | ₩12,475 | ₩13,410 | +7.49% | 5.7만 |
|---|
| 2025.10.13 | ₩12,622 | ₩12,755 | ₩12,421 | ₩12,568 | -0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩12,835 | ₩13,249 | ₩12,448 | ₩12,528 | -2.39% | 3.9만 |
|---|