시장 데이터를 불러오는 중
전체 종목
Magyar Bancorp, Inc. - Common Stock 과거 주가
Magyar Bancorp, Inc. - Common Stock · MGYR · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magyar Bancorp, Inc. - Common Stock · MGYR · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,728 | ₩25,728 | ₩25,407 | ₩25,407 | -1.25% | 400 |
| 2026.10.08 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 0 |
| 2026.10.07 | ₩25,581 | ₩25,581 | ₩25,125 | ₩25,568 | -0.05% | 2.4천 |
| 2026.10.06 | ₩25,018 | ₩25,956 | ₩25,018 | ₩25,956 | +3.75% | 800 |
| 2026.10.05 | ₩25,728 | ₩25,728 | ₩25,125 | ₩25,125 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,889 | ₩25,889 | ₩25,889 | ₩25,889 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,849 | ₩25,849 | ₩25,849 | ₩25,849 | 0.00% | 400 |
| 2026.09.30 | ₩25,568 | ₩25,929 | ₩25,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,527 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,728 | ₩25,728 | ₩25,527 | ₩25,527 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩26,130 | ₩26,130 | ₩25,836 | ₩26,130 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,956 | ₩25,956 | ₩25,956 | ₩25,956 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,996 | ₩25,996 | ₩25,956 | ₩25,956 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,581 | ₩26,331 | ₩25,581 | ₩25,769 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,568 | ₩26,077 | ₩25,568 | ₩25,836 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,996 | ₩25,996 | ₩25,996 | ₩25,996 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩26,130 | ₩26,130 | ₩25,983 | ₩25,996 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,996 | ₩26,559 | ₩25,996 | ₩26,559 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩26,023 | ₩26,023 | ₩25,809 | ₩25,809 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,144 | ₩26,144 | ₩26,010 | ₩26,023 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩26,077 | ₩26,157 | ₩25,702 | ₩25,702 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,465 | ₩26,465 | ₩25,702 | ₩26,063 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,439 | ₩26,573 | ₩26,130 | ₩26,573 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,822 | ₩26,184 | ₩25,715 | ₩25,715 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩26,077 | ₩26,090 | ₩25,661 | ₩25,822 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,809 | ₩26,532 | ₩25,688 | ₩26,532 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩26,023 | ₩26,291 | ₩25,742 | ₩26,157 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,862 | ₩26,372 | ₩25,782 | ₩25,903 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,527 | ₩26,372 | ₩25,527 | ₩26,372 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,291 | ₩26,358 | ₩25,742 | ₩25,943 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,862 | ₩26,117 | ₩25,688 | ₩26,117 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩26,023 | ₩26,425 | ₩25,916 | ₩26,090 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,358 | ₩26,372 | ₩25,822 | ₩26,372 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,822 | ₩26,130 | ₩25,661 | ₩26,130 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,439 | ₩26,439 | ₩25,782 | ₩25,809 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,635 | ₩26,264 | ₩25,635 | ₩26,264 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,358 | ₩26,452 | ₩25,822 | ₩26,077 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,996 | ₩26,398 | ₩25,621 | ₩26,023 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩26,104 | ₩26,465 | ₩26,063 | ₩26,130 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩26,063 | ₩26,439 | ₩26,050 | ₩26,117 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,675 | ₩25,862 | ₩25,675 | ₩25,862 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,903 | ₩26,130 | ₩25,661 | ₩26,050 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,836 | ₩26,130 | ₩25,554 | ₩25,554 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,527 | ₩25,568 | ₩25,501 | ₩25,568 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,527 | ₩25,568 | ₩25,527 | ₩25,568 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,568 | ₩25,568 | ₩25,527 | ₩25,527 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,501 | ₩25,581 | ₩25,501 | ₩25,581 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,760 | ₩26,800 | ₩25,621 | ₩25,621 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,755 | ₩26,037 | ₩25,501 | ₩25,541 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,661 | ₩25,889 | ₩25,460 | ₩25,889 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,460 | ₩25,849 | ₩25,460 | ₩25,661 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,157 | ₩26,197 | ₩25,460 | ₩25,460 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,817 | ₩25,715 | ₩24,790 | ₩25,715 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,388 | ₩25,447 | ₩24,388 | ₩25,447 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,362 | ₩24,777 | ₩24,362 | ₩24,576 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,745 | ₩24,643 | ₩23,611 | ₩24,509 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,424 | ₩23,424 | ₩23,424 | ₩23,424 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,410 | ₩23,718 | ₩23,410 | ₩23,718 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,759 | ₩23,759 | ₩23,437 | ₩23,437 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,665 | ₩23,665 | ₩23,410 | ₩23,410 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,517 | ₩23,517 | ₩23,517 | ₩23,517 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,718 | ₩23,718 | ₩23,504 | ₩23,504 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,558 | ₩23,584 | ₩23,316 | ₩23,584 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,276 | ₩23,276 | ₩23,276 | ₩23,276 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,450 | ₩23,705 | ₩23,196 | ₩23,196 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,249 | ₩23,249 | ₩23,249 | ₩23,249 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,196 | ₩23,718 | ₩23,196 | ₩23,410 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,651 | ₩23,799 | ₩23,517 | ₩23,785 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,477 | ₩23,477 | ₩23,477 | ₩23,477 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,169 | ₩23,651 | ₩23,169 | ₩23,625 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,995 | ₩24,013 | ₩22,995 | ₩23,584 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,852 | ₩23,919 | ₩23,383 | ₩23,383 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,584 | ₩24,120 | ₩23,584 | ₩24,120 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,174 | ₩24,187 | ₩23,852 | ₩23,852 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,759 | ₩23,893 | ₩23,504 | ₩23,893 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,214 | ₩24,214 | ₩24,120 | ₩24,120 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,785 | ₩23,986 | ₩23,785 | ₩23,986 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,799 | ₩23,799 | ₩23,799 | ₩23,799 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩23,115 | ₩24,321 | ₩23,075 | ₩24,321 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,941 | ₩23,115 | ₩22,888 | ₩23,048 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,914 | ₩22,914 | ₩22,861 | ₩22,914 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,914 | ₩23,115 | ₩22,847 | ₩22,847 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,888 | ₩22,928 | ₩22,888 | ₩22,928 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,888 | ₩22,901 | ₩22,847 | ₩22,861 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,673 | ₩23,115 | ₩22,673 | ₩23,115 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,981 | ₩22,981 | ₩22,727 | ₩22,727 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,847 | ₩22,861 | ₩22,847 | ₩22,847 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩23,102 | ₩23,102 | ₩23,089 | ₩23,089 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,847 | ₩22,981 | ₩22,847 | ₩22,981 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,981 | ₩23,115 | ₩22,807 | ₩23,089 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,303 | ₩23,316 | ₩23,249 | ₩23,316 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,182 | ₩23,437 | ₩23,182 | ₩23,182 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,169 | ₩23,182 | ₩22,486 | ₩22,740 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,330 | ₩23,330 | ₩23,182 | ₩23,182 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,584 | ₩23,584 | ₩23,182 | ₩23,383 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,598 | ₩23,598 | ₩23,584 | ₩23,584 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,290 | ₩23,517 | ₩23,182 | ₩23,517 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,330 | ₩23,330 | ₩23,182 | ₩23,290 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,531 | ₩23,531 | ₩23,330 | ₩23,330 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,705 | ₩23,705 | ₩23,665 | ₩23,678 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,678 | ₩23,678 | ₩23,651 | ₩23,651 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,678 | ₩23,678 | ₩23,397 | ₩23,397 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,517 | ₩23,517 | ₩23,517 | ₩23,517 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,517 | ₩23,517 | ₩23,316 | ₩23,316 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,678 | ₩23,678 | ₩23,665 | ₩23,678 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,517 | ₩23,692 | ₩23,517 | ₩23,692 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,491 | ₩23,491 | ₩23,316 | ₩23,316 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,705 | ₩23,705 | ₩23,115 | ₩23,316 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,343 | ₩23,343 | ₩23,343 | ₩23,343 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,638 | ₩23,785 | ₩23,638 | ₩23,638 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,383 | ₩23,504 | ₩23,330 | ₩23,330 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,142 | ₩23,785 | ₩23,075 | ₩23,383 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,826 | ₩23,826 | ₩23,785 | ₩23,785 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,933 | ₩23,933 | ₩23,477 | ₩23,477 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,785 | ₩23,986 | ₩23,785 | ₩23,986 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩24,053 | ₩24,053 | ₩23,437 | ₩23,437 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,651 | ₩24,107 | ₩23,651 | ₩23,879 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,611 | ₩23,611 | ₩23,611 | ₩23,611 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,424 | ₩24,120 | ₩23,249 | ₩23,611 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,638 | ₩23,919 | ₩23,638 | ₩23,799 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,973 | ₩23,973 | ₩23,960 | ₩23,960 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,941 | ₩24,094 | ₩22,941 | ₩23,450 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,638 | ₩24,094 | ₩22,874 | ₩23,678 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,767 | ₩23,450 | ₩22,767 | ₩23,343 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,517 | ₩24,107 | ₩23,263 | ₩23,303 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,517 | ₩23,517 | ₩23,517 | ₩23,517 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,941 | ₩23,785 | ₩22,713 | ₩23,517 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,785 | ₩23,785 | ₩23,089 | ₩23,196 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,558 | ₩23,558 | ₩23,531 | ₩23,558 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,611 | ₩23,611 | ₩23,558 | ₩23,558 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩23,115 | ₩23,424 | ₩22,941 | ₩23,424 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,780 | ₩23,223 | ₩22,780 | ₩23,115 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,901 | ₩22,901 | ₩22,137 | ₩22,164 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,392 | ₩22,432 | ₩22,124 | ₩22,338 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,928 | ₩22,928 | ₩21,481 | ₩21,574 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,249 | ₩23,249 | ₩23,048 | ₩23,048 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,986 | ₩24,013 | ₩23,986 | ₩24,013 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,424 | ₩23,625 | ₩23,156 | ₩23,625 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,156 | ₩23,156 | ₩23,156 | ₩23,156 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,558 | ₩23,558 | ₩22,847 | ₩23,156 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,437 | ₩23,437 | ₩22,807 | ₩22,995 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩23,022 | ₩24,053 | ₩22,539 | ₩23,410 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,330 | ₩23,799 | ₩22,928 | ₩23,156 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,477 | ₩23,477 | ₩23,477 | ₩23,477 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,450 | ₩24,348 | ₩23,450 | ₩23,450 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,464 | ₩23,464 | ₩23,464 | ₩23,464 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,450 | ₩23,517 | ₩23,450 | ₩23,477 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,228 | ₩24,589 | ₩23,450 | ₩23,812 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,321 | ₩24,335 | ₩23,625 | ₩23,625 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,723 | ₩24,723 | ₩24,723 | ₩24,723 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,723 | ₩24,723 | ₩24,723 | ₩24,723 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,723 | ₩24,723 | ₩24,723 | ₩24,723 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,455 | ₩24,455 | ₩24,134 | ₩24,348 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,254 | ₩24,254 | ₩24,134 | ₩24,134 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩24,120 | ₩24,120 | ₩24,120 | ₩24,120 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,388 | ₩24,402 | ₩24,388 | ₩24,388 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,777 | ₩24,777 | ₩24,764 | ₩24,764 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,683 | ₩26,800 | ₩24,120 | ₩24,120 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,656 | ₩24,656 | ₩24,388 | ₩24,388 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,469 | ₩24,723 | ₩24,388 | ₩24,388 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,750 | ₩24,790 | ₩24,415 | ₩24,656 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,254 | ₩24,455 | ₩24,254 | ₩24,455 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩24,053 | ₩24,455 | ₩23,785 | ₩23,785 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,826 | ₩23,826 | ₩23,785 | ₩23,785 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,611 | ₩23,718 | ₩23,611 | ₩23,611 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,558 | ₩23,558 | ₩23,048 | ₩23,558 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,973 | ₩23,973 | ₩23,062 | ₩23,960 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,584 | ₩23,852 | ₩22,955 | ₩23,852 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,491 | ₩23,946 | ₩23,424 | ₩23,946 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,625 | ₩23,625 | ₩23,625 | ₩23,625 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,544 | ₩23,638 | ₩23,544 | ₩23,625 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,544 | ₩23,625 | ₩23,544 | ₩23,625 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩24,013 | ₩24,040 | ₩23,544 | ₩23,544 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,638 | ₩23,638 | ₩23,638 | ₩23,638 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,692 | ₩23,692 | ₩23,692 | ₩23,692 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,611 | ₩23,611 | ₩23,450 | ₩23,450 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩24,094 | ₩24,094 | ₩24,094 | ₩24,094 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,946 | ₩24,107 | ₩23,946 | ₩24,094 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,718 | ₩23,718 | ₩23,450 | ₩23,678 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,437 | ₩23,517 | ₩23,437 | ₩23,517 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,343 | ₩23,343 | ₩23,343 | ₩23,343 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,598 | ₩23,598 | ₩23,290 | ₩23,464 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,504 | ₩23,504 | ₩23,504 | ₩23,504 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,156 | ₩23,156 | ₩23,156 | ₩23,156 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,491 | ₩23,491 | ₩23,491 | ₩23,491 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,665 | ₩23,665 | ₩23,665 | ₩23,665 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,383 | ₩23,383 | ₩23,383 | ₩23,383 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,718 | ₩23,718 | ₩23,718 | ₩23,718 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,718 | ₩23,718 | ₩23,718 | ₩23,718 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,300 | ₩25,300 | ₩23,718 | ₩23,718 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,142 | ₩23,785 | ₩22,807 | ₩23,785 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,955 | ₩22,955 | ₩22,955 | ₩22,955 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,995 | ₩22,995 | ₩22,995 | ₩22,995 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,807 | ₩22,807 | ₩22,807 | ₩22,807 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩23,022 | ₩23,102 | ₩22,941 | ₩23,048 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩23,102 | ₩23,102 | ₩22,780 | ₩23,102 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,807 | ₩23,102 | ₩22,780 | ₩23,102 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,700 | ₩23,062 | ₩22,593 | ₩22,633 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,512 | ₩22,780 | ₩22,512 | ₩22,620 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,713 | ₩22,713 | ₩22,512 | ₩22,512 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,767 | ₩22,780 | ₩22,633 | ₩22,713 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,445 | ₩22,780 | ₩22,445 | ₩22,459 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,445 | ₩22,472 | ₩22,445 | ₩22,445 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,445 | ₩22,780 | ₩22,445 | ₩22,445 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,780 | ₩22,780 | ₩22,553 | ₩22,780 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,606 | ₩22,780 | ₩22,606 | ₩22,687 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,700 | ₩22,780 | ₩22,445 | ₩22,606 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,445 | ₩22,445 | ₩22,271 | ₩22,271 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,539 | ₩22,606 | ₩22,539 | ₩22,606 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,606 | ₩22,606 | ₩22,606 | ₩22,606 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,392 | ₩22,606 | ₩22,392 | ₩22,606 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,459 | ₩22,459 | ₩22,204 | ₩22,204 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,579 | ₩22,579 | ₩22,579 | ₩22,579 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,579 | ₩22,593 | ₩22,579 | ₩22,579 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,553 | ₩22,553 | ₩22,553 | ₩22,553 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,566 | ₩22,566 | ₩22,553 | ₩22,553 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩22,110 | ₩22,539 | ₩22,110 | ₩22,539 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩23,102 | ₩23,102 | ₩22,070 | ₩22,070 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,539 | ₩22,539 | ₩22,539 | ₩22,539 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,539 | ₩22,539 | ₩22,539 | ₩22,539 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩23,102 | ₩23,102 | ₩23,102 | ₩23,102 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,968 | ₩22,968 | ₩22,794 | ₩22,794 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,459 | ₩22,780 | ₩22,459 | ₩22,780 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,553 | ₩22,780 | ₩22,553 | ₩22,754 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,620 | ₩22,754 | ₩22,620 | ₩22,740 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,486 | ₩22,780 | ₩22,445 | ₩22,445 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,445 | ₩22,445 | ₩22,445 | ₩22,445 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,780 | ₩22,780 | ₩22,285 | ₩22,285 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,740 | ₩22,740 | ₩22,646 | ₩22,646 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,553 | ₩22,646 | ₩22,445 | ₩22,646 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,727 | ₩22,727 | ₩22,593 | ₩22,687 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,740 | ₩22,834 | ₩22,673 | ₩22,780 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,847 | ₩22,847 | ₩22,847 | ₩22,847 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,700 | ₩22,847 | ₩22,687 | ₩22,847 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,834 | ₩22,834 | ₩22,606 | ₩22,606 | -1.00% | 1.3천 |
|---|