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 | ₩25,609 | ₩25,609 | ₩25,288 | ₩25,288 | -1.25% | 400 |
| 2026.10.08 | ₩25,449 | ₩25,449 | ₩25,449 | ₩25,449 | 0.00% | 0 |
| 2026.10.07 | ₩25,462 | ₩25,462 | ₩25,008 | ₩25,449 | -0.05% | 2.4천 |
| 2026.10.06 | ₩24,902 | ₩25,835 | ₩24,902 | ₩25,835 | +3.75% | 800 |
| 2026.10.05 | ₩25,609 | ₩25,609 | ₩25,008 | ₩25,008 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,769 | ₩25,769 | ₩25,769 | ₩25,769 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,729 | ₩25,729 | ₩25,729 | ₩25,729 | 0.00% | 400 |
| 2026.09.30 | ₩25,449 | ₩25,809 | ₩25,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,409 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,609 | ₩25,609 | ₩25,409 | ₩25,409 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩26,009 | ₩26,009 | ₩25,715 | ₩26,009 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,835 | ₩25,835 | ₩25,835 | ₩25,835 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,875 | ₩25,875 | ₩25,835 | ₩25,835 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,462 | ₩26,209 | ₩25,462 | ₩25,649 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,449 | ₩25,955 | ₩25,449 | ₩25,715 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,875 | ₩25,875 | ₩25,875 | ₩25,875 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩26,009 | ₩26,009 | ₩25,862 | ₩25,875 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,875 | ₩26,436 | ₩25,875 | ₩26,436 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩25,902 | ₩25,902 | ₩25,689 | ₩25,689 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,022 | ₩26,022 | ₩25,889 | ₩25,902 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩25,955 | ₩26,035 | ₩25,582 | ₩25,582 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,342 | ₩26,342 | ₩25,582 | ₩25,942 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,315 | ₩26,449 | ₩26,009 | ₩26,449 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,702 | ₩26,062 | ₩25,595 | ₩25,595 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩25,955 | ₩25,969 | ₩25,542 | ₩25,702 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,689 | ₩26,409 | ₩25,569 | ₩26,409 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩25,902 | ₩26,169 | ₩25,622 | ₩26,035 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,742 | ₩26,249 | ₩25,662 | ₩25,782 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,409 | ₩26,249 | ₩25,409 | ₩26,249 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,169 | ₩26,235 | ₩25,622 | ₩25,822 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,742 | ₩25,995 | ₩25,569 | ₩25,995 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩25,902 | ₩26,302 | ₩25,795 | ₩25,969 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,235 | ₩26,249 | ₩25,702 | ₩26,249 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,702 | ₩26,009 | ₩25,542 | ₩26,009 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,315 | ₩26,315 | ₩25,662 | ₩25,689 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,515 | ₩26,142 | ₩25,515 | ₩26,142 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,235 | ₩26,329 | ₩25,702 | ₩25,955 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,875 | ₩26,275 | ₩25,502 | ₩25,902 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩25,982 | ₩26,342 | ₩25,942 | ₩26,009 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,942 | ₩26,315 | ₩25,929 | ₩25,995 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,555 | ₩25,742 | ₩25,555 | ₩25,742 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,782 | ₩26,009 | ₩25,542 | ₩25,929 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,715 | ₩26,009 | ₩25,435 | ₩25,435 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,409 | ₩25,449 | ₩25,382 | ₩25,449 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,409 | ₩25,449 | ₩25,409 | ₩25,449 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,449 | ₩25,449 | ₩25,409 | ₩25,409 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,382 | ₩25,462 | ₩25,382 | ₩25,462 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,636 | ₩26,676 | ₩25,502 | ₩25,502 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,635 | ₩25,915 | ₩25,382 | ₩25,422 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,542 | ₩25,769 | ₩25,342 | ₩25,769 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,342 | ₩25,729 | ₩25,342 | ₩25,542 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,035 | ₩26,075 | ₩25,342 | ₩25,342 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,702 | ₩25,595 | ₩24,675 | ₩25,595 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,275 | ₩25,328 | ₩24,275 | ₩25,328 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,248 | ₩24,662 | ₩24,248 | ₩24,462 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,635 | ₩24,528 | ₩23,501 | ₩24,395 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,314 | ₩23,314 | ₩23,314 | ₩23,314 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,301 | ₩23,608 | ₩23,301 | ₩23,608 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,648 | ₩23,648 | ₩23,328 | ₩23,328 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,555 | ₩23,555 | ₩23,301 | ₩23,301 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,408 | ₩23,408 | ₩23,408 | ₩23,408 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,608 | ₩23,608 | ₩23,395 | ₩23,395 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,448 | ₩23,475 | ₩23,208 | ₩23,475 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,168 | ₩23,168 | ₩23,168 | ₩23,168 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,341 | ₩23,595 | ₩23,088 | ₩23,088 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,141 | ₩23,141 | ₩23,141 | ₩23,141 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,088 | ₩23,608 | ₩23,088 | ₩23,301 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,541 | ₩23,688 | ₩23,408 | ₩23,675 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,368 | ₩23,368 | ₩23,368 | ₩23,368 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,061 | ₩23,541 | ₩23,061 | ₩23,515 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,888 | ₩23,901 | ₩22,888 | ₩23,475 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,741 | ₩23,808 | ₩23,274 | ₩23,274 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,475 | ₩24,008 | ₩23,475 | ₩24,008 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,061 | ₩24,075 | ₩23,741 | ₩23,741 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,648 | ₩23,781 | ₩23,395 | ₩23,781 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,101 | ₩24,101 | ₩24,008 | ₩24,008 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,675 | ₩23,875 | ₩23,675 | ₩23,875 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,688 | ₩23,688 | ₩23,688 | ₩23,688 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩23,008 | ₩24,208 | ₩22,968 | ₩24,208 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,834 | ₩23,008 | ₩22,781 | ₩22,941 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,074 | ₩23,074 | ₩23,074 | ₩23,074 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,808 | ₩22,808 | ₩22,754 | ₩22,808 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,808 | ₩23,008 | ₩22,741 | ₩22,741 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,781 | ₩22,821 | ₩22,781 | ₩22,821 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,781 | ₩22,794 | ₩22,741 | ₩22,754 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,568 | ₩23,008 | ₩22,568 | ₩23,008 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,874 | ₩22,874 | ₩22,621 | ₩22,621 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,741 | ₩22,754 | ₩22,741 | ₩22,741 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩22,994 | ₩22,994 | ₩22,981 | ₩22,981 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,741 | ₩22,874 | ₩22,741 | ₩22,874 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,874 | ₩23,008 | ₩22,701 | ₩22,981 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,194 | ₩23,208 | ₩23,141 | ₩23,208 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,074 | ₩23,328 | ₩23,074 | ₩23,074 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,061 | ₩23,074 | ₩22,381 | ₩22,634 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,074 | ₩23,074 | ₩23,074 | ₩23,074 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,221 | ₩23,221 | ₩23,074 | ₩23,074 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,475 | ₩23,475 | ₩23,074 | ₩23,274 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,488 | ₩23,488 | ₩23,475 | ₩23,475 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,181 | ₩23,408 | ₩23,074 | ₩23,408 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,221 | ₩23,221 | ₩23,074 | ₩23,181 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,421 | ₩23,421 | ₩23,221 | ₩23,221 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,595 | ₩23,595 | ₩23,555 | ₩23,568 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,568 | ₩23,568 | ₩23,541 | ₩23,541 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,568 | ₩23,568 | ₩23,288 | ₩23,288 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,408 | ₩23,408 | ₩23,408 | ₩23,408 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,408 | ₩23,408 | ₩23,208 | ₩23,208 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,568 | ₩23,568 | ₩23,555 | ₩23,568 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,408 | ₩23,581 | ₩23,408 | ₩23,581 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,381 | ₩23,381 | ₩23,208 | ₩23,208 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,595 | ₩23,595 | ₩23,008 | ₩23,208 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,234 | ₩23,234 | ₩23,234 | ₩23,234 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,208 | ₩23,208 | ₩23,208 | ₩23,208 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,208 | ₩23,208 | ₩23,208 | ₩23,208 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,528 | ₩23,675 | ₩23,528 | ₩23,528 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,274 | ₩23,395 | ₩23,221 | ₩23,221 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,034 | ₩23,675 | ₩22,968 | ₩23,274 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,715 | ₩23,715 | ₩23,675 | ₩23,675 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,821 | ₩23,821 | ₩23,368 | ₩23,368 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,675 | ₩23,875 | ₩23,675 | ₩23,875 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩23,941 | ₩23,941 | ₩23,328 | ₩23,328 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,541 | ₩23,995 | ₩23,541 | ₩23,768 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,501 | ₩23,501 | ₩23,501 | ₩23,501 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,314 | ₩24,008 | ₩23,141 | ₩23,501 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,528 | ₩23,808 | ₩23,528 | ₩23,688 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,861 | ₩23,861 | ₩23,848 | ₩23,848 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,834 | ₩23,981 | ₩22,834 | ₩23,341 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,528 | ₩23,981 | ₩22,768 | ₩23,568 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,661 | ₩23,341 | ₩22,661 | ₩23,234 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,408 | ₩23,995 | ₩23,154 | ₩23,194 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,408 | ₩23,408 | ₩23,408 | ₩23,408 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,834 | ₩23,675 | ₩22,608 | ₩23,408 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,675 | ₩23,675 | ₩22,981 | ₩23,088 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,448 | ₩23,448 | ₩23,421 | ₩23,448 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,501 | ₩23,501 | ₩23,448 | ₩23,448 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩23,008 | ₩23,314 | ₩22,834 | ₩23,314 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,674 | ₩23,114 | ₩22,674 | ₩23,008 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,794 | ₩22,794 | ₩22,034 | ₩22,061 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,287 | ₩22,327 | ₩22,021 | ₩22,234 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,821 | ₩22,821 | ₩21,380 | ₩21,474 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩22,941 | ₩22,941 | ₩22,941 | ₩22,941 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,141 | ₩23,141 | ₩22,941 | ₩22,941 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,875 | ₩23,901 | ₩23,875 | ₩23,901 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,314 | ₩23,515 | ₩23,048 | ₩23,515 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,448 | ₩23,448 | ₩22,741 | ₩23,048 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,328 | ₩23,328 | ₩22,701 | ₩22,888 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩22,914 | ₩23,941 | ₩22,434 | ₩23,301 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,221 | ₩23,688 | ₩22,821 | ₩23,048 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,368 | ₩23,368 | ₩23,368 | ₩23,368 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,021 | ₩23,021 | ₩23,021 | ₩23,021 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,341 | ₩24,235 | ₩23,341 | ₩23,341 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,341 | ₩23,341 | ₩23,341 | ₩23,341 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,354 | ₩23,354 | ₩23,354 | ₩23,354 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,341 | ₩23,408 | ₩23,341 | ₩23,368 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,115 | ₩24,475 | ₩23,341 | ₩23,701 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,208 | ₩24,221 | ₩23,515 | ₩23,515 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,608 | ₩24,608 | ₩24,608 | ₩24,608 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,608 | ₩24,608 | ₩24,608 | ₩24,608 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,608 | ₩24,608 | ₩24,608 | ₩24,608 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,341 | ₩24,341 | ₩24,021 | ₩24,235 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,141 | ₩24,141 | ₩24,021 | ₩24,021 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩24,008 | ₩24,008 | ₩24,008 | ₩24,008 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,275 | ₩24,288 | ₩24,275 | ₩24,275 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,662 | ₩24,662 | ₩24,648 | ₩24,648 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,568 | ₩26,676 | ₩24,008 | ₩24,008 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,542 | ₩24,542 | ₩24,275 | ₩24,275 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,355 | ₩24,608 | ₩24,275 | ₩24,275 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,635 | ₩24,675 | ₩24,301 | ₩24,542 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,141 | ₩24,341 | ₩24,141 | ₩24,341 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩23,941 | ₩24,341 | ₩23,675 | ₩23,675 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,715 | ₩23,715 | ₩23,675 | ₩23,675 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,501 | ₩23,608 | ₩23,501 | ₩23,501 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,448 | ₩23,448 | ₩22,941 | ₩23,448 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,861 | ₩23,861 | ₩22,954 | ₩23,848 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,475 | ₩23,741 | ₩22,848 | ₩23,741 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,381 | ₩23,835 | ₩23,314 | ₩23,835 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,515 | ₩23,515 | ₩23,515 | ₩23,515 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,435 | ₩23,528 | ₩23,435 | ₩23,515 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,435 | ₩23,515 | ₩23,435 | ₩23,515 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩23,901 | ₩23,928 | ₩23,435 | ₩23,435 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,528 | ₩23,528 | ₩23,528 | ₩23,528 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,581 | ₩23,581 | ₩23,581 | ₩23,581 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,501 | ₩23,501 | ₩23,341 | ₩23,341 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩23,981 | ₩23,981 | ₩23,981 | ₩23,981 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,835 | ₩23,995 | ₩23,835 | ₩23,981 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,608 | ₩23,608 | ₩23,341 | ₩23,568 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,328 | ₩23,408 | ₩23,328 | ₩23,408 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,234 | ₩23,234 | ₩23,234 | ₩23,234 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,488 | ₩23,488 | ₩23,181 | ₩23,354 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,395 | ₩23,395 | ₩23,395 | ₩23,395 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,381 | ₩23,381 | ₩23,381 | ₩23,381 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,555 | ₩23,555 | ₩23,555 | ₩23,555 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,274 | ₩23,274 | ₩23,274 | ₩23,274 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,608 | ₩23,608 | ₩23,608 | ₩23,608 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,608 | ₩23,608 | ₩23,608 | ₩23,608 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,182 | ₩25,182 | ₩23,608 | ₩23,608 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,034 | ₩23,675 | ₩22,701 | ₩23,675 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,848 | ₩22,848 | ₩22,848 | ₩22,848 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,888 | ₩22,888 | ₩22,888 | ₩22,888 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,701 | ₩22,701 | ₩22,701 | ₩22,701 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩22,914 | ₩22,994 | ₩22,834 | ₩22,941 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩22,994 | ₩22,994 | ₩22,674 | ₩22,994 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,701 | ₩22,994 | ₩22,674 | ₩22,994 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,594 | ₩22,954 | ₩22,488 | ₩22,528 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,408 | ₩22,674 | ₩22,408 | ₩22,514 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,608 | ₩22,608 | ₩22,408 | ₩22,408 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,661 | ₩22,674 | ₩22,528 | ₩22,608 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,341 | ₩22,674 | ₩22,341 | ₩22,354 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,341 | ₩22,367 | ₩22,341 | ₩22,341 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,341 | ₩22,674 | ₩22,341 | ₩22,341 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,674 | ₩22,674 | ₩22,448 | ₩22,674 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,501 | ₩22,674 | ₩22,501 | ₩22,581 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,594 | ₩22,674 | ₩22,341 | ₩22,501 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,341 | ₩22,341 | ₩22,167 | ₩22,167 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,434 | ₩22,501 | ₩22,434 | ₩22,501 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,501 | ₩22,501 | ₩22,501 | ₩22,501 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,287 | ₩22,501 | ₩22,287 | ₩22,501 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,354 | ₩22,354 | ₩22,101 | ₩22,101 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,474 | ₩22,474 | ₩22,474 | ₩22,474 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,474 | ₩22,488 | ₩22,474 | ₩22,474 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,448 | ₩22,448 | ₩22,448 | ₩22,448 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,461 | ₩22,461 | ₩22,448 | ₩22,448 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩22,007 | ₩22,434 | ₩22,007 | ₩22,434 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩22,994 | ₩22,994 | ₩21,967 | ₩21,967 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,434 | ₩22,434 | ₩22,434 | ₩22,434 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,434 | ₩22,434 | ₩22,434 | ₩22,434 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩22,994 | ₩22,994 | ₩22,994 | ₩22,994 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,861 | ₩22,861 | ₩22,688 | ₩22,688 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,354 | ₩22,674 | ₩22,354 | ₩22,674 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,448 | ₩22,674 | ₩22,448 | ₩22,648 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,514 | ₩22,648 | ₩22,514 | ₩22,634 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,381 | ₩22,674 | ₩22,341 | ₩22,341 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,674 | ₩22,674 | ₩22,181 | ₩22,181 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,634 | ₩22,634 | ₩22,541 | ₩22,541 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,448 | ₩22,541 | ₩22,341 | ₩22,541 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,621 | ₩22,621 | ₩22,488 | ₩22,581 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,634 | ₩22,728 | ₩22,568 | ₩22,674 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,741 | ₩22,741 | ₩22,741 | ₩22,741 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,594 | ₩22,741 | ₩22,581 | ₩22,741 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,728 | ₩22,728 | ₩22,501 | ₩22,501 | -1.00% | 1.3천 |
|---|