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 | ₩25,620 | ₩25,620 | ₩25,299 | ₩25,299 | -1.25% | 400 |
| 2026.10.08 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 0 |
| 2026.10.07 | ₩25,473 | ₩25,473 | ₩25,019 | ₩25,460 | -0.05% | 2.4천 |
| 2026.10.06 | ₩24,913 | ₩25,847 | ₩24,913 | ₩25,847 | +3.75% | 800 |
| 2026.10.05 | ₩25,620 | ₩25,620 | ₩25,019 | ₩25,019 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,780 | ₩25,780 | ₩25,780 | ₩25,780 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,740 | ₩25,740 | ₩25,740 | ₩25,740 | 0.00% | 400 |
| 2026.09.30 | ₩25,460 | ₩25,820 | ₩25,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,420 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,620 | ₩25,620 | ₩25,420 | ₩25,420 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩26,020 | ₩26,020 | ₩25,726 | ₩26,020 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,847 | ₩25,847 | ₩25,847 | ₩25,847 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,887 | ₩25,887 | ₩25,847 | ₩25,847 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,473 | ₩26,220 | ₩25,473 | ₩25,660 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,460 | ₩25,967 | ₩25,460 | ₩25,726 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,887 | ₩25,887 | ₩25,887 | ₩25,887 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩26,020 | ₩26,020 | ₩25,873 | ₩25,887 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,887 | ₩26,447 | ₩25,887 | ₩26,447 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩25,913 | ₩25,913 | ₩25,700 | ₩25,700 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,033 | ₩26,033 | ₩25,900 | ₩25,913 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩25,967 | ₩26,047 | ₩25,593 | ₩25,593 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,354 | ₩26,354 | ₩25,593 | ₩25,953 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,327 | ₩26,460 | ₩26,020 | ₩26,460 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,713 | ₩26,073 | ₩25,606 | ₩25,606 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩25,967 | ₩25,980 | ₩25,553 | ₩25,713 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,700 | ₩26,420 | ₩25,580 | ₩26,420 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩25,913 | ₩26,180 | ₩25,633 | ₩26,047 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,753 | ₩26,260 | ₩25,673 | ₩25,793 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,420 | ₩26,260 | ₩25,420 | ₩26,260 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,180 | ₩26,247 | ₩25,633 | ₩25,833 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,753 | ₩26,007 | ₩25,580 | ₩26,007 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩25,913 | ₩26,314 | ₩25,807 | ₩25,980 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,247 | ₩26,260 | ₩25,713 | ₩26,260 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,713 | ₩26,020 | ₩25,553 | ₩26,020 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,327 | ₩26,327 | ₩25,673 | ₩25,700 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,526 | ₩26,153 | ₩25,526 | ₩26,153 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,247 | ₩26,340 | ₩25,713 | ₩25,967 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,887 | ₩26,287 | ₩25,513 | ₩25,913 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩25,993 | ₩26,354 | ₩25,953 | ₩26,020 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,953 | ₩26,327 | ₩25,940 | ₩26,007 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,566 | ₩25,753 | ₩25,566 | ₩25,753 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,793 | ₩26,020 | ₩25,553 | ₩25,940 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,726 | ₩26,020 | ₩25,446 | ₩25,446 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,420 | ₩25,460 | ₩25,393 | ₩25,460 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,420 | ₩25,460 | ₩25,420 | ₩25,460 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,460 | ₩25,460 | ₩25,420 | ₩25,420 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,393 | ₩25,473 | ₩25,393 | ₩25,473 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,647 | ₩26,687 | ₩25,513 | ₩25,513 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,646 | ₩25,927 | ₩25,393 | ₩25,433 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,553 | ₩25,780 | ₩25,353 | ₩25,780 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,353 | ₩25,740 | ₩25,353 | ₩25,553 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,047 | ₩26,087 | ₩25,353 | ₩25,353 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,712 | ₩25,606 | ₩24,686 | ₩25,606 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,285 | ₩25,339 | ₩24,285 | ₩25,339 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,259 | ₩24,672 | ₩24,259 | ₩24,472 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,645 | ₩24,539 | ₩23,511 | ₩24,405 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,325 | ₩23,325 | ₩23,325 | ₩23,325 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,311 | ₩23,618 | ₩23,311 | ₩23,618 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,658 | ₩23,658 | ₩23,338 | ₩23,338 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,565 | ₩23,565 | ₩23,311 | ₩23,311 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,418 | ₩23,418 | ₩23,418 | ₩23,418 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,618 | ₩23,618 | ₩23,405 | ₩23,405 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,458 | ₩23,485 | ₩23,218 | ₩23,485 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,178 | ₩23,178 | ₩23,178 | ₩23,178 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,351 | ₩23,605 | ₩23,098 | ₩23,098 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,151 | ₩23,151 | ₩23,151 | ₩23,151 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,098 | ₩23,618 | ₩23,098 | ₩23,311 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,685 | ₩23,685 | ₩23,685 | ₩23,685 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,551 | ₩23,698 | ₩23,418 | ₩23,685 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,378 | ₩23,378 | ₩23,378 | ₩23,378 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,071 | ₩23,551 | ₩23,071 | ₩23,525 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,898 | ₩23,912 | ₩22,898 | ₩23,485 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,752 | ₩23,818 | ₩23,285 | ₩23,285 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,485 | ₩24,018 | ₩23,485 | ₩24,018 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,072 | ₩24,085 | ₩23,752 | ₩23,752 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,658 | ₩23,792 | ₩23,405 | ₩23,792 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,112 | ₩24,112 | ₩24,018 | ₩24,018 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,685 | ₩23,885 | ₩23,685 | ₩23,885 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,698 | ₩23,698 | ₩23,698 | ₩23,698 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩23,018 | ₩24,219 | ₩22,978 | ₩24,219 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,844 | ₩23,018 | ₩22,791 | ₩22,951 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,084 | ₩23,084 | ₩23,084 | ₩23,084 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,818 | ₩22,818 | ₩22,764 | ₩22,818 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,818 | ₩23,018 | ₩22,751 | ₩22,751 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,791 | ₩22,831 | ₩22,791 | ₩22,831 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,791 | ₩22,804 | ₩22,751 | ₩22,764 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,577 | ₩23,018 | ₩22,577 | ₩23,018 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,884 | ₩22,884 | ₩22,631 | ₩22,631 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,751 | ₩22,764 | ₩22,751 | ₩22,751 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩23,004 | ₩23,004 | ₩22,991 | ₩22,991 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,751 | ₩22,884 | ₩22,751 | ₩22,884 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,884 | ₩23,018 | ₩22,711 | ₩22,991 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,205 | ₩23,218 | ₩23,151 | ₩23,218 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,084 | ₩23,338 | ₩23,084 | ₩23,084 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,071 | ₩23,084 | ₩22,391 | ₩22,644 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,084 | ₩23,084 | ₩23,084 | ₩23,084 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,231 | ₩23,231 | ₩23,084 | ₩23,084 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,485 | ₩23,485 | ₩23,084 | ₩23,285 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,498 | ₩23,498 | ₩23,485 | ₩23,485 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,191 | ₩23,418 | ₩23,084 | ₩23,418 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,231 | ₩23,231 | ₩23,084 | ₩23,191 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,431 | ₩23,431 | ₩23,231 | ₩23,231 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,605 | ₩23,605 | ₩23,565 | ₩23,578 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,578 | ₩23,578 | ₩23,551 | ₩23,551 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,578 | ₩23,578 | ₩23,298 | ₩23,298 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,418 | ₩23,418 | ₩23,418 | ₩23,418 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,418 | ₩23,418 | ₩23,218 | ₩23,218 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,578 | ₩23,578 | ₩23,565 | ₩23,578 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,418 | ₩23,591 | ₩23,418 | ₩23,591 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,391 | ₩23,391 | ₩23,218 | ₩23,218 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,605 | ₩23,605 | ₩23,018 | ₩23,218 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,245 | ₩23,245 | ₩23,245 | ₩23,245 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,538 | ₩23,685 | ₩23,538 | ₩23,538 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,285 | ₩23,405 | ₩23,231 | ₩23,231 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,044 | ₩23,685 | ₩22,978 | ₩23,285 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,725 | ₩23,725 | ₩23,685 | ₩23,685 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,832 | ₩23,832 | ₩23,378 | ₩23,378 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,685 | ₩23,885 | ₩23,685 | ₩23,885 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,685 | ₩23,685 | ₩23,685 | ₩23,685 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩23,952 | ₩23,952 | ₩23,338 | ₩23,338 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,551 | ₩24,005 | ₩23,551 | ₩23,778 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,685 | ₩23,685 | ₩23,685 | ₩23,685 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,511 | ₩23,511 | ₩23,511 | ₩23,511 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,325 | ₩24,018 | ₩23,151 | ₩23,511 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,538 | ₩23,818 | ₩23,538 | ₩23,698 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,872 | ₩23,872 | ₩23,858 | ₩23,858 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,844 | ₩23,992 | ₩22,844 | ₩23,351 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,538 | ₩23,992 | ₩22,778 | ₩23,578 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,671 | ₩23,351 | ₩22,671 | ₩23,245 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,418 | ₩24,005 | ₩23,164 | ₩23,205 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,418 | ₩23,418 | ₩23,418 | ₩23,418 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,844 | ₩23,685 | ₩22,617 | ₩23,418 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,685 | ₩23,685 | ₩22,991 | ₩23,098 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,458 | ₩23,458 | ₩23,431 | ₩23,458 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,511 | ₩23,511 | ₩23,458 | ₩23,458 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩23,018 | ₩23,325 | ₩22,844 | ₩23,325 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,684 | ₩23,124 | ₩22,684 | ₩23,018 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,804 | ₩22,804 | ₩22,044 | ₩22,070 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,297 | ₩22,337 | ₩22,030 | ₩22,244 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,831 | ₩22,831 | ₩21,390 | ₩21,483 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩22,951 | ₩22,951 | ₩22,951 | ₩22,951 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,151 | ₩23,151 | ₩22,951 | ₩22,951 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,885 | ₩23,912 | ₩23,885 | ₩23,912 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,325 | ₩23,525 | ₩23,058 | ₩23,525 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,058 | ₩23,058 | ₩23,058 | ₩23,058 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,458 | ₩23,458 | ₩22,751 | ₩23,058 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,338 | ₩23,338 | ₩22,711 | ₩22,898 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩22,924 | ₩23,952 | ₩22,444 | ₩23,311 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,231 | ₩23,698 | ₩22,831 | ₩23,058 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,378 | ₩23,378 | ₩23,378 | ₩23,378 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,031 | ₩23,031 | ₩23,031 | ₩23,031 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,351 | ₩24,245 | ₩23,351 | ₩23,351 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,351 | ₩23,351 | ₩23,351 | ₩23,351 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,365 | ₩23,365 | ₩23,365 | ₩23,365 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,351 | ₩23,418 | ₩23,351 | ₩23,378 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,125 | ₩24,486 | ₩23,351 | ₩23,712 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,219 | ₩24,232 | ₩23,525 | ₩23,525 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,619 | ₩24,619 | ₩24,619 | ₩24,619 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,619 | ₩24,619 | ₩24,619 | ₩24,619 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,619 | ₩24,619 | ₩24,619 | ₩24,619 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,352 | ₩24,352 | ₩24,032 | ₩24,245 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,152 | ₩24,152 | ₩24,032 | ₩24,032 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩24,018 | ₩24,018 | ₩24,018 | ₩24,018 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,285 | ₩24,299 | ₩24,285 | ₩24,285 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,672 | ₩24,672 | ₩24,659 | ₩24,659 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,579 | ₩26,687 | ₩24,018 | ₩24,018 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,552 | ₩24,552 | ₩24,285 | ₩24,285 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,365 | ₩24,619 | ₩24,285 | ₩24,285 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,646 | ₩24,686 | ₩24,312 | ₩24,552 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,152 | ₩24,352 | ₩24,152 | ₩24,352 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩23,952 | ₩24,352 | ₩23,685 | ₩23,685 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,685 | ₩23,685 | ₩23,685 | ₩23,685 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,725 | ₩23,725 | ₩23,685 | ₩23,685 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,511 | ₩23,618 | ₩23,511 | ₩23,511 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,458 | ₩23,458 | ₩22,951 | ₩23,458 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,872 | ₩23,872 | ₩22,964 | ₩23,858 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,485 | ₩23,752 | ₩22,858 | ₩23,752 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,391 | ₩23,845 | ₩23,325 | ₩23,845 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,525 | ₩23,525 | ₩23,525 | ₩23,525 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,445 | ₩23,538 | ₩23,445 | ₩23,525 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,445 | ₩23,525 | ₩23,445 | ₩23,525 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩23,912 | ₩23,938 | ₩23,445 | ₩23,445 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,538 | ₩23,538 | ₩23,538 | ₩23,538 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,591 | ₩23,591 | ₩23,591 | ₩23,591 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,511 | ₩23,511 | ₩23,351 | ₩23,351 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩23,992 | ₩23,992 | ₩23,992 | ₩23,992 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,845 | ₩24,005 | ₩23,845 | ₩23,992 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,618 | ₩23,618 | ₩23,351 | ₩23,578 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,338 | ₩23,418 | ₩23,338 | ₩23,418 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,245 | ₩23,245 | ₩23,245 | ₩23,245 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,498 | ₩23,498 | ₩23,191 | ₩23,365 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,685 | ₩23,685 | ₩23,685 | ₩23,685 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,405 | ₩23,405 | ₩23,405 | ₩23,405 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,058 | ₩23,058 | ₩23,058 | ₩23,058 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,391 | ₩23,391 | ₩23,391 | ₩23,391 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,565 | ₩23,565 | ₩23,565 | ₩23,565 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,285 | ₩23,285 | ₩23,285 | ₩23,285 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,618 | ₩23,618 | ₩23,618 | ₩23,618 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,618 | ₩23,618 | ₩23,618 | ₩23,618 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,193 | ₩25,193 | ₩23,618 | ₩23,618 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,044 | ₩23,685 | ₩22,711 | ₩23,685 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,858 | ₩22,858 | ₩22,858 | ₩22,858 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,898 | ₩22,898 | ₩22,898 | ₩22,898 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,711 | ₩22,711 | ₩22,711 | ₩22,711 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩22,924 | ₩23,004 | ₩22,844 | ₩22,951 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩23,004 | ₩23,004 | ₩22,684 | ₩23,004 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,711 | ₩23,004 | ₩22,684 | ₩23,004 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,604 | ₩22,964 | ₩22,497 | ₩22,537 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,417 | ₩22,684 | ₩22,417 | ₩22,524 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,617 | ₩22,617 | ₩22,417 | ₩22,417 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,671 | ₩22,684 | ₩22,537 | ₩22,617 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,351 | ₩22,684 | ₩22,351 | ₩22,364 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,351 | ₩22,377 | ₩22,351 | ₩22,351 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,351 | ₩22,684 | ₩22,351 | ₩22,351 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,684 | ₩22,684 | ₩22,457 | ₩22,684 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,511 | ₩22,684 | ₩22,511 | ₩22,591 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,604 | ₩22,684 | ₩22,351 | ₩22,511 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,351 | ₩22,351 | ₩22,177 | ₩22,177 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,444 | ₩22,511 | ₩22,444 | ₩22,511 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,511 | ₩22,511 | ₩22,511 | ₩22,511 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,297 | ₩22,511 | ₩22,297 | ₩22,511 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,364 | ₩22,364 | ₩22,110 | ₩22,110 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,484 | ₩22,484 | ₩22,484 | ₩22,484 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,484 | ₩22,497 | ₩22,484 | ₩22,484 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,457 | ₩22,457 | ₩22,457 | ₩22,457 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,471 | ₩22,471 | ₩22,457 | ₩22,457 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩22,017 | ₩22,444 | ₩22,017 | ₩22,444 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩23,004 | ₩23,004 | ₩21,977 | ₩21,977 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,444 | ₩22,444 | ₩22,444 | ₩22,444 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,444 | ₩22,444 | ₩22,444 | ₩22,444 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩23,004 | ₩23,004 | ₩23,004 | ₩23,004 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,871 | ₩22,871 | ₩22,697 | ₩22,697 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,364 | ₩22,684 | ₩22,364 | ₩22,684 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,457 | ₩22,684 | ₩22,457 | ₩22,657 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,524 | ₩22,657 | ₩22,524 | ₩22,644 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,391 | ₩22,684 | ₩22,351 | ₩22,351 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,684 | ₩22,684 | ₩22,190 | ₩22,190 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,644 | ₩22,644 | ₩22,551 | ₩22,551 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,457 | ₩22,551 | ₩22,351 | ₩22,551 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,631 | ₩22,631 | ₩22,497 | ₩22,591 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,644 | ₩22,737 | ₩22,577 | ₩22,684 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,751 | ₩22,751 | ₩22,751 | ₩22,751 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,604 | ₩22,751 | ₩22,591 | ₩22,751 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,737 | ₩22,737 | ₩22,511 | ₩22,511 | -1.00% | 1.3천 |
|---|