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 | ₩25,610 | ₩25,610 | ₩25,290 | ₩25,290 | -1.25% | 400 |
| 2026.10.08 | ₩25,450 | ₩25,450 | ₩25,450 | ₩25,450 | 0.00% | 0 |
| 2026.10.07 | ₩25,464 | ₩25,464 | ₩25,010 | ₩25,450 | -0.05% | 2.4천 |
| 2026.10.06 | ₩24,904 | ₩25,837 | ₩24,904 | ₩25,837 | +3.75% | 800 |
| 2026.10.05 | ₩25,610 | ₩25,610 | ₩25,010 | ₩25,010 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,771 | ₩25,771 | ₩25,771 | ₩25,771 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,731 | ₩25,731 | ₩25,731 | ₩25,731 | 0.00% | 400 |
| 2026.09.30 | ₩25,450 | ₩25,811 | ₩25,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,410 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,610 | ₩25,610 | ₩25,410 | ₩25,410 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩26,011 | ₩26,011 | ₩25,717 | ₩26,011 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,837 | ₩25,837 | ₩25,837 | ₩25,837 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,877 | ₩25,877 | ₩25,837 | ₩25,837 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,464 | ₩26,211 | ₩25,464 | ₩25,651 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,450 | ₩25,957 | ₩25,450 | ₩25,717 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,877 | ₩25,877 | ₩25,877 | ₩25,877 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩26,011 | ₩26,011 | ₩25,864 | ₩25,877 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,877 | ₩26,438 | ₩25,877 | ₩26,438 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩25,904 | ₩25,904 | ₩25,691 | ₩25,691 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,024 | ₩26,024 | ₩25,891 | ₩25,904 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩25,957 | ₩26,037 | ₩25,584 | ₩25,584 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,344 | ₩26,344 | ₩25,584 | ₩25,944 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,317 | ₩26,451 | ₩26,011 | ₩26,451 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,704 | ₩26,064 | ₩25,597 | ₩25,597 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩25,957 | ₩25,971 | ₩25,544 | ₩25,704 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,691 | ₩26,411 | ₩25,570 | ₩26,411 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩25,904 | ₩26,171 | ₩25,624 | ₩26,037 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,744 | ₩26,251 | ₩25,664 | ₩25,784 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,410 | ₩26,251 | ₩25,410 | ₩26,251 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,171 | ₩26,237 | ₩25,624 | ₩25,824 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,744 | ₩25,997 | ₩25,570 | ₩25,997 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩25,904 | ₩26,304 | ₩25,797 | ₩25,971 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,237 | ₩26,251 | ₩25,704 | ₩26,251 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,704 | ₩26,011 | ₩25,544 | ₩26,011 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,317 | ₩26,317 | ₩25,664 | ₩25,691 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,517 | ₩26,144 | ₩25,517 | ₩26,144 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,237 | ₩26,331 | ₩25,704 | ₩25,957 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,877 | ₩26,277 | ₩25,504 | ₩25,904 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩25,984 | ₩26,344 | ₩25,944 | ₩26,011 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,944 | ₩26,317 | ₩25,931 | ₩25,997 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,557 | ₩25,744 | ₩25,557 | ₩25,744 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,784 | ₩26,011 | ₩25,544 | ₩25,931 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,717 | ₩26,011 | ₩25,437 | ₩25,437 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,410 | ₩25,450 | ₩25,384 | ₩25,450 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,410 | ₩25,450 | ₩25,410 | ₩25,450 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,450 | ₩25,450 | ₩25,410 | ₩25,410 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,384 | ₩25,464 | ₩25,384 | ₩25,464 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,638 | ₩26,678 | ₩25,504 | ₩25,504 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,637 | ₩25,917 | ₩25,384 | ₩25,424 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,544 | ₩25,771 | ₩25,344 | ₩25,771 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,344 | ₩25,731 | ₩25,344 | ₩25,544 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,037 | ₩26,077 | ₩25,344 | ₩25,344 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,703 | ₩25,597 | ₩24,677 | ₩25,597 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,277 | ₩25,330 | ₩24,277 | ₩25,330 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,250 | ₩24,663 | ₩24,250 | ₩24,463 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,636 | ₩24,530 | ₩23,503 | ₩24,397 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,303 | ₩23,610 | ₩23,303 | ₩23,610 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,650 | ₩23,650 | ₩23,330 | ₩23,330 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,556 | ₩23,556 | ₩23,303 | ₩23,303 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,410 | ₩23,410 | ₩23,410 | ₩23,410 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,610 | ₩23,610 | ₩23,396 | ₩23,396 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,450 | ₩23,476 | ₩23,210 | ₩23,476 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,343 | ₩23,596 | ₩23,089 | ₩23,089 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,143 | ₩23,143 | ₩23,143 | ₩23,143 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,089 | ₩23,610 | ₩23,089 | ₩23,303 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,543 | ₩23,690 | ₩23,410 | ₩23,676 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,370 | ₩23,370 | ₩23,370 | ₩23,370 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,063 | ₩23,543 | ₩23,063 | ₩23,516 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,889 | ₩23,903 | ₩22,889 | ₩23,476 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,743 | ₩23,810 | ₩23,276 | ₩23,276 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,476 | ₩24,010 | ₩23,476 | ₩24,010 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,063 | ₩24,077 | ₩23,743 | ₩23,743 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,650 | ₩23,783 | ₩23,396 | ₩23,783 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,103 | ₩24,103 | ₩24,010 | ₩24,010 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,676 | ₩23,876 | ₩23,676 | ₩23,876 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,690 | ₩23,690 | ₩23,690 | ₩23,690 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩23,009 | ₩24,210 | ₩22,969 | ₩24,210 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,836 | ₩23,009 | ₩22,783 | ₩22,943 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,076 | ₩23,076 | ₩23,076 | ₩23,076 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,809 | ₩22,809 | ₩22,756 | ₩22,809 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,809 | ₩23,009 | ₩22,743 | ₩22,743 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,783 | ₩22,823 | ₩22,783 | ₩22,823 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,783 | ₩22,796 | ₩22,743 | ₩22,756 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,569 | ₩23,009 | ₩22,569 | ₩23,009 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,876 | ₩22,876 | ₩22,623 | ₩22,623 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,743 | ₩22,756 | ₩22,743 | ₩22,743 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩22,996 | ₩22,996 | ₩22,983 | ₩22,983 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,743 | ₩22,876 | ₩22,743 | ₩22,876 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,876 | ₩23,009 | ₩22,703 | ₩22,983 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,196 | ₩23,210 | ₩23,143 | ₩23,210 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,076 | ₩23,330 | ₩23,076 | ₩23,076 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,063 | ₩23,076 | ₩22,383 | ₩22,636 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,076 | ₩23,076 | ₩23,076 | ₩23,076 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,223 | ₩23,223 | ₩23,076 | ₩23,076 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,476 | ₩23,476 | ₩23,076 | ₩23,276 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,490 | ₩23,490 | ₩23,476 | ₩23,476 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,183 | ₩23,410 | ₩23,076 | ₩23,410 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,223 | ₩23,223 | ₩23,076 | ₩23,183 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,423 | ₩23,423 | ₩23,223 | ₩23,223 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,596 | ₩23,596 | ₩23,556 | ₩23,570 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,570 | ₩23,570 | ₩23,543 | ₩23,543 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,570 | ₩23,570 | ₩23,290 | ₩23,290 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,410 | ₩23,410 | ₩23,410 | ₩23,410 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,410 | ₩23,410 | ₩23,210 | ₩23,210 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,570 | ₩23,570 | ₩23,556 | ₩23,570 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,410 | ₩23,583 | ₩23,410 | ₩23,583 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,383 | ₩23,383 | ₩23,210 | ₩23,210 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,596 | ₩23,596 | ₩23,009 | ₩23,210 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,236 | ₩23,236 | ₩23,236 | ₩23,236 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,210 | ₩23,210 | ₩23,210 | ₩23,210 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,210 | ₩23,210 | ₩23,210 | ₩23,210 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,530 | ₩23,676 | ₩23,530 | ₩23,530 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,276 | ₩23,396 | ₩23,223 | ₩23,223 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,036 | ₩23,676 | ₩22,969 | ₩23,276 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,716 | ₩23,716 | ₩23,676 | ₩23,676 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,823 | ₩23,823 | ₩23,370 | ₩23,370 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,676 | ₩23,876 | ₩23,676 | ₩23,876 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩23,943 | ₩23,943 | ₩23,330 | ₩23,330 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,543 | ₩23,997 | ₩23,543 | ₩23,770 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,503 | ₩23,503 | ₩23,503 | ₩23,503 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,316 | ₩24,010 | ₩23,143 | ₩23,503 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,530 | ₩23,810 | ₩23,530 | ₩23,690 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,863 | ₩23,863 | ₩23,850 | ₩23,850 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,836 | ₩23,983 | ₩22,836 | ₩23,343 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,530 | ₩23,983 | ₩22,769 | ₩23,570 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,663 | ₩23,343 | ₩22,663 | ₩23,236 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,410 | ₩23,997 | ₩23,156 | ₩23,196 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,410 | ₩23,410 | ₩23,410 | ₩23,410 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,836 | ₩23,676 | ₩22,609 | ₩23,410 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,676 | ₩23,676 | ₩22,983 | ₩23,089 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,450 | ₩23,450 | ₩23,423 | ₩23,450 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,503 | ₩23,503 | ₩23,450 | ₩23,450 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩23,009 | ₩23,316 | ₩22,836 | ₩23,316 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,676 | ₩23,116 | ₩22,676 | ₩23,009 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,796 | ₩22,796 | ₩22,036 | ₩22,062 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,289 | ₩22,329 | ₩22,022 | ₩22,236 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,823 | ₩22,823 | ₩21,382 | ₩21,475 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩22,943 | ₩22,943 | ₩22,943 | ₩22,943 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,143 | ₩23,143 | ₩22,943 | ₩22,943 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,876 | ₩23,903 | ₩23,876 | ₩23,903 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,316 | ₩23,516 | ₩23,049 | ₩23,516 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,450 | ₩23,450 | ₩22,743 | ₩23,049 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,330 | ₩23,330 | ₩22,703 | ₩22,889 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩22,916 | ₩23,943 | ₩22,436 | ₩23,303 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,223 | ₩23,690 | ₩22,823 | ₩23,049 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,370 | ₩23,370 | ₩23,370 | ₩23,370 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,023 | ₩23,023 | ₩23,023 | ₩23,023 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,343 | ₩24,237 | ₩23,343 | ₩23,343 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,343 | ₩23,343 | ₩23,343 | ₩23,343 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,356 | ₩23,356 | ₩23,356 | ₩23,356 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,343 | ₩23,410 | ₩23,343 | ₩23,370 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,117 | ₩24,477 | ₩23,343 | ₩23,703 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,210 | ₩24,223 | ₩23,516 | ₩23,516 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,343 | ₩24,343 | ₩24,023 | ₩24,237 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,143 | ₩24,143 | ₩24,023 | ₩24,023 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩24,010 | ₩24,010 | ₩24,010 | ₩24,010 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,277 | ₩24,290 | ₩24,277 | ₩24,277 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,663 | ₩24,663 | ₩24,650 | ₩24,650 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,570 | ₩26,678 | ₩24,010 | ₩24,010 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,543 | ₩24,543 | ₩24,277 | ₩24,277 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,357 | ₩24,610 | ₩24,277 | ₩24,277 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,637 | ₩24,677 | ₩24,303 | ₩24,543 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,143 | ₩24,343 | ₩24,143 | ₩24,343 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩23,943 | ₩24,343 | ₩23,676 | ₩23,676 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,716 | ₩23,716 | ₩23,676 | ₩23,676 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,503 | ₩23,610 | ₩23,503 | ₩23,503 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,450 | ₩23,450 | ₩22,943 | ₩23,450 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,863 | ₩23,863 | ₩22,956 | ₩23,850 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,476 | ₩23,743 | ₩22,849 | ₩23,743 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,383 | ₩23,836 | ₩23,316 | ₩23,836 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,516 | ₩23,516 | ₩23,516 | ₩23,516 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,436 | ₩23,530 | ₩23,436 | ₩23,516 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,436 | ₩23,516 | ₩23,436 | ₩23,516 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩23,903 | ₩23,930 | ₩23,436 | ₩23,436 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,530 | ₩23,530 | ₩23,530 | ₩23,530 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,583 | ₩23,583 | ₩23,583 | ₩23,583 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,503 | ₩23,503 | ₩23,343 | ₩23,343 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩23,983 | ₩23,983 | ₩23,983 | ₩23,983 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,836 | ₩23,997 | ₩23,836 | ₩23,983 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,610 | ₩23,610 | ₩23,343 | ₩23,570 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,330 | ₩23,410 | ₩23,330 | ₩23,410 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,236 | ₩23,236 | ₩23,236 | ₩23,236 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,490 | ₩23,490 | ₩23,183 | ₩23,356 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,396 | ₩23,396 | ₩23,396 | ₩23,396 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,049 | ₩23,049 | ₩23,049 | ₩23,049 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,383 | ₩23,383 | ₩23,383 | ₩23,383 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,276 | ₩23,276 | ₩23,276 | ₩23,276 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,610 | ₩23,610 | ₩23,610 | ₩23,610 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,610 | ₩23,610 | ₩23,610 | ₩23,610 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,184 | ₩25,184 | ₩23,610 | ₩23,610 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,036 | ₩23,676 | ₩22,703 | ₩23,676 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,849 | ₩22,849 | ₩22,849 | ₩22,849 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,889 | ₩22,889 | ₩22,889 | ₩22,889 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,703 | ₩22,703 | ₩22,703 | ₩22,703 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩22,916 | ₩22,996 | ₩22,836 | ₩22,943 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩22,996 | ₩22,996 | ₩22,676 | ₩22,996 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,703 | ₩22,996 | ₩22,676 | ₩22,996 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,596 | ₩22,956 | ₩22,489 | ₩22,529 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,409 | ₩22,676 | ₩22,409 | ₩22,516 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,609 | ₩22,609 | ₩22,409 | ₩22,409 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,663 | ₩22,676 | ₩22,529 | ₩22,609 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,342 | ₩22,676 | ₩22,342 | ₩22,356 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,342 | ₩22,342 | ₩22,342 | ₩22,342 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,342 | ₩22,342 | ₩22,342 | ₩22,342 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,342 | ₩22,342 | ₩22,342 | ₩22,342 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,342 | ₩22,369 | ₩22,342 | ₩22,342 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,342 | ₩22,676 | ₩22,342 | ₩22,342 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,676 | ₩22,676 | ₩22,449 | ₩22,676 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,503 | ₩22,676 | ₩22,503 | ₩22,583 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,596 | ₩22,676 | ₩22,342 | ₩22,503 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,342 | ₩22,342 | ₩22,169 | ₩22,169 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,436 | ₩22,503 | ₩22,436 | ₩22,503 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,503 | ₩22,503 | ₩22,503 | ₩22,503 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,289 | ₩22,503 | ₩22,289 | ₩22,503 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,356 | ₩22,356 | ₩22,102 | ₩22,102 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,476 | ₩22,476 | ₩22,476 | ₩22,476 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,476 | ₩22,489 | ₩22,476 | ₩22,476 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,449 | ₩22,449 | ₩22,449 | ₩22,449 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,463 | ₩22,463 | ₩22,449 | ₩22,449 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩22,009 | ₩22,436 | ₩22,009 | ₩22,436 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩22,996 | ₩22,996 | ₩21,969 | ₩21,969 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩22,996 | ₩22,996 | ₩22,996 | ₩22,996 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,863 | ₩22,863 | ₩22,689 | ₩22,689 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,356 | ₩22,676 | ₩22,356 | ₩22,676 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,449 | ₩22,676 | ₩22,449 | ₩22,649 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,516 | ₩22,649 | ₩22,516 | ₩22,636 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,383 | ₩22,676 | ₩22,342 | ₩22,342 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,342 | ₩22,342 | ₩22,342 | ₩22,342 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,342 | ₩22,342 | ₩22,342 | ₩22,342 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,342 | ₩22,342 | ₩22,342 | ₩22,342 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,676 | ₩22,676 | ₩22,182 | ₩22,182 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,636 | ₩22,636 | ₩22,543 | ₩22,543 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,449 | ₩22,543 | ₩22,342 | ₩22,543 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,623 | ₩22,623 | ₩22,489 | ₩22,583 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,636 | ₩22,729 | ₩22,569 | ₩22,676 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,743 | ₩22,743 | ₩22,743 | ₩22,743 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,596 | ₩22,743 | ₩22,583 | ₩22,743 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,729 | ₩22,729 | ₩22,503 | ₩22,503 | -1.00% | 1.3천 |
|---|