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 | ₩25,601 | ₩25,601 | ₩25,281 | ₩25,281 | -1.25% | 400 |
| 2026.10.08 | ₩25,441 | ₩25,441 | ₩25,441 | ₩25,441 | 0.00% | 0 |
| 2026.10.07 | ₩25,455 | ₩25,455 | ₩25,001 | ₩25,441 | -0.05% | 2.4천 |
| 2026.10.06 | ₩24,895 | ₩25,828 | ₩24,895 | ₩25,828 | +3.75% | 800 |
| 2026.10.05 | ₩25,601 | ₩25,601 | ₩25,001 | ₩25,001 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,761 | ₩25,761 | ₩25,761 | ₩25,761 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,721 | ₩25,721 | ₩25,721 | ₩25,721 | 0.00% | 400 |
| 2026.09.30 | ₩25,441 | ₩25,801 | ₩25,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,401 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,601 | ₩25,601 | ₩25,401 | ₩25,401 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩26,001 | ₩26,001 | ₩25,708 | ₩26,001 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,828 | ₩25,828 | ₩25,828 | ₩25,828 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,868 | ₩25,868 | ₩25,828 | ₩25,828 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,455 | ₩26,201 | ₩25,455 | ₩25,641 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,441 | ₩25,948 | ₩25,441 | ₩25,708 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,868 | ₩25,868 | ₩25,868 | ₩25,868 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩26,001 | ₩26,001 | ₩25,855 | ₩25,868 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,868 | ₩26,428 | ₩25,868 | ₩26,428 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩25,895 | ₩25,895 | ₩25,681 | ₩25,681 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,015 | ₩26,015 | ₩25,881 | ₩25,895 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩25,948 | ₩26,028 | ₩25,575 | ₩25,575 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,335 | ₩26,335 | ₩25,575 | ₩25,935 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,308 | ₩26,441 | ₩26,001 | ₩26,441 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,695 | ₩26,055 | ₩25,588 | ₩25,588 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩25,948 | ₩25,961 | ₩25,535 | ₩25,695 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,681 | ₩26,401 | ₩25,561 | ₩26,401 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩25,895 | ₩26,161 | ₩25,615 | ₩26,028 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,735 | ₩26,241 | ₩25,655 | ₩25,775 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,401 | ₩26,241 | ₩25,401 | ₩26,241 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,161 | ₩26,228 | ₩25,615 | ₩25,815 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,735 | ₩25,988 | ₩25,561 | ₩25,988 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩25,895 | ₩26,295 | ₩25,788 | ₩25,961 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,228 | ₩26,241 | ₩25,695 | ₩26,241 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,695 | ₩26,001 | ₩25,535 | ₩26,001 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,308 | ₩26,308 | ₩25,655 | ₩25,681 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,508 | ₩26,135 | ₩25,508 | ₩26,135 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,228 | ₩26,321 | ₩25,695 | ₩25,948 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,868 | ₩26,268 | ₩25,495 | ₩25,895 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩25,975 | ₩26,335 | ₩25,935 | ₩26,001 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,935 | ₩26,308 | ₩25,921 | ₩25,988 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,548 | ₩25,735 | ₩25,548 | ₩25,735 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,775 | ₩26,001 | ₩25,535 | ₩25,921 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,708 | ₩26,001 | ₩25,428 | ₩25,428 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,401 | ₩25,441 | ₩25,375 | ₩25,441 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,401 | ₩25,441 | ₩25,401 | ₩25,441 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,441 | ₩25,441 | ₩25,401 | ₩25,401 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,375 | ₩25,455 | ₩25,375 | ₩25,455 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,628 | ₩26,668 | ₩25,495 | ₩25,495 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,628 | ₩25,908 | ₩25,375 | ₩25,415 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,535 | ₩25,761 | ₩25,335 | ₩25,761 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,335 | ₩25,721 | ₩25,335 | ₩25,535 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,028 | ₩26,068 | ₩25,335 | ₩25,335 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,695 | ₩25,588 | ₩24,668 | ₩25,588 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,268 | ₩25,321 | ₩24,268 | ₩25,321 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,241 | ₩24,655 | ₩24,241 | ₩24,455 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,628 | ₩24,521 | ₩23,495 | ₩24,388 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,308 | ₩23,308 | ₩23,308 | ₩23,308 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,294 | ₩23,601 | ₩23,294 | ₩23,601 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,641 | ₩23,641 | ₩23,321 | ₩23,321 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,548 | ₩23,548 | ₩23,294 | ₩23,294 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,401 | ₩23,401 | ₩23,401 | ₩23,401 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,601 | ₩23,601 | ₩23,388 | ₩23,388 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,441 | ₩23,468 | ₩23,201 | ₩23,468 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,161 | ₩23,161 | ₩23,161 | ₩23,161 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,335 | ₩23,588 | ₩23,081 | ₩23,081 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,081 | ₩23,601 | ₩23,081 | ₩23,294 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,535 | ₩23,681 | ₩23,401 | ₩23,668 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,361 | ₩23,361 | ₩23,361 | ₩23,361 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,054 | ₩23,535 | ₩23,054 | ₩23,508 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,881 | ₩23,895 | ₩22,881 | ₩23,468 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,735 | ₩23,801 | ₩23,268 | ₩23,268 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,468 | ₩24,001 | ₩23,468 | ₩24,001 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,055 | ₩24,068 | ₩23,735 | ₩23,735 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,641 | ₩23,775 | ₩23,388 | ₩23,775 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,095 | ₩24,095 | ₩24,001 | ₩24,001 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,668 | ₩23,868 | ₩23,668 | ₩23,868 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,681 | ₩23,681 | ₩23,681 | ₩23,681 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩23,001 | ₩24,201 | ₩22,961 | ₩24,201 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,828 | ₩23,001 | ₩22,774 | ₩22,934 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,068 | ₩23,068 | ₩23,068 | ₩23,068 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,801 | ₩22,801 | ₩22,748 | ₩22,801 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,801 | ₩23,001 | ₩22,734 | ₩22,734 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,774 | ₩22,814 | ₩22,774 | ₩22,814 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,774 | ₩22,788 | ₩22,734 | ₩22,748 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,561 | ₩23,001 | ₩22,561 | ₩23,001 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,868 | ₩22,868 | ₩22,614 | ₩22,614 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,734 | ₩22,748 | ₩22,734 | ₩22,734 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩22,988 | ₩22,988 | ₩22,974 | ₩22,974 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,734 | ₩22,868 | ₩22,734 | ₩22,868 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,868 | ₩23,001 | ₩22,694 | ₩22,974 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,188 | ₩23,201 | ₩23,134 | ₩23,201 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,068 | ₩23,321 | ₩23,068 | ₩23,068 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,054 | ₩23,068 | ₩22,374 | ₩22,628 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,068 | ₩23,068 | ₩23,068 | ₩23,068 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,214 | ₩23,214 | ₩23,068 | ₩23,068 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,468 | ₩23,468 | ₩23,068 | ₩23,268 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,481 | ₩23,481 | ₩23,468 | ₩23,468 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,174 | ₩23,401 | ₩23,068 | ₩23,401 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,214 | ₩23,214 | ₩23,068 | ₩23,174 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,415 | ₩23,415 | ₩23,214 | ₩23,214 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,588 | ₩23,588 | ₩23,548 | ₩23,561 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,561 | ₩23,561 | ₩23,535 | ₩23,535 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,561 | ₩23,561 | ₩23,281 | ₩23,281 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,401 | ₩23,401 | ₩23,401 | ₩23,401 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,401 | ₩23,401 | ₩23,201 | ₩23,201 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,561 | ₩23,561 | ₩23,548 | ₩23,561 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,401 | ₩23,575 | ₩23,401 | ₩23,575 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,375 | ₩23,375 | ₩23,201 | ₩23,201 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,588 | ₩23,588 | ₩23,001 | ₩23,201 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,228 | ₩23,228 | ₩23,228 | ₩23,228 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,201 | ₩23,201 | ₩23,201 | ₩23,201 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,201 | ₩23,201 | ₩23,201 | ₩23,201 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,521 | ₩23,668 | ₩23,521 | ₩23,521 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,268 | ₩23,388 | ₩23,214 | ₩23,214 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,028 | ₩23,668 | ₩22,961 | ₩23,268 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,708 | ₩23,708 | ₩23,668 | ₩23,668 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,815 | ₩23,815 | ₩23,361 | ₩23,361 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,668 | ₩23,868 | ₩23,668 | ₩23,868 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩23,935 | ₩23,935 | ₩23,321 | ₩23,321 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,535 | ₩23,988 | ₩23,535 | ₩23,761 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,495 | ₩23,495 | ₩23,495 | ₩23,495 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,308 | ₩24,001 | ₩23,134 | ₩23,495 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,521 | ₩23,801 | ₩23,521 | ₩23,681 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,855 | ₩23,855 | ₩23,841 | ₩23,841 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,828 | ₩23,975 | ₩22,828 | ₩23,335 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,521 | ₩23,975 | ₩22,761 | ₩23,561 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,654 | ₩23,335 | ₩22,654 | ₩23,228 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,401 | ₩23,988 | ₩23,148 | ₩23,188 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,401 | ₩23,401 | ₩23,401 | ₩23,401 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,828 | ₩23,668 | ₩22,601 | ₩23,401 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,668 | ₩23,668 | ₩22,974 | ₩23,081 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,441 | ₩23,441 | ₩23,415 | ₩23,441 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,495 | ₩23,495 | ₩23,441 | ₩23,441 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩23,001 | ₩23,308 | ₩22,828 | ₩23,308 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,668 | ₩23,108 | ₩22,668 | ₩23,001 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,788 | ₩22,788 | ₩22,028 | ₩22,054 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,281 | ₩22,321 | ₩22,014 | ₩22,228 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,814 | ₩22,814 | ₩21,374 | ₩21,468 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩22,934 | ₩22,934 | ₩22,934 | ₩22,934 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,134 | ₩23,134 | ₩22,934 | ₩22,934 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,868 | ₩23,895 | ₩23,868 | ₩23,895 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,308 | ₩23,508 | ₩23,041 | ₩23,508 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,041 | ₩23,041 | ₩23,041 | ₩23,041 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,441 | ₩23,441 | ₩22,734 | ₩23,041 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,321 | ₩23,321 | ₩22,694 | ₩22,881 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩22,908 | ₩23,935 | ₩22,428 | ₩23,294 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,214 | ₩23,681 | ₩22,814 | ₩23,041 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,361 | ₩23,361 | ₩23,361 | ₩23,361 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,014 | ₩23,014 | ₩23,014 | ₩23,014 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,335 | ₩24,228 | ₩23,335 | ₩23,335 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,335 | ₩23,335 | ₩23,335 | ₩23,335 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,348 | ₩23,348 | ₩23,348 | ₩23,348 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,335 | ₩23,401 | ₩23,335 | ₩23,361 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,108 | ₩24,468 | ₩23,335 | ₩23,695 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,201 | ₩24,215 | ₩23,508 | ₩23,508 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,601 | ₩24,601 | ₩24,601 | ₩24,601 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,601 | ₩24,601 | ₩24,601 | ₩24,601 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,601 | ₩24,601 | ₩24,601 | ₩24,601 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,335 | ₩24,335 | ₩24,015 | ₩24,228 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,135 | ₩24,135 | ₩24,015 | ₩24,015 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩24,001 | ₩24,001 | ₩24,001 | ₩24,001 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,268 | ₩24,281 | ₩24,268 | ₩24,268 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,655 | ₩24,655 | ₩24,641 | ₩24,641 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,561 | ₩26,668 | ₩24,001 | ₩24,001 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,535 | ₩24,535 | ₩24,268 | ₩24,268 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,348 | ₩24,601 | ₩24,268 | ₩24,268 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,628 | ₩24,668 | ₩24,295 | ₩24,535 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,135 | ₩24,335 | ₩24,135 | ₩24,335 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩23,935 | ₩24,335 | ₩23,668 | ₩23,668 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,708 | ₩23,708 | ₩23,668 | ₩23,668 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,495 | ₩23,601 | ₩23,495 | ₩23,495 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,441 | ₩23,441 | ₩22,934 | ₩23,441 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,855 | ₩23,855 | ₩22,948 | ₩23,841 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,468 | ₩23,735 | ₩22,841 | ₩23,735 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,375 | ₩23,828 | ₩23,308 | ₩23,828 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,508 | ₩23,508 | ₩23,508 | ₩23,508 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,428 | ₩23,521 | ₩23,428 | ₩23,508 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,428 | ₩23,508 | ₩23,428 | ₩23,508 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩23,895 | ₩23,921 | ₩23,428 | ₩23,428 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,521 | ₩23,521 | ₩23,521 | ₩23,521 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,575 | ₩23,575 | ₩23,575 | ₩23,575 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,495 | ₩23,495 | ₩23,335 | ₩23,335 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩23,975 | ₩23,975 | ₩23,975 | ₩23,975 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,828 | ₩23,988 | ₩23,828 | ₩23,975 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,601 | ₩23,601 | ₩23,335 | ₩23,561 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,321 | ₩23,401 | ₩23,321 | ₩23,401 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,228 | ₩23,228 | ₩23,228 | ₩23,228 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,481 | ₩23,481 | ₩23,174 | ₩23,348 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,668 | ₩23,668 | ₩23,668 | ₩23,668 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,388 | ₩23,388 | ₩23,388 | ₩23,388 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,041 | ₩23,041 | ₩23,041 | ₩23,041 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,375 | ₩23,375 | ₩23,375 | ₩23,375 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,548 | ₩23,548 | ₩23,548 | ₩23,548 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,268 | ₩23,268 | ₩23,268 | ₩23,268 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,601 | ₩23,601 | ₩23,601 | ₩23,601 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,601 | ₩23,601 | ₩23,601 | ₩23,601 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,175 | ₩25,175 | ₩23,601 | ₩23,601 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,028 | ₩23,668 | ₩22,694 | ₩23,668 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,841 | ₩22,841 | ₩22,841 | ₩22,841 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,881 | ₩22,881 | ₩22,881 | ₩22,881 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,694 | ₩22,694 | ₩22,694 | ₩22,694 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩22,908 | ₩22,988 | ₩22,828 | ₩22,934 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩22,988 | ₩22,988 | ₩22,668 | ₩22,988 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,694 | ₩22,988 | ₩22,668 | ₩22,988 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,588 | ₩22,948 | ₩22,481 | ₩22,521 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,401 | ₩22,668 | ₩22,401 | ₩22,508 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,601 | ₩22,601 | ₩22,401 | ₩22,401 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,654 | ₩22,668 | ₩22,521 | ₩22,601 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,334 | ₩22,668 | ₩22,334 | ₩22,348 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,334 | ₩22,361 | ₩22,334 | ₩22,334 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,334 | ₩22,668 | ₩22,334 | ₩22,334 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,668 | ₩22,668 | ₩22,441 | ₩22,668 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,494 | ₩22,668 | ₩22,494 | ₩22,574 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,588 | ₩22,668 | ₩22,334 | ₩22,494 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,334 | ₩22,334 | ₩22,161 | ₩22,161 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,428 | ₩22,494 | ₩22,428 | ₩22,494 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,494 | ₩22,494 | ₩22,494 | ₩22,494 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,281 | ₩22,494 | ₩22,281 | ₩22,494 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,348 | ₩22,348 | ₩22,094 | ₩22,094 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,468 | ₩22,468 | ₩22,468 | ₩22,468 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,468 | ₩22,481 | ₩22,468 | ₩22,468 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,441 | ₩22,441 | ₩22,441 | ₩22,441 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,454 | ₩22,454 | ₩22,441 | ₩22,441 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩22,001 | ₩22,428 | ₩22,001 | ₩22,428 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩22,988 | ₩22,988 | ₩21,961 | ₩21,961 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,428 | ₩22,428 | ₩22,428 | ₩22,428 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,428 | ₩22,428 | ₩22,428 | ₩22,428 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩22,988 | ₩22,988 | ₩22,988 | ₩22,988 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,854 | ₩22,854 | ₩22,681 | ₩22,681 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,348 | ₩22,668 | ₩22,348 | ₩22,668 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,441 | ₩22,668 | ₩22,441 | ₩22,641 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,508 | ₩22,641 | ₩22,508 | ₩22,628 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,374 | ₩22,668 | ₩22,334 | ₩22,334 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,668 | ₩22,668 | ₩22,174 | ₩22,174 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,628 | ₩22,628 | ₩22,534 | ₩22,534 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,441 | ₩22,534 | ₩22,334 | ₩22,534 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,614 | ₩22,614 | ₩22,481 | ₩22,574 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,628 | ₩22,721 | ₩22,561 | ₩22,668 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,734 | ₩22,734 | ₩22,734 | ₩22,734 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,588 | ₩22,734 | ₩22,574 | ₩22,734 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,721 | ₩22,721 | ₩22,494 | ₩22,494 | -1.00% | 1.3천 |
|---|