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 | ₩25,595 | ₩25,595 | ₩25,275 | ₩25,275 | -1.25% | 400 |
| 2026.10.08 | ₩25,435 | ₩25,435 | ₩25,435 | ₩25,435 | 0.00% | 0 |
| 2026.10.07 | ₩25,448 | ₩25,448 | ₩24,995 | ₩25,435 | -0.05% | 2.4천 |
| 2026.10.06 | ₩24,889 | ₩25,822 | ₩24,889 | ₩25,822 | +3.75% | 800 |
| 2026.10.05 | ₩25,595 | ₩25,595 | ₩24,995 | ₩24,995 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,755 | ₩25,755 | ₩25,755 | ₩25,755 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,715 | ₩25,715 | ₩25,715 | ₩25,715 | 0.00% | 400 |
| 2026.09.30 | ₩25,435 | ₩25,795 | ₩25,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,395 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,595 | ₩25,595 | ₩25,395 | ₩25,395 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩25,995 | ₩25,995 | ₩25,702 | ₩25,995 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,822 | ₩25,822 | ₩25,822 | ₩25,822 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,862 | ₩25,862 | ₩25,822 | ₩25,822 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,448 | ₩26,195 | ₩25,448 | ₩25,635 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,435 | ₩25,942 | ₩25,435 | ₩25,702 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩25,995 | ₩25,995 | ₩25,848 | ₩25,862 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,862 | ₩26,422 | ₩25,862 | ₩26,422 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩25,888 | ₩25,888 | ₩25,675 | ₩25,675 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,008 | ₩26,008 | ₩25,875 | ₩25,888 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩25,942 | ₩26,022 | ₩25,568 | ₩25,568 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,328 | ₩26,328 | ₩25,568 | ₩25,928 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,302 | ₩26,435 | ₩25,995 | ₩26,435 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,688 | ₩26,048 | ₩25,582 | ₩25,582 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩25,942 | ₩25,955 | ₩25,528 | ₩25,688 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,675 | ₩26,395 | ₩25,555 | ₩26,395 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩25,888 | ₩26,155 | ₩25,608 | ₩26,022 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,728 | ₩26,235 | ₩25,648 | ₩25,768 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,395 | ₩26,235 | ₩25,395 | ₩26,235 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,155 | ₩26,222 | ₩25,608 | ₩25,808 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,728 | ₩25,982 | ₩25,555 | ₩25,982 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩25,888 | ₩26,288 | ₩25,782 | ₩25,955 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,222 | ₩26,235 | ₩25,688 | ₩26,235 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,688 | ₩25,995 | ₩25,528 | ₩25,995 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,302 | ₩26,302 | ₩25,648 | ₩25,675 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,502 | ₩26,128 | ₩25,502 | ₩26,128 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,222 | ₩26,315 | ₩25,688 | ₩25,942 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,862 | ₩26,262 | ₩25,488 | ₩25,888 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩25,968 | ₩26,328 | ₩25,928 | ₩25,995 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,928 | ₩26,302 | ₩25,915 | ₩25,982 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,542 | ₩25,728 | ₩25,542 | ₩25,728 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,768 | ₩25,995 | ₩25,528 | ₩25,915 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,702 | ₩25,995 | ₩25,422 | ₩25,422 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,395 | ₩25,435 | ₩25,369 | ₩25,435 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,395 | ₩25,435 | ₩25,395 | ₩25,435 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,435 | ₩25,435 | ₩25,395 | ₩25,395 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,369 | ₩25,448 | ₩25,369 | ₩25,448 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,622 | ₩26,662 | ₩25,488 | ₩25,488 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,622 | ₩25,902 | ₩25,369 | ₩25,409 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,528 | ₩25,755 | ₩25,329 | ₩25,755 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,329 | ₩25,715 | ₩25,329 | ₩25,528 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,022 | ₩26,062 | ₩25,329 | ₩25,329 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,689 | ₩25,582 | ₩24,662 | ₩25,582 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,262 | ₩25,315 | ₩24,262 | ₩25,315 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,235 | ₩24,649 | ₩24,235 | ₩24,449 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,622 | ₩24,515 | ₩23,489 | ₩24,382 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,302 | ₩23,302 | ₩23,302 | ₩23,302 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,289 | ₩23,596 | ₩23,289 | ₩23,596 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,636 | ₩23,636 | ₩23,316 | ₩23,316 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,542 | ₩23,542 | ₩23,289 | ₩23,289 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,396 | ₩23,396 | ₩23,396 | ₩23,396 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,596 | ₩23,596 | ₩23,382 | ₩23,382 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,436 | ₩23,462 | ₩23,196 | ₩23,462 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,156 | ₩23,156 | ₩23,156 | ₩23,156 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,329 | ₩23,582 | ₩23,076 | ₩23,076 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,076 | ₩23,596 | ₩23,076 | ₩23,289 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,662 | ₩23,662 | ₩23,662 | ₩23,662 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,529 | ₩23,676 | ₩23,396 | ₩23,662 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,356 | ₩23,356 | ₩23,356 | ₩23,356 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,049 | ₩23,529 | ₩23,049 | ₩23,502 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,876 | ₩23,889 | ₩22,876 | ₩23,462 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,729 | ₩23,795 | ₩23,262 | ₩23,262 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,462 | ₩23,995 | ₩23,462 | ₩23,995 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,049 | ₩24,062 | ₩23,729 | ₩23,729 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,636 | ₩23,769 | ₩23,382 | ₩23,769 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,089 | ₩24,089 | ₩23,995 | ₩23,995 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,662 | ₩23,862 | ₩23,662 | ₩23,862 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩22,996 | ₩24,195 | ₩22,956 | ₩24,195 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,822 | ₩22,996 | ₩22,769 | ₩22,929 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,062 | ₩23,062 | ₩23,062 | ₩23,062 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,796 | ₩22,796 | ₩22,742 | ₩22,796 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,796 | ₩22,996 | ₩22,729 | ₩22,729 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,769 | ₩22,809 | ₩22,769 | ₩22,809 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,769 | ₩22,782 | ₩22,729 | ₩22,742 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,556 | ₩22,996 | ₩22,556 | ₩22,996 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,862 | ₩22,862 | ₩22,609 | ₩22,609 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,729 | ₩22,742 | ₩22,729 | ₩22,729 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩22,982 | ₩22,982 | ₩22,969 | ₩22,969 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,729 | ₩22,862 | ₩22,729 | ₩22,862 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,862 | ₩22,996 | ₩22,689 | ₩22,969 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,182 | ₩23,196 | ₩23,129 | ₩23,196 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,062 | ₩23,316 | ₩23,062 | ₩23,062 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,049 | ₩23,062 | ₩22,369 | ₩22,622 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,062 | ₩23,062 | ₩23,062 | ₩23,062 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,209 | ₩23,209 | ₩23,062 | ₩23,062 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,462 | ₩23,462 | ₩23,062 | ₩23,262 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,476 | ₩23,476 | ₩23,462 | ₩23,462 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,169 | ₩23,396 | ₩23,062 | ₩23,396 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,209 | ₩23,209 | ₩23,062 | ₩23,169 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,409 | ₩23,409 | ₩23,209 | ₩23,209 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,582 | ₩23,582 | ₩23,542 | ₩23,556 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,556 | ₩23,556 | ₩23,529 | ₩23,529 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,556 | ₩23,556 | ₩23,276 | ₩23,276 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,396 | ₩23,396 | ₩23,396 | ₩23,396 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,396 | ₩23,396 | ₩23,196 | ₩23,196 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,556 | ₩23,556 | ₩23,542 | ₩23,556 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,396 | ₩23,569 | ₩23,396 | ₩23,569 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,369 | ₩23,369 | ₩23,196 | ₩23,196 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,582 | ₩23,582 | ₩22,996 | ₩23,196 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,222 | ₩23,222 | ₩23,222 | ₩23,222 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,516 | ₩23,662 | ₩23,516 | ₩23,516 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,262 | ₩23,382 | ₩23,209 | ₩23,209 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,022 | ₩23,662 | ₩22,956 | ₩23,262 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,702 | ₩23,702 | ₩23,662 | ₩23,662 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,809 | ₩23,809 | ₩23,356 | ₩23,356 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,662 | ₩23,862 | ₩23,662 | ₩23,862 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,662 | ₩23,662 | ₩23,662 | ₩23,662 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩23,929 | ₩23,929 | ₩23,316 | ₩23,316 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,529 | ₩23,982 | ₩23,529 | ₩23,755 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,662 | ₩23,662 | ₩23,662 | ₩23,662 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,489 | ₩23,489 | ₩23,489 | ₩23,489 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,302 | ₩23,995 | ₩23,129 | ₩23,489 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,516 | ₩23,795 | ₩23,516 | ₩23,676 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,849 | ₩23,849 | ₩23,835 | ₩23,835 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,822 | ₩23,969 | ₩22,822 | ₩23,329 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,516 | ₩23,969 | ₩22,756 | ₩23,556 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,649 | ₩23,329 | ₩22,649 | ₩23,222 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,396 | ₩23,982 | ₩23,142 | ₩23,182 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,396 | ₩23,396 | ₩23,396 | ₩23,396 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,822 | ₩23,662 | ₩22,596 | ₩23,396 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,662 | ₩23,662 | ₩22,969 | ₩23,076 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,436 | ₩23,436 | ₩23,409 | ₩23,436 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,489 | ₩23,489 | ₩23,436 | ₩23,436 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩22,996 | ₩23,302 | ₩22,822 | ₩23,302 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,662 | ₩23,102 | ₩22,662 | ₩22,996 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,782 | ₩22,782 | ₩22,022 | ₩22,049 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,276 | ₩22,316 | ₩22,009 | ₩22,222 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,809 | ₩22,809 | ₩21,369 | ₩21,463 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩22,929 | ₩22,929 | ₩22,929 | ₩22,929 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,129 | ₩23,129 | ₩22,929 | ₩22,929 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,862 | ₩23,889 | ₩23,862 | ₩23,889 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,302 | ₩23,502 | ₩23,036 | ₩23,502 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,036 | ₩23,036 | ₩23,036 | ₩23,036 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,436 | ₩23,436 | ₩22,729 | ₩23,036 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,316 | ₩23,316 | ₩22,689 | ₩22,876 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩22,902 | ₩23,929 | ₩22,422 | ₩23,289 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,209 | ₩23,676 | ₩22,809 | ₩23,036 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,356 | ₩23,356 | ₩23,356 | ₩23,356 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,009 | ₩23,009 | ₩23,009 | ₩23,009 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,329 | ₩24,222 | ₩23,329 | ₩23,329 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,329 | ₩23,329 | ₩23,329 | ₩23,329 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,342 | ₩23,342 | ₩23,342 | ₩23,342 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,329 | ₩23,396 | ₩23,329 | ₩23,356 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,102 | ₩24,462 | ₩23,329 | ₩23,689 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,195 | ₩24,209 | ₩23,502 | ₩23,502 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,595 | ₩24,595 | ₩24,595 | ₩24,595 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,595 | ₩24,595 | ₩24,595 | ₩24,595 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,595 | ₩24,595 | ₩24,595 | ₩24,595 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,329 | ₩24,329 | ₩24,009 | ₩24,222 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,129 | ₩24,129 | ₩24,009 | ₩24,009 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩23,995 | ₩23,995 | ₩23,995 | ₩23,995 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,262 | ₩24,275 | ₩24,262 | ₩24,262 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,649 | ₩24,649 | ₩24,635 | ₩24,635 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,555 | ₩26,662 | ₩23,995 | ₩23,995 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,529 | ₩24,529 | ₩24,262 | ₩24,262 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,342 | ₩24,595 | ₩24,262 | ₩24,262 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,622 | ₩24,662 | ₩24,289 | ₩24,529 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,129 | ₩24,329 | ₩24,129 | ₩24,329 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩23,929 | ₩24,329 | ₩23,662 | ₩23,662 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,662 | ₩23,662 | ₩23,662 | ₩23,662 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,702 | ₩23,702 | ₩23,662 | ₩23,662 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,489 | ₩23,596 | ₩23,489 | ₩23,489 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,436 | ₩23,436 | ₩22,929 | ₩23,436 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,849 | ₩23,849 | ₩22,942 | ₩23,835 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,462 | ₩23,729 | ₩22,836 | ₩23,729 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,369 | ₩23,822 | ₩23,302 | ₩23,822 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,502 | ₩23,502 | ₩23,502 | ₩23,502 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,422 | ₩23,516 | ₩23,422 | ₩23,502 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,422 | ₩23,502 | ₩23,422 | ₩23,502 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩23,889 | ₩23,915 | ₩23,422 | ₩23,422 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,516 | ₩23,516 | ₩23,516 | ₩23,516 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,569 | ₩23,569 | ₩23,569 | ₩23,569 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,489 | ₩23,489 | ₩23,329 | ₩23,329 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,822 | ₩23,982 | ₩23,822 | ₩23,969 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,596 | ₩23,596 | ₩23,329 | ₩23,556 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,316 | ₩23,396 | ₩23,316 | ₩23,396 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,222 | ₩23,222 | ₩23,222 | ₩23,222 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,476 | ₩23,476 | ₩23,169 | ₩23,342 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,662 | ₩23,662 | ₩23,662 | ₩23,662 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,382 | ₩23,382 | ₩23,382 | ₩23,382 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,036 | ₩23,036 | ₩23,036 | ₩23,036 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,369 | ₩23,369 | ₩23,369 | ₩23,369 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,542 | ₩23,542 | ₩23,542 | ₩23,542 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,262 | ₩23,262 | ₩23,262 | ₩23,262 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,596 | ₩23,596 | ₩23,596 | ₩23,596 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,596 | ₩23,596 | ₩23,596 | ₩23,596 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,169 | ₩25,169 | ₩23,596 | ₩23,596 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,022 | ₩23,662 | ₩22,689 | ₩23,662 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,836 | ₩22,836 | ₩22,836 | ₩22,836 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,876 | ₩22,876 | ₩22,876 | ₩22,876 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,689 | ₩22,689 | ₩22,689 | ₩22,689 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩22,902 | ₩22,982 | ₩22,822 | ₩22,929 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩22,982 | ₩22,982 | ₩22,662 | ₩22,982 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,689 | ₩22,982 | ₩22,662 | ₩22,982 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,582 | ₩22,942 | ₩22,476 | ₩22,516 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,396 | ₩22,662 | ₩22,396 | ₩22,502 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,596 | ₩22,596 | ₩22,396 | ₩22,396 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,649 | ₩22,662 | ₩22,516 | ₩22,596 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,329 | ₩22,662 | ₩22,329 | ₩22,342 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,329 | ₩22,329 | ₩22,329 | ₩22,329 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,329 | ₩22,329 | ₩22,329 | ₩22,329 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,329 | ₩22,329 | ₩22,329 | ₩22,329 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,329 | ₩22,356 | ₩22,329 | ₩22,329 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,329 | ₩22,662 | ₩22,329 | ₩22,329 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,662 | ₩22,662 | ₩22,436 | ₩22,662 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,489 | ₩22,662 | ₩22,489 | ₩22,569 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,582 | ₩22,662 | ₩22,329 | ₩22,489 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,329 | ₩22,329 | ₩22,156 | ₩22,156 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,422 | ₩22,489 | ₩22,422 | ₩22,489 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,489 | ₩22,489 | ₩22,489 | ₩22,489 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,276 | ₩22,489 | ₩22,276 | ₩22,489 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,342 | ₩22,342 | ₩22,089 | ₩22,089 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,462 | ₩22,462 | ₩22,462 | ₩22,462 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,462 | ₩22,476 | ₩22,462 | ₩22,462 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,436 | ₩22,436 | ₩22,436 | ₩22,436 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,449 | ₩22,449 | ₩22,436 | ₩22,436 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩21,996 | ₩22,422 | ₩21,996 | ₩22,422 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩22,982 | ₩22,982 | ₩21,956 | ₩21,956 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,422 | ₩22,422 | ₩22,422 | ₩22,422 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,422 | ₩22,422 | ₩22,422 | ₩22,422 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩22,982 | ₩22,982 | ₩22,982 | ₩22,982 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,849 | ₩22,849 | ₩22,676 | ₩22,676 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,342 | ₩22,662 | ₩22,342 | ₩22,662 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,436 | ₩22,662 | ₩22,436 | ₩22,636 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,502 | ₩22,636 | ₩22,502 | ₩22,622 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,369 | ₩22,662 | ₩22,329 | ₩22,329 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,329 | ₩22,329 | ₩22,329 | ₩22,329 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,329 | ₩22,329 | ₩22,329 | ₩22,329 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,329 | ₩22,329 | ₩22,329 | ₩22,329 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,662 | ₩22,662 | ₩22,169 | ₩22,169 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,622 | ₩22,622 | ₩22,529 | ₩22,529 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,436 | ₩22,529 | ₩22,329 | ₩22,529 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,609 | ₩22,609 | ₩22,476 | ₩22,569 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,622 | ₩22,716 | ₩22,556 | ₩22,662 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,729 | ₩22,729 | ₩22,729 | ₩22,729 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,582 | ₩22,729 | ₩22,569 | ₩22,729 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,716 | ₩22,716 | ₩22,489 | ₩22,489 | -1.00% | 1.3천 |
|---|