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 | ₩25,628 | ₩25,628 | ₩25,307 | ₩25,307 | -1.25% | 400 |
| 2026.10.08 | ₩25,468 | ₩25,468 | ₩25,468 | ₩25,468 | 0.00% | 0 |
| 2026.10.07 | ₩25,481 | ₩25,481 | ₩25,027 | ₩25,468 | -0.05% | 2.4천 |
| 2026.10.06 | ₩24,920 | ₩25,855 | ₩24,920 | ₩25,855 | +3.75% | 800 |
| 2026.10.05 | ₩25,628 | ₩25,628 | ₩25,027 | ₩25,027 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,788 | ₩25,788 | ₩25,788 | ₩25,788 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,748 | ₩25,748 | ₩25,748 | ₩25,748 | 0.00% | 400 |
| 2026.09.30 | ₩25,468 | ₩25,828 | ₩25,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,428 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,628 | ₩25,628 | ₩25,428 | ₩25,428 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩26,028 | ₩26,028 | ₩25,735 | ₩26,028 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,855 | ₩25,855 | ₩25,855 | ₩25,855 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,895 | ₩25,895 | ₩25,855 | ₩25,855 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,481 | ₩26,228 | ₩25,481 | ₩25,668 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,468 | ₩25,975 | ₩25,468 | ₩25,735 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,895 | ₩25,895 | ₩25,895 | ₩25,895 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩26,028 | ₩26,028 | ₩25,881 | ₩25,895 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,895 | ₩26,455 | ₩25,895 | ₩26,455 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩25,921 | ₩25,921 | ₩25,708 | ₩25,708 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,042 | ₩26,042 | ₩25,908 | ₩25,921 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩25,975 | ₩26,055 | ₩25,601 | ₩25,601 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,362 | ₩26,362 | ₩25,601 | ₩25,961 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,335 | ₩26,469 | ₩26,028 | ₩26,469 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,721 | ₩26,082 | ₩25,614 | ₩25,614 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩25,975 | ₩25,988 | ₩25,561 | ₩25,721 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,708 | ₩26,429 | ₩25,588 | ₩26,429 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩25,921 | ₩26,188 | ₩25,641 | ₩26,055 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,761 | ₩26,268 | ₩25,681 | ₩25,801 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,428 | ₩26,268 | ₩25,428 | ₩26,268 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,188 | ₩26,255 | ₩25,641 | ₩25,841 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,761 | ₩26,015 | ₩25,588 | ₩26,015 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩25,921 | ₩26,322 | ₩25,815 | ₩25,988 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,255 | ₩26,268 | ₩25,721 | ₩26,268 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,721 | ₩26,028 | ₩25,561 | ₩26,028 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,335 | ₩26,335 | ₩25,681 | ₩25,708 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,534 | ₩26,162 | ₩25,534 | ₩26,162 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,255 | ₩26,349 | ₩25,721 | ₩25,975 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,895 | ₩26,295 | ₩25,521 | ₩25,921 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩26,002 | ₩26,362 | ₩25,961 | ₩26,028 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,961 | ₩26,335 | ₩25,948 | ₩26,015 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,574 | ₩25,761 | ₩25,574 | ₩25,761 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,801 | ₩26,028 | ₩25,561 | ₩25,948 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,735 | ₩26,028 | ₩25,454 | ₩25,454 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,428 | ₩25,468 | ₩25,401 | ₩25,468 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,428 | ₩25,468 | ₩25,428 | ₩25,468 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,468 | ₩25,468 | ₩25,428 | ₩25,428 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,401 | ₩25,481 | ₩25,401 | ₩25,481 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,656 | ₩26,696 | ₩25,521 | ₩25,521 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,654 | ₩25,935 | ₩25,401 | ₩25,441 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,561 | ₩25,788 | ₩25,361 | ₩25,788 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,361 | ₩25,748 | ₩25,361 | ₩25,561 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,055 | ₩26,095 | ₩25,361 | ₩25,361 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,720 | ₩25,614 | ₩24,693 | ₩25,614 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,293 | ₩25,347 | ₩24,293 | ₩25,347 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,266 | ₩24,680 | ₩24,266 | ₩24,480 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,652 | ₩24,547 | ₩23,519 | ₩24,413 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,332 | ₩23,332 | ₩23,332 | ₩23,332 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,319 | ₩23,626 | ₩23,319 | ₩23,626 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,666 | ₩23,666 | ₩23,345 | ₩23,345 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,572 | ₩23,572 | ₩23,319 | ₩23,319 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,425 | ₩23,425 | ₩23,425 | ₩23,425 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,626 | ₩23,626 | ₩23,412 | ₩23,412 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,465 | ₩23,492 | ₩23,225 | ₩23,492 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,185 | ₩23,185 | ₩23,185 | ₩23,185 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,359 | ₩23,612 | ₩23,105 | ₩23,105 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,158 | ₩23,158 | ₩23,158 | ₩23,158 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,105 | ₩23,626 | ₩23,105 | ₩23,319 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,692 | ₩23,692 | ₩23,692 | ₩23,692 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,559 | ₩23,706 | ₩23,425 | ₩23,692 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,385 | ₩23,385 | ₩23,385 | ₩23,385 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,078 | ₩23,559 | ₩23,078 | ₩23,532 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,905 | ₩23,919 | ₩22,905 | ₩23,492 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,759 | ₩23,826 | ₩23,292 | ₩23,292 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,492 | ₩24,026 | ₩23,492 | ₩24,026 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,079 | ₩24,093 | ₩23,759 | ₩23,759 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,666 | ₩23,799 | ₩23,412 | ₩23,799 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,119 | ₩24,119 | ₩24,026 | ₩24,026 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,692 | ₩23,893 | ₩23,692 | ₩23,893 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,706 | ₩23,706 | ₩23,706 | ₩23,706 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩23,025 | ₩24,226 | ₩22,985 | ₩24,226 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,851 | ₩23,025 | ₩22,798 | ₩22,958 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,092 | ₩23,092 | ₩23,092 | ₩23,092 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,825 | ₩22,825 | ₩22,771 | ₩22,825 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,825 | ₩23,025 | ₩22,758 | ₩22,758 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,798 | ₩22,838 | ₩22,798 | ₩22,838 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,798 | ₩22,811 | ₩22,758 | ₩22,771 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,584 | ₩23,025 | ₩22,584 | ₩23,025 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,891 | ₩22,891 | ₩22,638 | ₩22,638 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,758 | ₩22,771 | ₩22,758 | ₩22,758 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩23,012 | ₩23,012 | ₩22,998 | ₩22,998 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,758 | ₩22,891 | ₩22,758 | ₩22,891 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,891 | ₩23,025 | ₩22,718 | ₩22,998 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,212 | ₩23,225 | ₩23,158 | ₩23,225 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,092 | ₩23,345 | ₩23,092 | ₩23,092 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,078 | ₩23,092 | ₩22,398 | ₩22,651 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,092 | ₩23,092 | ₩23,092 | ₩23,092 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,239 | ₩23,239 | ₩23,092 | ₩23,092 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,492 | ₩23,492 | ₩23,092 | ₩23,292 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,505 | ₩23,505 | ₩23,492 | ₩23,492 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,198 | ₩23,425 | ₩23,092 | ₩23,425 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,239 | ₩23,239 | ₩23,092 | ₩23,198 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,439 | ₩23,439 | ₩23,239 | ₩23,239 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,612 | ₩23,612 | ₩23,572 | ₩23,586 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,586 | ₩23,586 | ₩23,559 | ₩23,559 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,586 | ₩23,586 | ₩23,305 | ₩23,305 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,425 | ₩23,425 | ₩23,425 | ₩23,425 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,425 | ₩23,425 | ₩23,225 | ₩23,225 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,586 | ₩23,586 | ₩23,572 | ₩23,586 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,425 | ₩23,599 | ₩23,425 | ₩23,599 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,399 | ₩23,399 | ₩23,225 | ₩23,225 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,612 | ₩23,612 | ₩23,025 | ₩23,225 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,252 | ₩23,252 | ₩23,252 | ₩23,252 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,225 | ₩23,225 | ₩23,225 | ₩23,225 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,225 | ₩23,225 | ₩23,225 | ₩23,225 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,546 | ₩23,692 | ₩23,546 | ₩23,546 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,292 | ₩23,412 | ₩23,239 | ₩23,239 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,052 | ₩23,692 | ₩22,985 | ₩23,292 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,732 | ₩23,732 | ₩23,692 | ₩23,692 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,839 | ₩23,839 | ₩23,385 | ₩23,385 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,692 | ₩23,893 | ₩23,692 | ₩23,893 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,692 | ₩23,692 | ₩23,692 | ₩23,692 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩23,959 | ₩23,959 | ₩23,345 | ₩23,345 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,559 | ₩24,013 | ₩23,559 | ₩23,786 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,692 | ₩23,692 | ₩23,692 | ₩23,692 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,519 | ₩23,519 | ₩23,519 | ₩23,519 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,332 | ₩24,026 | ₩23,158 | ₩23,519 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,546 | ₩23,826 | ₩23,546 | ₩23,706 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,879 | ₩23,879 | ₩23,866 | ₩23,866 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,851 | ₩23,999 | ₩22,851 | ₩23,359 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,546 | ₩23,999 | ₩22,785 | ₩23,586 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,678 | ₩23,359 | ₩22,678 | ₩23,252 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,425 | ₩24,013 | ₩23,172 | ₩23,212 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,425 | ₩23,425 | ₩23,425 | ₩23,425 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,851 | ₩23,692 | ₩22,625 | ₩23,425 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,692 | ₩23,692 | ₩22,998 | ₩23,105 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,465 | ₩23,465 | ₩23,439 | ₩23,465 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,519 | ₩23,519 | ₩23,465 | ₩23,465 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩23,025 | ₩23,332 | ₩22,851 | ₩23,332 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,691 | ₩23,132 | ₩22,691 | ₩23,025 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,811 | ₩22,811 | ₩22,051 | ₩22,077 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,304 | ₩22,344 | ₩22,037 | ₩22,251 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,838 | ₩22,838 | ₩21,397 | ₩21,490 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩22,958 | ₩22,958 | ₩22,958 | ₩22,958 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,158 | ₩23,158 | ₩22,958 | ₩22,958 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,893 | ₩23,919 | ₩23,893 | ₩23,919 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,332 | ₩23,532 | ₩23,065 | ₩23,532 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,065 | ₩23,065 | ₩23,065 | ₩23,065 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,465 | ₩23,465 | ₩22,758 | ₩23,065 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,345 | ₩23,345 | ₩22,718 | ₩22,905 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩22,932 | ₩23,959 | ₩22,451 | ₩23,319 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,239 | ₩23,706 | ₩22,838 | ₩23,065 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,385 | ₩23,385 | ₩23,385 | ₩23,385 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,038 | ₩23,038 | ₩23,038 | ₩23,038 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,359 | ₩24,253 | ₩23,359 | ₩23,359 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,359 | ₩23,359 | ₩23,359 | ₩23,359 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,372 | ₩23,372 | ₩23,372 | ₩23,372 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,359 | ₩23,425 | ₩23,359 | ₩23,385 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,133 | ₩24,493 | ₩23,359 | ₩23,719 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,226 | ₩24,240 | ₩23,532 | ₩23,532 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,627 | ₩24,627 | ₩24,627 | ₩24,627 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,627 | ₩24,627 | ₩24,627 | ₩24,627 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,627 | ₩24,627 | ₩24,627 | ₩24,627 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,360 | ₩24,360 | ₩24,039 | ₩24,253 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,160 | ₩24,160 | ₩24,039 | ₩24,039 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩24,026 | ₩24,026 | ₩24,026 | ₩24,026 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,293 | ₩24,306 | ₩24,293 | ₩24,293 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,680 | ₩24,680 | ₩24,667 | ₩24,667 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,587 | ₩26,696 | ₩24,026 | ₩24,026 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,560 | ₩24,560 | ₩24,293 | ₩24,293 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,373 | ₩24,627 | ₩24,293 | ₩24,293 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,653 | ₩24,693 | ₩24,320 | ₩24,560 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,160 | ₩24,360 | ₩24,160 | ₩24,360 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩23,959 | ₩24,360 | ₩23,692 | ₩23,692 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,692 | ₩23,692 | ₩23,692 | ₩23,692 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,732 | ₩23,732 | ₩23,692 | ₩23,692 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,519 | ₩23,626 | ₩23,519 | ₩23,519 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,465 | ₩23,465 | ₩22,958 | ₩23,465 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,879 | ₩23,879 | ₩22,972 | ₩23,866 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,492 | ₩23,759 | ₩22,865 | ₩23,759 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,399 | ₩23,853 | ₩23,332 | ₩23,853 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,532 | ₩23,532 | ₩23,532 | ₩23,532 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,452 | ₩23,546 | ₩23,452 | ₩23,532 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,452 | ₩23,532 | ₩23,452 | ₩23,532 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩23,919 | ₩23,946 | ₩23,452 | ₩23,452 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,546 | ₩23,546 | ₩23,546 | ₩23,546 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,599 | ₩23,599 | ₩23,599 | ₩23,599 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,519 | ₩23,519 | ₩23,359 | ₩23,359 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩23,999 | ₩23,999 | ₩23,999 | ₩23,999 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,853 | ₩24,013 | ₩23,853 | ₩23,999 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,626 | ₩23,626 | ₩23,359 | ₩23,586 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,345 | ₩23,425 | ₩23,345 | ₩23,425 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,252 | ₩23,252 | ₩23,252 | ₩23,252 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,505 | ₩23,505 | ₩23,198 | ₩23,372 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,692 | ₩23,692 | ₩23,692 | ₩23,692 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,412 | ₩23,412 | ₩23,412 | ₩23,412 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,065 | ₩23,065 | ₩23,065 | ₩23,065 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,399 | ₩23,399 | ₩23,399 | ₩23,399 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,572 | ₩23,572 | ₩23,572 | ₩23,572 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,292 | ₩23,292 | ₩23,292 | ₩23,292 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,626 | ₩23,626 | ₩23,626 | ₩23,626 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,626 | ₩23,626 | ₩23,626 | ₩23,626 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,201 | ₩25,201 | ₩23,626 | ₩23,626 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,052 | ₩23,692 | ₩22,718 | ₩23,692 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,865 | ₩22,865 | ₩22,865 | ₩22,865 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,905 | ₩22,905 | ₩22,905 | ₩22,905 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,718 | ₩22,718 | ₩22,718 | ₩22,718 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩22,932 | ₩23,012 | ₩22,851 | ₩22,958 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩23,012 | ₩23,012 | ₩22,691 | ₩23,012 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,718 | ₩23,012 | ₩22,691 | ₩23,012 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,611 | ₩22,972 | ₩22,504 | ₩22,544 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,424 | ₩22,691 | ₩22,424 | ₩22,531 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,625 | ₩22,625 | ₩22,424 | ₩22,424 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,678 | ₩22,691 | ₩22,544 | ₩22,625 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,358 | ₩22,691 | ₩22,358 | ₩22,371 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,358 | ₩22,358 | ₩22,358 | ₩22,358 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,358 | ₩22,358 | ₩22,358 | ₩22,358 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,358 | ₩22,358 | ₩22,358 | ₩22,358 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,358 | ₩22,384 | ₩22,358 | ₩22,358 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,358 | ₩22,691 | ₩22,358 | ₩22,358 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,691 | ₩22,691 | ₩22,464 | ₩22,691 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,518 | ₩22,691 | ₩22,518 | ₩22,598 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,611 | ₩22,691 | ₩22,358 | ₩22,518 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,358 | ₩22,358 | ₩22,184 | ₩22,184 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,451 | ₩22,518 | ₩22,451 | ₩22,518 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,518 | ₩22,518 | ₩22,518 | ₩22,518 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,304 | ₩22,518 | ₩22,304 | ₩22,518 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,371 | ₩22,371 | ₩22,117 | ₩22,117 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,491 | ₩22,491 | ₩22,491 | ₩22,491 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,491 | ₩22,504 | ₩22,491 | ₩22,491 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,464 | ₩22,464 | ₩22,464 | ₩22,464 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,478 | ₩22,478 | ₩22,464 | ₩22,464 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩22,024 | ₩22,451 | ₩22,024 | ₩22,451 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩23,012 | ₩23,012 | ₩21,984 | ₩21,984 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,451 | ₩22,451 | ₩22,451 | ₩22,451 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,451 | ₩22,451 | ₩22,451 | ₩22,451 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩23,012 | ₩23,012 | ₩23,012 | ₩23,012 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,878 | ₩22,878 | ₩22,705 | ₩22,705 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,371 | ₩22,691 | ₩22,371 | ₩22,691 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,464 | ₩22,691 | ₩22,464 | ₩22,665 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,531 | ₩22,665 | ₩22,531 | ₩22,651 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,398 | ₩22,691 | ₩22,358 | ₩22,358 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,358 | ₩22,358 | ₩22,358 | ₩22,358 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,358 | ₩22,358 | ₩22,358 | ₩22,358 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,358 | ₩22,358 | ₩22,358 | ₩22,358 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,691 | ₩22,691 | ₩22,197 | ₩22,197 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,651 | ₩22,651 | ₩22,558 | ₩22,558 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,464 | ₩22,558 | ₩22,358 | ₩22,558 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,638 | ₩22,638 | ₩22,504 | ₩22,598 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,651 | ₩22,745 | ₩22,584 | ₩22,691 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,758 | ₩22,758 | ₩22,758 | ₩22,758 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,611 | ₩22,758 | ₩22,598 | ₩22,758 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,745 | ₩22,745 | ₩22,518 | ₩22,518 | -1.00% | 1.3천 |
|---|