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 | ₩25,607 | ₩25,607 | ₩25,287 | ₩25,287 | -1.25% | 400 |
| 2026.10.08 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 0 |
| 2026.10.07 | ₩25,460 | ₩25,460 | ₩25,007 | ₩25,447 | -0.05% | 2.4천 |
| 2026.10.06 | ₩24,900 | ₩25,833 | ₩24,900 | ₩25,833 | +3.75% | 800 |
| 2026.10.05 | ₩25,607 | ₩25,607 | ₩25,007 | ₩25,007 | -2.34% | 3.7천 |
| 2026.10.02 | ₩25,767 | ₩25,767 | ₩25,767 | ₩25,767 | 0.00% | 1.3천 |
| 2026.10.01 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 400 |
| 2026.09.30 | ₩25,447 | ₩25,807 | ₩25,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,407 |
| -0.16% |
| 5.1천 |
| 2026.09.29 | ₩25,607 | ₩25,607 | ₩25,407 | ₩25,407 | -0.78% | 1.5천 |
|---|
| 2026.09.28 | ₩26,007 | ₩26,007 | ₩25,713 | ₩26,007 | 0.00% | 4.3천 |
|---|
| 2026.09.25 | ₩25,833 | ₩25,833 | ₩25,833 | ₩25,833 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩25,873 | ₩25,873 | ₩25,833 | ₩25,833 | -0.15% | 900 |
|---|
| 2026.09.23 | ₩25,460 | ₩26,207 | ₩25,460 | ₩25,647 | +0.73% | 700 |
|---|
| 2026.09.22 | ₩25,447 | ₩25,953 | ₩25,447 | ₩25,713 | +1.05% | 2.2천 |
|---|
| 2026.09.21 | ₩25,873 | ₩25,873 | ₩25,873 | ₩25,873 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩26,007 | ₩26,007 | ₩25,860 | ₩25,873 | -0.51% | 2.9천 |
|---|
| 2026.09.17 | ₩25,873 | ₩26,434 | ₩25,873 | ₩26,434 | +2.16% | 900 |
|---|
| 2026.09.16 | ₩25,900 | ₩25,900 | ₩25,687 | ₩25,687 | -0.82% | 2.1천 |
|---|
| 2026.09.15 | ₩26,020 | ₩26,020 | ₩25,887 | ₩25,900 | -0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩25,953 | ₩26,033 | ₩25,580 | ₩25,580 | -1.44% | 2.6천 |
|---|
| 2026.09.11 | ₩26,340 | ₩26,340 | ₩25,580 | ₩25,940 | -1.52% | 1.2천 |
|---|
| 2026.09.10 | ₩26,314 | ₩26,447 | ₩26,007 | ₩26,447 | +0.51% | 1.7천 |
|---|
| 2026.09.09 | ₩25,700 | ₩26,060 | ₩25,593 | ₩25,593 | -0.42% | 2.5천 |
|---|
| 2026.09.08 | ₩25,953 | ₩25,967 | ₩25,540 | ₩25,700 | -0.98% | 3.2천 |
|---|
| 2026.09.04 | ₩25,687 | ₩26,407 | ₩25,567 | ₩26,407 | +2.80% | 2.6천 |
|---|
| 2026.09.03 | ₩25,900 | ₩26,167 | ₩25,620 | ₩26,033 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩25,740 | ₩26,247 | ₩25,660 | ₩25,780 | +0.16% | 3.9천 |
|---|
| 2026.09.01 | ₩25,407 | ₩26,247 | ₩25,407 | ₩26,247 | +3.31% | 900 |
|---|
| 2026.08.31 | ₩26,167 | ₩26,233 | ₩25,620 | ₩25,820 | -1.33% | 5.5천 |
|---|
| 2026.08.28 | ₩25,740 | ₩25,993 | ₩25,567 | ₩25,993 | +0.98% | 5.9천 |
|---|
| 2026.08.27 | ₩25,900 | ₩26,300 | ₩25,793 | ₩25,967 | +0.26% | 4.6천 |
|---|
| 2026.08.26 | ₩26,233 | ₩26,247 | ₩25,700 | ₩26,247 | +0.05% | 5.3천 |
|---|
| 2026.08.25 | ₩25,700 | ₩26,007 | ₩25,540 | ₩26,007 | +1.19% | 7.4천 |
|---|
| 2026.08.24 | ₩26,314 | ₩26,314 | ₩25,660 | ₩25,687 | -2.38% | 6천 |
|---|
| 2026.08.21 | ₩25,513 | ₩26,140 | ₩25,513 | ₩26,140 | +2.46% | 1천 |
|---|
| 2026.08.20 | ₩26,233 | ₩26,327 | ₩25,700 | ₩25,953 | -1.07% | 1.8천 |
|---|
| 2026.08.19 | ₩25,873 | ₩26,273 | ₩25,500 | ₩25,900 | +0.10% | 2천 |
|---|
| 2026.08.18 | ₩25,980 | ₩26,340 | ₩25,940 | ₩26,007 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩25,940 | ₩26,314 | ₩25,927 | ₩25,993 | +0.21% | 3.8천 |
|---|
| 2026.08.14 | ₩25,553 | ₩25,740 | ₩25,553 | ₩25,740 | +0.73% | 1.4천 |
|---|
| 2026.08.13 | ₩25,780 | ₩26,007 | ₩25,540 | ₩25,927 | +0.57% | 2.7천 |
|---|
| 2026.08.12 | ₩25,713 | ₩26,007 | ₩25,433 | ₩25,433 | -1.09% | 2.2천 |
|---|
| 2026.08.11 | ₩25,407 | ₩25,447 | ₩25,380 | ₩25,447 | +0.16% | 1.2천 |
|---|
| 2026.08.10 | ₩25,407 | ₩25,447 | ₩25,407 | ₩25,447 | +0.16% | 800 |
|---|
| 2026.08.07 | ₩25,447 | ₩25,447 | ₩25,407 | ₩25,407 | -0.16% | 3.3천 |
|---|
| 2026.08.06 | ₩25,380 | ₩25,460 | ₩25,380 | ₩25,460 | +0.32% | 1.4천 |
|---|
| 2026.08.05 | ₩26,634 | ₩26,674 | ₩25,500 | ₩25,500 | -4.26% | 900 |
|---|
| 2026.08.04 | ₩25,633 | ₩25,913 | ₩25,380 | ₩25,420 | -0.83% | 5.2천 |
|---|
| 2026.08.03 | ₩25,540 | ₩25,767 | ₩25,340 | ₩25,767 | +0.89% | 3.5천 |
|---|
| 2026.07.31 | ₩25,340 | ₩25,727 | ₩25,340 | ₩25,540 | +0.79% | 900 |
|---|
| 2026.07.30 | ₩26,033 | ₩26,073 | ₩25,340 | ₩25,340 | -2.66% | 4천 |
|---|
| 2026.07.29 | ₩24,700 | ₩25,593 | ₩24,673 | ₩25,593 | +3.62% | 1.2천 |
|---|
| 2026.07.28 | ₩24,273 | ₩25,327 | ₩24,273 | ₩25,327 | +4.34% | 2.9천 |
|---|
| 2026.07.27 | ₩24,246 | ₩24,660 | ₩24,246 | ₩24,460 | +0.88% | 6.9천 |
|---|
| 2026.07.24 | ₩23,633 | ₩24,526 | ₩23,499 | ₩24,393 | +3.22% | 1.3만 |
|---|
| 2026.07.23 | ₩23,313 | ₩23,313 | ₩23,313 | ₩23,313 | 0.00% | 900 |
|---|
| 2026.07.22 | ₩23,299 | ₩23,606 | ₩23,299 | ₩23,606 | +1.32% | 1.3천 |
|---|
| 2026.07.21 | ₩23,646 | ₩23,646 | ₩23,326 | ₩23,326 | -1.35% | 1천 |
|---|
| 2026.07.20 | ₩23,553 | ₩23,553 | ₩23,299 | ₩23,299 | -1.08% | 1.4천 |
|---|
| 2026.07.17 | ₩23,406 | ₩23,406 | ₩23,406 | ₩23,406 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩23,606 | ₩23,606 | ₩23,393 | ₩23,393 | -0.90% | 1.2만 |
|---|
| 2026.07.15 | ₩23,446 | ₩23,473 | ₩23,206 | ₩23,473 | +0.11% | 3.8천 |
|---|
| 2026.07.14 | ₩23,166 | ₩23,166 | ₩23,166 | ₩23,166 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩23,339 | ₩23,593 | ₩23,086 | ₩23,086 | -1.09% | 1.8천 |
|---|
| 2026.07.10 | ₩23,139 | ₩23,139 | ₩23,139 | ₩23,139 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩23,086 | ₩23,606 | ₩23,086 | ₩23,299 | +0.92% | 1.2천 |
|---|
| 2026.07.08 | ₩23,673 | ₩23,673 | ₩23,673 | ₩23,673 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩23,539 | ₩23,686 | ₩23,406 | ₩23,673 | +0.57% | 1.9천 |
|---|
| 2026.07.06 | ₩23,366 | ₩23,366 | ₩23,366 | ₩23,366 | 0.00% | 500 |
|---|
| 2026.07.02 | ₩23,059 | ₩23,539 | ₩23,059 | ₩23,513 | +1.97% | 1.6천 |
|---|
| 2026.07.01 | ₩22,886 | ₩23,900 | ₩22,886 | ₩23,473 | +2.56% | 1.9천 |
|---|
| 2026.06.30 | ₩23,740 | ₩23,806 | ₩23,273 | ₩23,273 | -1.97% | 7.5천 |
|---|
| 2026.06.29 | ₩23,473 | ₩24,006 | ₩23,473 | ₩24,006 | +2.27% | 1.1만 |
|---|
| 2026.06.26 | ₩24,060 | ₩24,073 | ₩23,740 | ₩23,740 | -1.33% | 7.4천 |
|---|
| 2026.06.25 | ₩23,646 | ₩23,780 | ₩23,393 | ₩23,780 | +0.56% | 1.2천 |
|---|
| 2026.06.24 | ₩24,100 | ₩24,100 | ₩24,006 | ₩24,006 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩23,673 | ₩23,873 | ₩23,673 | ₩23,873 | +0.85% | 1.8천 |
|---|
| 2026.06.22 | ₩23,686 | ₩23,686 | ₩23,686 | ₩23,686 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩23,006 | ₩24,206 | ₩22,966 | ₩24,206 | +5.22% | 2만 |
|---|
| 2026.06.17 | ₩22,833 | ₩23,006 | ₩22,779 | ₩22,939 | +0.47% | 2.6천 |
|---|
| 2026.06.16 | ₩23,073 | ₩23,073 | ₩23,073 | ₩23,073 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩22,806 | ₩22,806 | ₩22,753 | ₩22,806 | 0.00% | 1.3천 |
|---|
| 2026.06.12 | ₩22,806 | ₩23,006 | ₩22,739 | ₩22,739 | -0.29% | 2.2천 |
|---|
| 2026.06.11 | ₩22,779 | ₩22,819 | ₩22,779 | ₩22,819 | +0.18% | 1.1천 |
|---|
| 2026.06.10 | ₩22,779 | ₩22,793 | ₩22,739 | ₩22,753 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩22,566 | ₩23,006 | ₩22,566 | ₩23,006 | +1.95% | 1.7천 |
|---|
| 2026.06.08 | ₩22,873 | ₩22,873 | ₩22,619 | ₩22,619 | -1.11% | 1.6만 |
|---|
| 2026.06.05 | ₩22,739 | ₩22,753 | ₩22,739 | ₩22,739 | 0.00% | 4.3천 |
|---|
| 2026.06.04 | ₩22,993 | ₩22,993 | ₩22,979 | ₩22,979 | -0.06% | 700 |
|---|
| 2026.06.03 | ₩22,739 | ₩22,873 | ₩22,739 | ₩22,873 | +0.59% | 1.4천 |
|---|
| 2026.06.02 | ₩22,873 | ₩23,006 | ₩22,699 | ₩22,979 | +0.47% | 1.9천 |
|---|
| 2026.06.01 | ₩23,193 | ₩23,206 | ₩23,139 | ₩23,206 | +0.06% | 2천 |
|---|
| 2026.05.29 | ₩23,073 | ₩23,326 | ₩23,073 | ₩23,073 | 0.00% | 2.7천 |
|---|
| 2026.05.28 | ₩23,059 | ₩23,073 | ₩22,379 | ₩22,633 | -1.85% | 8.2천 |
|---|
| 2026.05.27 | ₩23,073 | ₩23,073 | ₩23,073 | ₩23,073 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩23,219 | ₩23,219 | ₩23,073 | ₩23,073 | -0.63% | 3.3천 |
|---|
| 2026.05.22 | ₩23,473 | ₩23,473 | ₩23,073 | ₩23,273 | -0.85% | 3.9천 |
|---|
| 2026.05.21 | ₩23,486 | ₩23,486 | ₩23,473 | ₩23,473 | -0.06% | 2.5천 |
|---|
| 2026.05.20 | ₩23,179 | ₩23,406 | ₩23,073 | ₩23,406 | +0.98% | 3.8천 |
|---|
| 2026.05.19 | ₩23,219 | ₩23,219 | ₩23,073 | ₩23,179 | -0.17% | 2천 |
|---|
| 2026.05.18 | ₩23,419 | ₩23,419 | ₩23,219 | ₩23,219 | -0.85% | 1천 |
|---|
| 2026.05.15 | ₩23,593 | ₩23,593 | ₩23,553 | ₩23,566 | -0.11% | 1.8천 |
|---|
| 2026.05.14 | ₩23,566 | ₩23,566 | ₩23,539 | ₩23,539 | -0.11% | 1천 |
|---|
| 2026.05.13 | ₩23,566 | ₩23,566 | ₩23,286 | ₩23,286 | -1.19% | 1.1천 |
|---|
| 2026.05.12 | ₩23,406 | ₩23,406 | ₩23,406 | ₩23,406 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩23,406 | ₩23,406 | ₩23,206 | ₩23,206 | -0.85% | 1.9천 |
|---|
| 2026.05.08 | ₩23,566 | ₩23,566 | ₩23,553 | ₩23,566 | 0.00% | 1.1천 |
|---|
| 2026.05.07 | ₩23,406 | ₩23,579 | ₩23,406 | ₩23,579 | +0.74% | 1.1천 |
|---|
| 2026.05.06 | ₩23,379 | ₩23,379 | ₩23,206 | ₩23,206 | -0.74% | 2천 |
|---|
| 2026.05.05 | ₩23,593 | ₩23,593 | ₩23,006 | ₩23,206 | -1.64% | 8.1천 |
|---|
| 2026.05.04 | ₩23,233 | ₩23,233 | ₩23,233 | ₩23,233 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩23,206 | ₩23,206 | ₩23,206 | ₩23,206 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩23,206 | ₩23,206 | ₩23,206 | ₩23,206 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩23,526 | ₩23,673 | ₩23,526 | ₩23,526 | 0.00% | 2.2천 |
|---|
| 2026.04.28 | ₩23,273 | ₩23,393 | ₩23,219 | ₩23,219 | -0.23% | 3.7천 |
|---|
| 2026.04.27 | ₩23,033 | ₩23,673 | ₩22,966 | ₩23,273 | +1.04% | 1.2천 |
|---|
| 2026.04.24 | ₩23,713 | ₩23,713 | ₩23,673 | ₩23,673 | -0.17% | 800 |
|---|
| 2026.04.23 | ₩23,820 | ₩23,820 | ₩23,366 | ₩23,366 | -1.90% | 4.7천 |
|---|
| 2026.04.22 | ₩23,673 | ₩23,873 | ₩23,673 | ₩23,873 | +0.85% | 700 |
|---|
| 2026.04.21 | ₩23,673 | ₩23,673 | ₩23,673 | ₩23,673 | 0.00% | 1.4천 |
|---|
| 2026.04.20 | ₩23,940 | ₩23,940 | ₩23,326 | ₩23,326 | -2.56% | 1.5천 |
|---|
| 2026.04.17 | ₩23,539 | ₩23,993 | ₩23,539 | ₩23,766 | +0.96% | 1.3천 |
|---|
| 2026.04.16 | ₩23,673 | ₩23,673 | ₩23,673 | ₩23,673 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩23,499 | ₩23,499 | ₩23,499 | ₩23,499 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩23,313 | ₩24,006 | ₩23,139 | ₩23,499 | +0.80% | 1.1만 |
|---|
| 2026.04.13 | ₩23,526 | ₩23,806 | ₩23,526 | ₩23,686 | +0.68% | 4.7천 |
|---|
| 2026.04.10 | ₩23,860 | ₩23,860 | ₩23,846 | ₩23,846 | -0.06% | 1천 |
|---|
| 2026.04.09 | ₩22,833 | ₩23,980 | ₩22,833 | ₩23,339 | +2.22% | 3.7천 |
|---|
| 2026.04.08 | ₩23,526 | ₩23,980 | ₩22,766 | ₩23,566 | +0.17% | 6.3천 |
|---|
| 2026.04.07 | ₩22,659 | ₩23,339 | ₩22,659 | ₩23,233 | +2.53% | 4.2천 |
|---|
| 2026.04.06 | ₩23,406 | ₩23,993 | ₩23,153 | ₩23,193 | -0.91% | 2.5천 |
|---|
| 2026.04.02 | ₩23,406 | ₩23,406 | ₩23,406 | ₩23,406 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩22,833 | ₩23,673 | ₩22,606 | ₩23,406 | +2.51% | 7.4천 |
|---|
| 2026.03.31 | ₩23,673 | ₩23,673 | ₩22,979 | ₩23,086 | -2.48% | 3.5천 |
|---|
| 2026.03.30 | ₩23,446 | ₩23,446 | ₩23,419 | ₩23,446 | 0.00% | 2.9천 |
|---|
| 2026.03.27 | ₩23,499 | ₩23,499 | ₩23,446 | ₩23,446 | -0.23% | 2.1천 |
|---|
| 2026.03.26 | ₩23,006 | ₩23,313 | ₩22,833 | ₩23,313 | +1.33% | 4.4천 |
|---|
| 2026.03.25 | ₩22,673 | ₩23,113 | ₩22,673 | ₩23,006 | +1.47% | 3천 |
|---|
| 2026.03.24 | ₩22,793 | ₩22,793 | ₩22,032 | ₩22,059 | -3.22% | 2.5천 |
|---|
| 2026.03.23 | ₩22,286 | ₩22,326 | ₩22,019 | ₩22,232 | -0.24% | 2.9천 |
|---|
| 2026.03.20 | ₩22,819 | ₩22,819 | ₩21,379 | ₩21,472 | -5.90% | 6.7만 |
|---|
| 2026.03.19 | ₩22,939 | ₩22,939 | ₩22,939 | ₩22,939 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩23,139 | ₩23,139 | ₩22,939 | ₩22,939 | -0.86% | 1.3천 |
|---|
| 2026.03.17 | ₩23,873 | ₩23,900 | ₩23,873 | ₩23,900 | +0.11% | 2.7천 |
|---|
| 2026.03.16 | ₩23,313 | ₩23,513 | ₩23,046 | ₩23,513 | +0.86% | 7.1천 |
|---|
| 2026.03.13 | ₩23,046 | ₩23,046 | ₩23,046 | ₩23,046 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩23,446 | ₩23,446 | ₩22,739 | ₩23,046 | -1.71% | 3.4천 |
|---|
| 2026.03.11 | ₩23,326 | ₩23,326 | ₩22,699 | ₩22,886 | -1.89% | 1.4만 |
|---|
| 2026.03.10 | ₩22,913 | ₩23,940 | ₩22,432 | ₩23,299 | +1.69% | 8.8만 |
|---|
| 2026.03.09 | ₩23,219 | ₩23,686 | ₩22,819 | ₩23,046 | -0.75% | 5.1천 |
|---|
| 2026.03.06 | ₩23,366 | ₩23,366 | ₩23,366 | ₩23,366 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩23,019 | ₩23,019 | ₩23,019 | ₩23,019 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩23,339 | ₩24,233 | ₩23,339 | ₩23,339 | 0.00% | 2.6천 |
|---|
| 2026.03.03 | ₩23,339 | ₩23,339 | ₩23,339 | ₩23,339 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,353 | ₩23,353 | ₩23,353 | ₩23,353 | 0.00% | 600 |
|---|
| 2026.02.27 | ₩23,339 | ₩23,406 | ₩23,339 | ₩23,366 | +0.11% | 1.9천 |
|---|
| 2026.02.26 | ₩24,113 | ₩24,473 | ₩23,339 | ₩23,699 | -1.71% | 1.1만 |
|---|
| 2026.02.25 | ₩24,206 | ₩24,220 | ₩23,513 | ₩23,513 | -2.87% | 8천 |
|---|
| 2026.02.24 | ₩24,606 | ₩24,606 | ₩24,606 | ₩24,606 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩24,606 | ₩24,606 | ₩24,606 | ₩24,606 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩24,606 | ₩24,606 | ₩24,606 | ₩24,606 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩24,340 | ₩24,340 | ₩24,020 | ₩24,233 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩24,140 | ₩24,140 | ₩24,020 | ₩24,020 | -0.50% | 800 |
|---|
| 2026.02.17 | ₩24,006 | ₩24,006 | ₩24,006 | ₩24,006 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩24,273 | ₩24,286 | ₩24,273 | ₩24,273 | 0.00% | 2.2천 |
|---|
| 2026.02.12 | ₩24,660 | ₩24,660 | ₩24,646 | ₩24,646 | -0.05% | 600 |
|---|
| 2026.02.11 | ₩24,566 | ₩26,674 | ₩24,006 | ₩24,006 | -2.28% | 2.3만 |
|---|
| 2026.02.10 | ₩24,540 | ₩24,540 | ₩24,273 | ₩24,273 | -1.09% | 6.7천 |
|---|
| 2026.02.09 | ₩24,353 | ₩24,606 | ₩24,273 | ₩24,273 | -0.33% | 4.6천 |
|---|
| 2026.02.06 | ₩24,633 | ₩24,673 | ₩24,300 | ₩24,540 | -0.38% | 1.3만 |
|---|
| 2026.02.05 | ₩24,140 | ₩24,340 | ₩24,140 | ₩24,340 | +0.83% | 4.4천 |
|---|
| 2026.02.04 | ₩23,940 | ₩24,340 | ₩23,673 | ₩23,673 | -1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩23,673 | ₩23,673 | ₩23,673 | ₩23,673 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩23,713 | ₩23,713 | ₩23,673 | ₩23,673 | -0.17% | 1.1천 |
|---|
| 2026.01.30 | ₩23,499 | ₩23,606 | ₩23,499 | ₩23,499 | 0.00% | 2.2천 |
|---|
| 2026.01.29 | ₩23,446 | ₩23,446 | ₩22,939 | ₩23,446 | 0.00% | 2천 |
|---|
| 2026.01.28 | ₩23,860 | ₩23,860 | ₩22,953 | ₩23,846 | -0.06% | 2.3천 |
|---|
| 2026.01.27 | ₩23,473 | ₩23,740 | ₩22,846 | ₩23,740 | +1.14% | 2.3천 |
|---|
| 2026.01.26 | ₩23,379 | ₩23,833 | ₩23,313 | ₩23,833 | +1.94% | 1.1천 |
|---|
| 2026.01.23 | ₩23,513 | ₩23,513 | ₩23,513 | ₩23,513 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,433 | ₩23,526 | ₩23,433 | ₩23,513 | +0.34% | 3.3천 |
|---|
| 2026.01.21 | ₩23,433 | ₩23,513 | ₩23,433 | ₩23,513 | +0.34% | 1.5천 |
|---|
| 2026.01.20 | ₩23,900 | ₩23,926 | ₩23,433 | ₩23,433 | -1.95% | 900 |
|---|
| 2026.01.16 | ₩23,526 | ₩23,526 | ₩23,526 | ₩23,526 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩23,579 | ₩23,579 | ₩23,579 | ₩23,579 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,499 | ₩23,499 | ₩23,339 | ₩23,339 | -0.68% | 1.9천 |
|---|
| 2026.01.13 | ₩23,980 | ₩23,980 | ₩23,980 | ₩23,980 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩23,833 | ₩23,993 | ₩23,833 | ₩23,980 | +0.62% | 1.4천 |
|---|
| 2026.01.09 | ₩23,606 | ₩23,606 | ₩23,339 | ₩23,566 | -0.17% | 1.9천 |
|---|
| 2026.01.08 | ₩23,326 | ₩23,406 | ₩23,326 | ₩23,406 | +0.34% | 1.2천 |
|---|
| 2026.01.07 | ₩23,233 | ₩23,233 | ₩23,233 | ₩23,233 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩23,486 | ₩23,486 | ₩23,179 | ₩23,353 | -0.57% | 900 |
|---|
| 2026.01.05 | ₩23,673 | ₩23,673 | ₩23,673 | ₩23,673 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩23,393 | ₩23,393 | ₩23,393 | ₩23,393 | 0.00% | 400 |
|---|
| 2025.12.31 | ₩23,046 | ₩23,046 | ₩23,046 | ₩23,046 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩23,553 | ₩23,553 | ₩23,553 | ₩23,553 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩23,273 | ₩23,273 | ₩23,273 | ₩23,273 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩23,606 | ₩23,606 | ₩23,606 | ₩23,606 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩23,606 | ₩23,606 | ₩23,606 | ₩23,606 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩25,180 | ₩25,180 | ₩23,606 | ₩23,606 | -6.25% | 1.1천 |
|---|
| 2025.12.19 | ₩23,033 | ₩23,673 | ₩22,699 | ₩23,673 | +2.78% | 6.6만 |
|---|
| 2025.12.18 | ₩22,846 | ₩22,846 | ₩22,846 | ₩22,846 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩22,886 | ₩22,886 | ₩22,886 | ₩22,886 | 0.00% | 500 |
|---|
| 2025.12.16 | ₩22,699 | ₩22,699 | ₩22,699 | ₩22,699 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩22,913 | ₩22,993 | ₩22,833 | ₩22,939 | +0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩22,993 | ₩22,993 | ₩22,673 | ₩22,993 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩22,699 | ₩22,993 | ₩22,673 | ₩22,993 | +1.29% | 2.5천 |
|---|
| 2025.12.10 | ₩22,593 | ₩22,953 | ₩22,486 | ₩22,526 | -0.30% | 9.5천 |
|---|
| 2025.12.09 | ₩22,406 | ₩22,673 | ₩22,406 | ₩22,513 | +0.48% | 1.1만 |
|---|
| 2025.12.08 | ₩22,606 | ₩22,606 | ₩22,406 | ₩22,406 | -0.88% | 1.4만 |
|---|
| 2025.12.05 | ₩22,659 | ₩22,673 | ₩22,526 | ₩22,606 | -0.24% | 4천 |
|---|
| 2025.12.04 | ₩22,339 | ₩22,673 | ₩22,339 | ₩22,352 | +0.06% | 4천 |
|---|
| 2025.12.03 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩22,339 | ₩22,366 | ₩22,339 | ₩22,339 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩22,339 | ₩22,673 | ₩22,339 | ₩22,339 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩22,673 | ₩22,673 | ₩22,446 | ₩22,673 | 0.00% | 7.9천 |
|---|
| 2025.11.24 | ₩22,499 | ₩22,673 | ₩22,499 | ₩22,579 | +0.36% | 2천 |
|---|
| 2025.11.21 | ₩22,593 | ₩22,673 | ₩22,339 | ₩22,499 | -0.41% | 1.4천 |
|---|
| 2025.11.20 | ₩22,339 | ₩22,339 | ₩22,166 | ₩22,166 | -0.78% | 1.2천 |
|---|
| 2025.11.19 | ₩22,432 | ₩22,499 | ₩22,432 | ₩22,499 | +0.30% | 1.2천 |
|---|
| 2025.11.18 | ₩22,499 | ₩22,499 | ₩22,499 | ₩22,499 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩22,286 | ₩22,499 | ₩22,286 | ₩22,499 | +0.96% | 800 |
|---|
| 2025.11.14 | ₩22,352 | ₩22,352 | ₩22,099 | ₩22,099 | -1.13% | 600 |
|---|
| 2025.11.13 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩22,473 | ₩22,486 | ₩22,473 | ₩22,473 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩22,446 | ₩22,446 | ₩22,446 | ₩22,446 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩22,459 | ₩22,459 | ₩22,446 | ₩22,446 | -0.06% | 700 |
|---|
| 2025.11.07 | ₩22,006 | ₩22,432 | ₩22,006 | ₩22,432 | +1.94% | 2.2천 |
|---|
| 2025.11.06 | ₩22,993 | ₩22,993 | ₩21,966 | ₩21,966 | -4.47% | 1.2만 |
|---|
| 2025.11.05 | ₩22,432 | ₩22,432 | ₩22,432 | ₩22,432 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩22,432 | ₩22,432 | ₩22,432 | ₩22,432 | 0.00% | 1.1천 |
|---|
| 2025.11.03 | ₩22,993 | ₩22,993 | ₩22,993 | ₩22,993 | 0.00% | 500 |
|---|
| 2025.10.31 | ₩22,859 | ₩22,859 | ₩22,686 | ₩22,686 | -0.76% | 2.2천 |
|---|
| 2025.10.30 | ₩22,352 | ₩22,673 | ₩22,352 | ₩22,673 | +1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩22,446 | ₩22,673 | ₩22,446 | ₩22,646 | +0.89% | 1.6천 |
|---|
| 2025.10.28 | ₩22,513 | ₩22,646 | ₩22,513 | ₩22,633 | +0.53% | 2천 |
|---|
| 2025.10.27 | ₩22,379 | ₩22,673 | ₩22,339 | ₩22,339 | -0.18% | 1.8천 |
|---|
| 2025.10.24 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩22,339 | ₩22,339 | ₩22,339 | ₩22,339 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩22,673 | ₩22,673 | ₩22,179 | ₩22,179 | -2.18% | 1.1만 |
|---|
| 2025.10.20 | ₩22,633 | ₩22,633 | ₩22,539 | ₩22,539 | -0.41% | 800 |
|---|
| 2025.10.17 | ₩22,446 | ₩22,539 | ₩22,339 | ₩22,539 | +0.42% | 2.2천 |
|---|
| 2025.10.16 | ₩22,619 | ₩22,619 | ₩22,486 | ₩22,579 | -0.18% | 3.9천 |
|---|
| 2025.10.15 | ₩22,633 | ₩22,726 | ₩22,566 | ₩22,673 | +0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩22,739 | ₩22,739 | ₩22,739 | ₩22,739 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩22,593 | ₩22,739 | ₩22,579 | ₩22,739 | +0.65% | 2.4천 |
|---|
| 2025.10.10 | ₩22,726 | ₩22,726 | ₩22,499 | ₩22,499 | -1.00% | 1.3천 |
|---|