시장 데이터를 불러오는 중
전체 종목
Mid Penn Bancorp - Common Stock 과거 주가
Mid Penn Bancorp - Common Stock · MPB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mid Penn Bancorp - Common Stock · MPB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,574 | ₩48,828 | ₩47,595 | ₩47,876 | -1.44% | 11.9만 |
| 2026.10.08 | ₩47,863 | ₩48,815 | ₩47,648 | ₩48,506 | +1.34% | 9.7만 |
| 2026.10.07 | ₩48,252 | ₩48,439 | ₩47,715 | ₩47,916 | -0.69% | 8.5만 |
| 2026.10.06 | ₩49,083 | ₩49,164 | ₩48,654 | ₩48,761 | -0.66% | 6.1만 |
| 2026.10.05 | ₩49,003 | ₩49,123 | ₩48,480 | ₩48,842 | -0.33% | 8만 |
| 2026.10.02 | ₩48,533 | ₩49,030 | ₩47,903 | ₩48,815 | +0.58% | 11.8만 |
| 2026.10.01 | ₩47,447 | ₩48,171 | ₩46,468 | ₩48,158 | +1.50% | 10.8만 |
| 2026.09.30 | ₩47,916 | ₩48,010 | ₩47,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,474 |
| -0.92% |
| 11.8만 |
| 2026.09.29 | ₩48,453 | ₩49,043 | ₩47,367 | ₩47,943 | -1.05% | 13.4만 |
|---|
| 2026.09.28 | ₩48,547 | ₩48,667 | ₩48,211 | ₩48,332 | -0.44% | 8.4만 |
|---|
| 2026.09.25 | ₩48,547 | ₩49,030 | ₩48,413 | ₩48,694 | +0.30% | 10.3만 |
|---|
| 2026.09.24 | ₩48,533 | ₩48,587 | ₩47,943 | ₩48,547 | +0.03% | 4.6만 |
|---|
| 2026.09.23 | ₩48,654 | ₩49,070 | ₩48,037 | ₩48,144 | -1.05% | 7.4만 |
|---|
| 2026.09.22 | ₩49,526 | ₩49,928 | ₩48,842 | ₩48,922 | -1.22% | 8.4만 |
|---|
| 2026.09.21 | ₩49,539 | ₩49,633 | ₩49,150 | ₩49,150 | -0.79% | 5.9만 |
|---|
| 2026.09.18 | ₩49,056 | ₩49,660 | ₩48,654 | ₩49,539 | +0.98% | 23.9만 |
|---|
| 2026.09.17 | ₩49,915 | ₩49,915 | ₩49,003 | ₩49,351 | -1.13% | 9.8만 |
|---|
| 2026.09.16 | ₩49,834 | ₩50,062 | ₩48,547 | ₩49,418 | -0.83% | 12.5만 |
|---|
| 2026.09.15 | ₩49,834 | ₩50,505 | ₩49,553 | ₩49,941 | +0.22% | 7.1만 |
|---|
| 2026.09.14 | ₩49,499 | ₩50,143 | ₩49,311 | ₩49,781 | +0.57% | 10.5만 |
|---|
| 2026.09.11 | ₩50,143 | ₩50,223 | ₩49,258 | ₩49,713 | -0.86% | 7.8만 |
|---|
| 2026.09.10 | ₩48,855 | ₩49,633 | ₩48,466 | ₩49,633 | +1.59% | 8만 |
|---|
| 2026.09.09 | ₩49,003 | ₩50,049 | ₩48,654 | ₩49,204 | +0.41% | 12.1만 |
|---|
| 2026.09.08 | ₩49,888 | ₩49,928 | ₩49,137 | ₩49,512 | -0.75% | 8.2만 |
|---|
| 2026.09.04 | ₩49,432 | ₩50,371 | ₩49,378 | ₩50,156 | +1.47% | 9.1만 |
|---|
| 2026.09.03 | ₩49,915 | ₩50,304 | ₩49,593 | ₩49,781 | -0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩48,667 | ₩49,901 | ₩48,413 | ₩49,499 | +1.71% | 14.8만 |
|---|
| 2026.09.01 | ₩48,641 | ₩49,150 | ₩48,104 | ₩48,359 | -0.58% | 6.3만 |
|---|
| 2026.08.31 | ₩49,016 | ₩49,190 | ₩48,520 | ₩48,828 | -0.38% | 10.4만 |
|---|
| 2026.08.28 | ₩49,378 | ₩49,713 | ₩49,137 | ₩49,177 | -0.41% | 8.2만 |
|---|
| 2026.08.27 | ₩49,110 | ₩49,472 | ₩48,734 | ₩49,244 | +0.27% | 8.5만 |
|---|
| 2026.08.26 | ₩49,740 | ₩49,941 | ₩49,177 | ₩49,351 | -0.78% | 6.8만 |
|---|
| 2026.08.25 | ₩49,941 | ₩50,116 | ₩49,258 | ₩49,606 | -0.67% | 6.1만 |
|---|
| 2026.08.24 | ₩49,982 | ₩50,961 | ₩49,821 | ₩49,861 | -0.24% | 6만 |
|---|
| 2026.08.21 | ₩49,982 | ₩50,357 | ₩49,472 | ₩49,941 | -0.08% | 6.3만 |
|---|
| 2026.08.20 | ₩49,325 | ₩50,062 | ₩49,244 | ₩49,915 | +1.20% | 6.6만 |
|---|
| 2026.08.19 | ₩51,323 | ₩51,323 | ₩49,566 | ₩49,646 | -3.27% | 8.4만 |
|---|
| 2026.08.18 | ₩51,309 | ₩51,443 | ₩50,666 | ₩51,055 | -0.50% | 8.7만 |
|---|
| 2026.08.17 | ₩51,470 | ₩51,725 | ₩51,148 | ₩51,215 | -0.50% | 12만 |
|---|
| 2026.08.14 | ₩51,390 | ₩52,047 | ₩51,363 | ₩51,537 | +0.29% | 12.4만 |
|---|
| 2026.08.13 | ₩51,470 | ₩51,671 | ₩51,229 | ₩51,417 | -0.10% | 11만 |
|---|
| 2026.08.12 | ₩50,827 | ₩51,497 | ₩50,827 | ₩51,283 | +0.90% | 11.3만 |
|---|
| 2026.08.11 | ₩50,210 | ₩50,894 | ₩49,472 | ₩50,706 | +0.99% | 10.3만 |
|---|
| 2026.08.10 | ₩50,102 | ₩50,304 | ₩49,325 | ₩50,076 | -0.05% | 15만 |
|---|
| 2026.08.07 | ₩50,800 | ₩50,800 | ₩50,129 | ₩50,424 | -0.74% | 15.3만 |
|---|
| 2026.08.06 | ₩51,671 | ₩51,752 | ₩50,599 | ₩50,692 | -1.89% | 16.2만 |
|---|
| 2026.08.05 | ₩51,604 | ₩51,645 | ₩50,961 | ₩51,336 | -0.52% | 16.6만 |
|---|
| 2026.08.04 | ₩51,283 | ₩51,940 | ₩50,800 | ₩51,403 | +0.24% | 17.6만 |
|---|
| 2026.08.03 | ₩51,725 | ₩52,101 | ₩51,122 | ₩51,376 | -0.67% | 19.2만 |
|---|
| 2026.07.31 | ₩51,457 | ₩51,873 | ₩50,786 | ₩51,417 | -0.08% | 16만 |
|---|
| 2026.07.30 | ₩51,551 | ₩52,235 | ₩51,403 | ₩51,685 | +0.26% | 21.3만 |
|---|
| 2026.07.29 | ₩51,148 | ₩52,087 | ₩50,961 | ₩51,551 | +0.79% | 30.3만 |
|---|
| 2026.07.28 | ₩50,987 | ₩52,503 | ₩49,620 | ₩51,430 | +0.87% | 22.6만 |
|---|
| 2026.07.27 | ₩50,692 | ₩51,390 | ₩50,129 | ₩50,625 | -0.13% | 25.3만 |
|---|
| 2026.07.24 | ₩48,909 | ₩50,330 | ₩48,909 | ₩49,848 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩47,970 | ₩49,579 | ₩47,863 | ₩48,895 | +1.93% | 26.2만 |
|---|
| 2026.07.22 | ₩47,246 | ₩47,246 | ₩46,267 | ₩46,790 | -0.97% | 13.8만 |
|---|
| 2026.07.21 | ₩47,031 | ₩47,367 | ₩46,562 | ₩47,300 | +0.57% | 12.2만 |
|---|
| 2026.07.20 | ₩47,447 | ₩47,541 | ₩46,951 | ₩47,273 | -0.37% | 11.8만 |
|---|
| 2026.07.17 | ₩47,809 | ₩48,319 | ₩47,219 | ₩47,528 | -0.59% | 14.8만 |
|---|
| 2026.07.16 | ₩46,763 | ₩49,861 | ₩46,750 | ₩48,198 | +3.07% | 17.7만 |
|---|
| 2026.07.15 | ₩46,119 | ₩47,031 | ₩46,119 | ₩46,723 | +1.31% | 12.9만 |
|---|
| 2026.07.14 | ₩46,616 | ₩46,736 | ₩45,838 | ₩46,093 | -1.12% | 14.6만 |
|---|
| 2026.07.13 | ₩46,562 | ₩46,723 | ₩46,254 | ₩46,669 | +0.23% | 11.5만 |
|---|
| 2026.07.10 | ₩45,972 | ₩46,522 | ₩45,824 | ₩46,441 | +1.02% | 11.3만 |
|---|
| 2026.07.09 | ₩45,435 | ₩46,227 | ₩45,355 | ₩45,945 | +1.12% | 19.8만 |
|---|
| 2026.07.08 | ₩46,602 | ₩47,206 | ₩45,382 | ₩45,556 | -2.24% | 20.8만 |
|---|
| 2026.07.07 | ₩47,407 | ₩47,501 | ₩46,763 | ₩46,830 | -1.22% | 12.3만 |
|---|
| 2026.07.06 | ₩47,219 | ₩47,648 | ₩46,683 | ₩47,407 | +0.40% | 15.8만 |
|---|
| 2026.07.02 | ₩47,957 | ₩48,252 | ₩46,991 | ₩47,179 | -1.62% | 18.4만 |
|---|
| 2026.07.01 | ₩46,857 | ₩47,943 | ₩41,707 | ₩47,849 | +2.12% | 24.7만 |
|---|
| 2026.06.30 | ₩46,522 | ₩46,937 | ₩45,757 | ₩46,723 | +0.43% | 36.5만 |
|---|
| 2026.06.29 | ₩46,240 | ₩46,240 | ₩45,462 | ₩45,918 | -0.70% | 22.4만 |
|---|
| 2026.06.26 | ₩45,851 | ₩46,669 | ₩45,516 | ₩46,455 | +1.32% | 89.4만 |
|---|
| 2026.06.25 | ₩45,918 | ₩46,160 | ₩45,623 | ₩45,811 | -0.23% | 12만 |
|---|
| 2026.06.24 | ₩45,543 | ₩46,119 | ₩45,395 | ₩45,985 | +0.97% | 17.5만 |
|---|
| 2026.06.23 | ₩44,443 | ₩45,704 | ₩44,403 | ₩45,596 | +2.60% | 15.8만 |
|---|
| 2026.06.22 | ₩44,899 | ₩45,489 | ₩44,738 | ₩44,805 | -0.21% | 11.2만 |
|---|
| 2026.06.18 | ₩44,912 | ₩45,382 | ₩44,483 | ₩44,979 | +0.15% | 40.3만 |
|---|
| 2026.06.17 | ₩45,207 | ₩45,462 | ₩43,974 | ₩44,309 | -1.99% | 16.6만 |
|---|
| 2026.06.16 | ₩45,167 | ₩45,784 | ₩44,765 | ₩45,275 | +0.24% | 12.9만 |
|---|
| 2026.06.15 | ₩46,173 | ₩46,267 | ₩44,859 | ₩45,047 | -2.44% | 17.1만 |
|---|
| 2026.06.12 | ₩45,570 | ₩46,160 | ₩45,570 | ₩45,945 | +0.82% | 16.5만 |
|---|
| 2026.06.11 | ₩45,596 | ₩45,596 | ₩44,845 | ₩45,489 | -0.24% | 11.9만 |
|---|
| 2026.06.10 | ₩45,194 | ₩45,556 | ₩44,979 | ₩45,248 | +0.12% | 18.4만 |
|---|
| 2026.06.09 | ₩44,269 | ₩45,422 | ₩44,269 | ₩44,872 | +1.36% | 16.6만 |
|---|
| 2026.06.08 | ₩44,068 | ₩44,926 | ₩43,880 | ₩44,148 | +0.18% | 9.5만 |
|---|
| 2026.06.05 | ₩43,558 | ₩44,403 | ₩43,169 | ₩44,068 | +1.17% | 14.3만 |
|---|
| 2026.06.04 | ₩42,794 | ₩43,840 | ₩42,659 | ₩43,558 | +1.79% | 12.7만 |
|---|
| 2026.06.03 | ₩43,612 | ₩44,054 | ₩42,190 | ₩42,257 | -3.11% | 16.9만 |
|---|
| 2026.06.02 | ₩42,820 | ₩44,121 | ₩42,820 | ₩44,094 | +2.98% | 10.7만 |
|---|
| 2026.06.01 | ₩43,357 | ₩43,638 | ₩42,619 | ₩43,062 | -0.68% | 10.5만 |
|---|
| 2026.05.29 | ₩43,907 | ₩44,148 | ₩43,464 | ₩43,786 | -0.27% | 9.6만 |
|---|
| 2026.05.28 | ₩44,121 | ₩44,121 | ₩42,887 | ₩43,974 | -0.33% | 7.4만 |
|---|
| 2026.05.27 | ₩44,309 | ₩44,376 | ₩43,679 | ₩43,840 | -1.06% | 8.7만 |
|---|
| 2026.05.26 | ₩43,477 | ₩44,242 | ₩43,182 | ₩44,081 | +1.39% | 11.4만 |
|---|
| 2026.05.22 | ₩43,893 | ₩44,148 | ₩43,250 | ₩43,384 | -1.16% | 11.1만 |
|---|
| 2026.05.21 | ₩43,075 | ₩43,840 | ₩42,847 | ₩43,773 | +1.62% | 20.8만 |
|---|
| 2026.05.20 | ₩42,458 | ₩43,732 | ₩42,244 | ₩43,491 | +2.43% | 20.1만 |
|---|
| 2026.05.19 | ₩42,311 | ₩42,753 | ₩42,043 | ₩42,458 | +0.35% | 10.5만 |
|---|
| 2026.05.18 | ₩41,841 | ₩42,767 | ₩41,761 | ₩42,700 | +2.05% | 11.8만 |
|---|
| 2026.05.15 | ₩42,244 | ₩43,169 | ₩41,533 | ₩41,734 | -1.21% | 17.8만 |
|---|
| 2026.05.14 | ₩42,190 | ₩42,673 | ₩42,190 | ₩42,324 | +0.32% | 12.3만 |
|---|
| 2026.05.13 | ₩42,499 | ₩43,156 | ₩41,801 | ₩41,895 | -1.42% | 15.2만 |
|---|
| 2026.05.12 | ₩43,303 | ₩43,303 | ₩42,029 | ₩42,566 | -1.70% | 14.5만 |
|---|
| 2026.05.11 | ₩43,960 | ₩44,108 | ₩43,129 | ₩43,182 | -1.77% | 18.8만 |
|---|
| 2026.05.08 | ₩43,437 | ₩44,081 | ₩43,357 | ₩43,907 | +1.08% | 11.2만 |
|---|
| 2026.05.07 | ₩43,692 | ₩44,175 | ₩43,048 | ₩43,504 | -0.43% | 18.7만 |
|---|
| 2026.05.06 | ₩44,886 | ₩45,261 | ₩43,759 | ₩43,920 | -2.15% | 12.9만 |
|---|
| 2026.05.05 | ₩43,987 | ₩44,872 | ₩43,987 | ₩44,658 | +1.52% | 14.2만 |
|---|
| 2026.05.04 | ₩44,081 | ₩44,591 | ₩43,799 | ₩43,907 | -0.40% | 8.2만 |
|---|
| 2026.05.01 | ₩44,483 | ₩44,979 | ₩44,135 | ₩44,684 | +0.45% | 8.8만 |
|---|
| 2026.04.30 | ₩44,054 | ₩44,792 | ₩43,974 | ₩44,215 | +0.37% | 9.2만 |
|---|
| 2026.04.29 | ₩45,610 | ₩46,026 | ₩44,228 | ₩44,443 | -2.56% | 8.4만 |
|---|
| 2026.04.28 | ₩45,449 | ₩46,280 | ₩45,100 | ₩45,945 | +1.09% | 10.3만 |
|---|
| 2026.04.27 | ₩44,336 | ₩45,449 | ₩44,336 | ₩45,301 | +2.18% | 13만 |
|---|
| 2026.04.24 | ₩45,529 | ₩45,677 | ₩44,510 | ₩44,550 | -2.15% | 10.9만 |
|---|
| 2026.04.23 | ₩45,784 | ₩46,106 | ₩44,081 | ₩45,798 | +0.03% | 14.9만 |
|---|
| 2026.04.22 | ₩44,832 | ₩45,851 | ₩44,658 | ₩45,650 | +1.82% | 18만 |
|---|
| 2026.04.21 | ₩45,958 | ₩46,334 | ₩44,778 | ₩44,832 | -2.45% | 16.2만 |
|---|
| 2026.04.20 | ₩45,824 | ₩46,401 | ₩45,730 | ₩46,119 | +0.64% | 14.9만 |
|---|
| 2026.04.17 | ₩45,824 | ₩47,058 | ₩45,328 | ₩46,026 | +0.44% | 26.3만 |
|---|
| 2026.04.16 | ₩45,194 | ₩45,435 | ₩45,006 | ₩45,248 | +0.12% | 10.9만 |
|---|
| 2026.04.15 | ₩45,261 | ₩45,623 | ₩44,631 | ₩45,368 | +0.24% | 13.5만 |
|---|
| 2026.04.14 | ₩45,060 | ₩45,409 | ₩44,497 | ₩45,315 | +0.57% | 20.8만 |
|---|
| 2026.04.13 | ₩45,194 | ₩45,261 | ₩44,845 | ₩45,114 | -0.18% | 14.7만 |
|---|
| 2026.04.10 | ₩45,730 | ₩45,730 | ₩44,765 | ₩45,409 | -0.70% | 18.4만 |
|---|
| 2026.04.09 | ₩45,073 | ₩45,972 | ₩44,912 | ₩45,717 | +1.43% | 22.1만 |
|---|
| 2026.04.08 | ₩45,596 | ₩45,798 | ₩45,087 | ₩45,422 | -0.38% | 21.4만 |
|---|
| 2026.04.07 | ₩43,893 | ₩44,416 | ₩43,786 | ₩44,242 | +0.79% | 47.1만 |
|---|
| 2026.04.06 | ₩43,343 | ₩44,068 | ₩43,317 | ₩44,014 | +1.55% | 30.9만 |
|---|
| 2026.04.02 | ₩42,981 | ₩43,679 | ₩42,592 | ₩43,370 | +0.90% | 22.4만 |
|---|
| 2026.04.01 | ₩43,357 | ₩44,001 | ₩43,357 | ₩43,410 | +0.12% | 25.7만 |
|---|
| 2026.03.31 | ₩42,659 | ₩43,250 | ₩42,499 | ₩43,129 | +1.10% | 20.2만 |
|---|
| 2026.03.30 | ₩42,364 | ₩42,592 | ₩42,177 | ₩42,364 | 0.00% | 32만 |
|---|
| 2026.03.27 | ₩42,445 | ₩42,445 | ₩41,801 | ₩42,043 | -0.95% | 10.8만 |
|---|
| 2026.03.26 | ₩42,150 | ₩42,485 | ₩41,989 | ₩42,445 | +0.70% | 11.4만 |
|---|
| 2026.03.25 | ₩42,874 | ₩43,089 | ₩42,244 | ₩42,431 | -1.03% | 11.3만 |
|---|
| 2026.03.24 | ₩42,002 | ₩42,968 | ₩42,002 | ₩42,418 | +0.99% | 12.3만 |
|---|
| 2026.03.23 | ₩42,726 | ₩43,115 | ₩42,364 | ₩42,458 | -0.63% | 25.1만 |
|---|
| 2026.03.20 | ₩41,935 | ₩42,136 | ₩41,278 | ₩41,748 | -0.45% | 23.2만 |
|---|
| 2026.03.19 | ₩40,661 | ₩42,378 | ₩40,621 | ₩41,895 | +3.03% | 17.3만 |
|---|
| 2026.03.18 | ₩41,520 | ₩41,667 | ₩40,809 | ₩40,916 | -1.45% | 11.4만 |
|---|
| 2026.03.17 | ₩42,512 | ₩42,914 | ₩41,520 | ₩41,761 | -1.77% | 13.7만 |
|---|
| 2026.03.16 | ₩42,338 | ₩42,753 | ₩42,230 | ₩42,311 | -0.06% | 11.3만 |
|---|
| 2026.03.13 | ₩42,056 | ₩42,686 | ₩41,573 | ₩42,029 | -0.06% | 21.7만 |
|---|
| 2026.03.12 | ₩41,211 | ₩42,244 | ₩40,916 | ₩41,855 | +1.56% | 14.1만 |
|---|
| 2026.03.11 | ₩42,579 | ₩42,579 | ₩41,667 | ₩42,043 | -1.26% | 13.3만 |
|---|
| 2026.03.10 | ₩42,096 | ₩43,571 | ₩41,975 | ₩42,606 | +1.21% | 15만 |
|---|
| 2026.03.09 | ₩41,452 | ₩42,485 | ₩40,353 | ₩42,284 | +2.01% | 16.5만 |
|---|
| 2026.03.06 | ₩41,761 | ₩42,512 | ₩41,399 | ₩42,271 | +1.22% | 18.7만 |
|---|
| 2026.03.05 | ₩43,464 | ₩43,585 | ₩42,646 | ₩43,062 | -0.93% | 11.1만 |
|---|
| 2026.03.04 | ₩43,920 | ₩44,255 | ₩43,585 | ₩43,987 | +0.15% | 20.1만 |
|---|
| 2026.03.03 | ₩43,062 | ₩43,746 | ₩42,378 | ₩43,545 | +1.12% | 14만 |
|---|
| 2026.03.02 | ₩42,579 | ₩44,282 | ₩42,203 | ₩43,826 | +2.93% | 8만 |
|---|
| 2026.02.27 | ₩43,920 | ₩44,497 | ₩42,914 | ₩43,142 | -1.77% | 11.8만 |
|---|
| 2026.02.26 | ₩44,979 | ₩45,704 | ₩44,309 | ₩44,765 | -0.48% | 7.4만 |
|---|
| 2026.02.25 | ₩44,202 | ₩44,966 | ₩43,853 | ₩44,832 | +1.43% | 8.9만 |
|---|
| 2026.02.24 | ₩43,746 | ₩44,403 | ₩43,330 | ₩43,692 | -0.12% | 8.3만 |
|---|
| 2026.02.23 | ₩45,234 | ₩45,757 | ₩43,477 | ₩43,732 | -3.32% | 13.3만 |
|---|
| 2026.02.20 | ₩44,725 | ₩45,503 | ₩44,309 | ₩45,382 | +1.47% | 9.2만 |
|---|
| 2026.02.19 | ₩44,979 | ₩44,979 | ₩44,255 | ₩44,752 | -0.51% | 8.5만 |
|---|
| 2026.02.18 | ₩45,663 | ₩46,495 | ₩44,604 | ₩44,819 | -1.85% | 10.7만 |
|---|
| 2026.02.17 | ₩45,248 | ₩46,254 | ₩45,248 | ₩45,556 | +0.68% | 20.1만 |
|---|
| 2026.02.13 | ₩44,939 | ₩45,570 | ₩44,403 | ₩45,248 | +0.69% | 9만 |
|---|
| 2026.02.12 | ₩45,543 | ₩45,596 | ₩44,014 | ₩44,711 | -1.83% | 11.5만 |
|---|
| 2026.02.11 | ₩45,985 | ₩46,173 | ₩44,537 | ₩44,752 | -2.68% | 15.7만 |
|---|
| 2026.02.10 | ₩46,039 | ₩46,361 | ₩45,194 | ₩45,623 | -0.90% | 12.2만 |
|---|
| 2026.02.09 | ₩46,884 | ₩46,884 | ₩46,066 | ₩46,119 | -1.63% | 15.6만 |
|---|
| 2026.02.06 | ₩46,401 | ₩46,897 | ₩46,240 | ₩46,414 | +0.03% | 20.6만 |
|---|
| 2026.02.05 | ₩46,254 | ₩46,683 | ₩45,945 | ₩46,321 | +0.14% | 10.3만 |
|---|
| 2026.02.04 | ₩46,133 | ₩47,232 | ₩46,119 | ₩46,347 | +0.47% | 17.7만 |
|---|
| 2026.02.03 | ₩45,489 | ₩46,777 | ₩45,154 | ₩45,690 | +0.44% | 12.9만 |
|---|
| 2026.02.02 | ₩44,336 | ₩45,985 | ₩44,175 | ₩45,368 | +2.33% | 9.7만 |
|---|
| 2026.01.30 | ₩43,960 | ₩44,416 | ₩43,746 | ₩44,242 | +0.64% | 11만 |
|---|
| 2026.01.29 | ₩42,552 | ₩44,054 | ₩42,552 | ₩44,041 | +3.50% | 10.3만 |
|---|
| 2026.01.28 | ₩42,364 | ₩42,633 | ₩41,801 | ₩42,271 | -0.22% | 10만 |
|---|
| 2026.01.27 | ₩42,431 | ₩42,794 | ₩42,056 | ₩42,284 | -0.35% | 7.8만 |
|---|
| 2026.01.26 | ₩43,652 | ₩44,161 | ₩42,177 | ₩42,431 | -2.80% | 13.2만 |
|---|
| 2026.01.23 | ₩46,079 | ₩46,079 | ₩43,692 | ₩43,719 | -5.12% | 14.6만 |
|---|
| 2026.01.22 | ₩44,953 | ₩47,139 | ₩44,953 | ₩46,146 | +2.66% | 16.5만 |
|---|
| 2026.01.21 | ₩42,847 | ₩45,006 | ₩42,847 | ₩44,953 | +4.91% | 14.5만 |
|---|
| 2026.01.20 | ₩42,914 | ₩43,384 | ₩42,606 | ₩42,753 | -0.38% | 7.2만 |
|---|
| 2026.01.16 | ₩43,585 | ₩43,920 | ₩43,156 | ₩43,504 | -0.18% | 12.3만 |
|---|
| 2026.01.15 | ₩42,861 | ₩43,960 | ₩42,861 | ₩43,451 | +1.38% | 21.7만 |
|---|
| 2026.01.14 | ₩42,002 | ₩42,606 | ₩41,774 | ₩42,418 | +0.99% | 11.9만 |
|---|
| 2026.01.13 | ₩42,203 | ₩42,297 | ₩41,828 | ₩42,002 | -0.48% | 5.7만 |
|---|
| 2026.01.12 | ₩42,016 | ₩42,539 | ₩41,882 | ₩42,069 | +0.13% | 9.5만 |
|---|
| 2026.01.09 | ₩42,311 | ₩42,914 | ₩40,500 | ₩42,244 | -0.16% | 7.4만 |
|---|
| 2026.01.08 | ₩41,037 | ₩42,887 | ₩41,037 | ₩42,485 | +3.53% | 12.3만 |
|---|
| 2026.01.07 | ₩41,573 | ₩41,855 | ₩40,809 | ₩41,144 | -1.03% | 7.4만 |
|---|
| 2026.01.06 | ₩42,016 | ₩42,016 | ₩41,238 | ₩41,627 | -0.93% | 9.9만 |
|---|
| 2026.01.05 | ₩41,412 | ₩42,726 | ₩41,372 | ₩41,841 | +1.04% | 14만 |
|---|
| 2026.01.02 | ₩41,654 | ₩41,654 | ₩40,956 | ₩41,385 | -0.64% | 8.2만 |
|---|
| 2025.12.31 | ₩41,587 | ₩42,177 | ₩41,546 | ₩41,600 | +0.03% | 6.7만 |
|---|
| 2025.12.30 | ₩42,378 | ₩42,378 | ₩41,734 | ₩41,748 | -1.49% | 6.9만 |
|---|
| 2025.12.29 | ₩42,579 | ₩42,726 | ₩42,123 | ₩42,257 | -0.76% | 5.3만 |
|---|
| 2025.12.26 | ₩42,646 | ₩42,914 | ₩42,364 | ₩42,525 | -0.28% | 5.4만 |
|---|
| 2025.12.24 | ₩42,579 | ₩42,954 | ₩42,472 | ₩42,566 | -0.03% | 4.3만 |
|---|
| 2025.12.23 | ₩43,022 | ₩43,370 | ₩42,431 | ₩42,552 | -1.09% | 6.7만 |
|---|
| 2025.12.22 | ₩43,558 | ₩43,866 | ₩42,995 | ₩43,062 | -1.14% | 6.8만 |
|---|
| 2025.12.19 | ₩43,987 | ₩44,577 | ₩43,303 | ₩43,424 | -1.28% | 18.8만 |
|---|
| 2025.12.18 | ₩43,893 | ₩44,564 | ₩43,866 | ₩44,108 | +0.49% | 10.6만 |
|---|
| 2025.12.17 | ₩43,357 | ₩44,443 | ₩43,343 | ₩43,571 | +0.49% | 11.4만 |
|---|
| 2025.12.16 | ₩43,531 | ₩43,585 | ₩42,592 | ₩43,196 | -0.77% | 9.8만 |
|---|
| 2025.12.15 | ₩43,089 | ₩43,746 | ₩43,062 | ₩43,370 | +0.65% | 11만 |
|---|
| 2025.12.12 | ₩42,914 | ₩43,209 | ₩42,686 | ₩42,995 | +0.19% | 11.7만 |
|---|
| 2025.12.11 | ₩42,163 | ₩43,048 | ₩42,069 | ₩42,887 | +1.72% | 10.6만 |
|---|
| 2025.12.10 | ₩41,064 | ₩42,686 | ₩40,943 | ₩42,284 | +2.97% | 14만 |
|---|
| 2025.12.09 | ₩40,473 | ₩41,292 | ₩40,473 | ₩40,809 | +0.83% | 8만 |
|---|
| 2025.12.08 | ₩40,232 | ₩40,447 | ₩40,071 | ₩40,313 | +0.20% | 6.2만 |
|---|
| 2025.12.05 | ₩40,205 | ₩40,406 | ₩39,924 | ₩39,964 | -0.60% | 5.9만 |
|---|
| 2025.12.04 | ₩40,031 | ₩40,648 | ₩40,031 | ₩40,339 | +0.77% | 8.4만 |
|---|
| 2025.12.03 | ₩39,481 | ₩40,272 | ₩39,307 | ₩40,232 | +1.90% | 7.4만 |
|---|
| 2025.12.02 | ₩39,897 | ₩39,964 | ₩39,240 | ₩39,280 | -1.55% | 6.5만 |
|---|
| 2025.12.01 | ₩39,012 | ₩39,803 | ₩38,918 | ₩39,629 | +1.58% | 8.9만 |
|---|
| 2025.11.28 | ₩39,360 | ₩39,508 | ₩39,092 | ₩39,146 | -0.55% | 2.9만 |
|---|
| 2025.11.26 | ₩39,602 | ₩39,897 | ₩39,213 | ₩39,401 | -0.51% | 7.6만 |
|---|
| 2025.11.25 | ₩39,293 | ₩40,085 | ₩39,132 | ₩39,749 | +1.16% | 14.1만 |
|---|
| 2025.11.24 | ₩39,374 | ₩39,709 | ₩38,220 | ₩39,039 | -0.85% | 8.6만 |
|---|
| 2025.11.21 | ₩37,993 | ₩39,454 | ₩37,993 | ₩39,253 | +3.32% | 8.8만 |
|---|
| 2025.11.20 | ₩38,127 | ₩38,663 | ₩37,805 | ₩37,993 | -0.35% | 8.2만 |
|---|
| 2025.11.19 | ₩37,751 | ₩38,033 | ₩37,523 | ₩37,872 | +0.32% | 8.2만 |
|---|
| 2025.11.18 | ₩38,100 | ₩38,261 | ₩37,684 | ₩37,805 | -0.77% | 6.1만 |
|---|
| 2025.11.17 | ₩39,213 | ₩39,293 | ₩38,006 | ₩38,100 | -2.84% | 6.3만 |
|---|
| 2025.11.14 | ₩39,119 | ₩39,427 | ₩38,663 | ₩39,360 | +0.62% | 5.4만 |
|---|
| 2025.11.13 | ₩39,213 | ₩39,696 | ₩38,998 | ₩39,240 | +0.07% | 7만 |
|---|
| 2025.11.12 | ₩39,454 | ₩39,803 | ₩39,401 | ₩39,454 | 0.00% | 5.3만 |
|---|
| 2025.11.11 | ₩39,320 | ₩39,508 | ₩38,650 | ₩39,401 | +0.20% | 6만 |
|---|
| 2025.11.10 | ₩38,824 | ₩39,307 | ₩38,583 | ₩39,159 | +0.86% | 5.7만 |
|---|
| 2025.11.07 | ₩38,744 | ₩39,199 | ₩38,489 | ₩38,757 | +0.03% | 8.3만 |
|---|
| 2025.11.06 | ₩39,347 | ₩39,776 | ₩38,623 | ₩38,690 | -1.67% | 6.6만 |
|---|
| 2025.11.05 | ₩38,583 | ₩39,602 | ₩38,583 | ₩39,401 | +2.12% | 9만 |
|---|
| 2025.11.04 | ₩38,180 | ₩38,676 | ₩37,885 | ₩38,623 | +1.16% | 9.7만 |
|---|
| 2025.11.03 | ₩38,194 | ₩38,448 | ₩37,885 | ₩38,368 | +0.46% | 7.7만 |
|---|
| 2025.10.31 | ₩38,368 | ₩38,489 | ₩37,912 | ₩38,153 | -0.56% | 7.5만 |
|---|
| 2025.10.30 | ₩38,569 | ₩39,280 | ₩38,516 | ₩38,609 | +0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩39,977 | ₩40,071 | ₩38,341 | ₩38,583 | -3.49% | 11.5만 |
|---|
| 2025.10.28 | ₩39,508 | ₩40,165 | ₩39,253 | ₩40,165 | +1.66% | 19.8만 |
|---|
| 2025.10.27 | ₩40,138 | ₩40,138 | ₩39,347 | ₩39,696 | -1.10% | 13.5만 |
|---|
| 2025.10.24 | ₩38,998 | ₩39,736 | ₩38,623 | ₩39,535 | +1.38% | 14.2만 |
|---|
| 2025.10.23 | ₩38,918 | ₩40,232 | ₩38,663 | ₩38,770 | -0.38% | 27.4만 |
|---|
| 2025.10.22 | ₩37,014 | ₩37,577 | ₩37,014 | ₩37,362 | +0.94% | 10.4만 |
|---|
| 2025.10.21 | ₩36,839 | ₩37,255 | ₩36,772 | ₩37,081 | +0.66% | 6.4만 |
|---|
| 2025.10.20 | ₩36,142 | ₩36,826 | ₩36,142 | ₩36,812 | +1.86% | 7.4만 |
|---|
| 2025.10.17 | ₩36,102 | ₩36,423 | ₩35,740 | ₩35,954 | -0.41% | 8.2만 |
|---|
| 2025.10.16 | ₩37,174 | ₩37,362 | ₩35,619 | ₩35,860 | -3.54% | 25.5만 |
|---|
| 2025.10.15 | ₩38,033 | ₩38,033 | ₩37,000 | ₩37,282 | -1.97% | 11.9만 |
|---|
| 2025.10.14 | ₩36,705 | ₩37,858 | ₩36,705 | ₩37,791 | +2.96% | 12.2만 |
|---|
| 2025.10.13 | ₩36,946 | ₩36,946 | ₩36,142 | ₩36,839 | -0.29% | 8.6만 |
|---|
| 2025.10.10 | ₩37,309 | ₩38,650 | ₩36,249 | ₩36,276 | -2.77% | 10.2만 |
|---|