시장 데이터를 불러오는 중
전체 종목
Midland States Bancorp, Inc. - Common Stock 과거 주가
Midland States Bancorp, Inc. - Common Stock · MSBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Midland States Bancorp, Inc. - Common Stock · MSBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,512 | ₩43,579 | ₩43,050 | ₩43,123 | -0.89% | 13.6만 |
| 2026.10.08 | ₩42,949 | ₩44,102 | ₩42,882 | ₩43,660 | +1.65% | 12.5만 |
| 2026.10.07 | ₩43,284 | ₩43,660 | ₩42,425 | ₩43,244 | -0.09% | 20.1만 |
| 2026.10.06 | ₩44,357 | ₩44,464 | ₩43,854 | ₩43,955 | -0.91% | 9만 |
| 2026.10.05 | ₩44,196 | ₩44,451 | ₩43,847 | ₩44,250 | +0.12% | 11.3만 |
| 2026.10.02 | ₩44,303 | ₩44,659 | ₩44,022 | ₩44,437 | +0.30% | 11.3만 |
| 2026.10.01 | ₩42,882 | ₩43,921 | ₩42,131 | ₩43,901 | +2.38% | 14만 |
| 2026.09.30 | ₩43,619 | ₩43,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,123 |
| -1.14% |
| 24.3만 |
| 2026.09.29 | ₩44,424 | ₩44,578 | ₩43,083 | ₩43,432 | -2.23% | 13.9만 |
|---|
| 2026.09.28 | ₩44,558 | ₩44,773 | ₩44,156 | ₩44,478 | -0.18% | 31만 |
|---|
| 2026.09.25 | ₩44,504 | ₩45,115 | ₩44,364 | ₩44,598 | +0.21% | 42.8만 |
|---|
| 2026.09.24 | ₩43,512 | ₩44,585 | ₩43,150 | ₩44,424 | +2.10% | 21만 |
|---|
| 2026.09.23 | ₩43,847 | ₩44,089 | ₩43,338 | ₩43,432 | -0.95% | 11.8만 |
|---|
| 2026.09.22 | ₩45,162 | ₩45,457 | ₩44,089 | ₩44,089 | -2.38% | 17만 |
|---|
| 2026.09.21 | ₩45,188 | ₩45,457 | ₩44,873 | ₩44,987 | -0.45% | 12.7만 |
|---|
| 2026.09.18 | ₩44,759 | ₩45,208 | ₩44,035 | ₩44,974 | +0.48% | 43.6만 |
|---|
| 2026.09.17 | ₩45,175 | ₩45,336 | ₩44,558 | ₩45,094 | -0.18% | 13.4만 |
|---|
| 2026.09.16 | ₩45,108 | ₩45,389 | ₩43,733 | ₩44,692 | -0.92% | 15.7만 |
|---|
| 2026.09.15 | ₩44,853 | ₩45,229 | ₩44,142 | ₩45,148 | +0.66% | 12.4만 |
|---|
| 2026.09.14 | ₩44,665 | ₩45,309 | ₩44,515 | ₩45,041 | +0.84% | 14.9만 |
|---|
| 2026.09.11 | ₩45,175 | ₩45,175 | ₩44,411 | ₩44,853 | -0.71% | 10.8만 |
|---|
| 2026.09.10 | ₩44,102 | ₩44,665 | ₩43,633 | ₩44,665 | +1.28% | 11.6만 |
|---|
| 2026.09.09 | ₩44,169 | ₩44,545 | ₩43,787 | ₩44,102 | -0.15% | 10.8만 |
|---|
| 2026.09.08 | ₩45,027 | ₩45,215 | ₩43,579 | ₩44,572 | -1.01% | 9.5만 |
|---|
| 2026.09.04 | ₩44,692 | ₩45,376 | ₩44,692 | ₩45,229 | +1.20% | 8.7만 |
|---|
| 2026.09.03 | ₩44,732 | ₩45,215 | ₩44,706 | ₩44,960 | +0.51% | 12.2만 |
|---|
| 2026.09.02 | ₩43,888 | ₩44,759 | ₩43,888 | ₩44,545 | +1.50% | 16.4만 |
|---|
| 2026.09.01 | ₩43,928 | ₩44,357 | ₩42,996 | ₩43,700 | -0.52% | 14.8만 |
|---|
| 2026.08.31 | ₩44,236 | ₩44,444 | ₩43,646 | ₩43,968 | -0.61% | 12.5만 |
|---|
| 2026.08.28 | ₩44,116 | ₩44,370 | ₩43,834 | ₩44,250 | +0.30% | 12.9만 |
|---|
| 2026.08.27 | ₩43,928 | ₩44,183 | ₩43,042 | ₩44,035 | +0.24% | 10.5만 |
|---|
| 2026.08.26 | ₩44,035 | ₩44,129 | ₩43,740 | ₩43,968 | -0.15% | 10.7만 |
|---|
| 2026.08.25 | ₩44,089 | ₩44,498 | ₩43,412 | ₩43,861 | -0.52% | 10.4만 |
|---|
| 2026.08.24 | ₩43,914 | ₩44,853 | ₩43,162 | ₩43,975 | +0.14% | 14.2만 |
|---|
| 2026.08.21 | ₩44,062 | ₩44,846 | ₩43,190 | ₩44,049 | -0.03% | 25.7만 |
|---|
| 2026.08.20 | ₩43,177 | ₩43,941 | ₩42,996 | ₩43,619 | +1.02% | 13만 |
|---|
| 2026.08.19 | ₩44,598 | ₩44,598 | ₩43,070 | ₩43,324 | -2.86% | 19.6만 |
|---|
| 2026.08.18 | ₩44,692 | ₩44,732 | ₩44,200 | ₩44,437 | -0.57% | 20.4만 |
|---|
| 2026.08.17 | ₩44,558 | ₩44,987 | ₩44,518 | ₩44,679 | +0.27% | 20.5만 |
|---|
| 2026.08.14 | ₩44,652 | ₩45,215 | ₩44,464 | ₩44,759 | +0.24% | 15.9만 |
|---|
| 2026.08.13 | ₩45,336 | ₩46,033 | ₩45,014 | ₩45,094 | -0.53% | 13.9만 |
|---|
| 2026.08.12 | ₩44,907 | ₩45,302 | ₩44,813 | ₩44,960 | +0.12% | 13.9만 |
|---|
| 2026.08.11 | ₩44,706 | ₩45,135 | ₩44,537 | ₩44,719 | +0.03% | 22.6만 |
|---|
| 2026.08.10 | ₩44,665 | ₩45,215 | ₩44,303 | ₩44,518 | -0.33% | 11.3만 |
|---|
| 2026.08.07 | ₩45,148 | ₩45,524 | ₩44,639 | ₩44,907 | -0.53% | 22.3만 |
|---|
| 2026.08.06 | ₩46,248 | ₩46,556 | ₩45,235 | ₩45,269 | -2.12% | 15.8만 |
|---|
| 2026.08.05 | ₩47,066 | ₩47,066 | ₩45,430 | ₩45,912 | -2.45% | 11.9만 |
|---|
| 2026.08.04 | ₩45,926 | ₩46,728 | ₩45,631 | ₩46,301 | +0.82% | 17.4만 |
|---|
| 2026.08.03 | ₩45,926 | ₩46,502 | ₩45,384 | ₩45,912 | -0.03% | 24.3만 |
|---|
| 2026.07.31 | ₩44,773 | ₩45,344 | ₩43,982 | ₩45,148 | +0.84% | 17.6만 |
|---|
| 2026.07.30 | ₩45,135 | ₩45,423 | ₩44,558 | ₩44,625 | -1.13% | 16.2만 |
|---|
| 2026.07.29 | ₩45,349 | ₩45,738 | ₩44,719 | ₩45,081 | -0.59% | 25.5만 |
|---|
| 2026.07.28 | ₩44,545 | ₩46,067 | ₩44,250 | ₩45,725 | +2.65% | 32.5만 |
|---|
| 2026.07.27 | ₩43,311 | ₩44,397 | ₩42,882 | ₩44,022 | +1.64% | 30.1만 |
|---|
| 2026.07.24 | ₩41,554 | ₩43,593 | ₩41,554 | ₩43,244 | +4.07% | 20.5만 |
|---|
| 2026.07.23 | ₩40,763 | ₩41,575 | ₩40,307 | ₩41,528 | +1.87% | 24.8만 |
|---|
| 2026.07.22 | ₩41,917 | ₩41,917 | ₩41,005 | ₩41,367 | -1.31% | 22.1만 |
|---|
| 2026.07.21 | ₩41,246 | ₩42,359 | ₩41,166 | ₩42,225 | +2.37% | 15.5만 |
|---|
| 2026.07.20 | ₩41,769 | ₩41,957 | ₩41,273 | ₩41,367 | -0.96% | 14.1만 |
|---|
| 2026.07.17 | ₩42,064 | ₩42,426 | ₩40,844 | ₩41,729 | -0.80% | 18.5만 |
|---|
| 2026.07.16 | ₩41,005 | ₩42,667 | ₩41,005 | ₩42,507 | +3.66% | 22.1만 |
|---|
| 2026.07.15 | ₩40,991 | ₩41,541 | ₩40,549 | ₩41,166 | +0.43% | 13.3만 |
|---|
| 2026.07.14 | ₩41,501 | ₩42,560 | ₩40,737 | ₩40,938 | -1.36% | 17.4만 |
|---|
| 2026.07.13 | ₩41,005 | ₩41,756 | ₩40,710 | ₩41,246 | +0.59% | 14.1만 |
|---|
| 2026.07.10 | ₩40,415 | ₩41,373 | ₩39,852 | ₩40,938 | +1.29% | 10.4만 |
|---|
| 2026.07.09 | ₩40,066 | ₩40,468 | ₩39,618 | ₩40,415 | +0.87% | 19.4만 |
|---|
| 2026.07.08 | ₩40,401 | ₩40,589 | ₩39,557 | ₩39,758 | -1.59% | 14만 |
|---|
| 2026.07.07 | ₩40,750 | ₩41,400 | ₩40,428 | ₩40,602 | -0.36% | 15.8만 |
|---|
| 2026.07.06 | ₩40,656 | ₩41,575 | ₩40,535 | ₩40,817 | +0.40% | 20.1만 |
|---|
| 2026.07.02 | ₩42,171 | ₩42,326 | ₩40,274 | ₩40,696 | -3.50% | 14.3만 |
|---|
| 2026.07.01 | ₩41,541 | ₩42,473 | ₩41,286 | ₩42,064 | +1.26% | 15.2만 |
|---|
| 2026.06.30 | ₩41,514 | ₩41,997 | ₩41,380 | ₩41,756 | +0.58% | 14.3만 |
|---|
| 2026.06.29 | ₩42,198 | ₩42,198 | ₩40,602 | ₩41,715 | -1.14% | 17만 |
|---|
| 2026.06.26 | ₩41,166 | ₩42,218 | ₩40,690 | ₩41,863 | +1.69% | 74.6만 |
|---|
| 2026.06.25 | ₩40,374 | ₩40,958 | ₩40,348 | ₩40,911 | +1.33% | 21.8만 |
|---|
| 2026.06.24 | ₩40,468 | ₩40,911 | ₩40,250 | ₩40,482 | +0.03% | 19.2만 |
|---|
| 2026.06.23 | ₩39,490 | ₩40,522 | ₩39,241 | ₩40,495 | +2.55% | 22.8만 |
|---|
| 2026.06.22 | ₩39,463 | ₩40,408 | ₩39,161 | ₩39,583 | +0.31% | 17.3만 |
|---|
| 2026.06.18 | ₩40,012 | ₩40,026 | ₩39,087 | ₩39,463 | -1.37% | 29.1만 |
|---|
| 2026.06.17 | ₩39,543 | ₩40,254 | ₩38,578 | ₩39,047 | -1.25% | 20.3만 |
|---|
| 2026.06.16 | ₩39,557 | ₩40,455 | ₩39,141 | ₩39,664 | +0.27% | 14만 |
|---|
| 2026.06.15 | ₩40,669 | ₩40,683 | ₩39,396 | ₩39,543 | -2.77% | 12.7만 |
|---|
| 2026.06.12 | ₩39,959 | ₩40,616 | ₩39,959 | ₩40,442 | +1.21% | 11.1만 |
|---|
| 2026.06.11 | ₩39,557 | ₩40,026 | ₩39,007 | ₩39,731 | +0.44% | 13.9만 |
|---|
| 2026.06.10 | ₩38,886 | ₩39,543 | ₩38,216 | ₩39,503 | +1.59% | 12.7만 |
|---|
| 2026.06.09 | ₩38,846 | ₩39,610 | ₩38,551 | ₩38,739 | -0.28% | 14.6만 |
|---|
| 2026.06.08 | ₩38,537 | ₩38,792 | ₩38,028 | ₩38,564 | +0.07% | 9.1만 |
|---|
| 2026.06.05 | ₩38,055 | ₩38,618 | ₩37,974 | ₩38,256 | +0.53% | 14.8만 |
|---|
| 2026.06.04 | ₩37,344 | ₩38,394 | ₩37,123 | ₩38,242 | +2.41% | 11만 |
|---|
| 2026.06.03 | ₩37,103 | ₩37,230 | ₩36,781 | ₩36,861 | -0.65% | 16.8만 |
|---|
| 2026.06.02 | ₩36,861 | ₩37,813 | ₩36,808 | ₩37,411 | +1.49% | 13.5만 |
|---|
| 2026.06.01 | ₩37,143 | ₩37,170 | ₩36,298 | ₩36,861 | -0.76% | 13.3만 |
|---|
| 2026.05.29 | ₩37,103 | ₩37,599 | ₩37,062 | ₩37,277 | +0.47% | 7.6만 |
|---|
| 2026.05.28 | ₩37,290 | ₩37,357 | ₩36,895 | ₩37,210 | -0.22% | 9.4만 |
|---|
| 2026.05.27 | ₩37,934 | ₩38,618 | ₩37,116 | ₩37,290 | -1.70% | 10.8만 |
|---|
| 2026.05.26 | ₩37,116 | ₩37,867 | ₩37,116 | ₩37,733 | +1.66% | 14.2만 |
|---|
| 2026.05.22 | ₩37,049 | ₩37,545 | ₩36,975 | ₩37,049 | 0.00% | 12.9만 |
|---|
| 2026.05.21 | ₩36,472 | ₩37,076 | ₩36,097 | ₩36,982 | +1.40% | 14.4만 |
|---|
| 2026.05.20 | ₩35,655 | ₩36,875 | ₩35,370 | ₩36,821 | +3.27% | 13만 |
|---|
| 2026.05.19 | ₩35,641 | ₩35,882 | ₩35,306 | ₩35,614 | -0.08% | 18.6만 |
|---|
| 2026.05.18 | ₩35,735 | ₩36,231 | ₩35,608 | ₩35,789 | +0.15% | 10.6만 |
|---|
| 2026.05.15 | ₩35,641 | ₩35,882 | ₩35,132 | ₩35,601 | -0.11% | 14만 |
|---|
| 2026.05.14 | ₩36,003 | ₩36,412 | ₩35,722 | ₩36,258 | +0.71% | 11.9만 |
|---|
| 2026.05.13 | ₩35,923 | ₩36,486 | ₩35,440 | ₩35,762 | -0.45% | 13.2만 |
|---|
| 2026.05.12 | ₩36,419 | ₩36,553 | ₩35,472 | ₩36,204 | -0.59% | 12.3만 |
|---|
| 2026.05.11 | ₩38,001 | ₩38,001 | ₩36,861 | ₩36,915 | -2.86% | 9.5만 |
|---|
| 2026.05.08 | ₩38,028 | ₩38,256 | ₩37,585 | ₩37,961 | -0.18% | 10.3만 |
|---|
| 2026.05.07 | ₩37,545 | ₩38,162 | ₩37,451 | ₩38,001 | +1.21% | 22.4만 |
|---|
| 2026.05.06 | ₩37,130 | ₩38,055 | ₩36,654 | ₩37,264 | +0.36% | 21.6만 |
|---|
| 2026.05.05 | ₩35,051 | ₩36,338 | ₩34,729 | ₩36,312 | +3.60% | 20.9만 |
|---|
| 2026.05.04 | ₩35,239 | ₩35,440 | ₩34,629 | ₩34,823 | -1.18% | 15.9만 |
|---|
| 2026.05.01 | ₩34,877 | ₩35,534 | ₩34,488 | ₩35,386 | +1.46% | 10.8만 |
|---|
| 2026.04.30 | ₩34,005 | ₩35,520 | ₩33,952 | ₩34,877 | +2.56% | 16.6만 |
|---|
| 2026.04.29 | ₩34,890 | ₩35,011 | ₩34,066 | ₩34,340 | -1.58% | 25만 |
|---|
| 2026.04.28 | ₩34,025 | ₩35,534 | ₩34,025 | ₩34,837 | +2.38% | 18.5만 |
|---|
| 2026.04.27 | ₩33,992 | ₩35,681 | ₩33,992 | ₩34,649 | +1.93% | 25.6만 |
|---|
| 2026.04.24 | ₩33,523 | ₩34,153 | ₩32,584 | ₩33,523 | 0.00% | 29.8만 |
|---|
| 2026.04.23 | ₩30,961 | ₩31,753 | ₩30,821 | ₩31,364 | +1.30% | 11.2만 |
|---|
| 2026.04.22 | ₩31,109 | ₩31,350 | ₩30,720 | ₩30,935 | -0.56% | 8.7만 |
|---|
| 2026.04.21 | ₩31,726 | ₩32,068 | ₩30,908 | ₩30,988 | -2.32% | 11.9만 |
|---|
| 2026.04.20 | ₩31,846 | ₩32,182 | ₩31,672 | ₩31,726 | -0.38% | 19.9만 |
|---|
| 2026.04.17 | ₩31,846 | ₩32,731 | ₩31,464 | ₩31,900 | +0.17% | 27.9만 |
|---|
| 2026.04.16 | ₩31,458 | ₩31,578 | ₩31,165 | ₩31,578 | +0.38% | 14만 |
|---|
| 2026.04.15 | ₩31,779 | ₩31,860 | ₩31,384 | ₩31,511 | -0.84% | 14.4만 |
|---|
| 2026.04.14 | ₩32,168 | ₩32,235 | ₩31,592 | ₩31,793 | -1.17% | 17.5만 |
|---|
| 2026.04.13 | ₩32,383 | ₩32,664 | ₩31,994 | ₩32,155 | -0.70% | 20.7만 |
|---|
| 2026.04.10 | ₩32,933 | ₩32,933 | ₩32,289 | ₩32,490 | -1.34% | 12.8만 |
|---|
| 2026.04.09 | ₩32,249 | ₩33,147 | ₩32,155 | ₩33,013 | +2.37% | 13.5만 |
|---|
| 2026.04.08 | ₩31,169 | ₩32,865 | ₩31,169 | ₩32,396 | +3.94% | 18.2만 |
|---|
| 2026.04.07 | ₩30,814 | ₩31,685 | ₩30,707 | ₩31,565 | +2.44% | 12.9만 |
|---|
| 2026.04.06 | ₩30,720 | ₩31,323 | ₩30,338 | ₩31,176 | +1.48% | 11.4만 |
|---|
| 2026.04.02 | ₩30,076 | ₩30,894 | ₩29,983 | ₩30,841 | +2.54% | 9.1만 |
|---|
| 2026.04.01 | ₩30,103 | ₩30,908 | ₩29,949 | ₩30,626 | +1.74% | 10.1만 |
|---|
| 2026.03.31 | ₩29,822 | ₩30,056 | ₩29,553 | ₩29,915 | +0.31% | 15.8만 |
|---|
| 2026.03.30 | ₩29,460 | ₩29,460 | ₩29,064 | ₩29,366 | -0.32% | 9.7만 |
|---|
| 2026.03.27 | ₩29,138 | ₩29,446 | ₩28,930 | ₩29,151 | +0.05% | 9.5만 |
|---|
| 2026.03.26 | ₩29,030 | ₩29,527 | ₩28,923 | ₩29,419 | +1.34% | 11.6만 |
|---|
| 2026.03.25 | ₩29,620 | ₩29,808 | ₩29,191 | ₩29,272 | -1.18% | 12.7만 |
|---|
| 2026.03.24 | ₩28,735 | ₩29,674 | ₩28,695 | ₩29,285 | +1.91% | 12.6만 |
|---|
| 2026.03.23 | ₩28,843 | ₩29,808 | ₩28,762 | ₩29,098 | +0.88% | 12.7만 |
|---|
| 2026.03.20 | ₩28,494 | ₩28,494 | ₩28,025 | ₩28,186 | -1.08% | 36.5만 |
|---|
| 2026.03.19 | ₩27,609 | ₩28,628 | ₩27,555 | ₩28,494 | +3.21% | 13.1만 |
|---|
| 2026.03.18 | ₩28,159 | ₩28,253 | ₩27,488 | ₩27,850 | -1.10% | 13.1만 |
|---|
| 2026.03.17 | ₩27,931 | ₩28,387 | ₩27,877 | ₩28,293 | +1.30% | 13.7만 |
|---|
| 2026.03.16 | ₩27,877 | ₩28,226 | ₩27,797 | ₩27,998 | +0.43% | 11.2만 |
|---|
| 2026.03.13 | ₩27,649 | ₩28,159 | ₩27,247 | ₩27,609 | -0.15% | 10.2만 |
|---|
| 2026.03.12 | ₩27,193 | ₩27,716 | ₩26,979 | ₩27,649 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩27,985 | ₩28,038 | ₩27,401 | ₩27,770 | -0.77% | 11.8만 |
|---|
| 2026.03.10 | ₩27,837 | ₩28,735 | ₩27,482 | ₩28,132 | +1.06% | 14.4만 |
|---|
| 2026.03.09 | ₩26,335 | ₩28,125 | ₩26,335 | ₩27,850 | +5.75% | 13.5만 |
|---|
| 2026.03.06 | ₩28,548 | ₩28,548 | ₩28,078 | ₩28,440 | -0.38% | 13만 |
|---|
| 2026.03.05 | ₩29,956 | ₩30,083 | ₩29,084 | ₩29,366 | -1.97% | 9.8만 |
|---|
| 2026.03.04 | ₩30,546 | ₩30,841 | ₩30,184 | ₩30,331 | -0.70% | 11.5만 |
|---|
| 2026.03.03 | ₩29,567 | ₩30,278 | ₩29,493 | ₩30,251 | +2.31% | 10.5만 |
|---|
| 2026.03.02 | ₩29,272 | ₩30,613 | ₩28,870 | ₩30,398 | +3.85% | 11.6만 |
|---|
| 2026.02.27 | ₩30,291 | ₩30,555 | ₩29,446 | ₩29,674 | -2.04% | 13.5만 |
|---|
| 2026.02.26 | ₩30,841 | ₩31,337 | ₩30,425 | ₩30,881 | +0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩30,479 | ₩31,069 | ₩30,452 | ₩30,921 | +1.45% | 8.4만 |
|---|
| 2026.02.24 | ₩29,983 | ₩30,378 | ₩29,629 | ₩30,157 | +0.58% | 13.1만 |
|---|
| 2026.02.23 | ₩31,498 | ₩31,639 | ₩29,983 | ₩30,143 | -4.30% | 16.6만 |
|---|
| 2026.02.20 | ₩31,163 | ₩31,739 | ₩30,841 | ₩31,699 | +1.72% | 16.1만 |
|---|
| 2026.02.19 | ₩30,760 | ₩31,163 | ₩30,653 | ₩31,122 | +1.18% | 15.4만 |
|---|
| 2026.02.18 | ₩31,095 | ₩31,753 | ₩30,882 | ₩31,055 | -0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩30,800 | ₩31,417 | ₩30,599 | ₩31,002 | +0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩30,787 | ₩30,941 | ₩30,345 | ₩30,800 | +0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩31,605 | ₩31,659 | ₩30,707 | ₩31,095 | -1.61% | 10.9만 |
|---|
| 2026.02.11 | ₩31,685 | ₩32,101 | ₩30,975 | ₩31,337 | -1.10% | 14.4만 |
|---|
| 2026.02.10 | ₩31,779 | ₩32,021 | ₩31,055 | ₩31,578 | -0.63% | 22.7만 |
|---|
| 2026.02.09 | ₩31,967 | ₩32,423 | ₩31,659 | ₩31,699 | -0.84% | 11.2만 |
|---|
| 2026.02.06 | ₩31,860 | ₩32,208 | ₩31,739 | ₩32,155 | +0.93% | 9.7만 |
|---|
| 2026.02.05 | ₩32,061 | ₩32,490 | ₩31,310 | ₩31,551 | -1.59% | 12.5만 |
|---|
| 2026.02.04 | ₩32,115 | ₩32,530 | ₩31,471 | ₩32,141 | +0.08% | 15.7만 |
|---|
| 2026.02.03 | ₩31,216 | ₩31,900 | ₩31,028 | ₩31,753 | +1.72% | 25.2만 |
|---|
| 2026.02.02 | ₩30,573 | ₩31,511 | ₩30,200 | ₩31,176 | +1.97% | 15.6만 |
|---|
| 2026.01.30 | ₩30,452 | ₩30,841 | ₩30,076 | ₩30,640 | +0.62% | 14.7만 |
|---|
| 2026.01.29 | ₩30,881 | ₩31,136 | ₩30,170 | ₩30,573 | -1.00% | 18.3만 |
|---|
| 2026.01.28 | ₩30,854 | ₩31,042 | ₩30,345 | ₩30,653 | -0.65% | 29.3만 |
|---|
| 2026.01.27 | ₩30,961 | ₩31,350 | ₩30,841 | ₩30,881 | -0.26% | 14.8만 |
|---|
| 2026.01.26 | ₩30,961 | ₩31,149 | ₩29,996 | ₩30,908 | -0.17% | 26.5만 |
|---|
| 2026.01.23 | ₩31,109 | ₩31,404 | ₩30,304 | ₩30,841 | -0.86% | 40.1만 |
|---|
| 2026.01.22 | ₩32,021 | ₩32,939 | ₩32,021 | ₩32,329 | +0.96% | 26.6만 |
|---|
| 2026.01.21 | ₩29,969 | ₩31,900 | ₩29,969 | ₩31,833 | +6.22% | 20.2만 |
|---|
| 2026.01.20 | ₩29,728 | ₩30,130 | ₩29,453 | ₩29,875 | +0.50% | 24.2만 |
|---|
| 2026.01.16 | ₩30,170 | ₩30,398 | ₩30,036 | ₩30,170 | 0.00% | 12.5만 |
|---|
| 2026.01.15 | ₩29,183 | ₩30,438 | ₩29,183 | ₩30,251 | +3.66% | 12.2만 |
|---|
| 2026.01.14 | ₩29,419 | ₩29,473 | ₩28,990 | ₩29,406 | -0.05% | 14.4만 |
|---|
| 2026.01.13 | ₩29,500 | ₩29,781 | ₩29,339 | ₩29,393 | -0.36% | 14만 |
|---|
| 2026.01.12 | ₩28,937 | ₩29,419 | ₩28,930 | ₩29,352 | +1.44% | 17.3만 |
|---|
| 2026.01.09 | ₩29,647 | ₩29,902 | ₩28,963 | ₩29,205 | -1.49% | 17.3만 |
|---|
| 2026.01.08 | ₩28,695 | ₩29,942 | ₩28,105 | ₩29,714 | +3.55% | 13.7만 |
|---|
| 2026.01.07 | ₩28,816 | ₩29,017 | ₩28,595 | ₩28,709 | -0.37% | 16.4만 |
|---|
| 2026.01.06 | ₩29,124 | ₩29,124 | ₩28,414 | ₩28,762 | -1.24% | 15.7만 |
|---|
| 2026.01.05 | ₩28,400 | ₩29,620 | ₩28,400 | ₩28,910 | +1.79% | 29.6만 |
|---|
| 2026.01.02 | ₩28,454 | ₩28,655 | ₩27,904 | ₩28,440 | -0.05% | 16.3만 |
|---|
| 2025.12.31 | ₩28,494 | ₩28,635 | ₩28,199 | ₩28,387 | -0.38% | 14.4만 |
|---|
| 2025.12.30 | ₩28,440 | ₩28,722 | ₩28,333 | ₩28,387 | -0.19% | 14.5만 |
|---|
| 2025.12.29 | ₩28,440 | ₩28,749 | ₩28,253 | ₩28,454 | +0.05% | 14.6만 |
|---|
| 2025.12.26 | ₩28,615 | ₩28,870 | ₩28,414 | ₩28,427 | -0.66% | 18.5만 |
|---|
| 2025.12.24 | ₩28,776 | ₩28,937 | ₩28,575 | ₩28,601 | -0.61% | 10만 |
|---|
| 2025.12.23 | ₩28,682 | ₩29,064 | ₩28,668 | ₩28,803 | +0.42% | 17.9만 |
|---|
| 2025.12.22 | ₩28,950 | ₩29,352 | ₩28,655 | ₩28,695 | -0.88% | 14.3만 |
|---|
| 2025.12.19 | ₩29,071 | ₩29,607 | ₩28,709 | ₩28,937 | -0.46% | 32.8만 |
|---|
| 2025.12.18 | ₩29,258 | ₩29,889 | ₩29,258 | ₩29,325 | +0.23% | 20.9만 |
|---|
| 2025.12.17 | ₩28,977 | ₩29,567 | ₩28,735 | ₩29,138 | +0.56% | 15.1만 |
|---|
| 2025.12.16 | ₩28,655 | ₩29,486 | ₩28,655 | ₩29,084 | +1.50% | 19.7만 |
|---|
| 2025.12.15 | ₩28,373 | ₩28,682 | ₩28,253 | ₩28,655 | +0.99% | 25.7만 |
|---|
| 2025.12.12 | ₩28,387 | ₩28,722 | ₩28,302 | ₩28,427 | +0.14% | 23.3만 |
|---|
| 2025.12.11 | ₩27,757 | ₩28,534 | ₩27,730 | ₩28,253 | +1.79% | 21.3만 |
|---|
| 2025.12.10 | ₩26,872 | ₩28,280 | ₩26,831 | ₩27,877 | +3.74% | 38.7만 |
|---|
| 2025.12.09 | ₩26,617 | ₩27,354 | ₩26,617 | ₩26,858 | +0.91% | 18.4만 |
|---|
| 2025.12.08 | ₩26,402 | ₩27,026 | ₩26,201 | ₩26,697 | +1.12% | 19.5만 |
|---|
| 2025.12.05 | ₩26,617 | ₩27,133 | ₩26,241 | ₩26,389 | -0.86% | 34만 |
|---|
| 2025.12.04 | ₩25,061 | ₩27,140 | ₩25,061 | ₩26,831 | +7.06% | 48.8만 |
|---|
| 2025.12.03 | ₩23,653 | ₩25,531 | ₩23,499 | ₩25,196 | +6.52% | 53.6만 |
|---|
| 2025.12.02 | ₩22,447 | ₩23,747 | ₩22,447 | ₩23,533 | +4.84% | 33.9만 |
|---|
| 2025.12.01 | ₩21,682 | ₩22,594 | ₩21,682 | ₩22,205 | +2.41% | 19.6만 |
|---|
| 2025.11.28 | ₩21,763 | ₩21,937 | ₩21,602 | ₩21,803 | +0.18% | 7.5만 |
|---|
| 2025.11.26 | ₩21,709 | ₩22,071 | ₩21,548 | ₩21,656 | -0.25% | 13.7만 |
|---|
| 2025.11.25 | ₩20,945 | ₩21,964 | ₩20,945 | ₩21,843 | +4.29% | 13.1만 |
|---|
| 2025.11.24 | ₩21,106 | ₩21,186 | ₩20,878 | ₩20,931 | -0.83% | 10.1만 |
|---|
| 2025.11.21 | ₩20,408 | ₩21,387 | ₩20,402 | ₩21,226 | +4.01% | 15.1만 |
|---|
| 2025.11.20 | ₩20,703 | ₩21,066 | ₩20,265 | ₩20,368 | -1.62% | 11.1만 |
|---|
| 2025.11.19 | ₩20,489 | ₩20,596 | ₩20,194 | ₩20,529 | +0.20% | 13.4만 |
|---|
| 2025.11.18 | ₩20,449 | ₩20,663 | ₩20,234 | ₩20,355 | -0.46% | 16.2만 |
|---|
| 2025.11.17 | ₩21,588 | ₩21,682 | ₩20,341 | ₩20,476 | -5.16% | 15.2만 |
|---|
| 2025.11.14 | ₩21,253 | ₩21,743 | ₩21,025 | ₩21,682 | +2.02% | 20.4만 |
|---|
| 2025.11.13 | ₩21,481 | ₩21,709 | ₩21,387 | ₩21,521 | +0.19% | 17.2만 |
|---|
| 2025.11.12 | ₩21,723 | ₩21,924 | ₩21,414 | ₩21,562 | -0.74% | 15.8만 |
|---|
| 2025.11.11 | ₩21,588 | ₩21,763 | ₩21,280 | ₩21,629 | +0.19% | 12.8만 |
|---|
| 2025.11.10 | ₩21,709 | ₩21,977 | ₩21,468 | ₩21,615 | -0.43% | 14.8만 |
|---|
| 2025.11.07 | ₩21,307 | ₩21,602 | ₩21,079 | ₩21,468 | +0.76% | 16.3만 |
|---|
| 2025.11.06 | ₩21,267 | ₩21,575 | ₩21,186 | ₩21,414 | +0.69% | 14.3만 |
|---|
| 2025.11.05 | ₩21,615 | ₩22,004 | ₩21,354 | ₩21,374 | -1.12% | 22만 |
|---|
| 2025.11.04 | ₩21,441 | ₩21,930 | ₩21,273 | ₩21,682 | +1.13% | 27만 |
|---|
| 2025.11.03 | ₩19,470 | ₩21,428 | ₩19,470 | ₩21,374 | +9.78% | 37.4만 |
|---|
| 2025.10.31 | ₩20,918 | ₩21,240 | ₩19,094 | ₩19,631 | -6.15% | 25.5만 |
|---|
| 2025.10.30 | ₩21,575 | ₩21,964 | ₩21,401 | ₩21,481 | -0.44% | 15.6만 |
|---|
| 2025.10.29 | ₩22,165 | ₩22,306 | ₩21,468 | ₩21,669 | -2.24% | 14.6만 |
|---|
| 2025.10.28 | ₩22,326 | ₩22,467 | ₩21,991 | ₩22,018 | -1.38% | 12.3만 |
|---|
| 2025.10.27 | ₩22,929 | ₩22,929 | ₩22,360 | ₩22,420 | -2.22% | 15.9만 |
|---|
| 2025.10.24 | ₩22,071 | ₩22,822 | ₩22,071 | ₩22,768 | +3.16% | 13.5만 |
|---|
| 2025.10.23 | ₩22,085 | ₩22,125 | ₩21,702 | ₩21,910 | -0.79% | 14.1만 |
|---|
| 2025.10.22 | ₩22,219 | ₩22,487 | ₩22,018 | ₩22,085 | -0.60% | 12.9만 |
|---|
| 2025.10.21 | ₩22,058 | ₩22,279 | ₩21,870 | ₩22,232 | +0.79% | 12.8만 |
|---|
| 2025.10.20 | ₩21,361 | ₩22,111 | ₩21,347 | ₩22,058 | +3.26% | 20.6만 |
|---|
| 2025.10.17 | ₩21,133 | ₩21,253 | ₩20,931 | ₩21,226 | +0.44% | 18.4만 |
|---|
| 2025.10.16 | ₩21,709 | ₩21,910 | ₩20,717 | ₩20,931 | -3.58% | 29.3만 |
|---|
| 2025.10.15 | ₩22,366 | ₩22,608 | ₩21,729 | ₩21,776 | -2.64% | 12.1만 |
|---|
| 2025.10.14 | ₩21,454 | ₩22,286 | ₩21,186 | ₩22,219 | +3.56% | 12.1만 |
|---|
| 2025.10.13 | ₩21,642 | ₩21,656 | ₩21,166 | ₩21,481 | -0.74% | 15.9만 |
|---|
| 2025.10.10 | ₩21,857 | ₩22,111 | ₩21,280 | ₩21,320 | -2.45% | 19만 |
|---|