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 | ₩43,408 | ₩43,475 | ₩42,946 | ₩43,020 | -0.89% | 13.6만 |
| 2026.10.08 | ₩42,846 | ₩43,996 | ₩42,779 | ₩43,555 | +1.65% | 12.5만 |
| 2026.10.07 | ₩43,180 | ₩43,555 | ₩42,323 | ₩43,140 | -0.09% | 20.1만 |
| 2026.10.06 | ₩44,250 | ₩44,357 | ₩43,749 | ₩43,849 | -0.91% | 9만 |
| 2026.10.05 | ₩44,090 | ₩44,344 | ₩43,742 | ₩44,143 | +0.12% | 11.3만 |
| 2026.10.02 | ₩44,197 | ₩44,551 | ₩43,916 | ₩44,331 | +0.30% | 11.3만 |
| 2026.10.01 | ₩42,779 | ₩43,816 | ₩42,030 | ₩43,796 | +2.38% | 14만 |
| 2026.09.30 | ₩43,515 | ₩43,595 | ₩42,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,020 |
| -1.14% |
| 24.3만 |
| 2026.09.29 | ₩44,317 | ₩44,471 | ₩42,980 | ₩43,327 | -2.23% | 13.9만 |
|---|
| 2026.09.28 | ₩44,451 | ₩44,665 | ₩44,050 | ₩44,371 | -0.18% | 31만 |
|---|
| 2026.09.25 | ₩44,398 | ₩45,006 | ₩44,257 | ₩44,491 | +0.21% | 42.8만 |
|---|
| 2026.09.24 | ₩43,408 | ₩44,478 | ₩43,047 | ₩44,317 | +2.10% | 21만 |
|---|
| 2026.09.23 | ₩43,742 | ₩43,983 | ₩43,234 | ₩43,327 | -0.95% | 11.8만 |
|---|
| 2026.09.22 | ₩45,053 | ₩45,347 | ₩43,983 | ₩43,983 | -2.38% | 17만 |
|---|
| 2026.09.21 | ₩45,080 | ₩45,347 | ₩44,765 | ₩44,879 | -0.45% | 12.7만 |
|---|
| 2026.09.18 | ₩44,652 | ₩45,100 | ₩43,929 | ₩44,866 | +0.48% | 43.6만 |
|---|
| 2026.09.17 | ₩45,066 | ₩45,227 | ₩44,451 | ₩44,986 | -0.18% | 13.4만 |
|---|
| 2026.09.16 | ₩45,000 | ₩45,280 | ₩43,628 | ₩44,585 | -0.92% | 15.7만 |
|---|
| 2026.09.15 | ₩44,745 | ₩45,120 | ₩44,036 | ₩45,040 | +0.66% | 12.4만 |
|---|
| 2026.09.14 | ₩44,558 | ₩45,200 | ₩44,408 | ₩44,933 | +0.84% | 14.9만 |
|---|
| 2026.09.11 | ₩45,066 | ₩45,066 | ₩44,304 | ₩44,745 | -0.71% | 10.8만 |
|---|
| 2026.09.10 | ₩43,996 | ₩44,558 | ₩43,528 | ₩44,558 | +1.28% | 11.6만 |
|---|
| 2026.09.09 | ₩44,063 | ₩44,438 | ₩43,682 | ₩43,996 | -0.15% | 10.8만 |
|---|
| 2026.09.08 | ₩44,919 | ₩45,107 | ₩43,475 | ₩44,464 | -1.01% | 9.5만 |
|---|
| 2026.09.04 | ₩44,585 | ₩45,267 | ₩44,585 | ₩45,120 | +1.20% | 8.7만 |
|---|
| 2026.09.03 | ₩44,625 | ₩45,107 | ₩44,598 | ₩44,852 | +0.51% | 12.2만 |
|---|
| 2026.09.02 | ₩43,782 | ₩44,652 | ₩43,782 | ₩44,438 | +1.50% | 16.4만 |
|---|
| 2026.09.01 | ₩43,822 | ₩44,250 | ₩42,893 | ₩43,595 | -0.52% | 14.8만 |
|---|
| 2026.08.31 | ₩44,130 | ₩44,337 | ₩43,541 | ₩43,863 | -0.61% | 12.5만 |
|---|
| 2026.08.28 | ₩44,010 | ₩44,264 | ₩43,729 | ₩44,143 | +0.30% | 12.9만 |
|---|
| 2026.08.27 | ₩43,822 | ₩44,077 | ₩42,938 | ₩43,929 | +0.24% | 10.5만 |
|---|
| 2026.08.26 | ₩43,929 | ₩44,023 | ₩43,635 | ₩43,863 | -0.15% | 10.7만 |
|---|
| 2026.08.25 | ₩43,983 | ₩44,391 | ₩43,307 | ₩43,756 | -0.52% | 10.4만 |
|---|
| 2026.08.24 | ₩43,809 | ₩44,745 | ₩43,059 | ₩43,869 | +0.14% | 14.2만 |
|---|
| 2026.08.21 | ₩43,956 | ₩44,739 | ₩43,087 | ₩43,943 | -0.03% | 25.7만 |
|---|
| 2026.08.20 | ₩43,073 | ₩43,836 | ₩42,893 | ₩43,515 | +1.02% | 13만 |
|---|
| 2026.08.19 | ₩44,491 | ₩44,491 | ₩42,966 | ₩43,220 | -2.86% | 19.6만 |
|---|
| 2026.08.18 | ₩44,585 | ₩44,625 | ₩44,094 | ₩44,331 | -0.57% | 20.4만 |
|---|
| 2026.08.17 | ₩44,451 | ₩44,879 | ₩44,411 | ₩44,571 | +0.27% | 20.5만 |
|---|
| 2026.08.14 | ₩44,545 | ₩45,107 | ₩44,357 | ₩44,652 | +0.24% | 15.9만 |
|---|
| 2026.08.13 | ₩45,227 | ₩45,923 | ₩44,906 | ₩44,986 | -0.53% | 13.9만 |
|---|
| 2026.08.12 | ₩44,799 | ₩45,194 | ₩44,705 | ₩44,852 | +0.12% | 13.9만 |
|---|
| 2026.08.11 | ₩44,598 | ₩45,026 | ₩44,430 | ₩44,612 | +0.03% | 22.6만 |
|---|
| 2026.08.10 | ₩44,558 | ₩45,107 | ₩44,197 | ₩44,411 | -0.33% | 11.3만 |
|---|
| 2026.08.07 | ₩45,040 | ₩45,414 | ₩44,531 | ₩44,799 | -0.53% | 22.3만 |
|---|
| 2026.08.06 | ₩46,137 | ₩46,444 | ₩45,127 | ₩45,160 | -2.12% | 15.8만 |
|---|
| 2026.08.05 | ₩46,953 | ₩46,953 | ₩45,321 | ₩45,802 | -2.45% | 11.9만 |
|---|
| 2026.08.04 | ₩45,816 | ₩46,615 | ₩45,521 | ₩46,190 | +0.82% | 17.4만 |
|---|
| 2026.08.03 | ₩45,816 | ₩46,391 | ₩45,275 | ₩45,802 | -0.03% | 24.3만 |
|---|
| 2026.07.31 | ₩44,665 | ₩45,235 | ₩43,876 | ₩45,040 | +0.84% | 17.6만 |
|---|
| 2026.07.30 | ₩45,026 | ₩45,314 | ₩44,451 | ₩44,518 | -1.13% | 16.2만 |
|---|
| 2026.07.29 | ₩45,240 | ₩45,628 | ₩44,612 | ₩44,973 | -0.59% | 25.5만 |
|---|
| 2026.07.28 | ₩44,438 | ₩45,956 | ₩44,143 | ₩45,615 | +2.65% | 32.5만 |
|---|
| 2026.07.27 | ₩43,207 | ₩44,291 | ₩42,779 | ₩43,916 | +1.64% | 30.1만 |
|---|
| 2026.07.24 | ₩41,455 | ₩43,488 | ₩41,455 | ₩43,140 | +4.07% | 20.5만 |
|---|
| 2026.07.23 | ₩40,665 | ₩41,475 | ₩40,211 | ₩41,428 | +1.87% | 24.8만 |
|---|
| 2026.07.22 | ₩41,816 | ₩41,816 | ₩40,906 | ₩41,267 | -1.31% | 22.1만 |
|---|
| 2026.07.21 | ₩41,147 | ₩42,257 | ₩41,067 | ₩42,124 | +2.37% | 15.5만 |
|---|
| 2026.07.20 | ₩41,669 | ₩41,856 | ₩41,174 | ₩41,267 | -0.96% | 14.1만 |
|---|
| 2026.07.17 | ₩41,963 | ₩42,324 | ₩40,746 | ₩41,629 | -0.80% | 18.5만 |
|---|
| 2026.07.16 | ₩40,906 | ₩42,565 | ₩40,906 | ₩42,404 | +3.66% | 22.1만 |
|---|
| 2026.07.15 | ₩40,893 | ₩41,441 | ₩40,451 | ₩41,067 | +0.43% | 13.3만 |
|---|
| 2026.07.14 | ₩41,401 | ₩42,458 | ₩40,639 | ₩40,839 | -1.36% | 17.4만 |
|---|
| 2026.07.13 | ₩40,906 | ₩41,655 | ₩40,612 | ₩41,147 | +0.59% | 14.1만 |
|---|
| 2026.07.10 | ₩40,318 | ₩41,274 | ₩39,756 | ₩40,839 | +1.29% | 10.4만 |
|---|
| 2026.07.09 | ₩39,970 | ₩40,371 | ₩39,523 | ₩40,318 | +0.87% | 19.4만 |
|---|
| 2026.07.08 | ₩40,304 | ₩40,492 | ₩39,462 | ₩39,662 | -1.59% | 14만 |
|---|
| 2026.07.07 | ₩40,652 | ₩41,301 | ₩40,331 | ₩40,505 | -0.36% | 15.8만 |
|---|
| 2026.07.06 | ₩40,558 | ₩41,475 | ₩40,438 | ₩40,719 | +0.40% | 20.1만 |
|---|
| 2026.07.02 | ₩42,070 | ₩42,224 | ₩40,177 | ₩40,599 | -3.50% | 14.3만 |
|---|
| 2026.07.01 | ₩41,441 | ₩42,371 | ₩41,187 | ₩41,963 | +1.26% | 15.2만 |
|---|
| 2026.06.30 | ₩41,415 | ₩41,896 | ₩41,281 | ₩41,655 | +0.58% | 14.3만 |
|---|
| 2026.06.29 | ₩42,097 | ₩42,097 | ₩40,505 | ₩41,615 | -1.14% | 17만 |
|---|
| 2026.06.26 | ₩41,067 | ₩42,117 | ₩40,592 | ₩41,762 | +1.69% | 74.6만 |
|---|
| 2026.06.25 | ₩40,278 | ₩40,859 | ₩40,251 | ₩40,813 | +1.33% | 21.8만 |
|---|
| 2026.06.24 | ₩40,371 | ₩40,813 | ₩40,153 | ₩40,385 | +0.03% | 19.2만 |
|---|
| 2026.06.23 | ₩39,395 | ₩40,425 | ₩39,147 | ₩40,398 | +2.55% | 22.8만 |
|---|
| 2026.06.22 | ₩39,368 | ₩40,311 | ₩39,067 | ₩39,488 | +0.31% | 17.3만 |
|---|
| 2026.06.18 | ₩39,916 | ₩39,930 | ₩38,993 | ₩39,368 | -1.37% | 29.1만 |
|---|
| 2026.06.17 | ₩39,448 | ₩40,157 | ₩38,485 | ₩38,953 | -1.25% | 20.3만 |
|---|
| 2026.06.16 | ₩39,462 | ₩40,358 | ₩39,047 | ₩39,569 | +0.27% | 14만 |
|---|
| 2026.06.15 | ₩40,572 | ₩40,585 | ₩39,301 | ₩39,448 | -2.77% | 12.7만 |
|---|
| 2026.06.12 | ₩39,863 | ₩40,518 | ₩39,863 | ₩40,344 | +1.21% | 11.1만 |
|---|
| 2026.06.11 | ₩39,462 | ₩39,930 | ₩38,913 | ₩39,635 | +0.44% | 13.9만 |
|---|
| 2026.06.10 | ₩38,793 | ₩39,448 | ₩38,124 | ₩39,408 | +1.59% | 12.7만 |
|---|
| 2026.06.09 | ₩38,753 | ₩39,515 | ₩38,458 | ₩38,646 | -0.28% | 14.6만 |
|---|
| 2026.06.08 | ₩38,445 | ₩38,699 | ₩37,937 | ₩38,472 | +0.07% | 9.1만 |
|---|
| 2026.06.05 | ₩37,963 | ₩38,525 | ₩37,883 | ₩38,164 | +0.53% | 14.8만 |
|---|
| 2026.06.04 | ₩37,254 | ₩38,302 | ₩37,034 | ₩38,151 | +2.41% | 11만 |
|---|
| 2026.06.03 | ₩37,014 | ₩37,141 | ₩36,693 | ₩36,773 | -0.65% | 16.8만 |
|---|
| 2026.06.02 | ₩36,773 | ₩37,723 | ₩36,719 | ₩37,321 | +1.49% | 13.5만 |
|---|
| 2026.06.01 | ₩37,054 | ₩37,080 | ₩36,211 | ₩36,773 | -0.76% | 13.3만 |
|---|
| 2026.05.29 | ₩37,014 | ₩37,509 | ₩36,973 | ₩37,188 | +0.47% | 7.6만 |
|---|
| 2026.05.28 | ₩37,201 | ₩37,268 | ₩36,806 | ₩37,121 | -0.22% | 9.4만 |
|---|
| 2026.05.27 | ₩37,843 | ₩38,525 | ₩37,027 | ₩37,201 | -1.70% | 10.8만 |
|---|
| 2026.05.26 | ₩37,027 | ₩37,776 | ₩37,027 | ₩37,642 | +1.66% | 14.2만 |
|---|
| 2026.05.22 | ₩36,960 | ₩37,455 | ₩36,887 | ₩36,960 | 0.00% | 12.9만 |
|---|
| 2026.05.21 | ₩36,385 | ₩36,987 | ₩36,010 | ₩36,893 | +1.40% | 14.4만 |
|---|
| 2026.05.20 | ₩35,569 | ₩36,786 | ₩35,285 | ₩36,733 | +3.27% | 13만 |
|---|
| 2026.05.19 | ₩35,556 | ₩35,796 | ₩35,221 | ₩35,529 | -0.08% | 18.6만 |
|---|
| 2026.05.18 | ₩35,649 | ₩36,144 | ₩35,522 | ₩35,703 | +0.15% | 10.6만 |
|---|
| 2026.05.15 | ₩35,556 | ₩35,796 | ₩35,047 | ₩35,515 | -0.11% | 14만 |
|---|
| 2026.05.14 | ₩35,917 | ₩36,325 | ₩35,636 | ₩36,171 | +0.71% | 11.9만 |
|---|
| 2026.05.13 | ₩35,836 | ₩36,398 | ₩35,355 | ₩35,676 | -0.45% | 13.2만 |
|---|
| 2026.05.12 | ₩36,331 | ₩36,465 | ₩35,387 | ₩36,117 | -0.59% | 12.3만 |
|---|
| 2026.05.11 | ₩37,910 | ₩37,910 | ₩36,773 | ₩36,826 | -2.86% | 9.5만 |
|---|
| 2026.05.08 | ₩37,937 | ₩38,164 | ₩37,495 | ₩37,870 | -0.18% | 10.3만 |
|---|
| 2026.05.07 | ₩37,455 | ₩38,070 | ₩37,361 | ₩37,910 | +1.21% | 22.4만 |
|---|
| 2026.05.06 | ₩37,040 | ₩37,963 | ₩36,565 | ₩37,174 | +0.36% | 21.6만 |
|---|
| 2026.05.05 | ₩34,967 | ₩36,251 | ₩34,646 | ₩36,224 | +3.60% | 20.9만 |
|---|
| 2026.05.04 | ₩35,154 | ₩35,355 | ₩34,546 | ₩34,740 | -1.18% | 15.9만 |
|---|
| 2026.05.01 | ₩34,793 | ₩35,449 | ₩34,405 | ₩35,301 | +1.46% | 10.8만 |
|---|
| 2026.04.30 | ₩33,924 | ₩35,435 | ₩33,870 | ₩34,793 | +2.56% | 16.6만 |
|---|
| 2026.04.29 | ₩34,806 | ₩34,927 | ₩33,984 | ₩34,258 | -1.58% | 25만 |
|---|
| 2026.04.28 | ₩33,944 | ₩35,449 | ₩33,944 | ₩34,753 | +2.38% | 18.5만 |
|---|
| 2026.04.27 | ₩33,910 | ₩35,596 | ₩33,910 | ₩34,566 | +1.93% | 25.6만 |
|---|
| 2026.04.24 | ₩33,442 | ₩34,071 | ₩32,506 | ₩33,442 | 0.00% | 29.8만 |
|---|
| 2026.04.23 | ₩30,887 | ₩31,676 | ₩30,747 | ₩31,288 | +1.30% | 11.2만 |
|---|
| 2026.04.22 | ₩31,034 | ₩31,275 | ₩30,646 | ₩30,860 | -0.56% | 8.7만 |
|---|
| 2026.04.21 | ₩31,650 | ₩31,991 | ₩30,834 | ₩30,914 | -2.32% | 11.9만 |
|---|
| 2026.04.20 | ₩31,770 | ₩32,104 | ₩31,596 | ₩31,650 | -0.38% | 19.9만 |
|---|
| 2026.04.17 | ₩31,770 | ₩32,653 | ₩31,389 | ₩31,823 | +0.17% | 27.9만 |
|---|
| 2026.04.16 | ₩31,382 | ₩31,502 | ₩31,090 | ₩31,502 | +0.38% | 14만 |
|---|
| 2026.04.15 | ₩31,703 | ₩31,783 | ₩31,308 | ₩31,435 | -0.84% | 14.4만 |
|---|
| 2026.04.14 | ₩32,091 | ₩32,158 | ₩31,516 | ₩31,716 | -1.17% | 17.5만 |
|---|
| 2026.04.13 | ₩32,305 | ₩32,586 | ₩31,917 | ₩32,078 | -0.70% | 20.7만 |
|---|
| 2026.04.10 | ₩32,853 | ₩32,853 | ₩32,211 | ₩32,412 | -1.34% | 12.8만 |
|---|
| 2026.04.09 | ₩32,171 | ₩33,067 | ₩32,078 | ₩32,934 | +2.37% | 13.5만 |
|---|
| 2026.04.08 | ₩31,094 | ₩32,787 | ₩31,094 | ₩32,318 | +3.94% | 18.2만 |
|---|
| 2026.04.07 | ₩30,740 | ₩31,609 | ₩30,633 | ₩31,489 | +2.44% | 12.9만 |
|---|
| 2026.04.06 | ₩30,646 | ₩31,248 | ₩30,265 | ₩31,101 | +1.48% | 11.4만 |
|---|
| 2026.04.02 | ₩30,004 | ₩30,820 | ₩29,911 | ₩30,767 | +2.54% | 9.1만 |
|---|
| 2026.04.01 | ₩30,031 | ₩30,834 | ₩29,877 | ₩30,553 | +1.74% | 10.1만 |
|---|
| 2026.03.31 | ₩29,750 | ₩29,984 | ₩29,482 | ₩29,844 | +0.31% | 15.8만 |
|---|
| 2026.03.30 | ₩29,389 | ₩29,389 | ₩28,994 | ₩29,295 | -0.32% | 9.7만 |
|---|
| 2026.03.27 | ₩29,068 | ₩29,375 | ₩28,860 | ₩29,081 | +0.05% | 9.5만 |
|---|
| 2026.03.26 | ₩28,961 | ₩29,456 | ₩28,854 | ₩29,349 | +1.34% | 11.6만 |
|---|
| 2026.03.25 | ₩29,549 | ₩29,737 | ₩29,121 | ₩29,202 | -1.18% | 12.7만 |
|---|
| 2026.03.24 | ₩28,666 | ₩29,603 | ₩28,626 | ₩29,215 | +1.91% | 12.6만 |
|---|
| 2026.03.23 | ₩28,773 | ₩29,737 | ₩28,693 | ₩29,028 | +0.88% | 12.7만 |
|---|
| 2026.03.20 | ₩28,426 | ₩28,426 | ₩27,958 | ₩28,118 | -1.08% | 36.5만 |
|---|
| 2026.03.19 | ₩27,543 | ₩28,559 | ₩27,489 | ₩28,426 | +3.21% | 13.1만 |
|---|
| 2026.03.18 | ₩28,091 | ₩28,185 | ₩27,422 | ₩27,784 | -1.10% | 13.1만 |
|---|
| 2026.03.17 | ₩27,864 | ₩28,319 | ₩27,810 | ₩28,225 | +1.30% | 13.7만 |
|---|
| 2026.03.16 | ₩27,810 | ₩28,158 | ₩27,730 | ₩27,931 | +0.43% | 11.2만 |
|---|
| 2026.03.13 | ₩27,583 | ₩28,091 | ₩27,182 | ₩27,543 | -0.15% | 10.2만 |
|---|
| 2026.03.12 | ₩27,128 | ₩27,650 | ₩26,914 | ₩27,583 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩27,917 | ₩27,971 | ₩27,335 | ₩27,703 | -0.77% | 11.8만 |
|---|
| 2026.03.10 | ₩27,770 | ₩28,666 | ₩27,416 | ₩28,065 | +1.06% | 14.4만 |
|---|
| 2026.03.09 | ₩26,272 | ₩28,058 | ₩26,272 | ₩27,784 | +5.75% | 13.5만 |
|---|
| 2026.03.06 | ₩28,479 | ₩28,479 | ₩28,011 | ₩28,372 | -0.38% | 13만 |
|---|
| 2026.03.05 | ₩29,884 | ₩30,011 | ₩29,014 | ₩29,295 | -1.97% | 9.8만 |
|---|
| 2026.03.04 | ₩30,472 | ₩30,767 | ₩30,111 | ₩30,258 | -0.70% | 11.5만 |
|---|
| 2026.03.03 | ₩29,496 | ₩30,205 | ₩29,422 | ₩30,178 | +2.31% | 10.5만 |
|---|
| 2026.03.02 | ₩29,202 | ₩30,539 | ₩28,800 | ₩30,325 | +3.85% | 11.6만 |
|---|
| 2026.02.27 | ₩30,218 | ₩30,482 | ₩29,375 | ₩29,603 | -2.04% | 13.5만 |
|---|
| 2026.02.26 | ₩30,767 | ₩31,262 | ₩30,352 | ₩30,807 | +0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩30,405 | ₩30,994 | ₩30,379 | ₩30,847 | +1.45% | 8.4만 |
|---|
| 2026.02.24 | ₩29,911 | ₩30,305 | ₩29,557 | ₩30,084 | +0.58% | 13.1만 |
|---|
| 2026.02.23 | ₩31,422 | ₩31,563 | ₩29,911 | ₩30,071 | -4.30% | 16.6만 |
|---|
| 2026.02.20 | ₩31,088 | ₩31,663 | ₩30,767 | ₩31,623 | +1.72% | 16.1만 |
|---|
| 2026.02.19 | ₩30,686 | ₩31,088 | ₩30,579 | ₩31,048 | +1.18% | 15.4만 |
|---|
| 2026.02.18 | ₩31,021 | ₩31,676 | ₩30,808 | ₩30,981 | -0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩30,727 | ₩31,342 | ₩30,526 | ₩30,927 | +0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩30,713 | ₩30,867 | ₩30,272 | ₩30,727 | +0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩31,529 | ₩31,583 | ₩30,633 | ₩31,021 | -1.61% | 10.9만 |
|---|
| 2026.02.11 | ₩31,609 | ₩32,024 | ₩30,900 | ₩31,262 | -1.10% | 14.4만 |
|---|
| 2026.02.10 | ₩31,703 | ₩31,944 | ₩30,981 | ₩31,502 | -0.63% | 22.7만 |
|---|
| 2026.02.09 | ₩31,890 | ₩32,345 | ₩31,583 | ₩31,623 | -0.84% | 11.2만 |
|---|
| 2026.02.06 | ₩31,783 | ₩32,131 | ₩31,663 | ₩32,078 | +0.93% | 9.7만 |
|---|
| 2026.02.05 | ₩31,984 | ₩32,412 | ₩31,235 | ₩31,476 | -1.59% | 12.5만 |
|---|
| 2026.02.04 | ₩32,037 | ₩32,452 | ₩31,395 | ₩32,064 | +0.08% | 15.7만 |
|---|
| 2026.02.03 | ₩31,141 | ₩31,823 | ₩30,954 | ₩31,676 | +1.72% | 25.2만 |
|---|
| 2026.02.02 | ₩30,499 | ₩31,435 | ₩30,127 | ₩31,101 | +1.97% | 15.6만 |
|---|
| 2026.01.30 | ₩30,379 | ₩30,767 | ₩30,004 | ₩30,566 | +0.62% | 14.7만 |
|---|
| 2026.01.29 | ₩30,807 | ₩31,061 | ₩30,098 | ₩30,499 | -1.00% | 18.3만 |
|---|
| 2026.01.28 | ₩30,780 | ₩30,967 | ₩30,272 | ₩30,579 | -0.65% | 29.3만 |
|---|
| 2026.01.27 | ₩30,887 | ₩31,275 | ₩30,767 | ₩30,807 | -0.26% | 14.8만 |
|---|
| 2026.01.26 | ₩30,887 | ₩31,074 | ₩29,924 | ₩30,834 | -0.17% | 26.5만 |
|---|
| 2026.01.23 | ₩31,034 | ₩31,328 | ₩30,232 | ₩30,767 | -0.86% | 40.1만 |
|---|
| 2026.01.22 | ₩31,944 | ₩32,860 | ₩31,944 | ₩32,251 | +0.96% | 26.6만 |
|---|
| 2026.01.21 | ₩29,897 | ₩31,823 | ₩29,897 | ₩31,757 | +6.22% | 20.2만 |
|---|
| 2026.01.20 | ₩29,656 | ₩30,058 | ₩29,382 | ₩29,804 | +0.50% | 24.2만 |
|---|
| 2026.01.16 | ₩30,098 | ₩30,325 | ₩29,964 | ₩30,098 | 0.00% | 12.5만 |
|---|
| 2026.01.15 | ₩29,113 | ₩30,365 | ₩29,113 | ₩30,178 | +3.66% | 12.2만 |
|---|
| 2026.01.14 | ₩29,349 | ₩29,402 | ₩28,921 | ₩29,335 | -0.05% | 14.4만 |
|---|
| 2026.01.13 | ₩29,429 | ₩29,710 | ₩29,268 | ₩29,322 | -0.36% | 14만 |
|---|
| 2026.01.12 | ₩28,867 | ₩29,349 | ₩28,860 | ₩29,282 | +1.44% | 17.3만 |
|---|
| 2026.01.09 | ₩29,576 | ₩29,830 | ₩28,894 | ₩29,135 | -1.49% | 17.3만 |
|---|
| 2026.01.08 | ₩28,626 | ₩29,870 | ₩28,038 | ₩29,643 | +3.55% | 13.7만 |
|---|
| 2026.01.07 | ₩28,747 | ₩28,947 | ₩28,526 | ₩28,640 | -0.37% | 16.4만 |
|---|
| 2026.01.06 | ₩29,054 | ₩29,054 | ₩28,345 | ₩28,693 | -1.24% | 15.7만 |
|---|
| 2026.01.05 | ₩28,332 | ₩29,549 | ₩28,332 | ₩28,840 | +1.79% | 29.6만 |
|---|
| 2026.01.02 | ₩28,386 | ₩28,586 | ₩27,837 | ₩28,372 | -0.05% | 16.3만 |
|---|
| 2025.12.31 | ₩28,426 | ₩28,566 | ₩28,131 | ₩28,319 | -0.38% | 14.4만 |
|---|
| 2025.12.30 | ₩28,372 | ₩28,653 | ₩28,265 | ₩28,319 | -0.19% | 14.5만 |
|---|
| 2025.12.29 | ₩28,372 | ₩28,680 | ₩28,185 | ₩28,386 | +0.05% | 14.6만 |
|---|
| 2025.12.26 | ₩28,546 | ₩28,800 | ₩28,345 | ₩28,359 | -0.66% | 18.5만 |
|---|
| 2025.12.24 | ₩28,707 | ₩28,867 | ₩28,506 | ₩28,533 | -0.61% | 10만 |
|---|
| 2025.12.23 | ₩28,613 | ₩28,994 | ₩28,600 | ₩28,733 | +0.42% | 17.9만 |
|---|
| 2025.12.22 | ₩28,881 | ₩29,282 | ₩28,586 | ₩28,626 | -0.88% | 14.3만 |
|---|
| 2025.12.19 | ₩29,001 | ₩29,536 | ₩28,640 | ₩28,867 | -0.46% | 32.8만 |
|---|
| 2025.12.18 | ₩29,188 | ₩29,817 | ₩29,188 | ₩29,255 | +0.23% | 20.9만 |
|---|
| 2025.12.17 | ₩28,907 | ₩29,496 | ₩28,666 | ₩29,068 | +0.56% | 15.1만 |
|---|
| 2025.12.16 | ₩28,586 | ₩29,416 | ₩28,586 | ₩29,014 | +1.50% | 19.7만 |
|---|
| 2025.12.15 | ₩28,305 | ₩28,613 | ₩28,185 | ₩28,586 | +0.99% | 25.7만 |
|---|
| 2025.12.12 | ₩28,319 | ₩28,653 | ₩28,234 | ₩28,359 | +0.14% | 23.3만 |
|---|
| 2025.12.11 | ₩27,690 | ₩28,466 | ₩27,663 | ₩28,185 | +1.79% | 21.3만 |
|---|
| 2025.12.10 | ₩26,807 | ₩28,212 | ₩26,767 | ₩27,810 | +3.74% | 38.7만 |
|---|
| 2025.12.09 | ₩26,553 | ₩27,289 | ₩26,553 | ₩26,794 | +0.91% | 18.4만 |
|---|
| 2025.12.08 | ₩26,339 | ₩26,961 | ₩26,138 | ₩26,633 | +1.12% | 19.5만 |
|---|
| 2025.12.05 | ₩26,553 | ₩27,068 | ₩26,178 | ₩26,326 | -0.86% | 34만 |
|---|
| 2025.12.04 | ₩25,001 | ₩27,075 | ₩25,001 | ₩26,767 | +7.06% | 48.8만 |
|---|
| 2025.12.03 | ₩23,597 | ₩25,469 | ₩23,443 | ₩25,135 | +6.52% | 53.6만 |
|---|
| 2025.12.02 | ₩22,393 | ₩23,690 | ₩22,393 | ₩23,476 | +4.84% | 33.9만 |
|---|
| 2025.12.01 | ₩21,630 | ₩22,540 | ₩21,630 | ₩22,152 | +2.41% | 19.6만 |
|---|
| 2025.11.28 | ₩21,711 | ₩21,884 | ₩21,550 | ₩21,751 | +0.18% | 7.5만 |
|---|
| 2025.11.26 | ₩21,657 | ₩22,018 | ₩21,497 | ₩21,604 | -0.25% | 13.7만 |
|---|
| 2025.11.25 | ₩20,895 | ₩21,911 | ₩20,895 | ₩21,791 | +4.29% | 13.1만 |
|---|
| 2025.11.24 | ₩21,055 | ₩21,135 | ₩20,828 | ₩20,881 | -0.83% | 10.1만 |
|---|
| 2025.11.21 | ₩20,359 | ₩21,336 | ₩20,353 | ₩21,175 | +4.01% | 15.1만 |
|---|
| 2025.11.20 | ₩20,654 | ₩21,015 | ₩20,216 | ₩20,319 | -1.62% | 11.1만 |
|---|
| 2025.11.19 | ₩20,440 | ₩20,547 | ₩20,145 | ₩20,480 | +0.20% | 13.4만 |
|---|
| 2025.11.18 | ₩20,400 | ₩20,614 | ₩20,186 | ₩20,306 | -0.46% | 16.2만 |
|---|
| 2025.11.17 | ₩21,537 | ₩21,630 | ₩20,293 | ₩20,426 | -5.16% | 15.2만 |
|---|
| 2025.11.14 | ₩21,202 | ₩21,690 | ₩20,975 | ₩21,630 | +2.02% | 20.4만 |
|---|
| 2025.11.13 | ₩21,430 | ₩21,657 | ₩21,336 | ₩21,470 | +0.19% | 17.2만 |
|---|
| 2025.11.12 | ₩21,670 | ₩21,871 | ₩21,363 | ₩21,510 | -0.74% | 15.8만 |
|---|
| 2025.11.11 | ₩21,537 | ₩21,711 | ₩21,229 | ₩21,577 | +0.19% | 12.8만 |
|---|
| 2025.11.10 | ₩21,657 | ₩21,925 | ₩21,416 | ₩21,563 | -0.43% | 14.8만 |
|---|
| 2025.11.07 | ₩21,256 | ₩21,550 | ₩21,028 | ₩21,416 | +0.76% | 16.3만 |
|---|
| 2025.11.06 | ₩21,216 | ₩21,523 | ₩21,135 | ₩21,363 | +0.69% | 14.3만 |
|---|
| 2025.11.05 | ₩21,563 | ₩21,951 | ₩21,303 | ₩21,323 | -1.12% | 22만 |
|---|
| 2025.11.04 | ₩21,390 | ₩21,878 | ₩21,222 | ₩21,630 | +1.13% | 27만 |
|---|
| 2025.11.03 | ₩19,423 | ₩21,376 | ₩19,423 | ₩21,323 | +9.78% | 37.4만 |
|---|
| 2025.10.31 | ₩20,868 | ₩21,189 | ₩19,049 | ₩19,584 | -6.15% | 25.5만 |
|---|
| 2025.10.30 | ₩21,523 | ₩21,911 | ₩21,349 | ₩21,430 | -0.44% | 15.6만 |
|---|
| 2025.10.29 | ₩22,112 | ₩22,252 | ₩21,416 | ₩21,617 | -2.24% | 14.6만 |
|---|
| 2025.10.28 | ₩22,272 | ₩22,413 | ₩21,938 | ₩21,965 | -1.38% | 12.3만 |
|---|
| 2025.10.27 | ₩22,874 | ₩22,874 | ₩22,306 | ₩22,366 | -2.22% | 15.9만 |
|---|
| 2025.10.24 | ₩22,018 | ₩22,767 | ₩22,018 | ₩22,714 | +3.16% | 13.5만 |
|---|
| 2025.10.23 | ₩22,032 | ₩22,072 | ₩21,650 | ₩21,858 | -0.79% | 14.1만 |
|---|
| 2025.10.22 | ₩22,165 | ₩22,433 | ₩21,965 | ₩22,032 | -0.60% | 12.9만 |
|---|
| 2025.10.21 | ₩22,005 | ₩22,226 | ₩21,818 | ₩22,179 | +0.79% | 12.8만 |
|---|
| 2025.10.20 | ₩21,309 | ₩22,058 | ₩21,296 | ₩22,005 | +3.26% | 20.6만 |
|---|
| 2025.10.17 | ₩21,082 | ₩21,202 | ₩20,881 | ₩21,175 | +0.44% | 18.4만 |
|---|
| 2025.10.16 | ₩21,657 | ₩21,858 | ₩20,667 | ₩20,881 | -3.58% | 29.3만 |
|---|
| 2025.10.15 | ₩22,313 | ₩22,553 | ₩21,677 | ₩21,724 | -2.64% | 12.1만 |
|---|
| 2025.10.14 | ₩21,403 | ₩22,232 | ₩21,135 | ₩22,165 | +3.56% | 12.1만 |
|---|
| 2025.10.13 | ₩21,590 | ₩21,604 | ₩21,115 | ₩21,430 | -0.74% | 15.9만 |
|---|
| 2025.10.10 | ₩21,804 | ₩22,058 | ₩21,229 | ₩21,269 | -2.45% | 19만 |
|---|