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 | ₩43,346 | ₩43,413 | ₩42,885 | ₩42,959 | -0.89% | 13.6만 |
| 2026.10.08 | ₩42,785 | ₩43,934 | ₩42,718 | ₩43,493 | +1.65% | 12.5만 |
| 2026.10.07 | ₩43,119 | ₩43,493 | ₩42,263 | ₩43,079 | -0.09% | 20.1만 |
| 2026.10.06 | ₩44,188 | ₩44,294 | ₩43,687 | ₩43,787 | -0.91% | 9만 |
| 2026.10.05 | ₩44,027 | ₩44,281 | ₩43,680 | ₩44,081 | +0.12% | 11.3만 |
| 2026.10.02 | ₩44,134 | ₩44,488 | ₩43,854 | ₩44,268 | +0.30% | 11.3만 |
| 2026.10.01 | ₩42,718 | ₩43,753 | ₩41,970 | ₩43,733 | +2.38% | 14만 |
| 2026.09.30 | ₩43,453 | ₩43,533 | ₩42,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,959 |
| -1.14% |
| 24.3만 |
| 2026.09.29 | ₩44,254 | ₩44,408 | ₩42,919 | ₩43,266 | -2.23% | 13.9만 |
|---|
| 2026.09.28 | ₩44,388 | ₩44,602 | ₩43,987 | ₩44,308 | -0.18% | 31만 |
|---|
| 2026.09.25 | ₩44,335 | ₩44,942 | ₩44,194 | ₩44,428 | +0.21% | 42.8만 |
|---|
| 2026.09.24 | ₩43,346 | ₩44,415 | ₩42,985 | ₩44,254 | +2.10% | 21만 |
|---|
| 2026.09.23 | ₩43,680 | ₩43,920 | ₩43,172 | ₩43,266 | -0.95% | 11.8만 |
|---|
| 2026.09.22 | ₩44,989 | ₩45,283 | ₩43,920 | ₩43,920 | -2.38% | 17만 |
|---|
| 2026.09.21 | ₩45,016 | ₩45,283 | ₩44,702 | ₩44,815 | -0.45% | 12.7만 |
|---|
| 2026.09.18 | ₩44,588 | ₩45,036 | ₩43,867 | ₩44,802 | +0.48% | 43.6만 |
|---|
| 2026.09.17 | ₩45,002 | ₩45,163 | ₩44,388 | ₩44,922 | -0.18% | 13.4만 |
|---|
| 2026.09.16 | ₩44,936 | ₩45,216 | ₩43,566 | ₩44,522 | -0.92% | 15.7만 |
|---|
| 2026.09.15 | ₩44,682 | ₩45,056 | ₩43,974 | ₩44,976 | +0.66% | 12.4만 |
|---|
| 2026.09.14 | ₩44,495 | ₩45,136 | ₩44,345 | ₩44,869 | +0.84% | 14.9만 |
|---|
| 2026.09.11 | ₩45,002 | ₩45,002 | ₩44,241 | ₩44,682 | -0.71% | 10.8만 |
|---|
| 2026.09.10 | ₩43,934 | ₩44,495 | ₩43,466 | ₩44,495 | +1.28% | 11.6만 |
|---|
| 2026.09.09 | ₩44,001 | ₩44,375 | ₩43,620 | ₩43,934 | -0.15% | 10.8만 |
|---|
| 2026.09.08 | ₩44,855 | ₩45,043 | ₩43,413 | ₩44,401 | -1.01% | 9.5만 |
|---|
| 2026.09.04 | ₩44,522 | ₩45,203 | ₩44,522 | ₩45,056 | +1.20% | 8.7만 |
|---|
| 2026.09.03 | ₩44,562 | ₩45,043 | ₩44,535 | ₩44,789 | +0.51% | 12.2만 |
|---|
| 2026.09.02 | ₩43,720 | ₩44,588 | ₩43,720 | ₩44,375 | +1.50% | 16.4만 |
|---|
| 2026.09.01 | ₩43,760 | ₩44,188 | ₩42,832 | ₩43,533 | -0.52% | 14.8만 |
|---|
| 2026.08.31 | ₩44,067 | ₩44,274 | ₩43,480 | ₩43,800 | -0.61% | 12.5만 |
|---|
| 2026.08.28 | ₩43,947 | ₩44,201 | ₩43,667 | ₩44,081 | +0.30% | 12.9만 |
|---|
| 2026.08.27 | ₩43,760 | ₩44,014 | ₩42,877 | ₩43,867 | +0.24% | 10.5만 |
|---|
| 2026.08.26 | ₩43,867 | ₩43,961 | ₩43,573 | ₩43,800 | -0.15% | 10.7만 |
|---|
| 2026.08.25 | ₩43,920 | ₩44,328 | ₩43,246 | ₩43,693 | -0.52% | 10.4만 |
|---|
| 2026.08.24 | ₩43,747 | ₩44,682 | ₩42,997 | ₩43,807 | +0.14% | 14.2만 |
|---|
| 2026.08.21 | ₩43,894 | ₩44,675 | ₩43,025 | ₩43,880 | -0.03% | 25.7만 |
|---|
| 2026.08.20 | ₩43,012 | ₩43,774 | ₩42,832 | ₩43,453 | +1.02% | 13만 |
|---|
| 2026.08.19 | ₩44,428 | ₩44,428 | ₩42,905 | ₩43,159 | -2.86% | 19.6만 |
|---|
| 2026.08.18 | ₩44,522 | ₩44,562 | ₩44,031 | ₩44,268 | -0.57% | 20.4만 |
|---|
| 2026.08.17 | ₩44,388 | ₩44,815 | ₩44,348 | ₩44,508 | +0.27% | 20.5만 |
|---|
| 2026.08.14 | ₩44,481 | ₩45,043 | ₩44,294 | ₩44,588 | +0.24% | 15.9만 |
|---|
| 2026.08.13 | ₩45,163 | ₩45,857 | ₩44,842 | ₩44,922 | -0.53% | 13.9만 |
|---|
| 2026.08.12 | ₩44,735 | ₩45,129 | ₩44,642 | ₩44,789 | +0.12% | 13.9만 |
|---|
| 2026.08.11 | ₩44,535 | ₩44,962 | ₩44,367 | ₩44,548 | +0.03% | 22.6만 |
|---|
| 2026.08.10 | ₩44,495 | ₩45,043 | ₩44,134 | ₩44,348 | -0.33% | 11.3만 |
|---|
| 2026.08.07 | ₩44,976 | ₩45,350 | ₩44,468 | ₩44,735 | -0.53% | 22.3만 |
|---|
| 2026.08.06 | ₩46,071 | ₩46,378 | ₩45,063 | ₩45,096 | -2.12% | 15.8만 |
|---|
| 2026.08.05 | ₩46,886 | ₩46,886 | ₩45,256 | ₩45,737 | -2.45% | 11.9만 |
|---|
| 2026.08.04 | ₩45,750 | ₩46,549 | ₩45,457 | ₩46,124 | +0.82% | 17.4만 |
|---|
| 2026.08.03 | ₩45,750 | ₩46,325 | ₩45,211 | ₩45,737 | -0.03% | 24.3만 |
|---|
| 2026.07.31 | ₩44,602 | ₩45,171 | ₩43,814 | ₩44,976 | +0.84% | 17.6만 |
|---|
| 2026.07.30 | ₩44,962 | ₩45,250 | ₩44,388 | ₩44,455 | -1.13% | 16.2만 |
|---|
| 2026.07.29 | ₩45,176 | ₩45,563 | ₩44,548 | ₩44,909 | -0.59% | 25.5만 |
|---|
| 2026.07.28 | ₩44,375 | ₩45,891 | ₩44,081 | ₩45,550 | +2.65% | 32.5만 |
|---|
| 2026.07.27 | ₩43,146 | ₩44,228 | ₩42,718 | ₩43,854 | +1.64% | 30.1만 |
|---|
| 2026.07.24 | ₩41,396 | ₩43,426 | ₩41,396 | ₩43,079 | +4.07% | 20.5만 |
|---|
| 2026.07.23 | ₩40,608 | ₩41,416 | ₩40,154 | ₩41,369 | +1.87% | 24.8만 |
|---|
| 2026.07.22 | ₩41,756 | ₩41,756 | ₩40,848 | ₩41,209 | -1.31% | 22.1만 |
|---|
| 2026.07.21 | ₩41,089 | ₩42,197 | ₩41,008 | ₩42,064 | +2.37% | 15.5만 |
|---|
| 2026.07.20 | ₩41,610 | ₩41,797 | ₩41,115 | ₩41,209 | -0.96% | 14.1만 |
|---|
| 2026.07.17 | ₩41,903 | ₩42,264 | ₩40,688 | ₩41,569 | -0.80% | 18.5만 |
|---|
| 2026.07.16 | ₩40,848 | ₩42,505 | ₩40,848 | ₩42,344 | +3.66% | 22.1만 |
|---|
| 2026.07.15 | ₩40,835 | ₩41,382 | ₩40,394 | ₩41,008 | +0.43% | 13.3만 |
|---|
| 2026.07.14 | ₩41,342 | ₩42,398 | ₩40,581 | ₩40,781 | -1.36% | 17.4만 |
|---|
| 2026.07.13 | ₩40,848 | ₩41,596 | ₩40,554 | ₩41,089 | +0.59% | 14.1만 |
|---|
| 2026.07.10 | ₩40,260 | ₩41,215 | ₩39,699 | ₩40,781 | +1.29% | 10.4만 |
|---|
| 2026.07.09 | ₩39,913 | ₩40,314 | ₩39,467 | ₩40,260 | +0.87% | 19.4만 |
|---|
| 2026.07.08 | ₩40,247 | ₩40,434 | ₩39,406 | ₩39,606 | -1.59% | 14만 |
|---|
| 2026.07.07 | ₩40,594 | ₩41,242 | ₩40,274 | ₩40,447 | -0.36% | 15.8만 |
|---|
| 2026.07.06 | ₩40,501 | ₩41,416 | ₩40,381 | ₩40,661 | +0.40% | 20.1만 |
|---|
| 2026.07.02 | ₩42,010 | ₩42,164 | ₩40,120 | ₩40,541 | -3.50% | 14.3만 |
|---|
| 2026.07.01 | ₩41,382 | ₩42,311 | ₩41,129 | ₩41,903 | +1.26% | 15.2만 |
|---|
| 2026.06.30 | ₩41,356 | ₩41,837 | ₩41,222 | ₩41,596 | +0.58% | 14.3만 |
|---|
| 2026.06.29 | ₩42,037 | ₩42,037 | ₩40,447 | ₩41,556 | -1.14% | 17만 |
|---|
| 2026.06.26 | ₩41,008 | ₩42,057 | ₩40,534 | ₩41,703 | +1.69% | 74.6만 |
|---|
| 2026.06.25 | ₩40,220 | ₩40,801 | ₩40,194 | ₩40,755 | +1.33% | 21.8만 |
|---|
| 2026.06.24 | ₩40,314 | ₩40,755 | ₩40,096 | ₩40,327 | +0.03% | 19.2만 |
|---|
| 2026.06.23 | ₩39,339 | ₩40,367 | ₩39,092 | ₩40,341 | +2.55% | 22.8만 |
|---|
| 2026.06.22 | ₩39,312 | ₩40,254 | ₩39,011 | ₩39,432 | +0.31% | 17.3만 |
|---|
| 2026.06.18 | ₩39,860 | ₩39,873 | ₩38,938 | ₩39,312 | -1.37% | 29.1만 |
|---|
| 2026.06.17 | ₩39,392 | ₩40,100 | ₩38,430 | ₩38,898 | -1.25% | 20.3만 |
|---|
| 2026.06.16 | ₩39,406 | ₩40,300 | ₩38,991 | ₩39,512 | +0.27% | 14만 |
|---|
| 2026.06.15 | ₩40,514 | ₩40,528 | ₩39,245 | ₩39,392 | -2.77% | 12.7만 |
|---|
| 2026.06.12 | ₩39,806 | ₩40,461 | ₩39,806 | ₩40,287 | +1.21% | 11.1만 |
|---|
| 2026.06.11 | ₩39,406 | ₩39,873 | ₩38,858 | ₩39,579 | +0.44% | 13.9만 |
|---|
| 2026.06.10 | ₩38,738 | ₩39,392 | ₩38,070 | ₩39,352 | +1.59% | 12.7만 |
|---|
| 2026.06.09 | ₩38,698 | ₩39,459 | ₩38,404 | ₩38,591 | -0.28% | 14.6만 |
|---|
| 2026.06.08 | ₩38,390 | ₩38,644 | ₩37,883 | ₩38,417 | +0.07% | 9.1만 |
|---|
| 2026.06.05 | ₩37,909 | ₩38,470 | ₩37,829 | ₩38,110 | +0.53% | 14.8만 |
|---|
| 2026.06.04 | ₩37,201 | ₩38,247 | ₩36,981 | ₩38,096 | +2.41% | 11만 |
|---|
| 2026.06.03 | ₩36,961 | ₩37,088 | ₩36,640 | ₩36,721 | -0.65% | 16.8만 |
|---|
| 2026.06.02 | ₩36,721 | ₩37,669 | ₩36,667 | ₩37,268 | +1.49% | 13.5만 |
|---|
| 2026.06.01 | ₩37,001 | ₩37,028 | ₩36,160 | ₩36,721 | -0.76% | 13.3만 |
|---|
| 2026.05.29 | ₩36,961 | ₩37,455 | ₩36,921 | ₩37,135 | +0.47% | 7.6만 |
|---|
| 2026.05.28 | ₩37,148 | ₩37,215 | ₩36,754 | ₩37,068 | -0.22% | 9.4만 |
|---|
| 2026.05.27 | ₩37,789 | ₩38,470 | ₩36,974 | ₩37,148 | -1.70% | 10.8만 |
|---|
| 2026.05.26 | ₩36,974 | ₩37,722 | ₩36,974 | ₩37,589 | +1.66% | 14.2만 |
|---|
| 2026.05.22 | ₩36,908 | ₩37,402 | ₩36,834 | ₩36,908 | 0.00% | 12.9만 |
|---|
| 2026.05.21 | ₩36,333 | ₩36,934 | ₩35,959 | ₩36,841 | +1.40% | 14.4만 |
|---|
| 2026.05.20 | ₩35,518 | ₩36,734 | ₩35,235 | ₩36,681 | +3.27% | 13만 |
|---|
| 2026.05.19 | ₩35,505 | ₩35,745 | ₩35,171 | ₩35,478 | -0.08% | 18.6만 |
|---|
| 2026.05.18 | ₩35,599 | ₩36,093 | ₩35,472 | ₩35,652 | +0.15% | 10.6만 |
|---|
| 2026.05.15 | ₩35,505 | ₩35,745 | ₩34,997 | ₩35,465 | -0.11% | 14만 |
|---|
| 2026.05.14 | ₩35,866 | ₩36,273 | ₩35,585 | ₩36,119 | +0.71% | 11.9만 |
|---|
| 2026.05.13 | ₩35,786 | ₩36,347 | ₩35,305 | ₩35,625 | -0.45% | 13.2만 |
|---|
| 2026.05.12 | ₩36,280 | ₩36,413 | ₩35,337 | ₩36,066 | -0.59% | 12.3만 |
|---|
| 2026.05.11 | ₩37,856 | ₩37,856 | ₩36,721 | ₩36,774 | -2.86% | 9.5만 |
|---|
| 2026.05.08 | ₩37,883 | ₩38,110 | ₩37,442 | ₩37,816 | -0.18% | 10.3만 |
|---|
| 2026.05.07 | ₩37,402 | ₩38,016 | ₩37,308 | ₩37,856 | +1.21% | 22.4만 |
|---|
| 2026.05.06 | ₩36,988 | ₩37,909 | ₩36,514 | ₩37,121 | +0.36% | 21.6만 |
|---|
| 2026.05.05 | ₩34,917 | ₩36,200 | ₩34,597 | ₩36,173 | +3.60% | 20.9만 |
|---|
| 2026.05.04 | ₩35,104 | ₩35,305 | ₩34,497 | ₩34,690 | -1.18% | 15.9만 |
|---|
| 2026.05.01 | ₩34,744 | ₩35,398 | ₩34,356 | ₩35,251 | +1.46% | 10.8만 |
|---|
| 2026.04.30 | ₩33,875 | ₩35,385 | ₩33,822 | ₩34,744 | +2.56% | 16.6만 |
|---|
| 2026.04.29 | ₩34,757 | ₩34,877 | ₩33,935 | ₩34,209 | -1.58% | 25만 |
|---|
| 2026.04.28 | ₩33,895 | ₩35,398 | ₩33,895 | ₩34,704 | +2.38% | 18.5만 |
|---|
| 2026.04.27 | ₩33,862 | ₩35,545 | ₩33,862 | ₩34,517 | +1.93% | 25.6만 |
|---|
| 2026.04.24 | ₩33,395 | ₩34,022 | ₩32,459 | ₩33,395 | 0.00% | 29.8만 |
|---|
| 2026.04.23 | ₩30,843 | ₩31,631 | ₩30,703 | ₩31,244 | +1.30% | 11.2만 |
|---|
| 2026.04.22 | ₩30,990 | ₩31,231 | ₩30,603 | ₩30,816 | -0.56% | 8.7만 |
|---|
| 2026.04.21 | ₩31,605 | ₩31,945 | ₩30,790 | ₩30,870 | -2.32% | 11.9만 |
|---|
| 2026.04.20 | ₩31,725 | ₩32,059 | ₩31,551 | ₩31,605 | -0.38% | 19.9만 |
|---|
| 2026.04.17 | ₩31,725 | ₩32,606 | ₩31,344 | ₩31,778 | +0.17% | 27.9만 |
|---|
| 2026.04.16 | ₩31,337 | ₩31,458 | ₩31,046 | ₩31,458 | +0.38% | 14만 |
|---|
| 2026.04.15 | ₩31,658 | ₩31,738 | ₩31,264 | ₩31,391 | -0.84% | 14.4만 |
|---|
| 2026.04.14 | ₩32,045 | ₩32,112 | ₩31,471 | ₩31,671 | -1.17% | 17.5만 |
|---|
| 2026.04.13 | ₩32,259 | ₩32,540 | ₩31,872 | ₩32,032 | -0.70% | 20.7만 |
|---|
| 2026.04.10 | ₩32,807 | ₩32,807 | ₩32,166 | ₩32,366 | -1.34% | 12.8만 |
|---|
| 2026.04.09 | ₩32,126 | ₩33,020 | ₩32,032 | ₩32,887 | +2.37% | 13.5만 |
|---|
| 2026.04.08 | ₩31,050 | ₩32,740 | ₩31,050 | ₩32,272 | +3.94% | 18.2만 |
|---|
| 2026.04.07 | ₩30,696 | ₩31,564 | ₩30,589 | ₩31,444 | +2.44% | 12.9만 |
|---|
| 2026.04.06 | ₩30,603 | ₩31,204 | ₩30,222 | ₩31,057 | +1.48% | 11.4만 |
|---|
| 2026.04.02 | ₩29,962 | ₩30,776 | ₩29,868 | ₩30,723 | +2.54% | 9.1만 |
|---|
| 2026.04.01 | ₩29,988 | ₩30,790 | ₩29,835 | ₩30,509 | +1.74% | 10.1만 |
|---|
| 2026.03.31 | ₩29,708 | ₩29,942 | ₩29,441 | ₩29,801 | +0.31% | 15.8만 |
|---|
| 2026.03.30 | ₩29,347 | ₩29,347 | ₩28,953 | ₩29,254 | -0.32% | 9.7만 |
|---|
| 2026.03.27 | ₩29,026 | ₩29,334 | ₩28,819 | ₩29,040 | +0.05% | 9.5만 |
|---|
| 2026.03.26 | ₩28,920 | ₩29,414 | ₩28,813 | ₩29,307 | +1.34% | 11.6만 |
|---|
| 2026.03.25 | ₩29,507 | ₩29,694 | ₩29,080 | ₩29,160 | -1.18% | 12.7만 |
|---|
| 2026.03.24 | ₩28,626 | ₩29,561 | ₩28,586 | ₩29,173 | +1.91% | 12.6만 |
|---|
| 2026.03.23 | ₩28,733 | ₩29,694 | ₩28,652 | ₩28,986 | +0.88% | 12.7만 |
|---|
| 2026.03.20 | ₩28,385 | ₩28,385 | ₩27,918 | ₩28,078 | -1.08% | 36.5만 |
|---|
| 2026.03.19 | ₩27,504 | ₩28,519 | ₩27,450 | ₩28,385 | +3.21% | 13.1만 |
|---|
| 2026.03.18 | ₩28,051 | ₩28,145 | ₩27,383 | ₩27,744 | -1.10% | 13.1만 |
|---|
| 2026.03.17 | ₩27,824 | ₩28,278 | ₩27,771 | ₩28,185 | +1.30% | 13.7만 |
|---|
| 2026.03.16 | ₩27,771 | ₩28,118 | ₩27,691 | ₩27,891 | +0.43% | 11.2만 |
|---|
| 2026.03.13 | ₩27,544 | ₩28,051 | ₩27,143 | ₩27,504 | -0.15% | 10.2만 |
|---|
| 2026.03.12 | ₩27,090 | ₩27,611 | ₩26,876 | ₩27,544 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩27,878 | ₩27,931 | ₩27,297 | ₩27,664 | -0.77% | 11.8만 |
|---|
| 2026.03.10 | ₩27,731 | ₩28,626 | ₩27,377 | ₩28,025 | +1.06% | 14.4만 |
|---|
| 2026.03.09 | ₩26,235 | ₩28,018 | ₩26,235 | ₩27,744 | +5.75% | 13.5만 |
|---|
| 2026.03.06 | ₩28,439 | ₩28,439 | ₩27,971 | ₩28,332 | -0.38% | 13만 |
|---|
| 2026.03.05 | ₩29,841 | ₩29,968 | ₩28,973 | ₩29,254 | -1.97% | 9.8만 |
|---|
| 2026.03.04 | ₩30,429 | ₩30,723 | ₩30,068 | ₩30,215 | -0.70% | 11.5만 |
|---|
| 2026.03.03 | ₩29,454 | ₩30,162 | ₩29,380 | ₩30,135 | +2.31% | 10.5만 |
|---|
| 2026.03.02 | ₩29,160 | ₩30,496 | ₩28,759 | ₩30,282 | +3.85% | 11.6만 |
|---|
| 2026.02.27 | ₩30,175 | ₩30,438 | ₩29,334 | ₩29,561 | -2.04% | 13.5만 |
|---|
| 2026.02.26 | ₩30,723 | ₩31,217 | ₩30,309 | ₩30,763 | +0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩30,362 | ₩30,950 | ₩30,336 | ₩30,803 | +1.45% | 8.4만 |
|---|
| 2026.02.24 | ₩29,868 | ₩30,262 | ₩29,515 | ₩30,042 | +0.58% | 13.1만 |
|---|
| 2026.02.23 | ₩31,377 | ₩31,518 | ₩29,868 | ₩30,028 | -4.30% | 16.6만 |
|---|
| 2026.02.20 | ₩31,044 | ₩31,618 | ₩30,723 | ₩31,578 | +1.72% | 16.1만 |
|---|
| 2026.02.19 | ₩30,643 | ₩31,044 | ₩30,536 | ₩31,003 | +1.18% | 15.4만 |
|---|
| 2026.02.18 | ₩30,977 | ₩31,631 | ₩30,764 | ₩30,937 | -0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩30,683 | ₩31,297 | ₩30,482 | ₩30,883 | +0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩30,670 | ₩30,823 | ₩30,229 | ₩30,683 | +0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩31,484 | ₩31,538 | ₩30,589 | ₩30,977 | -1.61% | 10.9만 |
|---|
| 2026.02.11 | ₩31,564 | ₩31,979 | ₩30,857 | ₩31,217 | -1.10% | 14.4만 |
|---|
| 2026.02.10 | ₩31,658 | ₩31,898 | ₩30,937 | ₩31,458 | -0.63% | 22.7만 |
|---|
| 2026.02.09 | ₩31,845 | ₩32,299 | ₩31,538 | ₩31,578 | -0.84% | 11.2만 |
|---|
| 2026.02.06 | ₩31,738 | ₩32,085 | ₩31,618 | ₩32,032 | +0.93% | 9.7만 |
|---|
| 2026.02.05 | ₩31,938 | ₩32,366 | ₩31,190 | ₩31,431 | -1.59% | 12.5만 |
|---|
| 2026.02.04 | ₩31,992 | ₩32,406 | ₩31,351 | ₩32,019 | +0.08% | 15.7만 |
|---|
| 2026.02.03 | ₩31,097 | ₩31,778 | ₩30,910 | ₩31,631 | +1.72% | 25.2만 |
|---|
| 2026.02.02 | ₩30,456 | ₩31,391 | ₩30,084 | ₩31,057 | +1.97% | 15.6만 |
|---|
| 2026.01.30 | ₩30,336 | ₩30,723 | ₩29,962 | ₩30,523 | +0.62% | 14.7만 |
|---|
| 2026.01.29 | ₩30,763 | ₩31,017 | ₩30,055 | ₩30,456 | -1.00% | 18.3만 |
|---|
| 2026.01.28 | ₩30,736 | ₩30,923 | ₩30,229 | ₩30,536 | -0.65% | 29.3만 |
|---|
| 2026.01.27 | ₩30,843 | ₩31,231 | ₩30,723 | ₩30,763 | -0.26% | 14.8만 |
|---|
| 2026.01.26 | ₩30,843 | ₩31,030 | ₩29,881 | ₩30,790 | -0.17% | 26.5만 |
|---|
| 2026.01.23 | ₩30,990 | ₩31,284 | ₩30,189 | ₩30,723 | -0.86% | 40.1만 |
|---|
| 2026.01.22 | ₩31,898 | ₩32,813 | ₩31,898 | ₩32,206 | +0.96% | 26.6만 |
|---|
| 2026.01.21 | ₩29,855 | ₩31,778 | ₩29,855 | ₩31,711 | +6.22% | 20.2만 |
|---|
| 2026.01.20 | ₩29,614 | ₩30,015 | ₩29,340 | ₩29,761 | +0.50% | 24.2만 |
|---|
| 2026.01.16 | ₩30,055 | ₩30,282 | ₩29,921 | ₩30,055 | 0.00% | 12.5만 |
|---|
| 2026.01.15 | ₩29,072 | ₩30,322 | ₩29,072 | ₩30,135 | +3.66% | 12.2만 |
|---|
| 2026.01.14 | ₩29,307 | ₩29,360 | ₩28,880 | ₩29,294 | -0.05% | 14.4만 |
|---|
| 2026.01.13 | ₩29,387 | ₩29,668 | ₩29,227 | ₩29,280 | -0.36% | 14만 |
|---|
| 2026.01.12 | ₩28,826 | ₩29,307 | ₩28,819 | ₩29,240 | +1.44% | 17.3만 |
|---|
| 2026.01.09 | ₩29,534 | ₩29,788 | ₩28,853 | ₩29,093 | -1.49% | 17.3만 |
|---|
| 2026.01.08 | ₩28,586 | ₩29,828 | ₩27,998 | ₩29,601 | +3.55% | 13.7만 |
|---|
| 2026.01.07 | ₩28,706 | ₩28,906 | ₩28,486 | ₩28,599 | -0.37% | 16.4만 |
|---|
| 2026.01.06 | ₩29,013 | ₩29,013 | ₩28,305 | ₩28,652 | -1.24% | 15.7만 |
|---|
| 2026.01.05 | ₩28,292 | ₩29,507 | ₩28,292 | ₩28,799 | +1.79% | 29.6만 |
|---|
| 2026.01.02 | ₩28,345 | ₩28,546 | ₩27,798 | ₩28,332 | -0.05% | 16.3만 |
|---|
| 2025.12.31 | ₩28,385 | ₩28,526 | ₩28,091 | ₩28,278 | -0.38% | 14.4만 |
|---|
| 2025.12.30 | ₩28,332 | ₩28,612 | ₩28,225 | ₩28,278 | -0.19% | 14.5만 |
|---|
| 2025.12.29 | ₩28,332 | ₩28,639 | ₩28,145 | ₩28,345 | +0.05% | 14.6만 |
|---|
| 2025.12.26 | ₩28,506 | ₩28,759 | ₩28,305 | ₩28,319 | -0.66% | 18.5만 |
|---|
| 2025.12.24 | ₩28,666 | ₩28,826 | ₩28,465 | ₩28,492 | -0.61% | 10만 |
|---|
| 2025.12.23 | ₩28,572 | ₩28,953 | ₩28,559 | ₩28,693 | +0.42% | 17.9만 |
|---|
| 2025.12.22 | ₩28,839 | ₩29,240 | ₩28,546 | ₩28,586 | -0.88% | 14.3만 |
|---|
| 2025.12.19 | ₩28,960 | ₩29,494 | ₩28,599 | ₩28,826 | -0.46% | 32.8만 |
|---|
| 2025.12.18 | ₩29,147 | ₩29,775 | ₩29,147 | ₩29,214 | +0.23% | 20.9만 |
|---|
| 2025.12.17 | ₩28,866 | ₩29,454 | ₩28,626 | ₩29,026 | +0.56% | 15.1만 |
|---|
| 2025.12.16 | ₩28,546 | ₩29,374 | ₩28,546 | ₩28,973 | +1.50% | 19.7만 |
|---|
| 2025.12.15 | ₩28,265 | ₩28,572 | ₩28,145 | ₩28,546 | +0.99% | 25.7만 |
|---|
| 2025.12.12 | ₩28,278 | ₩28,612 | ₩28,194 | ₩28,319 | +0.14% | 23.3만 |
|---|
| 2025.12.11 | ₩27,651 | ₩28,425 | ₩27,624 | ₩28,145 | +1.79% | 21.3만 |
|---|
| 2025.12.10 | ₩26,769 | ₩28,172 | ₩26,729 | ₩27,771 | +3.74% | 38.7만 |
|---|
| 2025.12.09 | ₩26,515 | ₩27,250 | ₩26,515 | ₩26,756 | +0.91% | 18.4만 |
|---|
| 2025.12.08 | ₩26,302 | ₩26,923 | ₩26,101 | ₩26,595 | +1.12% | 19.5만 |
|---|
| 2025.12.05 | ₩26,515 | ₩27,030 | ₩26,141 | ₩26,288 | -0.86% | 34만 |
|---|
| 2025.12.04 | ₩24,966 | ₩27,036 | ₩24,966 | ₩26,729 | +7.06% | 48.8만 |
|---|
| 2025.12.03 | ₩23,563 | ₩25,433 | ₩23,410 | ₩25,099 | +6.52% | 53.6만 |
|---|
| 2025.12.02 | ₩22,361 | ₩23,657 | ₩22,361 | ₩23,443 | +4.84% | 33.9만 |
|---|
| 2025.12.01 | ₩21,600 | ₩22,508 | ₩21,600 | ₩22,121 | +2.41% | 19.6만 |
|---|
| 2025.11.28 | ₩21,680 | ₩21,853 | ₩21,519 | ₩21,720 | +0.18% | 7.5만 |
|---|
| 2025.11.26 | ₩21,626 | ₩21,987 | ₩21,466 | ₩21,573 | -0.25% | 13.7만 |
|---|
| 2025.11.25 | ₩20,865 | ₩21,880 | ₩20,865 | ₩21,760 | +4.29% | 13.1만 |
|---|
| 2025.11.24 | ₩21,025 | ₩21,105 | ₩20,798 | ₩20,852 | -0.83% | 10.1만 |
|---|
| 2025.11.21 | ₩20,331 | ₩21,306 | ₩20,324 | ₩21,145 | +4.01% | 15.1만 |
|---|
| 2025.11.20 | ₩20,624 | ₩20,985 | ₩20,188 | ₩20,290 | -1.62% | 11.1만 |
|---|
| 2025.11.19 | ₩20,411 | ₩20,518 | ₩20,117 | ₩20,451 | +0.20% | 13.4만 |
|---|
| 2025.11.18 | ₩20,371 | ₩20,584 | ₩20,157 | ₩20,277 | -0.46% | 16.2만 |
|---|
| 2025.11.17 | ₩21,506 | ₩21,600 | ₩20,264 | ₩20,397 | -5.16% | 15.2만 |
|---|
| 2025.11.14 | ₩21,172 | ₩21,660 | ₩20,945 | ₩21,600 | +2.02% | 20.4만 |
|---|
| 2025.11.13 | ₩21,399 | ₩21,626 | ₩21,306 | ₩21,439 | +0.19% | 17.2만 |
|---|
| 2025.11.12 | ₩21,640 | ₩21,840 | ₩21,332 | ₩21,479 | -0.74% | 15.8만 |
|---|
| 2025.11.11 | ₩21,506 | ₩21,680 | ₩21,199 | ₩21,546 | +0.19% | 12.8만 |
|---|
| 2025.11.10 | ₩21,626 | ₩21,893 | ₩21,386 | ₩21,533 | -0.43% | 14.8만 |
|---|
| 2025.11.07 | ₩21,226 | ₩21,519 | ₩20,998 | ₩21,386 | +0.76% | 16.3만 |
|---|
| 2025.11.06 | ₩21,185 | ₩21,493 | ₩21,105 | ₩21,332 | +0.69% | 14.3만 |
|---|
| 2025.11.05 | ₩21,533 | ₩21,920 | ₩21,272 | ₩21,292 | -1.12% | 22만 |
|---|
| 2025.11.04 | ₩21,359 | ₩21,847 | ₩21,192 | ₩21,600 | +1.13% | 27만 |
|---|
| 2025.11.03 | ₩19,396 | ₩21,346 | ₩19,396 | ₩21,292 | +9.78% | 37.4만 |
|---|
| 2025.10.31 | ₩20,838 | ₩21,159 | ₩19,022 | ₩19,556 | -6.15% | 25.5만 |
|---|
| 2025.10.30 | ₩21,493 | ₩21,880 | ₩21,319 | ₩21,399 | -0.44% | 15.6만 |
|---|
| 2025.10.29 | ₩22,080 | ₩22,221 | ₩21,386 | ₩21,586 | -2.24% | 14.6만 |
|---|
| 2025.10.28 | ₩22,241 | ₩22,381 | ₩21,907 | ₩21,934 | -1.38% | 12.3만 |
|---|
| 2025.10.27 | ₩22,842 | ₩22,842 | ₩22,274 | ₩22,334 | -2.22% | 15.9만 |
|---|
| 2025.10.24 | ₩21,987 | ₩22,735 | ₩21,987 | ₩22,682 | +3.16% | 13.5만 |
|---|
| 2025.10.23 | ₩22,000 | ₩22,040 | ₩21,620 | ₩21,827 | -0.79% | 14.1만 |
|---|
| 2025.10.22 | ₩22,134 | ₩22,401 | ₩21,934 | ₩22,000 | -0.60% | 12.9만 |
|---|
| 2025.10.21 | ₩21,974 | ₩22,194 | ₩21,787 | ₩22,147 | +0.79% | 12.8만 |
|---|
| 2025.10.20 | ₩21,279 | ₩22,027 | ₩21,266 | ₩21,974 | +3.26% | 20.6만 |
|---|
| 2025.10.17 | ₩21,052 | ₩21,172 | ₩20,852 | ₩21,145 | +0.44% | 18.4만 |
|---|
| 2025.10.16 | ₩21,626 | ₩21,827 | ₩20,638 | ₩20,852 | -3.58% | 29.3만 |
|---|
| 2025.10.15 | ₩22,281 | ₩22,521 | ₩21,646 | ₩21,693 | -2.64% | 12.1만 |
|---|
| 2025.10.14 | ₩21,372 | ₩22,201 | ₩21,105 | ₩22,134 | +3.56% | 12.1만 |
|---|
| 2025.10.13 | ₩21,559 | ₩21,573 | ₩21,085 | ₩21,399 | -0.74% | 15.9만 |
|---|
| 2025.10.10 | ₩21,773 | ₩22,027 | ₩21,199 | ₩21,239 | -2.45% | 19만 |
|---|