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 | ₩43,391 | ₩43,458 | ₩42,930 | ₩43,003 | -0.89% | 13.6만 |
| 2026.10.08 | ₩42,829 | ₩43,979 | ₩42,762 | ₩43,538 | +1.65% | 12.5만 |
| 2026.10.07 | ₩43,164 | ₩43,538 | ₩42,306 | ₩43,123 | -0.09% | 20.1만 |
| 2026.10.06 | ₩44,233 | ₩44,340 | ₩43,732 | ₩43,832 | -0.91% | 9만 |
| 2026.10.05 | ₩44,073 | ₩44,327 | ₩43,725 | ₩44,126 | +0.12% | 11.3만 |
| 2026.10.02 | ₩44,180 | ₩44,534 | ₩43,899 | ₩44,313 | +0.30% | 11.3만 |
| 2026.10.01 | ₩42,762 | ₩43,799 | ₩42,014 | ₩43,779 | +2.38% | 14만 |
| 2026.09.30 | ₩43,498 | ₩43,578 | ₩42,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,003 |
| -1.14% |
| 24.3만 |
| 2026.09.29 | ₩44,300 | ₩44,454 | ₩42,963 | ₩43,311 | -2.23% | 13.9만 |
|---|
| 2026.09.28 | ₩44,434 | ₩44,648 | ₩44,033 | ₩44,354 | -0.18% | 31만 |
|---|
| 2026.09.25 | ₩44,380 | ₩44,989 | ₩44,240 | ₩44,474 | +0.21% | 42.8만 |
|---|
| 2026.09.24 | ₩43,391 | ₩44,461 | ₩43,030 | ₩44,300 | +2.10% | 21만 |
|---|
| 2026.09.23 | ₩43,725 | ₩43,966 | ₩43,217 | ₩43,311 | -0.95% | 11.8만 |
|---|
| 2026.09.22 | ₩45,036 | ₩45,330 | ₩43,966 | ₩43,966 | -2.38% | 17만 |
|---|
| 2026.09.21 | ₩45,062 | ₩45,330 | ₩44,748 | ₩44,862 | -0.45% | 12.7만 |
|---|
| 2026.09.18 | ₩44,634 | ₩45,082 | ₩43,912 | ₩44,848 | +0.48% | 43.6만 |
|---|
| 2026.09.17 | ₩45,049 | ₩45,209 | ₩44,434 | ₩44,969 | -0.18% | 13.4만 |
|---|
| 2026.09.16 | ₩44,982 | ₩45,263 | ₩43,611 | ₩44,568 | -0.92% | 15.7만 |
|---|
| 2026.09.15 | ₩44,728 | ₩45,102 | ₩44,019 | ₩45,022 | +0.66% | 12.4만 |
|---|
| 2026.09.14 | ₩44,541 | ₩45,183 | ₩44,391 | ₩44,915 | +0.84% | 14.9만 |
|---|
| 2026.09.11 | ₩45,049 | ₩45,049 | ₩44,287 | ₩44,728 | -0.71% | 10.8만 |
|---|
| 2026.09.10 | ₩43,979 | ₩44,541 | ₩43,511 | ₩44,541 | +1.28% | 11.6만 |
|---|
| 2026.09.09 | ₩44,046 | ₩44,420 | ₩43,665 | ₩43,979 | -0.15% | 10.8만 |
|---|
| 2026.09.08 | ₩44,902 | ₩45,089 | ₩43,458 | ₩44,447 | -1.01% | 9.5만 |
|---|
| 2026.09.04 | ₩44,568 | ₩45,249 | ₩44,568 | ₩45,102 | +1.20% | 8.7만 |
|---|
| 2026.09.03 | ₩44,608 | ₩45,089 | ₩44,581 | ₩44,835 | +0.51% | 12.2만 |
|---|
| 2026.09.02 | ₩43,765 | ₩44,634 | ₩43,765 | ₩44,420 | +1.50% | 16.4만 |
|---|
| 2026.09.01 | ₩43,805 | ₩44,233 | ₩42,876 | ₩43,578 | -0.52% | 14.8만 |
|---|
| 2026.08.31 | ₩44,113 | ₩44,320 | ₩43,525 | ₩43,845 | -0.61% | 12.5만 |
|---|
| 2026.08.28 | ₩43,993 | ₩44,247 | ₩43,712 | ₩44,126 | +0.30% | 12.9만 |
|---|
| 2026.08.27 | ₩43,805 | ₩44,059 | ₩42,921 | ₩43,912 | +0.24% | 10.5만 |
|---|
| 2026.08.26 | ₩43,912 | ₩44,006 | ₩43,618 | ₩43,845 | -0.15% | 10.7만 |
|---|
| 2026.08.25 | ₩43,966 | ₩44,374 | ₩43,291 | ₩43,739 | -0.52% | 10.4만 |
|---|
| 2026.08.24 | ₩43,792 | ₩44,728 | ₩43,042 | ₩43,852 | +0.14% | 14.2만 |
|---|
| 2026.08.21 | ₩43,939 | ₩44,721 | ₩43,070 | ₩43,926 | -0.03% | 25.7만 |
|---|
| 2026.08.20 | ₩43,057 | ₩43,819 | ₩42,876 | ₩43,498 | +1.02% | 13만 |
|---|
| 2026.08.19 | ₩44,474 | ₩44,474 | ₩42,950 | ₩43,204 | -2.86% | 19.6만 |
|---|
| 2026.08.18 | ₩44,568 | ₩44,608 | ₩44,077 | ₩44,313 | -0.57% | 20.4만 |
|---|
| 2026.08.17 | ₩44,434 | ₩44,862 | ₩44,394 | ₩44,554 | +0.27% | 20.5만 |
|---|
| 2026.08.14 | ₩44,527 | ₩45,089 | ₩44,340 | ₩44,634 | +0.24% | 15.9만 |
|---|
| 2026.08.13 | ₩45,209 | ₩45,905 | ₩44,888 | ₩44,969 | -0.53% | 13.9만 |
|---|
| 2026.08.12 | ₩44,781 | ₩45,176 | ₩44,688 | ₩44,835 | +0.12% | 13.9만 |
|---|
| 2026.08.11 | ₩44,581 | ₩45,009 | ₩44,412 | ₩44,594 | +0.03% | 22.6만 |
|---|
| 2026.08.10 | ₩44,541 | ₩45,089 | ₩44,180 | ₩44,394 | -0.33% | 11.3만 |
|---|
| 2026.08.07 | ₩45,022 | ₩45,397 | ₩44,514 | ₩44,781 | -0.53% | 22.3만 |
|---|
| 2026.08.06 | ₩46,119 | ₩46,426 | ₩45,109 | ₩45,143 | -2.12% | 15.8만 |
|---|
| 2026.08.05 | ₩46,934 | ₩46,934 | ₩45,303 | ₩45,784 | -2.45% | 11.9만 |
|---|
| 2026.08.04 | ₩45,798 | ₩46,597 | ₩45,504 | ₩46,172 | +0.82% | 17.4만 |
|---|
| 2026.08.03 | ₩45,798 | ₩46,373 | ₩45,258 | ₩45,784 | -0.03% | 24.3만 |
|---|
| 2026.07.31 | ₩44,648 | ₩45,217 | ₩43,859 | ₩45,022 | +0.84% | 17.6만 |
|---|
| 2026.07.30 | ₩45,009 | ₩45,296 | ₩44,434 | ₩44,501 | -1.13% | 16.2만 |
|---|
| 2026.07.29 | ₩45,223 | ₩45,611 | ₩44,594 | ₩44,955 | -0.59% | 25.5만 |
|---|
| 2026.07.28 | ₩44,420 | ₩45,938 | ₩44,126 | ₩45,597 | +2.65% | 32.5만 |
|---|
| 2026.07.27 | ₩43,190 | ₩44,273 | ₩42,762 | ₩43,899 | +1.64% | 30.1만 |
|---|
| 2026.07.24 | ₩41,439 | ₩43,471 | ₩41,439 | ₩43,123 | +4.07% | 20.5만 |
|---|
| 2026.07.23 | ₩40,650 | ₩41,459 | ₩40,195 | ₩41,412 | +1.87% | 24.8만 |
|---|
| 2026.07.22 | ₩41,800 | ₩41,800 | ₩40,890 | ₩41,251 | -1.31% | 22.1만 |
|---|
| 2026.07.21 | ₩41,131 | ₩42,241 | ₩41,051 | ₩42,107 | +2.37% | 15.5만 |
|---|
| 2026.07.20 | ₩41,653 | ₩41,840 | ₩41,158 | ₩41,251 | -0.96% | 14.1만 |
|---|
| 2026.07.17 | ₩41,947 | ₩42,308 | ₩40,730 | ₩41,612 | -0.80% | 18.5만 |
|---|
| 2026.07.16 | ₩40,890 | ₩42,548 | ₩40,890 | ₩42,388 | +3.66% | 22.1만 |
|---|
| 2026.07.15 | ₩40,877 | ₩41,425 | ₩40,436 | ₩41,051 | +0.43% | 13.3만 |
|---|
| 2026.07.14 | ₩41,385 | ₩42,441 | ₩40,623 | ₩40,823 | -1.36% | 17.4만 |
|---|
| 2026.07.13 | ₩40,890 | ₩41,639 | ₩40,596 | ₩41,131 | +0.59% | 14.1만 |
|---|
| 2026.07.10 | ₩40,302 | ₩41,258 | ₩39,740 | ₩40,823 | +1.29% | 10.4만 |
|---|
| 2026.07.09 | ₩39,954 | ₩40,355 | ₩39,508 | ₩40,302 | +0.87% | 19.4만 |
|---|
| 2026.07.08 | ₩40,289 | ₩40,476 | ₩39,446 | ₩39,647 | -1.59% | 14만 |
|---|
| 2026.07.07 | ₩40,636 | ₩41,285 | ₩40,315 | ₩40,489 | -0.36% | 15.8만 |
|---|
| 2026.07.06 | ₩40,543 | ₩41,459 | ₩40,422 | ₩40,703 | +0.40% | 20.1만 |
|---|
| 2026.07.02 | ₩42,054 | ₩42,207 | ₩40,162 | ₩40,583 | -3.50% | 14.3만 |
|---|
| 2026.07.01 | ₩41,425 | ₩42,355 | ₩41,171 | ₩41,947 | +1.26% | 15.2만 |
|---|
| 2026.06.30 | ₩41,398 | ₩41,880 | ₩41,265 | ₩41,639 | +0.58% | 14.3만 |
|---|
| 2026.06.29 | ₩42,080 | ₩42,080 | ₩40,489 | ₩41,599 | -1.14% | 17만 |
|---|
| 2026.06.26 | ₩41,051 | ₩42,100 | ₩40,576 | ₩41,746 | +1.69% | 74.6만 |
|---|
| 2026.06.25 | ₩40,262 | ₩40,844 | ₩40,235 | ₩40,797 | +1.33% | 21.8만 |
|---|
| 2026.06.24 | ₩40,355 | ₩40,797 | ₩40,138 | ₩40,369 | +0.03% | 19.2만 |
|---|
| 2026.06.23 | ₩39,379 | ₩40,409 | ₩39,132 | ₩40,382 | +2.55% | 22.8만 |
|---|
| 2026.06.22 | ₩39,353 | ₩40,295 | ₩39,052 | ₩39,473 | +0.31% | 17.3만 |
|---|
| 2026.06.18 | ₩39,901 | ₩39,914 | ₩38,978 | ₩39,353 | -1.37% | 29.1만 |
|---|
| 2026.06.17 | ₩39,433 | ₩40,142 | ₩38,470 | ₩38,938 | -1.25% | 20.3만 |
|---|
| 2026.06.16 | ₩39,446 | ₩40,342 | ₩39,032 | ₩39,553 | +0.27% | 14만 |
|---|
| 2026.06.15 | ₩40,556 | ₩40,569 | ₩39,286 | ₩39,433 | -2.77% | 12.7만 |
|---|
| 2026.06.12 | ₩39,847 | ₩40,503 | ₩39,847 | ₩40,329 | +1.21% | 11.1만 |
|---|
| 2026.06.11 | ₩39,446 | ₩39,914 | ₩38,898 | ₩39,620 | +0.44% | 13.9만 |
|---|
| 2026.06.10 | ₩38,778 | ₩39,433 | ₩38,109 | ₩39,393 | +1.59% | 12.7만 |
|---|
| 2026.06.09 | ₩38,738 | ₩39,500 | ₩38,443 | ₩38,631 | -0.28% | 14.6만 |
|---|
| 2026.06.08 | ₩38,430 | ₩38,684 | ₩37,922 | ₩38,457 | +0.07% | 9.1만 |
|---|
| 2026.06.05 | ₩37,949 | ₩38,510 | ₩37,868 | ₩38,149 | +0.53% | 14.8만 |
|---|
| 2026.06.04 | ₩37,240 | ₩38,287 | ₩37,019 | ₩38,136 | +2.41% | 11만 |
|---|
| 2026.06.03 | ₩36,999 | ₩37,126 | ₩36,678 | ₩36,759 | -0.65% | 16.8만 |
|---|
| 2026.06.02 | ₩36,759 | ₩37,708 | ₩36,705 | ₩37,307 | +1.49% | 13.5만 |
|---|
| 2026.06.01 | ₩37,039 | ₩37,066 | ₩36,197 | ₩36,759 | -0.76% | 13.3만 |
|---|
| 2026.05.29 | ₩36,999 | ₩37,494 | ₩36,959 | ₩37,173 | +0.47% | 7.6만 |
|---|
| 2026.05.28 | ₩37,186 | ₩37,253 | ₩36,792 | ₩37,106 | -0.22% | 9.4만 |
|---|
| 2026.05.27 | ₩37,828 | ₩38,510 | ₩37,013 | ₩37,186 | -1.70% | 10.8만 |
|---|
| 2026.05.26 | ₩37,013 | ₩37,761 | ₩37,013 | ₩37,628 | +1.66% | 14.2만 |
|---|
| 2026.05.22 | ₩36,946 | ₩37,440 | ₩36,872 | ₩36,946 | 0.00% | 12.9만 |
|---|
| 2026.05.21 | ₩36,371 | ₩36,972 | ₩35,996 | ₩36,879 | +1.40% | 14.4만 |
|---|
| 2026.05.20 | ₩35,555 | ₩36,772 | ₩35,272 | ₩36,718 | +3.27% | 13만 |
|---|
| 2026.05.19 | ₩35,542 | ₩35,782 | ₩35,207 | ₩35,515 | -0.08% | 18.6만 |
|---|
| 2026.05.18 | ₩35,635 | ₩36,130 | ₩35,508 | ₩35,689 | +0.15% | 10.6만 |
|---|
| 2026.05.15 | ₩35,542 | ₩35,782 | ₩35,034 | ₩35,502 | -0.11% | 14만 |
|---|
| 2026.05.14 | ₩35,903 | ₩36,311 | ₩35,622 | ₩36,157 | +0.71% | 11.9만 |
|---|
| 2026.05.13 | ₩35,823 | ₩36,384 | ₩35,341 | ₩35,662 | -0.45% | 13.2만 |
|---|
| 2026.05.12 | ₩36,317 | ₩36,451 | ₩35,373 | ₩36,103 | -0.59% | 12.3만 |
|---|
| 2026.05.11 | ₩37,895 | ₩37,895 | ₩36,759 | ₩36,812 | -2.86% | 9.5만 |
|---|
| 2026.05.08 | ₩37,922 | ₩38,149 | ₩37,481 | ₩37,855 | -0.18% | 10.3만 |
|---|
| 2026.05.07 | ₩37,440 | ₩38,056 | ₩37,347 | ₩37,895 | +1.21% | 22.4만 |
|---|
| 2026.05.06 | ₩37,026 | ₩37,949 | ₩36,551 | ₩37,160 | +0.36% | 21.6만 |
|---|
| 2026.05.05 | ₩34,953 | ₩36,237 | ₩34,632 | ₩36,210 | +3.60% | 20.9만 |
|---|
| 2026.05.04 | ₩35,141 | ₩35,341 | ₩34,532 | ₩34,726 | -1.18% | 15.9만 |
|---|
| 2026.05.01 | ₩34,780 | ₩35,435 | ₩34,392 | ₩35,288 | +1.46% | 10.8만 |
|---|
| 2026.04.30 | ₩33,910 | ₩35,421 | ₩33,857 | ₩34,780 | +2.56% | 16.6만 |
|---|
| 2026.04.29 | ₩34,793 | ₩34,913 | ₩33,971 | ₩34,245 | -1.58% | 25만 |
|---|
| 2026.04.28 | ₩33,930 | ₩35,435 | ₩33,930 | ₩34,739 | +2.38% | 18.5만 |
|---|
| 2026.04.27 | ₩33,897 | ₩35,582 | ₩33,897 | ₩34,552 | +1.93% | 25.6만 |
|---|
| 2026.04.24 | ₩33,429 | ₩34,057 | ₩32,493 | ₩33,429 | 0.00% | 29.8만 |
|---|
| 2026.04.23 | ₩30,875 | ₩31,664 | ₩30,735 | ₩31,276 | +1.30% | 11.2만 |
|---|
| 2026.04.22 | ₩31,022 | ₩31,263 | ₩30,634 | ₩30,848 | -0.56% | 8.7만 |
|---|
| 2026.04.21 | ₩31,637 | ₩31,978 | ₩30,822 | ₩30,902 | -2.32% | 11.9만 |
|---|
| 2026.04.20 | ₩31,758 | ₩32,092 | ₩31,584 | ₩31,637 | -0.38% | 19.9만 |
|---|
| 2026.04.17 | ₩31,758 | ₩32,640 | ₩31,376 | ₩31,811 | +0.17% | 27.9만 |
|---|
| 2026.04.16 | ₩31,370 | ₩31,490 | ₩31,078 | ₩31,490 | +0.38% | 14만 |
|---|
| 2026.04.15 | ₩31,691 | ₩31,771 | ₩31,296 | ₩31,423 | -0.84% | 14.4만 |
|---|
| 2026.04.14 | ₩32,078 | ₩32,145 | ₩31,503 | ₩31,704 | -1.17% | 17.5만 |
|---|
| 2026.04.13 | ₩32,292 | ₩32,573 | ₩31,905 | ₩32,065 | -0.70% | 20.7만 |
|---|
| 2026.04.10 | ₩32,841 | ₩32,841 | ₩32,199 | ₩32,399 | -1.34% | 12.8만 |
|---|
| 2026.04.09 | ₩32,159 | ₩33,055 | ₩32,065 | ₩32,921 | +2.37% | 13.5만 |
|---|
| 2026.04.08 | ₩31,082 | ₩32,774 | ₩31,082 | ₩32,306 | +3.94% | 18.2만 |
|---|
| 2026.04.07 | ₩30,728 | ₩31,597 | ₩30,621 | ₩31,477 | +2.44% | 12.9만 |
|---|
| 2026.04.06 | ₩30,634 | ₩31,236 | ₩30,253 | ₩31,089 | +1.48% | 11.4만 |
|---|
| 2026.04.02 | ₩29,992 | ₩30,808 | ₩29,899 | ₩30,755 | +2.54% | 9.1만 |
|---|
| 2026.04.01 | ₩30,019 | ₩30,822 | ₩29,865 | ₩30,541 | +1.74% | 10.1만 |
|---|
| 2026.03.31 | ₩29,738 | ₩29,972 | ₩29,471 | ₩29,832 | +0.31% | 15.8만 |
|---|
| 2026.03.30 | ₩29,377 | ₩29,377 | ₩28,983 | ₩29,284 | -0.32% | 9.7만 |
|---|
| 2026.03.27 | ₩29,056 | ₩29,364 | ₩28,849 | ₩29,070 | +0.05% | 9.5만 |
|---|
| 2026.03.26 | ₩28,950 | ₩29,444 | ₩28,843 | ₩29,337 | +1.34% | 11.6만 |
|---|
| 2026.03.25 | ₩29,538 | ₩29,725 | ₩29,110 | ₩29,190 | -1.18% | 12.7만 |
|---|
| 2026.03.24 | ₩28,655 | ₩29,591 | ₩28,615 | ₩29,204 | +1.91% | 12.6만 |
|---|
| 2026.03.23 | ₩28,762 | ₩29,725 | ₩28,682 | ₩29,016 | +0.88% | 12.7만 |
|---|
| 2026.03.20 | ₩28,415 | ₩28,415 | ₩27,947 | ₩28,107 | -1.08% | 36.5만 |
|---|
| 2026.03.19 | ₩27,532 | ₩28,548 | ₩27,479 | ₩28,415 | +3.21% | 13.1만 |
|---|
| 2026.03.18 | ₩28,080 | ₩28,174 | ₩27,412 | ₩27,773 | -1.10% | 13.1만 |
|---|
| 2026.03.17 | ₩27,853 | ₩28,308 | ₩27,800 | ₩28,214 | +1.30% | 13.7만 |
|---|
| 2026.03.16 | ₩27,800 | ₩28,147 | ₩27,719 | ₩27,920 | +0.43% | 11.2만 |
|---|
| 2026.03.13 | ₩27,572 | ₩28,080 | ₩27,171 | ₩27,532 | -0.15% | 10.2만 |
|---|
| 2026.03.12 | ₩27,118 | ₩27,639 | ₩26,904 | ₩27,572 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩27,907 | ₩27,960 | ₩27,325 | ₩27,693 | -0.77% | 11.8만 |
|---|
| 2026.03.10 | ₩27,759 | ₩28,655 | ₩27,405 | ₩28,054 | +1.06% | 14.4만 |
|---|
| 2026.03.09 | ₩26,262 | ₩28,047 | ₩26,262 | ₩27,773 | +5.75% | 13.5만 |
|---|
| 2026.03.06 | ₩28,468 | ₩28,468 | ₩28,000 | ₩28,361 | -0.38% | 13만 |
|---|
| 2026.03.05 | ₩29,872 | ₩29,999 | ₩29,003 | ₩29,284 | -1.97% | 9.8만 |
|---|
| 2026.03.04 | ₩30,461 | ₩30,755 | ₩30,099 | ₩30,247 | -0.70% | 11.5만 |
|---|
| 2026.03.03 | ₩29,484 | ₩30,193 | ₩29,411 | ₩30,166 | +2.31% | 10.5만 |
|---|
| 2026.03.02 | ₩29,190 | ₩30,527 | ₩28,789 | ₩30,313 | +3.85% | 11.6만 |
|---|
| 2026.02.27 | ₩30,206 | ₩30,470 | ₩29,364 | ₩29,591 | -2.04% | 13.5만 |
|---|
| 2026.02.26 | ₩30,755 | ₩31,249 | ₩30,340 | ₩30,795 | +0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩30,394 | ₩30,982 | ₩30,367 | ₩30,835 | +1.45% | 8.4만 |
|---|
| 2026.02.24 | ₩29,899 | ₩30,293 | ₩29,546 | ₩30,073 | +0.58% | 13.1만 |
|---|
| 2026.02.23 | ₩31,410 | ₩31,550 | ₩29,899 | ₩30,059 | -4.30% | 16.6만 |
|---|
| 2026.02.20 | ₩31,076 | ₩31,651 | ₩30,755 | ₩31,610 | +1.72% | 16.1만 |
|---|
| 2026.02.19 | ₩30,674 | ₩31,076 | ₩30,567 | ₩31,035 | +1.18% | 15.4만 |
|---|
| 2026.02.18 | ₩31,009 | ₩31,664 | ₩30,796 | ₩30,969 | -0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩30,715 | ₩31,330 | ₩30,514 | ₩30,915 | +0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩30,701 | ₩30,855 | ₩30,260 | ₩30,715 | +0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩31,517 | ₩31,570 | ₩30,621 | ₩31,009 | -1.61% | 10.9만 |
|---|
| 2026.02.11 | ₩31,597 | ₩32,012 | ₩30,888 | ₩31,249 | -1.10% | 14.4만 |
|---|
| 2026.02.10 | ₩31,691 | ₩31,931 | ₩30,969 | ₩31,490 | -0.63% | 22.7만 |
|---|
| 2026.02.09 | ₩31,878 | ₩32,333 | ₩31,570 | ₩31,610 | -0.84% | 11.2만 |
|---|
| 2026.02.06 | ₩31,771 | ₩32,119 | ₩31,651 | ₩32,065 | +0.93% | 9.7만 |
|---|
| 2026.02.05 | ₩31,971 | ₩32,399 | ₩31,223 | ₩31,463 | -1.59% | 12.5만 |
|---|
| 2026.02.04 | ₩32,025 | ₩32,440 | ₩31,383 | ₩32,052 | +0.08% | 15.7만 |
|---|
| 2026.02.03 | ₩31,129 | ₩31,811 | ₩30,942 | ₩31,664 | +1.72% | 25.2만 |
|---|
| 2026.02.02 | ₩30,487 | ₩31,423 | ₩30,116 | ₩31,089 | +1.97% | 15.6만 |
|---|
| 2026.01.30 | ₩30,367 | ₩30,755 | ₩29,992 | ₩30,554 | +0.62% | 14.7만 |
|---|
| 2026.01.29 | ₩30,795 | ₩31,049 | ₩30,086 | ₩30,487 | -1.00% | 18.3만 |
|---|
| 2026.01.28 | ₩30,768 | ₩30,955 | ₩30,260 | ₩30,567 | -0.65% | 29.3만 |
|---|
| 2026.01.27 | ₩30,875 | ₩31,263 | ₩30,755 | ₩30,795 | -0.26% | 14.8만 |
|---|
| 2026.01.26 | ₩30,875 | ₩31,062 | ₩29,912 | ₩30,822 | -0.17% | 26.5만 |
|---|
| 2026.01.23 | ₩31,022 | ₩31,316 | ₩30,220 | ₩30,755 | -0.86% | 40.1만 |
|---|
| 2026.01.22 | ₩31,931 | ₩32,847 | ₩31,931 | ₩32,239 | +0.96% | 26.6만 |
|---|
| 2026.01.21 | ₩29,886 | ₩31,811 | ₩29,886 | ₩31,744 | +6.22% | 20.2만 |
|---|
| 2026.01.20 | ₩29,645 | ₩30,046 | ₩29,371 | ₩29,792 | +0.50% | 24.2만 |
|---|
| 2026.01.16 | ₩30,086 | ₩30,313 | ₩29,952 | ₩30,086 | 0.00% | 12.5만 |
|---|
| 2026.01.15 | ₩29,102 | ₩30,354 | ₩29,102 | ₩30,166 | +3.66% | 12.2만 |
|---|
| 2026.01.14 | ₩29,337 | ₩29,391 | ₩28,909 | ₩29,324 | -0.05% | 14.4만 |
|---|
| 2026.01.13 | ₩29,418 | ₩29,698 | ₩29,257 | ₩29,311 | -0.36% | 14만 |
|---|
| 2026.01.12 | ₩28,856 | ₩29,337 | ₩28,849 | ₩29,270 | +1.44% | 17.3만 |
|---|
| 2026.01.09 | ₩29,565 | ₩29,819 | ₩28,883 | ₩29,123 | -1.49% | 17.3만 |
|---|
| 2026.01.08 | ₩28,615 | ₩29,859 | ₩28,027 | ₩29,631 | +3.55% | 13.7만 |
|---|
| 2026.01.07 | ₩28,736 | ₩28,936 | ₩28,515 | ₩28,629 | -0.37% | 16.4만 |
|---|
| 2026.01.06 | ₩29,043 | ₩29,043 | ₩28,334 | ₩28,682 | -1.24% | 15.7만 |
|---|
| 2026.01.05 | ₩28,321 | ₩29,538 | ₩28,321 | ₩28,829 | +1.79% | 29.6만 |
|---|
| 2026.01.02 | ₩28,375 | ₩28,575 | ₩27,826 | ₩28,361 | -0.05% | 16.3만 |
|---|
| 2025.12.31 | ₩28,415 | ₩28,555 | ₩28,120 | ₩28,308 | -0.38% | 14.4만 |
|---|
| 2025.12.30 | ₩28,361 | ₩28,642 | ₩28,254 | ₩28,308 | -0.19% | 14.5만 |
|---|
| 2025.12.29 | ₩28,361 | ₩28,669 | ₩28,174 | ₩28,375 | +0.05% | 14.6만 |
|---|
| 2025.12.26 | ₩28,535 | ₩28,789 | ₩28,334 | ₩28,348 | -0.66% | 18.5만 |
|---|
| 2025.12.24 | ₩28,695 | ₩28,856 | ₩28,495 | ₩28,522 | -0.61% | 10만 |
|---|
| 2025.12.23 | ₩28,602 | ₩28,983 | ₩28,588 | ₩28,722 | +0.42% | 17.9만 |
|---|
| 2025.12.22 | ₩28,869 | ₩29,270 | ₩28,575 | ₩28,615 | -0.88% | 14.3만 |
|---|
| 2025.12.19 | ₩28,990 | ₩29,524 | ₩28,629 | ₩28,856 | -0.46% | 32.8만 |
|---|
| 2025.12.18 | ₩29,177 | ₩29,805 | ₩29,177 | ₩29,244 | +0.23% | 20.9만 |
|---|
| 2025.12.17 | ₩28,896 | ₩29,484 | ₩28,655 | ₩29,056 | +0.56% | 15.1만 |
|---|
| 2025.12.16 | ₩28,575 | ₩29,404 | ₩28,575 | ₩29,003 | +1.50% | 19.7만 |
|---|
| 2025.12.15 | ₩28,294 | ₩28,602 | ₩28,174 | ₩28,575 | +0.99% | 25.7만 |
|---|
| 2025.12.12 | ₩28,308 | ₩28,642 | ₩28,223 | ₩28,348 | +0.14% | 23.3만 |
|---|
| 2025.12.11 | ₩27,679 | ₩28,455 | ₩27,652 | ₩28,174 | +1.79% | 21.3만 |
|---|
| 2025.12.10 | ₩26,797 | ₩28,201 | ₩26,757 | ₩27,800 | +3.74% | 38.7만 |
|---|
| 2025.12.09 | ₩26,543 | ₩27,278 | ₩26,543 | ₩26,783 | +0.91% | 18.4만 |
|---|
| 2025.12.08 | ₩26,329 | ₩26,950 | ₩26,128 | ₩26,623 | +1.12% | 19.5만 |
|---|
| 2025.12.05 | ₩26,543 | ₩27,057 | ₩26,168 | ₩26,315 | -0.86% | 34만 |
|---|
| 2025.12.04 | ₩24,992 | ₩27,064 | ₩24,992 | ₩26,757 | +7.06% | 48.8만 |
|---|
| 2025.12.03 | ₩23,588 | ₩25,460 | ₩23,434 | ₩25,125 | +6.52% | 53.6만 |
|---|
| 2025.12.02 | ₩22,384 | ₩23,681 | ₩22,384 | ₩23,467 | +4.84% | 33.9만 |
|---|
| 2025.12.01 | ₩21,622 | ₩22,531 | ₩21,622 | ₩22,143 | +2.41% | 19.6만 |
|---|
| 2025.11.28 | ₩21,702 | ₩21,876 | ₩21,542 | ₩21,742 | +0.18% | 7.5만 |
|---|
| 2025.11.26 | ₩21,649 | ₩22,010 | ₩21,488 | ₩21,595 | -0.25% | 13.7만 |
|---|
| 2025.11.25 | ₩20,886 | ₩21,903 | ₩20,886 | ₩21,782 | +4.29% | 13.1만 |
|---|
| 2025.11.24 | ₩21,047 | ₩21,127 | ₩20,820 | ₩20,873 | -0.83% | 10.1만 |
|---|
| 2025.11.21 | ₩20,352 | ₩21,328 | ₩20,345 | ₩21,167 | +4.01% | 15.1만 |
|---|
| 2025.11.20 | ₩20,646 | ₩21,007 | ₩20,208 | ₩20,311 | -1.62% | 11.1만 |
|---|
| 2025.11.19 | ₩20,432 | ₩20,539 | ₩20,138 | ₩20,472 | +0.20% | 13.4만 |
|---|
| 2025.11.18 | ₩20,392 | ₩20,606 | ₩20,178 | ₩20,298 | -0.46% | 16.2만 |
|---|
| 2025.11.17 | ₩21,528 | ₩21,622 | ₩20,285 | ₩20,418 | -5.16% | 15.2만 |
|---|
| 2025.11.14 | ₩21,194 | ₩21,682 | ₩20,967 | ₩21,622 | +2.02% | 20.4만 |
|---|
| 2025.11.13 | ₩21,421 | ₩21,649 | ₩21,328 | ₩21,461 | +0.19% | 17.2만 |
|---|
| 2025.11.12 | ₩21,662 | ₩21,863 | ₩21,354 | ₩21,502 | -0.74% | 15.8만 |
|---|
| 2025.11.11 | ₩21,528 | ₩21,702 | ₩21,221 | ₩21,568 | +0.19% | 12.8만 |
|---|
| 2025.11.10 | ₩21,649 | ₩21,916 | ₩21,408 | ₩21,555 | -0.43% | 14.8만 |
|---|
| 2025.11.07 | ₩21,247 | ₩21,542 | ₩21,020 | ₩21,408 | +0.76% | 16.3만 |
|---|
| 2025.11.06 | ₩21,207 | ₩21,515 | ₩21,127 | ₩21,354 | +0.69% | 14.3만 |
|---|
| 2025.11.05 | ₩21,555 | ₩21,943 | ₩21,294 | ₩21,314 | -1.12% | 22만 |
|---|
| 2025.11.04 | ₩21,381 | ₩21,869 | ₩21,214 | ₩21,622 | +1.13% | 27만 |
|---|
| 2025.11.03 | ₩19,416 | ₩21,368 | ₩19,416 | ₩21,314 | +9.78% | 37.4만 |
|---|
| 2025.10.31 | ₩20,860 | ₩21,181 | ₩19,041 | ₩19,576 | -6.15% | 25.5만 |
|---|
| 2025.10.30 | ₩21,515 | ₩21,903 | ₩21,341 | ₩21,421 | -0.44% | 15.6만 |
|---|
| 2025.10.29 | ₩22,103 | ₩22,244 | ₩21,408 | ₩21,609 | -2.24% | 14.6만 |
|---|
| 2025.10.28 | ₩22,264 | ₩22,404 | ₩21,929 | ₩21,956 | -1.38% | 12.3만 |
|---|
| 2025.10.27 | ₩22,865 | ₩22,865 | ₩22,297 | ₩22,357 | -2.22% | 15.9만 |
|---|
| 2025.10.24 | ₩22,010 | ₩22,758 | ₩22,010 | ₩22,705 | +3.16% | 13.5만 |
|---|
| 2025.10.23 | ₩22,023 | ₩22,063 | ₩21,642 | ₩21,849 | -0.79% | 14.1만 |
|---|
| 2025.10.22 | ₩22,157 | ₩22,424 | ₩21,956 | ₩22,023 | -0.60% | 12.9만 |
|---|
| 2025.10.21 | ₩21,996 | ₩22,217 | ₩21,809 | ₩22,170 | +0.79% | 12.8만 |
|---|
| 2025.10.20 | ₩21,301 | ₩22,050 | ₩21,288 | ₩21,996 | +3.26% | 20.6만 |
|---|
| 2025.10.17 | ₩21,074 | ₩21,194 | ₩20,873 | ₩21,167 | +0.44% | 18.4만 |
|---|
| 2025.10.16 | ₩21,649 | ₩21,849 | ₩20,659 | ₩20,873 | -3.58% | 29.3만 |
|---|
| 2025.10.15 | ₩22,304 | ₩22,545 | ₩21,669 | ₩21,715 | -2.64% | 12.1만 |
|---|
| 2025.10.14 | ₩21,395 | ₩22,224 | ₩21,127 | ₩22,157 | +3.56% | 12.1만 |
|---|
| 2025.10.13 | ₩21,582 | ₩21,595 | ₩21,107 | ₩21,421 | -0.74% | 15.9만 |
|---|
| 2025.10.10 | ₩21,796 | ₩22,050 | ₩21,221 | ₩21,261 | -2.45% | 19만 |
|---|