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 | ₩43,526 | ₩43,593 | ₩43,063 | ₩43,137 | -0.89% | 13.6만 |
| 2026.10.08 | ₩42,962 | ₩44,116 | ₩42,895 | ₩43,673 | +1.65% | 12.5만 |
| 2026.10.07 | ₩43,297 | ₩43,673 | ₩42,438 | ₩43,257 | -0.09% | 20.1만 |
| 2026.10.06 | ₩44,371 | ₩44,478 | ₩43,868 | ₩43,968 | -0.91% | 9만 |
| 2026.10.05 | ₩44,210 | ₩44,464 | ₩43,861 | ₩44,263 | +0.12% | 11.3만 |
| 2026.10.02 | ₩44,317 | ₩44,672 | ₩44,035 | ₩44,451 | +0.30% | 11.3만 |
| 2026.10.01 | ₩42,895 | ₩43,935 | ₩42,144 | ₩43,914 | +2.38% | 14만 |
| 2026.09.30 | ₩43,633 | ₩43,713 | ₩42,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,137 |
| -1.14% |
| 24.3만 |
| 2026.09.29 | ₩44,438 | ₩44,592 | ₩43,096 | ₩43,445 | -2.23% | 13.9만 |
|---|
| 2026.09.28 | ₩44,572 | ₩44,786 | ₩44,169 | ₩44,491 | -0.18% | 31만 |
|---|
| 2026.09.25 | ₩44,518 | ₩45,128 | ₩44,377 | ₩44,612 | +0.21% | 42.8만 |
|---|
| 2026.09.24 | ₩43,526 | ₩44,599 | ₩43,163 | ₩44,438 | +2.10% | 21만 |
|---|
| 2026.09.23 | ₩43,861 | ₩44,102 | ₩43,351 | ₩43,445 | -0.95% | 11.8만 |
|---|
| 2026.09.22 | ₩45,175 | ₩45,470 | ₩44,102 | ₩44,102 | -2.38% | 17만 |
|---|
| 2026.09.21 | ₩45,202 | ₩45,470 | ₩44,887 | ₩45,001 | -0.45% | 12.7만 |
|---|
| 2026.09.18 | ₩44,773 | ₩45,222 | ₩44,049 | ₩44,988 | +0.48% | 43.6만 |
|---|
| 2026.09.17 | ₩45,189 | ₩45,350 | ₩44,572 | ₩45,108 | -0.18% | 13.4만 |
|---|
| 2026.09.16 | ₩45,122 | ₩45,403 | ₩43,747 | ₩44,706 | -0.92% | 15.7만 |
|---|
| 2026.09.15 | ₩44,867 | ₩45,242 | ₩44,156 | ₩45,162 | +0.66% | 12.4만 |
|---|
| 2026.09.14 | ₩44,679 | ₩45,323 | ₩44,529 | ₩45,055 | +0.84% | 14.9만 |
|---|
| 2026.09.11 | ₩45,189 | ₩45,189 | ₩44,424 | ₩44,867 | -0.71% | 10.8만 |
|---|
| 2026.09.10 | ₩44,116 | ₩44,679 | ₩43,646 | ₩44,679 | +1.28% | 11.6만 |
|---|
| 2026.09.09 | ₩44,183 | ₩44,558 | ₩43,800 | ₩44,116 | -0.15% | 10.8만 |
|---|
| 2026.09.08 | ₩45,041 | ₩45,229 | ₩43,593 | ₩44,585 | -1.01% | 9.5만 |
|---|
| 2026.09.04 | ₩44,706 | ₩45,390 | ₩44,706 | ₩45,242 | +1.20% | 8.7만 |
|---|
| 2026.09.03 | ₩44,746 | ₩45,229 | ₩44,719 | ₩44,974 | +0.51% | 12.2만 |
|---|
| 2026.09.02 | ₩43,901 | ₩44,773 | ₩43,901 | ₩44,558 | +1.50% | 16.4만 |
|---|
| 2026.09.01 | ₩43,941 | ₩44,371 | ₩43,009 | ₩43,713 | -0.52% | 14.8만 |
|---|
| 2026.08.31 | ₩44,250 | ₩44,458 | ₩43,660 | ₩43,982 | -0.61% | 12.5만 |
|---|
| 2026.08.28 | ₩44,129 | ₩44,384 | ₩43,847 | ₩44,263 | +0.30% | 12.9만 |
|---|
| 2026.08.27 | ₩43,941 | ₩44,196 | ₩43,055 | ₩44,049 | +0.24% | 10.5만 |
|---|
| 2026.08.26 | ₩44,049 | ₩44,143 | ₩43,754 | ₩43,982 | -0.15% | 10.7만 |
|---|
| 2026.08.25 | ₩44,102 | ₩44,511 | ₩43,425 | ₩43,874 | -0.52% | 10.4만 |
|---|
| 2026.08.24 | ₩43,928 | ₩44,867 | ₩43,175 | ₩43,988 | +0.14% | 14.2만 |
|---|
| 2026.08.21 | ₩44,075 | ₩44,860 | ₩43,204 | ₩44,062 | -0.03% | 25.7만 |
|---|
| 2026.08.20 | ₩43,190 | ₩43,955 | ₩43,009 | ₩43,633 | +1.02% | 13만 |
|---|
| 2026.08.19 | ₩44,612 | ₩44,612 | ₩43,083 | ₩43,338 | -2.86% | 19.6만 |
|---|
| 2026.08.18 | ₩44,706 | ₩44,746 | ₩44,214 | ₩44,451 | -0.57% | 20.4만 |
|---|
| 2026.08.17 | ₩44,572 | ₩45,001 | ₩44,531 | ₩44,692 | +0.27% | 20.5만 |
|---|
| 2026.08.14 | ₩44,666 | ₩45,229 | ₩44,478 | ₩44,773 | +0.24% | 15.9만 |
|---|
| 2026.08.13 | ₩45,350 | ₩46,047 | ₩45,028 | ₩45,108 | -0.53% | 13.9만 |
|---|
| 2026.08.12 | ₩44,920 | ₩45,316 | ₩44,827 | ₩44,974 | +0.12% | 13.9만 |
|---|
| 2026.08.11 | ₩44,719 | ₩45,148 | ₩44,550 | ₩44,733 | +0.03% | 22.6만 |
|---|
| 2026.08.10 | ₩44,679 | ₩45,229 | ₩44,317 | ₩44,531 | -0.33% | 11.3만 |
|---|
| 2026.08.07 | ₩45,162 | ₩45,537 | ₩44,652 | ₩44,920 | -0.53% | 22.3만 |
|---|
| 2026.08.06 | ₩46,262 | ₩46,570 | ₩45,249 | ₩45,283 | -2.12% | 15.8만 |
|---|
| 2026.08.05 | ₩47,080 | ₩47,080 | ₩45,444 | ₩45,926 | -2.45% | 11.9만 |
|---|
| 2026.08.04 | ₩45,940 | ₩46,742 | ₩45,645 | ₩46,315 | +0.82% | 17.4만 |
|---|
| 2026.08.03 | ₩45,940 | ₩46,517 | ₩45,398 | ₩45,926 | -0.03% | 24.3만 |
|---|
| 2026.07.31 | ₩44,786 | ₩45,358 | ₩43,995 | ₩45,162 | +0.84% | 17.6만 |
|---|
| 2026.07.30 | ₩45,148 | ₩45,437 | ₩44,572 | ₩44,639 | -1.13% | 16.2만 |
|---|
| 2026.07.29 | ₩45,363 | ₩45,752 | ₩44,733 | ₩45,095 | -0.59% | 25.5만 |
|---|
| 2026.07.28 | ₩44,558 | ₩46,081 | ₩44,263 | ₩45,739 | +2.65% | 32.5만 |
|---|
| 2026.07.27 | ₩43,324 | ₩44,411 | ₩42,895 | ₩44,035 | +1.64% | 30.1만 |
|---|
| 2026.07.24 | ₩41,567 | ₩43,606 | ₩41,567 | ₩43,257 | +4.07% | 20.5만 |
|---|
| 2026.07.23 | ₩40,776 | ₩41,587 | ₩40,320 | ₩41,540 | +1.87% | 24.8만 |
|---|
| 2026.07.22 | ₩41,929 | ₩41,929 | ₩41,017 | ₩41,379 | -1.31% | 22.1만 |
|---|
| 2026.07.21 | ₩41,259 | ₩42,372 | ₩41,178 | ₩42,238 | +2.37% | 15.5만 |
|---|
| 2026.07.20 | ₩41,782 | ₩41,970 | ₩41,286 | ₩41,379 | -0.96% | 14.1만 |
|---|
| 2026.07.17 | ₩42,077 | ₩42,439 | ₩40,856 | ₩41,742 | -0.80% | 18.5만 |
|---|
| 2026.07.16 | ₩41,017 | ₩42,680 | ₩41,017 | ₩42,520 | +3.66% | 22.1만 |
|---|
| 2026.07.15 | ₩41,004 | ₩41,554 | ₩40,561 | ₩41,178 | +0.43% | 13.3만 |
|---|
| 2026.07.14 | ₩41,514 | ₩42,573 | ₩40,749 | ₩40,950 | -1.36% | 17.4만 |
|---|
| 2026.07.13 | ₩41,017 | ₩41,768 | ₩40,722 | ₩41,259 | +0.59% | 14.1만 |
|---|
| 2026.07.10 | ₩40,427 | ₩41,386 | ₩39,864 | ₩40,950 | +1.29% | 10.4만 |
|---|
| 2026.07.09 | ₩40,078 | ₩40,481 | ₩39,630 | ₩40,427 | +0.87% | 19.4만 |
|---|
| 2026.07.08 | ₩40,414 | ₩40,601 | ₩39,569 | ₩39,770 | -1.59% | 14만 |
|---|
| 2026.07.07 | ₩40,762 | ₩41,413 | ₩40,440 | ₩40,615 | -0.36% | 15.8만 |
|---|
| 2026.07.06 | ₩40,669 | ₩41,587 | ₩40,548 | ₩40,829 | +0.40% | 20.1만 |
|---|
| 2026.07.02 | ₩42,184 | ₩42,338 | ₩40,286 | ₩40,709 | -3.50% | 14.3만 |
|---|
| 2026.07.01 | ₩41,554 | ₩42,486 | ₩41,299 | ₩42,077 | +1.26% | 15.2만 |
|---|
| 2026.06.30 | ₩41,527 | ₩42,010 | ₩41,393 | ₩41,768 | +0.58% | 14.3만 |
|---|
| 2026.06.29 | ₩42,211 | ₩42,211 | ₩40,615 | ₩41,728 | -1.14% | 17만 |
|---|
| 2026.06.26 | ₩41,178 | ₩42,231 | ₩40,702 | ₩41,876 | +1.69% | 74.6만 |
|---|
| 2026.06.25 | ₩40,387 | ₩40,970 | ₩40,360 | ₩40,923 | +1.33% | 21.8만 |
|---|
| 2026.06.24 | ₩40,481 | ₩40,923 | ₩40,262 | ₩40,494 | +0.03% | 19.2만 |
|---|
| 2026.06.23 | ₩39,502 | ₩40,534 | ₩39,253 | ₩40,508 | +2.55% | 22.8만 |
|---|
| 2026.06.22 | ₩39,475 | ₩40,420 | ₩39,173 | ₩39,595 | +0.31% | 17.3만 |
|---|
| 2026.06.18 | ₩40,025 | ₩40,038 | ₩39,099 | ₩39,475 | -1.37% | 29.1만 |
|---|
| 2026.06.17 | ₩39,555 | ₩40,266 | ₩38,589 | ₩39,059 | -1.25% | 20.3만 |
|---|
| 2026.06.16 | ₩39,569 | ₩40,467 | ₩39,153 | ₩39,676 | +0.27% | 14만 |
|---|
| 2026.06.15 | ₩40,682 | ₩40,695 | ₩39,408 | ₩39,555 | -2.77% | 12.7만 |
|---|
| 2026.06.12 | ₩39,971 | ₩40,628 | ₩39,971 | ₩40,454 | +1.21% | 11.1만 |
|---|
| 2026.06.11 | ₩39,569 | ₩40,038 | ₩39,019 | ₩39,743 | +0.44% | 13.9만 |
|---|
| 2026.06.10 | ₩38,898 | ₩39,555 | ₩38,227 | ₩39,515 | +1.59% | 12.7만 |
|---|
| 2026.06.09 | ₩38,858 | ₩39,622 | ₩38,563 | ₩38,750 | -0.28% | 14.6만 |
|---|
| 2026.06.08 | ₩38,549 | ₩38,804 | ₩38,040 | ₩38,576 | +0.07% | 9.1만 |
|---|
| 2026.06.05 | ₩38,066 | ₩38,630 | ₩37,986 | ₩38,268 | +0.53% | 14.8만 |
|---|
| 2026.06.04 | ₩37,355 | ₩38,406 | ₩37,134 | ₩38,254 | +2.41% | 11만 |
|---|
| 2026.06.03 | ₩37,114 | ₩37,241 | ₩36,792 | ₩36,873 | -0.65% | 16.8만 |
|---|
| 2026.06.02 | ₩36,873 | ₩37,825 | ₩36,819 | ₩37,423 | +1.49% | 13.5만 |
|---|
| 2026.06.01 | ₩37,154 | ₩37,181 | ₩36,309 | ₩36,873 | -0.76% | 13.3만 |
|---|
| 2026.05.29 | ₩37,114 | ₩37,610 | ₩37,074 | ₩37,288 | +0.47% | 7.6만 |
|---|
| 2026.05.28 | ₩37,302 | ₩37,369 | ₩36,906 | ₩37,221 | -0.22% | 9.4만 |
|---|
| 2026.05.27 | ₩37,946 | ₩38,630 | ₩37,127 | ₩37,302 | -1.70% | 10.8만 |
|---|
| 2026.05.26 | ₩37,127 | ₩37,879 | ₩37,127 | ₩37,744 | +1.66% | 14.2만 |
|---|
| 2026.05.22 | ₩37,060 | ₩37,557 | ₩36,987 | ₩37,060 | 0.00% | 12.9만 |
|---|
| 2026.05.21 | ₩36,484 | ₩37,087 | ₩36,108 | ₩36,993 | +1.40% | 14.4만 |
|---|
| 2026.05.20 | ₩35,665 | ₩36,886 | ₩35,381 | ₩36,832 | +3.27% | 13만 |
|---|
| 2026.05.19 | ₩35,652 | ₩35,893 | ₩35,317 | ₩35,625 | -0.08% | 18.6만 |
|---|
| 2026.05.18 | ₩35,746 | ₩36,242 | ₩35,618 | ₩35,800 | +0.15% | 10.6만 |
|---|
| 2026.05.15 | ₩35,652 | ₩35,893 | ₩35,142 | ₩35,612 | -0.11% | 14만 |
|---|
| 2026.05.14 | ₩36,014 | ₩36,423 | ₩35,732 | ₩36,269 | +0.71% | 11.9만 |
|---|
| 2026.05.13 | ₩35,934 | ₩36,497 | ₩35,451 | ₩35,773 | -0.45% | 13.2만 |
|---|
| 2026.05.12 | ₩36,430 | ₩36,564 | ₩35,483 | ₩36,215 | -0.59% | 12.3만 |
|---|
| 2026.05.11 | ₩38,013 | ₩38,013 | ₩36,873 | ₩36,926 | -2.86% | 9.5만 |
|---|
| 2026.05.08 | ₩38,040 | ₩38,268 | ₩37,597 | ₩37,972 | -0.18% | 10.3만 |
|---|
| 2026.05.07 | ₩37,557 | ₩38,174 | ₩37,463 | ₩38,013 | +1.21% | 22.4만 |
|---|
| 2026.05.06 | ₩37,141 | ₩38,066 | ₩36,665 | ₩37,275 | +0.36% | 21.6만 |
|---|
| 2026.05.05 | ₩35,062 | ₩36,350 | ₩34,740 | ₩36,323 | +3.60% | 20.9만 |
|---|
| 2026.05.04 | ₩35,250 | ₩35,451 | ₩34,639 | ₩34,834 | -1.18% | 15.9만 |
|---|
| 2026.05.01 | ₩34,887 | ₩35,545 | ₩34,498 | ₩35,397 | +1.46% | 10.8만 |
|---|
| 2026.04.30 | ₩34,016 | ₩35,531 | ₩33,962 | ₩34,887 | +2.56% | 16.6만 |
|---|
| 2026.04.29 | ₩34,901 | ₩35,022 | ₩34,076 | ₩34,351 | -1.58% | 25만 |
|---|
| 2026.04.28 | ₩34,036 | ₩35,545 | ₩34,036 | ₩34,847 | +2.38% | 18.5만 |
|---|
| 2026.04.27 | ₩34,002 | ₩35,692 | ₩34,002 | ₩34,659 | +1.93% | 25.6만 |
|---|
| 2026.04.24 | ₩33,533 | ₩34,163 | ₩32,594 | ₩33,533 | 0.00% | 29.8만 |
|---|
| 2026.04.23 | ₩30,971 | ₩31,762 | ₩30,830 | ₩31,373 | +1.30% | 11.2만 |
|---|
| 2026.04.22 | ₩31,118 | ₩31,360 | ₩30,729 | ₩30,944 | -0.56% | 8.7만 |
|---|
| 2026.04.21 | ₩31,735 | ₩32,077 | ₩30,917 | ₩30,998 | -2.32% | 11.9만 |
|---|
| 2026.04.20 | ₩31,856 | ₩32,191 | ₩31,682 | ₩31,735 | -0.38% | 19.9만 |
|---|
| 2026.04.17 | ₩31,856 | ₩32,741 | ₩31,474 | ₩31,910 | +0.17% | 27.9만 |
|---|
| 2026.04.16 | ₩31,467 | ₩31,588 | ₩31,175 | ₩31,588 | +0.38% | 14만 |
|---|
| 2026.04.15 | ₩31,789 | ₩31,870 | ₩31,393 | ₩31,521 | -0.84% | 14.4만 |
|---|
| 2026.04.14 | ₩32,178 | ₩32,245 | ₩31,601 | ₩31,802 | -1.17% | 17.5만 |
|---|
| 2026.04.13 | ₩32,393 | ₩32,674 | ₩32,004 | ₩32,165 | -0.70% | 20.7만 |
|---|
| 2026.04.10 | ₩32,943 | ₩32,943 | ₩32,299 | ₩32,500 | -1.34% | 12.8만 |
|---|
| 2026.04.09 | ₩32,259 | ₩33,157 | ₩32,165 | ₩33,023 | +2.37% | 13.5만 |
|---|
| 2026.04.08 | ₩31,179 | ₩32,876 | ₩31,179 | ₩32,406 | +3.94% | 18.2만 |
|---|
| 2026.04.07 | ₩30,823 | ₩31,695 | ₩30,716 | ₩31,574 | +2.44% | 12.9만 |
|---|
| 2026.04.06 | ₩30,729 | ₩31,333 | ₩30,347 | ₩31,185 | +1.48% | 11.4만 |
|---|
| 2026.04.02 | ₩30,086 | ₩30,904 | ₩29,992 | ₩30,850 | +2.54% | 9.1만 |
|---|
| 2026.04.01 | ₩30,112 | ₩30,917 | ₩29,958 | ₩30,636 | +1.74% | 10.1만 |
|---|
| 2026.03.31 | ₩29,831 | ₩30,065 | ₩29,562 | ₩29,925 | +0.31% | 15.8만 |
|---|
| 2026.03.30 | ₩29,469 | ₩29,469 | ₩29,073 | ₩29,375 | -0.32% | 9.7만 |
|---|
| 2026.03.27 | ₩29,147 | ₩29,455 | ₩28,939 | ₩29,160 | +0.05% | 9.5만 |
|---|
| 2026.03.26 | ₩29,039 | ₩29,536 | ₩28,932 | ₩29,428 | +1.34% | 11.6만 |
|---|
| 2026.03.25 | ₩29,630 | ₩29,817 | ₩29,200 | ₩29,281 | -1.18% | 12.7만 |
|---|
| 2026.03.24 | ₩28,744 | ₩29,683 | ₩28,704 | ₩29,294 | +1.91% | 12.6만 |
|---|
| 2026.03.23 | ₩28,852 | ₩29,817 | ₩28,771 | ₩29,106 | +0.88% | 12.7만 |
|---|
| 2026.03.20 | ₩28,503 | ₩28,503 | ₩28,033 | ₩28,194 | -1.08% | 36.5만 |
|---|
| 2026.03.19 | ₩27,618 | ₩28,637 | ₩27,564 | ₩28,503 | +3.21% | 13.1만 |
|---|
| 2026.03.18 | ₩28,168 | ₩28,261 | ₩27,497 | ₩27,859 | -1.10% | 13.1만 |
|---|
| 2026.03.17 | ₩27,939 | ₩28,396 | ₩27,886 | ₩28,302 | +1.30% | 13.7만 |
|---|
| 2026.03.16 | ₩27,886 | ₩28,235 | ₩27,805 | ₩28,007 | +0.43% | 11.2만 |
|---|
| 2026.03.13 | ₩27,658 | ₩28,168 | ₩27,255 | ₩27,618 | -0.15% | 10.2만 |
|---|
| 2026.03.12 | ₩27,202 | ₩27,725 | ₩26,987 | ₩27,658 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩27,993 | ₩28,047 | ₩27,410 | ₩27,779 | -0.77% | 11.8만 |
|---|
| 2026.03.10 | ₩27,846 | ₩28,744 | ₩27,490 | ₩28,141 | +1.06% | 14.4만 |
|---|
| 2026.03.09 | ₩26,343 | ₩28,134 | ₩26,343 | ₩27,859 | +5.75% | 13.5만 |
|---|
| 2026.03.06 | ₩28,556 | ₩28,556 | ₩28,087 | ₩28,449 | -0.38% | 13만 |
|---|
| 2026.03.05 | ₩29,965 | ₩30,092 | ₩29,093 | ₩29,375 | -1.97% | 9.8만 |
|---|
| 2026.03.04 | ₩30,555 | ₩30,850 | ₩30,193 | ₩30,340 | -0.70% | 11.5만 |
|---|
| 2026.03.03 | ₩29,576 | ₩30,287 | ₩29,502 | ₩30,260 | +2.31% | 10.5만 |
|---|
| 2026.03.02 | ₩29,281 | ₩30,622 | ₩28,878 | ₩30,407 | +3.85% | 11.6만 |
|---|
| 2026.02.27 | ₩30,300 | ₩30,564 | ₩29,455 | ₩29,683 | -2.04% | 13.5만 |
|---|
| 2026.02.26 | ₩30,850 | ₩31,346 | ₩30,434 | ₩30,890 | +0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩30,488 | ₩31,078 | ₩30,461 | ₩30,931 | +1.45% | 8.4만 |
|---|
| 2026.02.24 | ₩29,992 | ₩30,387 | ₩29,638 | ₩30,166 | +0.58% | 13.1만 |
|---|
| 2026.02.23 | ₩31,507 | ₩31,648 | ₩29,992 | ₩30,153 | -4.30% | 16.6만 |
|---|
| 2026.02.20 | ₩31,172 | ₩31,749 | ₩30,850 | ₩31,709 | +1.72% | 16.1만 |
|---|
| 2026.02.19 | ₩30,770 | ₩31,172 | ₩30,662 | ₩31,132 | +1.18% | 15.4만 |
|---|
| 2026.02.18 | ₩31,105 | ₩31,762 | ₩30,892 | ₩31,065 | -0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩30,810 | ₩31,427 | ₩30,609 | ₩31,011 | +0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩30,796 | ₩30,951 | ₩30,354 | ₩30,810 | +0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩31,615 | ₩31,668 | ₩30,716 | ₩31,105 | -1.61% | 10.9만 |
|---|
| 2026.02.11 | ₩31,695 | ₩32,111 | ₩30,984 | ₩31,346 | -1.10% | 14.4만 |
|---|
| 2026.02.10 | ₩31,789 | ₩32,030 | ₩31,065 | ₩31,588 | -0.63% | 22.7만 |
|---|
| 2026.02.09 | ₩31,977 | ₩32,433 | ₩31,668 | ₩31,709 | -0.84% | 11.2만 |
|---|
| 2026.02.06 | ₩31,870 | ₩32,218 | ₩31,749 | ₩32,165 | +0.93% | 9.7만 |
|---|
| 2026.02.05 | ₩32,071 | ₩32,500 | ₩31,320 | ₩31,561 | -1.59% | 12.5만 |
|---|
| 2026.02.04 | ₩32,124 | ₩32,540 | ₩31,481 | ₩32,151 | +0.08% | 15.7만 |
|---|
| 2026.02.03 | ₩31,226 | ₩31,910 | ₩31,038 | ₩31,762 | +1.72% | 25.2만 |
|---|
| 2026.02.02 | ₩30,582 | ₩31,521 | ₩30,209 | ₩31,185 | +1.97% | 15.6만 |
|---|
| 2026.01.30 | ₩30,461 | ₩30,850 | ₩30,086 | ₩30,649 | +0.62% | 14.7만 |
|---|
| 2026.01.29 | ₩30,890 | ₩31,145 | ₩30,179 | ₩30,582 | -1.00% | 18.3만 |
|---|
| 2026.01.28 | ₩30,864 | ₩31,051 | ₩30,354 | ₩30,662 | -0.65% | 29.3만 |
|---|
| 2026.01.27 | ₩30,971 | ₩31,360 | ₩30,850 | ₩30,890 | -0.26% | 14.8만 |
|---|
| 2026.01.26 | ₩30,971 | ₩31,159 | ₩30,005 | ₩30,917 | -0.17% | 26.5만 |
|---|
| 2026.01.23 | ₩31,118 | ₩31,413 | ₩30,314 | ₩30,850 | -0.86% | 40.1만 |
|---|
| 2026.01.22 | ₩32,030 | ₩32,949 | ₩32,030 | ₩32,339 | +0.96% | 26.6만 |
|---|
| 2026.01.21 | ₩29,978 | ₩31,910 | ₩29,978 | ₩31,843 | +6.22% | 20.2만 |
|---|
| 2026.01.20 | ₩29,737 | ₩30,139 | ₩29,462 | ₩29,884 | +0.50% | 24.2만 |
|---|
| 2026.01.16 | ₩30,179 | ₩30,407 | ₩30,045 | ₩30,179 | 0.00% | 12.5만 |
|---|
| 2026.01.15 | ₩29,192 | ₩30,448 | ₩29,192 | ₩30,260 | +3.66% | 12.2만 |
|---|
| 2026.01.14 | ₩29,428 | ₩29,482 | ₩28,999 | ₩29,415 | -0.05% | 14.4만 |
|---|
| 2026.01.13 | ₩29,509 | ₩29,790 | ₩29,348 | ₩29,402 | -0.36% | 14만 |
|---|
| 2026.01.12 | ₩28,945 | ₩29,428 | ₩28,939 | ₩29,361 | +1.44% | 17.3만 |
|---|
| 2026.01.09 | ₩29,656 | ₩29,911 | ₩28,972 | ₩29,214 | -1.49% | 17.3만 |
|---|
| 2026.01.08 | ₩28,704 | ₩29,951 | ₩28,114 | ₩29,723 | +3.55% | 13.7만 |
|---|
| 2026.01.07 | ₩28,825 | ₩29,026 | ₩28,603 | ₩28,717 | -0.37% | 16.4만 |
|---|
| 2026.01.06 | ₩29,133 | ₩29,133 | ₩28,422 | ₩28,771 | -1.24% | 15.7만 |
|---|
| 2026.01.05 | ₩28,409 | ₩29,630 | ₩28,409 | ₩28,919 | +1.79% | 29.6만 |
|---|
| 2026.01.02 | ₩28,463 | ₩28,664 | ₩27,913 | ₩28,449 | -0.05% | 16.3만 |
|---|
| 2025.12.31 | ₩28,503 | ₩28,644 | ₩28,208 | ₩28,396 | -0.38% | 14.4만 |
|---|
| 2025.12.30 | ₩28,449 | ₩28,731 | ₩28,342 | ₩28,396 | -0.19% | 14.5만 |
|---|
| 2025.12.29 | ₩28,449 | ₩28,758 | ₩28,261 | ₩28,463 | +0.05% | 14.6만 |
|---|
| 2025.12.26 | ₩28,624 | ₩28,878 | ₩28,422 | ₩28,436 | -0.66% | 18.5만 |
|---|
| 2025.12.24 | ₩28,785 | ₩28,945 | ₩28,583 | ₩28,610 | -0.61% | 10만 |
|---|
| 2025.12.23 | ₩28,691 | ₩29,073 | ₩28,677 | ₩28,811 | +0.42% | 17.9만 |
|---|
| 2025.12.22 | ₩28,959 | ₩29,361 | ₩28,664 | ₩28,704 | -0.88% | 14.3만 |
|---|
| 2025.12.19 | ₩29,080 | ₩29,616 | ₩28,717 | ₩28,945 | -0.46% | 32.8만 |
|---|
| 2025.12.18 | ₩29,267 | ₩29,898 | ₩29,267 | ₩29,334 | +0.23% | 20.9만 |
|---|
| 2025.12.17 | ₩28,986 | ₩29,576 | ₩28,744 | ₩29,147 | +0.56% | 15.1만 |
|---|
| 2025.12.16 | ₩28,664 | ₩29,495 | ₩28,664 | ₩29,093 | +1.50% | 19.7만 |
|---|
| 2025.12.15 | ₩28,382 | ₩28,691 | ₩28,261 | ₩28,664 | +0.99% | 25.7만 |
|---|
| 2025.12.12 | ₩28,396 | ₩28,731 | ₩28,311 | ₩28,436 | +0.14% | 23.3만 |
|---|
| 2025.12.11 | ₩27,765 | ₩28,543 | ₩27,738 | ₩28,261 | +1.79% | 21.3만 |
|---|
| 2025.12.10 | ₩26,880 | ₩28,288 | ₩26,840 | ₩27,886 | +3.74% | 38.7만 |
|---|
| 2025.12.09 | ₩26,625 | ₩27,363 | ₩26,625 | ₩26,866 | +0.91% | 18.4만 |
|---|
| 2025.12.08 | ₩26,410 | ₩27,034 | ₩26,209 | ₩26,705 | +1.12% | 19.5만 |
|---|
| 2025.12.05 | ₩26,625 | ₩27,141 | ₩26,249 | ₩26,397 | -0.86% | 34만 |
|---|
| 2025.12.04 | ₩25,069 | ₩27,148 | ₩25,069 | ₩26,840 | +7.06% | 48.8만 |
|---|
| 2025.12.03 | ₩23,661 | ₩25,539 | ₩23,506 | ₩25,203 | +6.52% | 53.6만 |
|---|
| 2025.12.02 | ₩22,454 | ₩23,755 | ₩22,454 | ₩23,540 | +4.84% | 33.9만 |
|---|
| 2025.12.01 | ₩21,689 | ₩22,601 | ₩21,689 | ₩22,212 | +2.41% | 19.6만 |
|---|
| 2025.11.28 | ₩21,769 | ₩21,944 | ₩21,609 | ₩21,810 | +0.18% | 7.5만 |
|---|
| 2025.11.26 | ₩21,716 | ₩22,078 | ₩21,555 | ₩21,662 | -0.25% | 13.7만 |
|---|
| 2025.11.25 | ₩20,951 | ₩21,971 | ₩20,951 | ₩21,850 | +4.29% | 13.1만 |
|---|
| 2025.11.24 | ₩21,112 | ₩21,193 | ₩20,884 | ₩20,938 | -0.83% | 10.1만 |
|---|
| 2025.11.21 | ₩20,415 | ₩21,394 | ₩20,408 | ₩21,233 | +4.01% | 15.1만 |
|---|
| 2025.11.20 | ₩20,710 | ₩21,072 | ₩20,271 | ₩20,374 | -1.62% | 11.1만 |
|---|
| 2025.11.19 | ₩20,495 | ₩20,603 | ₩20,200 | ₩20,535 | +0.20% | 13.4만 |
|---|
| 2025.11.18 | ₩20,455 | ₩20,670 | ₩20,240 | ₩20,361 | -0.46% | 16.2만 |
|---|
| 2025.11.17 | ₩21,595 | ₩21,689 | ₩20,348 | ₩20,482 | -5.16% | 15.2만 |
|---|
| 2025.11.14 | ₩21,260 | ₩21,749 | ₩21,032 | ₩21,689 | +2.02% | 20.4만 |
|---|
| 2025.11.13 | ₩21,488 | ₩21,716 | ₩21,394 | ₩21,528 | +0.19% | 17.2만 |
|---|
| 2025.11.12 | ₩21,729 | ₩21,930 | ₩21,421 | ₩21,568 | -0.74% | 15.8만 |
|---|
| 2025.11.11 | ₩21,595 | ₩21,769 | ₩21,287 | ₩21,635 | +0.19% | 12.8만 |
|---|
| 2025.11.10 | ₩21,716 | ₩21,984 | ₩21,474 | ₩21,622 | -0.43% | 14.8만 |
|---|
| 2025.11.07 | ₩21,313 | ₩21,609 | ₩21,085 | ₩21,474 | +0.76% | 16.3만 |
|---|
| 2025.11.06 | ₩21,273 | ₩21,582 | ₩21,193 | ₩21,421 | +0.69% | 14.3만 |
|---|
| 2025.11.05 | ₩21,622 | ₩22,011 | ₩21,360 | ₩21,380 | -1.12% | 22만 |
|---|
| 2025.11.04 | ₩21,448 | ₩21,937 | ₩21,280 | ₩21,689 | +1.13% | 27만 |
|---|
| 2025.11.03 | ₩19,476 | ₩21,434 | ₩19,476 | ₩21,380 | +9.78% | 37.4만 |
|---|
| 2025.10.31 | ₩20,924 | ₩21,246 | ₩19,100 | ₩19,637 | -6.15% | 25.5만 |
|---|
| 2025.10.30 | ₩21,582 | ₩21,971 | ₩21,407 | ₩21,488 | -0.44% | 15.6만 |
|---|
| 2025.10.29 | ₩22,172 | ₩22,313 | ₩21,474 | ₩21,676 | -2.24% | 14.6만 |
|---|
| 2025.10.28 | ₩22,333 | ₩22,474 | ₩21,997 | ₩22,024 | -1.38% | 12.3만 |
|---|
| 2025.10.27 | ₩22,936 | ₩22,936 | ₩22,366 | ₩22,427 | -2.22% | 15.9만 |
|---|
| 2025.10.24 | ₩22,078 | ₩22,829 | ₩22,078 | ₩22,775 | +3.16% | 13.5만 |
|---|
| 2025.10.23 | ₩22,091 | ₩22,132 | ₩21,709 | ₩21,917 | -0.79% | 14.1만 |
|---|
| 2025.10.22 | ₩22,226 | ₩22,494 | ₩22,024 | ₩22,091 | -0.60% | 12.9만 |
|---|
| 2025.10.21 | ₩22,065 | ₩22,286 | ₩21,877 | ₩22,239 | +0.79% | 12.8만 |
|---|
| 2025.10.20 | ₩21,367 | ₩22,118 | ₩21,354 | ₩22,065 | +3.26% | 20.6만 |
|---|
| 2025.10.17 | ₩21,139 | ₩21,260 | ₩20,938 | ₩21,233 | +0.44% | 18.4만 |
|---|
| 2025.10.16 | ₩21,716 | ₩21,917 | ₩20,723 | ₩20,938 | -3.58% | 29.3만 |
|---|
| 2025.10.15 | ₩22,373 | ₩22,614 | ₩21,736 | ₩21,783 | -2.64% | 12.1만 |
|---|
| 2025.10.14 | ₩21,461 | ₩22,293 | ₩21,193 | ₩22,226 | +3.56% | 12.1만 |
|---|
| 2025.10.13 | ₩21,649 | ₩21,662 | ₩21,173 | ₩21,488 | -0.74% | 15.9만 |
|---|
| 2025.10.10 | ₩21,863 | ₩22,118 | ₩21,287 | ₩21,327 | -2.45% | 19만 |
|---|