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 | ₩43,342 | ₩43,409 | ₩42,882 | ₩42,955 | -0.89% | 13.6만 |
| 2026.10.08 | ₩42,782 | ₩43,930 | ₩42,715 | ₩43,489 | +1.65% | 12.5만 |
| 2026.10.07 | ₩43,115 | ₩43,489 | ₩42,259 | ₩43,075 | -0.09% | 20.1만 |
| 2026.10.06 | ₩44,184 | ₩44,291 | ₩43,683 | ₩43,783 | -0.91% | 9만 |
| 2026.10.05 | ₩44,024 | ₩44,277 | ₩43,676 | ₩44,077 | +0.12% | 11.3만 |
| 2026.10.02 | ₩44,131 | ₩44,484 | ₩43,850 | ₩44,264 | +0.30% | 11.3만 |
| 2026.10.01 | ₩42,715 | ₩43,750 | ₩41,967 | ₩43,730 | +2.38% | 14만 |
| 2026.09.30 | ₩43,449 | ₩43,529 | ₩42,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,955 |
| -1.14% |
| 24.3만 |
| 2026.09.29 | ₩44,251 | ₩44,404 | ₩42,915 | ₩43,262 | -2.23% | 13.9만 |
|---|
| 2026.09.28 | ₩44,384 | ₩44,598 | ₩43,984 | ₩44,304 | -0.18% | 31만 |
|---|
| 2026.09.25 | ₩44,331 | ₩44,939 | ₩44,191 | ₩44,424 | +0.21% | 42.8만 |
|---|
| 2026.09.24 | ₩43,342 | ₩44,411 | ₩42,982 | ₩44,251 | +2.10% | 21만 |
|---|
| 2026.09.23 | ₩43,676 | ₩43,917 | ₩43,169 | ₩43,262 | -0.95% | 11.8만 |
|---|
| 2026.09.22 | ₩44,985 | ₩45,279 | ₩43,917 | ₩43,917 | -2.38% | 17만 |
|---|
| 2026.09.21 | ₩45,012 | ₩45,279 | ₩44,698 | ₩44,812 | -0.45% | 12.7만 |
|---|
| 2026.09.18 | ₩44,585 | ₩45,032 | ₩43,863 | ₩44,798 | +0.48% | 43.6만 |
|---|
| 2026.09.17 | ₩44,999 | ₩45,159 | ₩44,384 | ₩44,919 | -0.18% | 13.4만 |
|---|
| 2026.09.16 | ₩44,932 | ₩45,212 | ₩43,563 | ₩44,518 | -0.92% | 15.7만 |
|---|
| 2026.09.15 | ₩44,678 | ₩45,052 | ₩43,970 | ₩44,972 | +0.66% | 12.4만 |
|---|
| 2026.09.14 | ₩44,491 | ₩45,132 | ₩44,342 | ₩44,865 | +0.84% | 14.9만 |
|---|
| 2026.09.11 | ₩44,999 | ₩44,999 | ₩44,237 | ₩44,678 | -0.71% | 10.8만 |
|---|
| 2026.09.10 | ₩43,930 | ₩44,491 | ₩43,463 | ₩44,491 | +1.28% | 11.6만 |
|---|
| 2026.09.09 | ₩43,997 | ₩44,371 | ₩43,616 | ₩43,930 | -0.15% | 10.8만 |
|---|
| 2026.09.08 | ₩44,852 | ₩45,039 | ₩43,409 | ₩44,398 | -1.01% | 9.5만 |
|---|
| 2026.09.04 | ₩44,518 | ₩45,199 | ₩44,518 | ₩45,052 | +1.20% | 8.7만 |
|---|
| 2026.09.03 | ₩44,558 | ₩45,039 | ₩44,531 | ₩44,785 | +0.51% | 12.2만 |
|---|
| 2026.09.02 | ₩43,716 | ₩44,585 | ₩43,716 | ₩44,371 | +1.50% | 16.4만 |
|---|
| 2026.09.01 | ₩43,757 | ₩44,184 | ₩42,828 | ₩43,529 | -0.52% | 14.8만 |
|---|
| 2026.08.31 | ₩44,064 | ₩44,271 | ₩43,476 | ₩43,797 | -0.61% | 12.5만 |
|---|
| 2026.08.28 | ₩43,944 | ₩44,197 | ₩43,663 | ₩44,077 | +0.30% | 12.9만 |
|---|
| 2026.08.27 | ₩43,757 | ₩44,010 | ₩42,874 | ₩43,863 | +0.24% | 10.5만 |
|---|
| 2026.08.26 | ₩43,863 | ₩43,957 | ₩43,570 | ₩43,797 | -0.15% | 10.7만 |
|---|
| 2026.08.25 | ₩43,917 | ₩44,324 | ₩43,242 | ₩43,690 | -0.52% | 10.4만 |
|---|
| 2026.08.24 | ₩43,743 | ₩44,678 | ₩42,994 | ₩43,803 | +0.14% | 14.2만 |
|---|
| 2026.08.21 | ₩43,890 | ₩44,671 | ₩43,022 | ₩43,877 | -0.03% | 25.7만 |
|---|
| 2026.08.20 | ₩43,009 | ₩43,770 | ₩42,828 | ₩43,449 | +1.02% | 13만 |
|---|
| 2026.08.19 | ₩44,424 | ₩44,424 | ₩42,902 | ₩43,155 | -2.86% | 19.6만 |
|---|
| 2026.08.18 | ₩44,518 | ₩44,558 | ₩44,028 | ₩44,264 | -0.57% | 20.4만 |
|---|
| 2026.08.17 | ₩44,384 | ₩44,812 | ₩44,344 | ₩44,505 | +0.27% | 20.5만 |
|---|
| 2026.08.14 | ₩44,478 | ₩45,039 | ₩44,291 | ₩44,585 | +0.24% | 15.9만 |
|---|
| 2026.08.13 | ₩45,159 | ₩45,854 | ₩44,838 | ₩44,919 | -0.53% | 13.9만 |
|---|
| 2026.08.12 | ₩44,732 | ₩45,126 | ₩44,638 | ₩44,785 | +0.12% | 13.9만 |
|---|
| 2026.08.11 | ₩44,531 | ₩44,959 | ₩44,363 | ₩44,545 | +0.03% | 22.6만 |
|---|
| 2026.08.10 | ₩44,491 | ₩45,039 | ₩44,131 | ₩44,344 | -0.33% | 11.3만 |
|---|
| 2026.08.07 | ₩44,972 | ₩45,346 | ₩44,464 | ₩44,732 | -0.53% | 22.3만 |
|---|
| 2026.08.06 | ₩46,067 | ₩46,374 | ₩45,059 | ₩45,092 | -2.12% | 15.8만 |
|---|
| 2026.08.05 | ₩46,882 | ₩46,882 | ₩45,253 | ₩45,733 | -2.45% | 11.9만 |
|---|
| 2026.08.04 | ₩45,747 | ₩46,545 | ₩45,453 | ₩46,121 | +0.82% | 17.4만 |
|---|
| 2026.08.03 | ₩45,747 | ₩46,321 | ₩45,207 | ₩45,733 | -0.03% | 24.3만 |
|---|
| 2026.07.31 | ₩44,598 | ₩45,167 | ₩43,810 | ₩44,972 | +0.84% | 17.6만 |
|---|
| 2026.07.30 | ₩44,959 | ₩45,246 | ₩44,384 | ₩44,451 | -1.13% | 16.2만 |
|---|
| 2026.07.29 | ₩45,172 | ₩45,560 | ₩44,545 | ₩44,905 | -0.59% | 25.5만 |
|---|
| 2026.07.28 | ₩44,371 | ₩45,887 | ₩44,077 | ₩45,546 | +2.65% | 32.5만 |
|---|
| 2026.07.27 | ₩43,142 | ₩44,224 | ₩42,715 | ₩43,850 | +1.64% | 30.1만 |
|---|
| 2026.07.24 | ₩41,392 | ₩43,423 | ₩41,392 | ₩43,075 | +4.07% | 20.5만 |
|---|
| 2026.07.23 | ₩40,604 | ₩41,412 | ₩40,150 | ₩41,366 | +1.87% | 24.8만 |
|---|
| 2026.07.22 | ₩41,753 | ₩41,753 | ₩40,845 | ₩41,205 | -1.31% | 22.1만 |
|---|
| 2026.07.21 | ₩41,085 | ₩42,194 | ₩41,005 | ₩42,060 | +2.37% | 15.5만 |
|---|
| 2026.07.20 | ₩41,606 | ₩41,793 | ₩41,112 | ₩41,205 | -0.96% | 14.1만 |
|---|
| 2026.07.17 | ₩41,900 | ₩42,261 | ₩40,685 | ₩41,566 | -0.80% | 18.5만 |
|---|
| 2026.07.16 | ₩40,845 | ₩42,501 | ₩40,845 | ₩42,341 | +3.66% | 22.1만 |
|---|
| 2026.07.15 | ₩40,831 | ₩41,379 | ₩40,391 | ₩41,005 | +0.43% | 13.3만 |
|---|
| 2026.07.14 | ₩41,339 | ₩42,394 | ₩40,578 | ₩40,778 | -1.36% | 17.4만 |
|---|
| 2026.07.13 | ₩40,845 | ₩41,593 | ₩40,551 | ₩41,085 | +0.59% | 14.1만 |
|---|
| 2026.07.10 | ₩40,257 | ₩41,212 | ₩39,696 | ₩40,778 | +1.29% | 10.4만 |
|---|
| 2026.07.09 | ₩39,910 | ₩40,311 | ₩39,464 | ₩40,257 | +0.87% | 19.4만 |
|---|
| 2026.07.08 | ₩40,244 | ₩40,431 | ₩39,402 | ₩39,603 | -1.59% | 14만 |
|---|
| 2026.07.07 | ₩40,591 | ₩41,239 | ₩40,270 | ₩40,444 | -0.36% | 15.8만 |
|---|
| 2026.07.06 | ₩40,498 | ₩41,412 | ₩40,377 | ₩40,658 | +0.40% | 20.1만 |
|---|
| 2026.07.02 | ₩42,007 | ₩42,160 | ₩40,117 | ₩40,538 | -3.50% | 14.3만 |
|---|
| 2026.07.01 | ₩41,379 | ₩42,307 | ₩41,125 | ₩41,900 | +1.26% | 15.2만 |
|---|
| 2026.06.30 | ₩41,352 | ₩41,833 | ₩41,219 | ₩41,593 | +0.58% | 14.3만 |
|---|
| 2026.06.29 | ₩42,034 | ₩42,034 | ₩40,444 | ₩41,553 | -1.14% | 17만 |
|---|
| 2026.06.26 | ₩41,005 | ₩42,054 | ₩40,531 | ₩41,700 | +1.69% | 74.6만 |
|---|
| 2026.06.25 | ₩40,217 | ₩40,798 | ₩40,190 | ₩40,751 | +1.33% | 21.8만 |
|---|
| 2026.06.24 | ₩40,311 | ₩40,751 | ₩40,093 | ₩40,324 | +0.03% | 19.2만 |
|---|
| 2026.06.23 | ₩39,335 | ₩40,364 | ₩39,088 | ₩40,337 | +2.55% | 22.8만 |
|---|
| 2026.06.22 | ₩39,309 | ₩40,250 | ₩39,008 | ₩39,429 | +0.31% | 17.3만 |
|---|
| 2026.06.18 | ₩39,856 | ₩39,870 | ₩38,935 | ₩39,309 | -1.37% | 29.1만 |
|---|
| 2026.06.17 | ₩39,389 | ₩40,097 | ₩38,427 | ₩38,895 | -1.25% | 20.3만 |
|---|
| 2026.06.16 | ₩39,402 | ₩40,297 | ₩38,988 | ₩39,509 | +0.27% | 14만 |
|---|
| 2026.06.15 | ₩40,511 | ₩40,524 | ₩39,242 | ₩39,389 | -2.77% | 12.7만 |
|---|
| 2026.06.12 | ₩39,803 | ₩40,457 | ₩39,803 | ₩40,284 | +1.21% | 11.1만 |
|---|
| 2026.06.11 | ₩39,402 | ₩39,870 | ₩38,855 | ₩39,576 | +0.44% | 13.9만 |
|---|
| 2026.06.10 | ₩38,734 | ₩39,389 | ₩38,067 | ₩39,349 | +1.59% | 12.7만 |
|---|
| 2026.06.09 | ₩38,694 | ₩39,456 | ₩38,401 | ₩38,588 | -0.28% | 14.6만 |
|---|
| 2026.06.08 | ₩38,387 | ₩38,641 | ₩37,880 | ₩38,414 | +0.07% | 9.1만 |
|---|
| 2026.06.05 | ₩37,906 | ₩38,467 | ₩37,826 | ₩38,107 | +0.53% | 14.8만 |
|---|
| 2026.06.04 | ₩37,198 | ₩38,244 | ₩36,978 | ₩38,093 | +2.41% | 11만 |
|---|
| 2026.06.03 | ₩36,958 | ₩37,085 | ₩36,637 | ₩36,718 | -0.65% | 16.8만 |
|---|
| 2026.06.02 | ₩36,718 | ₩37,666 | ₩36,664 | ₩37,265 | +1.49% | 13.5만 |
|---|
| 2026.06.01 | ₩36,998 | ₩37,025 | ₩36,157 | ₩36,718 | -0.76% | 13.3만 |
|---|
| 2026.05.29 | ₩36,958 | ₩37,452 | ₩36,918 | ₩37,132 | +0.47% | 7.6만 |
|---|
| 2026.05.28 | ₩37,145 | ₩37,212 | ₩36,751 | ₩37,065 | -0.22% | 9.4만 |
|---|
| 2026.05.27 | ₩37,786 | ₩38,467 | ₩36,971 | ₩37,145 | -1.70% | 10.8만 |
|---|
| 2026.05.26 | ₩36,971 | ₩37,719 | ₩36,971 | ₩37,586 | +1.66% | 14.2만 |
|---|
| 2026.05.22 | ₩36,905 | ₩37,399 | ₩36,831 | ₩36,905 | 0.00% | 12.9만 |
|---|
| 2026.05.21 | ₩36,330 | ₩36,931 | ₩35,956 | ₩36,838 | +1.40% | 14.4만 |
|---|
| 2026.05.20 | ₩35,515 | ₩36,731 | ₩35,232 | ₩36,677 | +3.27% | 13만 |
|---|
| 2026.05.19 | ₩35,502 | ₩35,743 | ₩35,168 | ₩35,475 | -0.08% | 18.6만 |
|---|
| 2026.05.18 | ₩35,596 | ₩36,090 | ₩35,469 | ₩35,649 | +0.15% | 10.6만 |
|---|
| 2026.05.15 | ₩35,502 | ₩35,743 | ₩34,995 | ₩35,462 | -0.11% | 14만 |
|---|
| 2026.05.14 | ₩35,863 | ₩36,270 | ₩35,582 | ₩36,117 | +0.71% | 11.9만 |
|---|
| 2026.05.13 | ₩35,783 | ₩36,344 | ₩35,302 | ₩35,622 | -0.45% | 13.2만 |
|---|
| 2026.05.12 | ₩36,277 | ₩36,410 | ₩35,334 | ₩36,063 | -0.59% | 12.3만 |
|---|
| 2026.05.11 | ₩37,853 | ₩37,853 | ₩36,718 | ₩36,771 | -2.86% | 9.5만 |
|---|
| 2026.05.08 | ₩37,880 | ₩38,107 | ₩37,439 | ₩37,813 | -0.18% | 10.3만 |
|---|
| 2026.05.07 | ₩37,399 | ₩38,013 | ₩37,305 | ₩37,853 | +1.21% | 22.4만 |
|---|
| 2026.05.06 | ₩36,985 | ₩37,906 | ₩36,511 | ₩37,118 | +0.36% | 21.6만 |
|---|
| 2026.05.05 | ₩34,914 | ₩36,197 | ₩34,594 | ₩36,170 | +3.60% | 20.9만 |
|---|
| 2026.05.04 | ₩35,101 | ₩35,302 | ₩34,494 | ₩34,687 | -1.18% | 15.9만 |
|---|
| 2026.05.01 | ₩34,741 | ₩35,395 | ₩34,353 | ₩35,248 | +1.46% | 10.8만 |
|---|
| 2026.04.30 | ₩33,873 | ₩35,382 | ₩33,819 | ₩34,741 | +2.56% | 16.6만 |
|---|
| 2026.04.29 | ₩34,754 | ₩34,874 | ₩33,933 | ₩34,207 | -1.58% | 25만 |
|---|
| 2026.04.28 | ₩33,893 | ₩35,395 | ₩33,893 | ₩34,701 | +2.38% | 18.5만 |
|---|
| 2026.04.27 | ₩33,859 | ₩35,542 | ₩33,859 | ₩34,514 | +1.93% | 25.6만 |
|---|
| 2026.04.24 | ₩33,392 | ₩34,020 | ₩32,457 | ₩33,392 | 0.00% | 29.8만 |
|---|
| 2026.04.23 | ₩30,841 | ₩31,629 | ₩30,700 | ₩31,241 | +1.30% | 11.2만 |
|---|
| 2026.04.22 | ₩30,988 | ₩31,228 | ₩30,600 | ₩30,814 | -0.56% | 8.7만 |
|---|
| 2026.04.21 | ₩31,602 | ₩31,943 | ₩30,787 | ₩30,867 | -2.32% | 11.9만 |
|---|
| 2026.04.20 | ₩31,722 | ₩32,056 | ₩31,549 | ₩31,602 | -0.38% | 19.9만 |
|---|
| 2026.04.17 | ₩31,722 | ₩32,604 | ₩31,341 | ₩31,776 | +0.17% | 27.9만 |
|---|
| 2026.04.16 | ₩31,335 | ₩31,455 | ₩31,044 | ₩31,455 | +0.38% | 14만 |
|---|
| 2026.04.15 | ₩31,655 | ₩31,736 | ₩31,261 | ₩31,388 | -0.84% | 14.4만 |
|---|
| 2026.04.14 | ₩32,043 | ₩32,110 | ₩31,468 | ₩31,669 | -1.17% | 17.5만 |
|---|
| 2026.04.13 | ₩32,256 | ₩32,537 | ₩31,869 | ₩32,029 | -0.70% | 20.7만 |
|---|
| 2026.04.10 | ₩32,804 | ₩32,804 | ₩32,163 | ₩32,363 | -1.34% | 12.8만 |
|---|
| 2026.04.09 | ₩32,123 | ₩33,018 | ₩32,029 | ₩32,884 | +2.37% | 13.5만 |
|---|
| 2026.04.08 | ₩31,048 | ₩32,737 | ₩31,048 | ₩32,270 | +3.94% | 18.2만 |
|---|
| 2026.04.07 | ₩30,694 | ₩31,562 | ₩30,587 | ₩31,442 | +2.44% | 12.9만 |
|---|
| 2026.04.06 | ₩30,600 | ₩31,201 | ₩30,220 | ₩31,054 | +1.48% | 11.4만 |
|---|
| 2026.04.02 | ₩29,959 | ₩30,774 | ₩29,866 | ₩30,720 | +2.54% | 9.1만 |
|---|
| 2026.04.01 | ₩29,986 | ₩30,787 | ₩29,832 | ₩30,507 | +1.74% | 10.1만 |
|---|
| 2026.03.31 | ₩29,705 | ₩29,939 | ₩29,438 | ₩29,799 | +0.31% | 15.8만 |
|---|
| 2026.03.30 | ₩29,345 | ₩29,345 | ₩28,951 | ₩29,251 | -0.32% | 9.7만 |
|---|
| 2026.03.27 | ₩29,024 | ₩29,331 | ₩28,817 | ₩29,037 | +0.05% | 9.5만 |
|---|
| 2026.03.26 | ₩28,917 | ₩29,411 | ₩28,810 | ₩29,305 | +1.34% | 11.6만 |
|---|
| 2026.03.25 | ₩29,505 | ₩29,692 | ₩29,078 | ₩29,158 | -1.18% | 12.7만 |
|---|
| 2026.03.24 | ₩28,623 | ₩29,558 | ₩28,583 | ₩29,171 | +1.91% | 12.6만 |
|---|
| 2026.03.23 | ₩28,730 | ₩29,692 | ₩28,650 | ₩28,984 | +0.88% | 12.7만 |
|---|
| 2026.03.20 | ₩28,383 | ₩28,383 | ₩27,916 | ₩28,076 | -1.08% | 36.5만 |
|---|
| 2026.03.19 | ₩27,501 | ₩28,517 | ₩27,448 | ₩28,383 | +3.21% | 13.1만 |
|---|
| 2026.03.18 | ₩28,049 | ₩28,143 | ₩27,381 | ₩27,742 | -1.10% | 13.1만 |
|---|
| 2026.03.17 | ₩27,822 | ₩28,276 | ₩27,769 | ₩28,183 | +1.30% | 13.7만 |
|---|
| 2026.03.16 | ₩27,769 | ₩28,116 | ₩27,688 | ₩27,889 | +0.43% | 11.2만 |
|---|
| 2026.03.13 | ₩27,542 | ₩28,049 | ₩27,141 | ₩27,501 | -0.15% | 10.2만 |
|---|
| 2026.03.12 | ₩27,087 | ₩27,608 | ₩26,874 | ₩27,542 | +1.68% | 9.1만 |
|---|
| 2026.03.11 | ₩27,875 | ₩27,929 | ₩27,294 | ₩27,662 | -0.77% | 11.8만 |
|---|
| 2026.03.10 | ₩27,729 | ₩28,623 | ₩27,375 | ₩28,022 | +1.06% | 14.4만 |
|---|
| 2026.03.09 | ₩26,233 | ₩28,016 | ₩26,233 | ₩27,742 | +5.75% | 13.5만 |
|---|
| 2026.03.06 | ₩28,436 | ₩28,436 | ₩27,969 | ₩28,330 | -0.38% | 13만 |
|---|
| 2026.03.05 | ₩29,839 | ₩29,966 | ₩28,971 | ₩29,251 | -1.97% | 9.8만 |
|---|
| 2026.03.04 | ₩30,427 | ₩30,720 | ₩30,066 | ₩30,213 | -0.70% | 11.5만 |
|---|
| 2026.03.03 | ₩29,452 | ₩30,159 | ₩29,378 | ₩30,133 | +2.31% | 10.5만 |
|---|
| 2026.03.02 | ₩29,158 | ₩30,493 | ₩28,757 | ₩30,280 | +3.85% | 11.6만 |
|---|
| 2026.02.27 | ₩30,173 | ₩30,436 | ₩29,331 | ₩29,558 | -2.04% | 13.5만 |
|---|
| 2026.02.26 | ₩30,720 | ₩31,215 | ₩30,306 | ₩30,760 | +0.13% | 9.6만 |
|---|
| 2026.02.25 | ₩30,360 | ₩30,947 | ₩30,333 | ₩30,801 | +1.45% | 8.4만 |
|---|
| 2026.02.24 | ₩29,866 | ₩30,260 | ₩29,513 | ₩30,039 | +0.58% | 13.1만 |
|---|
| 2026.02.23 | ₩31,375 | ₩31,515 | ₩29,866 | ₩30,026 | -4.30% | 16.6만 |
|---|
| 2026.02.20 | ₩31,041 | ₩31,615 | ₩30,720 | ₩31,575 | +1.72% | 16.1만 |
|---|
| 2026.02.19 | ₩30,640 | ₩31,041 | ₩30,533 | ₩31,001 | +1.18% | 15.4만 |
|---|
| 2026.02.18 | ₩30,974 | ₩31,629 | ₩30,762 | ₩30,934 | -0.13% | 12.2만 |
|---|
| 2026.02.17 | ₩30,680 | ₩31,295 | ₩30,480 | ₩30,881 | +0.65% | 7.8만 |
|---|
| 2026.02.13 | ₩30,667 | ₩30,821 | ₩30,226 | ₩30,680 | +0.04% | 6.9만 |
|---|
| 2026.02.12 | ₩31,482 | ₩31,535 | ₩30,587 | ₩30,974 | -1.61% | 10.9만 |
|---|
| 2026.02.11 | ₩31,562 | ₩31,976 | ₩30,854 | ₩31,215 | -1.10% | 14.4만 |
|---|
| 2026.02.10 | ₩31,655 | ₩31,896 | ₩30,934 | ₩31,455 | -0.63% | 22.7만 |
|---|
| 2026.02.09 | ₩31,842 | ₩32,297 | ₩31,535 | ₩31,575 | -0.84% | 11.2만 |
|---|
| 2026.02.06 | ₩31,736 | ₩32,083 | ₩31,615 | ₩32,029 | +0.93% | 9.7만 |
|---|
| 2026.02.05 | ₩31,936 | ₩32,363 | ₩31,188 | ₩31,428 | -1.59% | 12.5만 |
|---|
| 2026.02.04 | ₩31,989 | ₩32,403 | ₩31,348 | ₩32,016 | +0.08% | 15.7만 |
|---|
| 2026.02.03 | ₩31,094 | ₩31,776 | ₩30,907 | ₩31,629 | +1.72% | 25.2만 |
|---|
| 2026.02.02 | ₩30,453 | ₩31,388 | ₩30,082 | ₩31,054 | +1.97% | 15.6만 |
|---|
| 2026.01.30 | ₩30,333 | ₩30,720 | ₩29,959 | ₩30,520 | +0.62% | 14.7만 |
|---|
| 2026.01.29 | ₩30,760 | ₩31,014 | ₩30,053 | ₩30,453 | -1.00% | 18.3만 |
|---|
| 2026.01.28 | ₩30,734 | ₩30,921 | ₩30,226 | ₩30,533 | -0.65% | 29.3만 |
|---|
| 2026.01.27 | ₩30,841 | ₩31,228 | ₩30,720 | ₩30,760 | -0.26% | 14.8만 |
|---|
| 2026.01.26 | ₩30,841 | ₩31,028 | ₩29,879 | ₩30,787 | -0.17% | 26.5만 |
|---|
| 2026.01.23 | ₩30,988 | ₩31,281 | ₩30,186 | ₩30,720 | -0.86% | 40.1만 |
|---|
| 2026.01.22 | ₩31,896 | ₩32,811 | ₩31,896 | ₩32,203 | +0.96% | 26.6만 |
|---|
| 2026.01.21 | ₩29,852 | ₩31,776 | ₩29,852 | ₩31,709 | +6.22% | 20.2만 |
|---|
| 2026.01.20 | ₩29,612 | ₩30,013 | ₩29,338 | ₩29,759 | +0.50% | 24.2만 |
|---|
| 2026.01.16 | ₩30,053 | ₩30,280 | ₩29,919 | ₩30,053 | 0.00% | 12.5만 |
|---|
| 2026.01.15 | ₩29,070 | ₩30,320 | ₩29,070 | ₩30,133 | +3.66% | 12.2만 |
|---|
| 2026.01.14 | ₩29,305 | ₩29,358 | ₩28,877 | ₩29,291 | -0.05% | 14.4만 |
|---|
| 2026.01.13 | ₩29,385 | ₩29,665 | ₩29,224 | ₩29,278 | -0.36% | 14만 |
|---|
| 2026.01.12 | ₩28,824 | ₩29,305 | ₩28,817 | ₩29,238 | +1.44% | 17.3만 |
|---|
| 2026.01.09 | ₩29,532 | ₩29,785 | ₩28,850 | ₩29,091 | -1.49% | 17.3만 |
|---|
| 2026.01.08 | ₩28,583 | ₩29,826 | ₩27,996 | ₩29,598 | +3.55% | 13.7만 |
|---|
| 2026.01.07 | ₩28,704 | ₩28,904 | ₩28,483 | ₩28,597 | -0.37% | 16.4만 |
|---|
| 2026.01.06 | ₩29,011 | ₩29,011 | ₩28,303 | ₩28,650 | -1.24% | 15.7만 |
|---|
| 2026.01.05 | ₩28,289 | ₩29,505 | ₩28,289 | ₩28,797 | +1.79% | 29.6만 |
|---|
| 2026.01.02 | ₩28,343 | ₩28,543 | ₩27,795 | ₩28,330 | -0.05% | 16.3만 |
|---|
| 2025.12.31 | ₩28,383 | ₩28,523 | ₩28,089 | ₩28,276 | -0.38% | 14.4만 |
|---|
| 2025.12.30 | ₩28,330 | ₩28,610 | ₩28,223 | ₩28,276 | -0.19% | 14.5만 |
|---|
| 2025.12.29 | ₩28,330 | ₩28,637 | ₩28,143 | ₩28,343 | +0.05% | 14.6만 |
|---|
| 2025.12.26 | ₩28,503 | ₩28,757 | ₩28,303 | ₩28,316 | -0.66% | 18.5만 |
|---|
| 2025.12.24 | ₩28,663 | ₩28,824 | ₩28,463 | ₩28,490 | -0.61% | 10만 |
|---|
| 2025.12.23 | ₩28,570 | ₩28,951 | ₩28,557 | ₩28,690 | +0.42% | 17.9만 |
|---|
| 2025.12.22 | ₩28,837 | ₩29,238 | ₩28,543 | ₩28,583 | -0.88% | 14.3만 |
|---|
| 2025.12.19 | ₩28,957 | ₩29,492 | ₩28,597 | ₩28,824 | -0.46% | 32.8만 |
|---|
| 2025.12.18 | ₩29,144 | ₩29,772 | ₩29,144 | ₩29,211 | +0.23% | 20.9만 |
|---|
| 2025.12.17 | ₩28,864 | ₩29,452 | ₩28,623 | ₩29,024 | +0.56% | 15.1만 |
|---|
| 2025.12.16 | ₩28,543 | ₩29,371 | ₩28,543 | ₩28,971 | +1.50% | 19.7만 |
|---|
| 2025.12.15 | ₩28,263 | ₩28,570 | ₩28,143 | ₩28,543 | +0.99% | 25.7만 |
|---|
| 2025.12.12 | ₩28,276 | ₩28,610 | ₩28,192 | ₩28,316 | +0.14% | 23.3만 |
|---|
| 2025.12.11 | ₩27,648 | ₩28,423 | ₩27,622 | ₩28,143 | +1.79% | 21.3만 |
|---|
| 2025.12.10 | ₩26,767 | ₩28,169 | ₩26,727 | ₩27,769 | +3.74% | 38.7만 |
|---|
| 2025.12.09 | ₩26,513 | ₩27,248 | ₩26,513 | ₩26,753 | +0.91% | 18.4만 |
|---|
| 2025.12.08 | ₩26,299 | ₩26,920 | ₩26,099 | ₩26,593 | +1.12% | 19.5만 |
|---|
| 2025.12.05 | ₩26,513 | ₩27,027 | ₩26,139 | ₩26,286 | -0.86% | 34만 |
|---|
| 2025.12.04 | ₩24,964 | ₩27,034 | ₩24,964 | ₩26,727 | +7.06% | 48.8만 |
|---|
| 2025.12.03 | ₩23,561 | ₩25,431 | ₩23,408 | ₩25,097 | +6.52% | 53.6만 |
|---|
| 2025.12.02 | ₩22,359 | ₩23,655 | ₩22,359 | ₩23,441 | +4.84% | 33.9만 |
|---|
| 2025.12.01 | ₩21,598 | ₩22,506 | ₩21,598 | ₩22,119 | +2.41% | 19.6만 |
|---|
| 2025.11.28 | ₩21,678 | ₩21,852 | ₩21,518 | ₩21,718 | +0.18% | 7.5만 |
|---|
| 2025.11.26 | ₩21,624 | ₩21,985 | ₩21,464 | ₩21,571 | -0.25% | 13.7만 |
|---|
| 2025.11.25 | ₩20,863 | ₩21,878 | ₩20,863 | ₩21,758 | +4.29% | 13.1만 |
|---|
| 2025.11.24 | ₩21,023 | ₩21,104 | ₩20,796 | ₩20,850 | -0.83% | 10.1만 |
|---|
| 2025.11.21 | ₩20,329 | ₩21,304 | ₩20,322 | ₩21,144 | +4.01% | 15.1만 |
|---|
| 2025.11.20 | ₩20,623 | ₩20,983 | ₩20,186 | ₩20,289 | -1.62% | 11.1만 |
|---|
| 2025.11.19 | ₩20,409 | ₩20,516 | ₩20,115 | ₩20,449 | +0.20% | 13.4만 |
|---|
| 2025.11.18 | ₩20,369 | ₩20,583 | ₩20,155 | ₩20,275 | -0.46% | 16.2만 |
|---|
| 2025.11.17 | ₩21,504 | ₩21,598 | ₩20,262 | ₩20,396 | -5.16% | 15.2만 |
|---|
| 2025.11.14 | ₩21,170 | ₩21,658 | ₩20,943 | ₩21,598 | +2.02% | 20.4만 |
|---|
| 2025.11.13 | ₩21,397 | ₩21,624 | ₩21,304 | ₩21,438 | +0.19% | 17.2만 |
|---|
| 2025.11.12 | ₩21,638 | ₩21,838 | ₩21,331 | ₩21,478 | -0.74% | 15.8만 |
|---|
| 2025.11.11 | ₩21,504 | ₩21,678 | ₩21,197 | ₩21,544 | +0.19% | 12.8만 |
|---|
| 2025.11.10 | ₩21,624 | ₩21,892 | ₩21,384 | ₩21,531 | -0.43% | 14.8만 |
|---|
| 2025.11.07 | ₩21,224 | ₩21,518 | ₩20,997 | ₩21,384 | +0.76% | 16.3만 |
|---|
| 2025.11.06 | ₩21,184 | ₩21,491 | ₩21,104 | ₩21,331 | +0.69% | 14.3만 |
|---|
| 2025.11.05 | ₩21,531 | ₩21,918 | ₩21,271 | ₩21,291 | -1.12% | 22만 |
|---|
| 2025.11.04 | ₩21,357 | ₩21,845 | ₩21,190 | ₩21,598 | +1.13% | 27만 |
|---|
| 2025.11.03 | ₩19,394 | ₩21,344 | ₩19,394 | ₩21,291 | +9.78% | 37.4만 |
|---|
| 2025.10.31 | ₩20,836 | ₩21,157 | ₩19,020 | ₩19,554 | -6.15% | 25.5만 |
|---|
| 2025.10.30 | ₩21,491 | ₩21,878 | ₩21,317 | ₩21,397 | -0.44% | 15.6만 |
|---|
| 2025.10.29 | ₩22,079 | ₩22,219 | ₩21,384 | ₩21,584 | -2.24% | 14.6만 |
|---|
| 2025.10.28 | ₩22,239 | ₩22,379 | ₩21,905 | ₩21,932 | -1.38% | 12.3만 |
|---|
| 2025.10.27 | ₩22,840 | ₩22,840 | ₩22,272 | ₩22,332 | -2.22% | 15.9만 |
|---|
| 2025.10.24 | ₩21,985 | ₩22,733 | ₩21,985 | ₩22,680 | +3.16% | 13.5만 |
|---|
| 2025.10.23 | ₩21,998 | ₩22,039 | ₩21,618 | ₩21,825 | -0.79% | 14.1만 |
|---|
| 2025.10.22 | ₩22,132 | ₩22,399 | ₩21,932 | ₩21,998 | -0.60% | 12.9만 |
|---|
| 2025.10.21 | ₩21,972 | ₩22,192 | ₩21,785 | ₩22,145 | +0.79% | 12.8만 |
|---|
| 2025.10.20 | ₩21,277 | ₩22,025 | ₩21,264 | ₩21,972 | +3.26% | 20.6만 |
|---|
| 2025.10.17 | ₩21,050 | ₩21,170 | ₩20,850 | ₩21,144 | +0.44% | 18.4만 |
|---|
| 2025.10.16 | ₩21,624 | ₩21,825 | ₩20,636 | ₩20,850 | -3.58% | 29.3만 |
|---|
| 2025.10.15 | ₩22,279 | ₩22,519 | ₩21,645 | ₩21,691 | -2.64% | 12.1만 |
|---|
| 2025.10.14 | ₩21,371 | ₩22,199 | ₩21,104 | ₩22,132 | +3.56% | 12.1만 |
|---|
| 2025.10.13 | ₩21,558 | ₩21,571 | ₩21,084 | ₩21,397 | -0.74% | 15.9만 |
|---|
| 2025.10.10 | ₩21,771 | ₩22,025 | ₩21,197 | ₩21,237 | -2.45% | 19만 |
|---|