시장 데이터를 불러오는 중
전체 종목
M&T Bank Corporation Common Stock 과거 주가
M&T Bank Corporation Common Stock · MTB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
M&T Bank Corporation Common Stock · MTB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩290,680 | ₩292,330 | ₩289,608 | ₩291,632 | +0.33% | 72.1만 |
| 2026.10.08 | ₩287,931 | ₩291,954 | ₩285,947 | ₩291,726 | +1.32% | 143.8만 |
| 2026.10.07 | ₩290,466 | ₩291,606 | ₩288,723 | ₩290,479 | +0.00% | 93.5만 |
| 2026.10.06 | ₩293,939 | ₩295,816 | ₩292,437 | ₩293,308 | -0.21% | 83.2만 |
| 2026.10.05 | ₩295,561 | ₩296,661 | ₩292,504 | ₩292,665 | -0.98% | 120.6만 |
| 2026.10.02 | ₩292,142 | ₩295,119 | ₩291,713 | ₩293,845 | +0.58% | 92만 |
| 2026.10.01 | ₩288,964 | ₩291,458 | ₩283,882 | ₩291,445 | +0.86% | 108.7만 |
| 2026.09.30 | ₩292,330 | ₩293,872 | ₩290,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,780 |
| -0.19% |
| 138.4만 |
| 2026.09.29 | ₩295,588 | ₩296,527 | ₩289,259 | ₩291,646 | -1.33% | 80.7만 |
|---|
| 2026.09.28 | ₩296,393 | ₩297,680 | ₩295,025 | ₩295,588 | -0.27% | 80.3만 |
|---|
| 2026.09.25 | ₩293,188 | ₩297,385 | ₩293,134 | ₩296,594 | +1.16% | 66.1만 |
|---|
| 2026.09.24 | ₩294,542 | ₩295,990 | ₩291,257 | ₩293,201 | -0.46% | 92.6만 |
|---|
| 2026.09.23 | ₩297,157 | ₩299,530 | ₩294,220 | ₩294,435 | -0.92% | 72.7만 |
|---|
| 2026.09.22 | ₩305,779 | ₩305,779 | ₩298,256 | ₩299,584 | -2.03% | 96.4만 |
|---|
| 2026.09.21 | ₩306,758 | ₩306,758 | ₩303,084 | ₩304,331 | -0.79% | 79.9만 |
|---|
| 2026.09.18 | ₩303,057 | ₩305,537 | ₩301,703 | ₩304,800 | +0.58% | 218.7만 |
|---|
| 2026.09.17 | ₩304,947 | ₩307,173 | ₩301,421 | ₩303,526 | -0.47% | 116.9만 |
|---|
| 2026.09.16 | ₩313,663 | ₩315,701 | ₩298,873 | ₩303,057 | -3.38% | 185.6만 |
|---|
| 2026.09.15 | ₩319,858 | ₩321,736 | ₩314,320 | ₩315,608 | -1.33% | 132.8만 |
|---|
| 2026.09.14 | ₩320,944 | ₩323,935 | ₩317,565 | ₩318,893 | -0.64% | 109.5만 |
|---|
| 2026.09.11 | ₩323,157 | ₩323,747 | ₩318,129 | ₩321,588 | -0.49% | 80.2만 |
|---|
| 2026.09.10 | ₩319,134 | ₩320,891 | ₩316,640 | ₩320,502 | +0.43% | 169.7만 |
|---|
| 2026.09.09 | ₩317,190 | ₩319,966 | ₩315,634 | ₩319,134 | +0.61% | 78.1만 |
|---|
| 2026.09.08 | ₩325,155 | ₩325,624 | ₩319,563 | ₩319,724 | -1.67% | 108.5만 |
|---|
| 2026.09.04 | ₩319,778 | ₩323,465 | ₩319,778 | ₩321,601 | +0.57% | 67.7만 |
|---|
| 2026.09.03 | ₩316,881 | ₩321,963 | ₩315,272 | ₩321,896 | +1.58% | 69.3만 |
|---|
| 2026.09.02 | ₩313,127 | ₩319,751 | ₩312,591 | ₩315,755 | +0.84% | 116만 |
|---|
| 2026.09.01 | ₩311,679 | ₩315,179 | ₩310,110 | ₩311,116 | -0.18% | 83.3만 |
|---|
| 2026.08.31 | ₩317,659 | ₩318,115 | ₩312,336 | ₩313,690 | -1.25% | 174.7만 |
|---|
| 2026.08.28 | ₩322,178 | ₩323,371 | ₩318,182 | ₩318,182 | -1.24% | 86.8만 |
|---|
| 2026.08.27 | ₩320,784 | ₩322,245 | ₩318,169 | ₩320,046 | -0.23% | 79.4만 |
|---|
| 2026.08.26 | ₩322,969 | ₩324,940 | ₩321,534 | ₩323,881 | +0.28% | 57.7만 |
|---|
| 2026.08.25 | ₩324,645 | ₩324,793 | ₩319,711 | ₩322,366 | -0.70% | 86.3만 |
|---|
| 2026.08.24 | ₩323,452 | ₩328,212 | ₩322,902 | ₩324,216 | +0.24% | 56.9만 |
|---|
| 2026.08.21 | ₩322,111 | ₩323,868 | ₩319,376 | ₩322,272 | +0.05% | 96.5만 |
|---|
| 2026.08.20 | ₩326,911 | ₩327,515 | ₩319,309 | ₩319,469 | -2.28% | 180.2만 |
|---|
| 2026.08.19 | ₩337,679 | ₩337,679 | ₩327,595 | ₩327,917 | -2.89% | 118.5만 |
|---|
| 2026.08.18 | ₩341,688 | ₩341,728 | ₩336,633 | ₩337,236 | -1.30% | 77.2만 |
|---|
| 2026.08.17 | ₩339,529 | ₩343,203 | ₩338,752 | ₩339,060 | -0.14% | 91.8만 |
|---|
| 2026.08.14 | ₩339,449 | ₩342,774 | ₩338,577 | ₩340,709 | +0.37% | 58.1만 |
|---|
| 2026.08.13 | ₩341,930 | ₩342,841 | ₩338,537 | ₩339,583 | -0.69% | 67.7만 |
|---|
| 2026.08.12 | ₩338,296 | ₩340,870 | ₩337,116 | ₩339,985 | +0.50% | 80.2만 |
|---|
| 2026.08.11 | ₩336,485 | ₩340,455 | ₩336,485 | ₩338,121 | +0.49% | 72.9만 |
|---|
| 2026.08.10 | ₩334,420 | ₩337,236 | ₩333,643 | ₩336,740 | +0.69% | 67만 |
|---|
| 2026.08.07 | ₩333,415 | ₩337,236 | ₩331,082 | ₩335,828 | +0.72% | 73.2만 |
|---|
| 2026.08.06 | ₩340,589 | ₩340,589 | ₩334,380 | ₩335,413 | -1.52% | 74.5만 |
|---|
| 2026.08.05 | ₩340,937 | ₩341,152 | ₩336,901 | ₩337,826 | -0.91% | 104.6만 |
|---|
| 2026.08.04 | ₩334,152 | ₩341,514 | ₩333,348 | ₩339,328 | +1.55% | 101.4만 |
|---|
| 2026.08.03 | ₩330,773 | ₩334,850 | ₩330,277 | ₩334,528 | +1.14% | 119.2만 |
|---|
| 2026.07.31 | ₩331,819 | ₩333,522 | ₩329,365 | ₩330,250 | -0.47% | 115.3만 |
|---|
| 2026.07.30 | ₩336,325 | ₩336,700 | ₩330,854 | ₩331,202 | -1.52% | 111.6만 |
|---|
| 2026.07.29 | ₩337,156 | ₩339,087 | ₩334,367 | ₩335,667 | -0.44% | 116.8만 |
|---|
| 2026.07.28 | ₩335,413 | ₩340,025 | ₩334,032 | ₩338,725 | +0.99% | 133.3만 |
|---|
| 2026.07.27 | ₩335,600 | ₩338,108 | ₩331,269 | ₩332,919 | -0.80% | 109만 |
|---|
| 2026.07.24 | ₩330,854 | ₩334,836 | ₩329,660 | ₩334,689 | +1.16% | 125.9만 |
|---|
| 2026.07.23 | ₩331,175 | ₩332,074 | ₩327,568 | ₩329,821 | -0.41% | 104.6만 |
|---|
| 2026.07.22 | ₩333,965 | ₩336,620 | ₩331,390 | ₩336,204 | +0.67% | 120.5만 |
|---|
| 2026.07.21 | ₩335,158 | ₩335,158 | ₩330,170 | ₩333,428 | -0.52% | 111.3만 |
|---|
| 2026.07.20 | ₩335,453 | ₩336,137 | ₩331,202 | ₩334,474 | -0.29% | 134.5만 |
|---|
| 2026.07.17 | ₩338,242 | ₩341,930 | ₩333,549 | ₩334,206 | -1.19% | 111만 |
|---|
| 2026.07.16 | ₩336,405 | ₩341,058 | ₩334,997 | ₩340,642 | +1.26% | 172만 |
|---|
| 2026.07.15 | ₩326,858 | ₩333,535 | ₩323,680 | ₩333,254 | +1.96% | 209.9만 |
|---|
| 2026.07.14 | ₩325,302 | ₩330,505 | ₩322,808 | ₩324,297 | -0.31% | 128.2만 |
|---|
| 2026.07.13 | ₩326,724 | ₩327,944 | ₩323,693 | ₩325,235 | -0.46% | 115.7만 |
|---|
| 2026.07.10 | ₩320,676 | ₩325,839 | ₩319,818 | ₩324,954 | +1.33% | 139.3만 |
|---|
| 2026.07.09 | ₩316,761 | ₩320,475 | ₩315,393 | ₩319,054 | +0.72% | 71.9만 |
|---|
| 2026.07.08 | ₩319,751 | ₩319,751 | ₩311,142 | ₩314,615 | -1.61% | 97.3만 |
|---|
| 2026.07.07 | ₩322,500 | ₩324,498 | ₩320,582 | ₩321,481 | -0.32% | 71.8만 |
|---|
| 2026.07.06 | ₩318,048 | ₩323,036 | ₩317,123 | ₩321,709 | +1.15% | 88.7만 |
|---|
| 2026.07.02 | ₩326,603 | ₩326,603 | ₩318,450 | ₩320,314 | -1.93% | 72.8만 |
|---|
| 2026.07.01 | ₩318,839 | ₩325,772 | ₩317,284 | ₩324,431 | +1.75% | 107.6만 |
|---|
| 2026.06.30 | ₩319,027 | ₩321,119 | ₩317,713 | ₩319,148 | +0.04% | 127.6만 |
|---|
| 2026.06.29 | ₩316,104 | ₩321,588 | ₩316,010 | ₩320,743 | +1.47% | 110.1만 |
|---|
| 2026.06.26 | ₩317,901 | ₩319,134 | ₩315,433 | ₩318,142 | +0.08% | 157.1만 |
|---|
| 2026.06.25 | ₩313,207 | ₩318,598 | ₩313,207 | ₩317,485 | +1.37% | 108.3만 |
|---|
| 2026.06.24 | ₩309,842 | ₩314,307 | ₩309,842 | ₩312,778 | +0.95% | 97.5만 |
|---|
| 2026.06.23 | ₩306,168 | ₩310,767 | ₩304,250 | ₩310,070 | +1.27% | 105.5만 |
|---|
| 2026.06.22 | ₩303,969 | ₩306,986 | ₩303,700 | ₩305,363 | +0.46% | 111.2만 |
|---|
| 2026.06.18 | ₩305,806 | ₩306,060 | ₩301,381 | ₩301,863 | -1.29% | 293.3만 |
|---|
| 2026.06.17 | ₩305,953 | ₩308,675 | ₩300,429 | ₩302,842 | -1.02% | 109.5만 |
|---|
| 2026.06.16 | ₩305,296 | ₩307,857 | ₩303,875 | ₩306,195 | +0.29% | 97.7만 |
|---|
| 2026.06.15 | ₩312,738 | ₩312,738 | ₩302,561 | ₩302,963 | -3.13% | 131.8만 |
|---|
| 2026.06.12 | ₩307,938 | ₩311,129 | ₩307,307 | ₩310,928 | +0.97% | 102.8만 |
|---|
| 2026.06.11 | ₩300,549 | ₩306,262 | ₩298,779 | ₩305,484 | +1.64% | 104.4만 |
|---|
| 2026.06.10 | ₩303,446 | ₩306,248 | ₩297,827 | ₩300,268 | -1.05% | 158.2만 |
|---|
| 2026.06.09 | ₩300,670 | ₩304,612 | ₩299,249 | ₩302,279 | +0.54% | 102.2만 |
|---|
| 2026.06.08 | ₩299,182 | ₩301,555 | ₩297,894 | ₩298,525 | -0.22% | 117.8만 |
|---|
| 2026.06.05 | ₩298,350 | ₩301,260 | ₩297,532 | ₩298,270 | -0.03% | 118.1만 |
|---|
| 2026.06.04 | ₩290,895 | ₩297,398 | ₩290,667 | ₩297,318 | +2.21% | 90.8만 |
|---|
| 2026.06.03 | ₩289,916 | ₩289,929 | ₩286,524 | ₩286,993 | -1.01% | 98.8만 |
|---|
| 2026.06.02 | ₩282,984 | ₩292,397 | ₩281,240 | ₩291,364 | +2.96% | 80.3만 |
|---|
| 2026.06.01 | ₩283,694 | ₩286,269 | ₩282,568 | ₩283,761 | +0.02% | 93.5만 |
|---|
| 2026.05.29 | ₩287,623 | ₩290,077 | ₩286,953 | ₩289,782 | +0.75% | 166.8만 |
|---|
| 2026.05.28 | ₩286,564 | ₩288,535 | ₩285,558 | ₩287,368 | +0.28% | 80.9만 |
|---|
| 2026.05.27 | ₩289,903 | ₩291,673 | ₩287,140 | ₩288,428 | -0.51% | 73.3만 |
|---|
| 2026.05.26 | ₩285,558 | ₩290,117 | ₩285,558 | ₩288,602 | +1.07% | 87.3만 |
|---|
| 2026.05.22 | ₩285,276 | ₩287,368 | ₩284,485 | ₩285,853 | +0.20% | 71.9만 |
|---|
| 2026.05.21 | ₩280,342 | ₩285,571 | ₩278,639 | ₩284,713 | +1.56% | 166.7만 |
|---|
| 2026.05.20 | ₩278,264 | ₩283,104 | ₩274,978 | ₩282,152 | +1.40% | 77.1만 |
|---|
| 2026.05.19 | ₩275,850 | ₩279,162 | ₩272,203 | ₩276,976 | +0.41% | 88.2만 |
|---|
| 2026.05.18 | ₩275,609 | ₩278,183 | ₩275,233 | ₩276,587 | +0.36% | 80.1만 |
|---|
| 2026.05.15 | ₩276,440 | ₩276,923 | ₩272,002 | ₩274,750 | -0.61% | 117.4만 |
|---|
| 2026.05.14 | ₩276,319 | ₩279,658 | ₩275,220 | ₩275,877 | -0.16% | 73.4만 |
|---|
| 2026.05.13 | ₩279,430 | ₩279,430 | ₩272,873 | ₩273,651 | -2.07% | 72.3만 |
|---|
| 2026.05.12 | ₩279,135 | ₩280,999 | ₩274,992 | ₩279,913 | +0.28% | 105.3만 |
|---|
| 2026.05.11 | ₩285,317 | ₩285,317 | ₩278,089 | ₩278,880 | -2.26% | 101만 |
|---|
| 2026.05.08 | ₩286,644 | ₩286,765 | ₩283,976 | ₩284,459 | -0.76% | 66.8만 |
|---|
| 2026.05.07 | ₩290,305 | ₩291,713 | ₩285,276 | ₩285,639 | -1.61% | 107만 |
|---|
| 2026.05.06 | ₩291,525 | ₩294,287 | ₩291,418 | ₩291,538 | +0.00% | 79.6만 |
|---|
| 2026.05.05 | ₩287,476 | ₩290,975 | ₩285,746 | ₩288,937 | +0.51% | 111.1만 |
|---|
| 2026.05.04 | ₩287,985 | ₩291,230 | ₩286,135 | ₩287,060 | -0.32% | 92.9만 |
|---|
| 2026.05.01 | ₩292,933 | ₩293,925 | ₩289,755 | ₩290,224 | -0.92% | 74.4만 |
|---|
| 2026.04.30 | ₩287,046 | ₩294,033 | ₩285,478 | ₩293,161 | +2.13% | 93.7만 |
|---|
| 2026.04.29 | ₩291,190 | ₩292,155 | ₩285,183 | ₩289,018 | -0.75% | 128.1만 |
|---|
| 2026.04.28 | ₩293,939 | ₩296,366 | ₩290,560 | ₩291,673 | -0.77% | 95.3만 |
|---|
| 2026.04.27 | ₩288,562 | ₩293,872 | ₩288,562 | ₩292,209 | +1.26% | 107.6만 |
|---|
| 2026.04.24 | ₩294,261 | ₩294,261 | ₩287,811 | ₩288,186 | -2.06% | 70만 |
|---|
| 2026.04.23 | ₩292,571 | ₩294,918 | ₩290,573 | ₩294,596 | +0.69% | 90.8만 |
|---|
| 2026.04.22 | ₩293,657 | ₩294,998 | ₩290,868 | ₩291,740 | -0.65% | 85.4만 |
|---|
| 2026.04.21 | ₩293,738 | ₩297,841 | ₩292,410 | ₩293,523 | -0.07% | 111만 |
|---|
| 2026.04.20 | ₩292,370 | ₩297,076 | ₩291,123 | ₩294,569 | +0.75% | 99.9만 |
|---|
| 2026.04.17 | ₩292,263 | ₩296,151 | ₩289,943 | ₩293,376 | +0.38% | 137.8만 |
|---|
| 2026.04.16 | ₩288,830 | ₩292,531 | ₩288,656 | ₩290,908 | +0.72% | 114.5만 |
|---|
| 2026.04.15 | ₩296,929 | ₩297,050 | ₩285,987 | ₩291,109 | -1.96% | 164.7만 |
|---|
| 2026.04.14 | ₩295,373 | ₩297,197 | ₩293,228 | ₩295,682 | +0.10% | 109.8만 |
|---|
| 2026.04.13 | ₩292,786 | ₩297,492 | ₩291,471 | ₩296,728 | +1.35% | 91.6만 |
|---|
| 2026.04.10 | ₩298,323 | ₩300,000 | ₩294,757 | ₩294,891 | -1.15% | 77.8만 |
|---|
| 2026.04.09 | ₩291,981 | ₩299,906 | ₩291,592 | ₩299,007 | +2.41% | 73.2만 |
|---|
| 2026.04.08 | ₩293,188 | ₩294,998 | ₩291,512 | ₩293,711 | +0.18% | 102.8만 |
|---|
| 2026.04.07 | ₩283,037 | ₩285,826 | ₩282,259 | ₩284,418 | +0.49% | 138.4만 |
|---|
| 2026.04.06 | ₩282,407 | ₩284,767 | ₩280,932 | ₩284,298 | +0.67% | 50.1만 |
|---|
| 2026.04.02 | ₩275,287 | ₩282,434 | ₩274,777 | ₩281,804 | +2.37% | 69만 |
|---|
| 2026.04.01 | ₩279,403 | ₩282,434 | ₩277,164 | ₩280,221 | +0.29% | 74.2만 |
|---|
| 2026.03.31 | ₩271,559 | ₩280,034 | ₩271,532 | ₩277,191 | +2.07% | 168.2만 |
|---|
| 2026.03.30 | ₩271,197 | ₩272,739 | ₩268,341 | ₩269,695 | -0.55% | 147.4만 |
|---|
| 2026.03.27 | ₩275,300 | ₩276,654 | ₩268,395 | ₩269,427 | -2.13% | 112.3만 |
|---|
| 2026.03.26 | ₩272,726 | ₩276,480 | ₩272,672 | ₩275,863 | +1.15% | 102만 |
|---|
| 2026.03.25 | ₩275,354 | ₩277,861 | ₩271,975 | ₩274,549 | -0.29% | 79.5만 |
|---|
| 2026.03.24 | ₩266,625 | ₩274,992 | ₩266,276 | ₩273,249 | +2.48% | 104.9만 |
|---|
| 2026.03.23 | ₩272,122 | ₩274,134 | ₩268,877 | ₩269,065 | -1.12% | 117.5만 |
|---|
| 2026.03.20 | ₩264,493 | ₩266,584 | ₩262,535 | ₩265,699 | +0.46% | 278.7만 |
|---|
| 2026.03.19 | ₩263,245 | ₩265,056 | ₩260,068 | ₩263,138 | -0.04% | 139만 |
|---|
| 2026.03.18 | ₩267,898 | ₩269,427 | ₩263,527 | ₩264,251 | -1.36% | 100.9만 |
|---|
| 2026.03.17 | ₩269,360 | ₩271,170 | ₩267,040 | ₩268,341 | -0.38% | 109.2만 |
|---|
| 2026.03.16 | ₩265,471 | ₩269,253 | ₩263,782 | ₩265,941 | +0.18% | 108.5만 |
|---|
| 2026.03.13 | ₩267,872 | ₩269,293 | ₩262,669 | ₩263,165 | -1.76% | 70.1만 |
|---|
| 2026.03.12 | ₩266,759 | ₩270,379 | ₩265,498 | ₩265,766 | -0.37% | 125만 |
|---|
| 2026.03.11 | ₩271,841 | ₩274,080 | ₩267,738 | ₩272,484 | +0.24% | 184.6만 |
|---|
| 2026.03.10 | ₩280,463 | ₩284,834 | ₩273,557 | ₩273,705 | -2.41% | 162.4만 |
|---|
| 2026.03.09 | ₩274,603 | ₩281,589 | ₩270,379 | ₩279,792 | +1.89% | 113.8만 |
|---|
| 2026.03.06 | ₩279,189 | ₩283,681 | ₩277,365 | ₩282,206 | +1.08% | 154.2만 |
|---|
| 2026.03.05 | ₩292,343 | ₩293,563 | ₩287,476 | ₩289,621 | -0.93% | 142.1만 |
|---|
| 2026.03.04 | ₩295,038 | ₩295,038 | ₩291,847 | ₩293,979 | -0.36% | 78.4만 |
|---|
| 2026.03.03 | ₩289,393 | ₩296,460 | ₩286,845 | ₩293,630 | +1.46% | 95.8만 |
|---|
| 2026.03.02 | ₩284,257 | ₩295,990 | ₩284,257 | ₩294,328 | +3.54% | 116만 |
|---|
| 2026.02.27 | ₩298,605 | ₩298,605 | ₩287,274 | ₩290,948 | -2.56% | 198.9만 |
|---|
| 2026.02.26 | ₩299,691 | ₩304,518 | ₩299,115 | ₩302,172 | +0.83% | 147.2만 |
|---|
| 2026.02.25 | ₩295,668 | ₩300,160 | ₩295,172 | ₩298,377 | +0.92% | 115.4만 |
|---|
| 2026.02.24 | ₩296,741 | ₩297,961 | ₩292,370 | ₩293,013 | -1.26% | 124.9만 |
|---|
| 2026.02.23 | ₩311,142 | ₩313,127 | ₩297,009 | ₩297,841 | -4.28% | 183만 |
|---|
| 2026.02.20 | ₩307,173 | ₩312,296 | ₩304,049 | ₩311,786 | +1.50% | 96.4만 |
|---|
| 2026.02.19 | ₩308,568 | ₩310,646 | ₩304,639 | ₩307,214 | -0.44% | 93.5만 |
|---|
| 2026.02.18 | ₩306,986 | ₩311,209 | ₩306,530 | ₩310,754 | +1.23% | 91.3만 |
|---|
| 2026.02.17 | ₩307,965 | ₩311,263 | ₩305,377 | ₩306,208 | -0.57% | 115.3만 |
|---|
| 2026.02.13 | ₩307,656 | ₩311,799 | ₩303,808 | ₩306,677 | -0.32% | 152.1만 |
|---|
| 2026.02.12 | ₩316,640 | ₩319,322 | ₩306,208 | ₩310,284 | -2.01% | 131.6만 |
|---|
| 2026.02.11 | ₩318,651 | ₩320,475 | ₩312,403 | ₩314,736 | -1.23% | 152.4만 |
|---|
| 2026.02.10 | ₩315,138 | ₩318,450 | ₩312,752 | ₩316,734 | +0.51% | 89.1만 |
|---|
| 2026.02.09 | ₩317,512 | ₩319,872 | ₩312,886 | ₩316,788 | -0.23% | 115.1만 |
|---|
| 2026.02.06 | ₩316,680 | ₩319,858 | ₩315,795 | ₩319,148 | +0.78% | 126.6만 |
|---|
| 2026.02.05 | ₩310,713 | ₩314,468 | ₩308,715 | ₩313,690 | +0.96% | 167.7만 |
|---|
| 2026.02.04 | ₩308,407 | ₩316,144 | ₩307,884 | ₩311,437 | +0.98% | 170.9만 |
|---|
| 2026.02.03 | ₩302,306 | ₩307,978 | ₩301,662 | ₩305,886 | +1.18% | 175.8만 |
|---|
| 2026.02.02 | ₩296,580 | ₩303,177 | ₩294,636 | ₩302,427 | +1.97% | 146.4만 |
|---|
| 2026.01.30 | ₩295,065 | ₩298,793 | ₩294,328 | ₩297,103 | +0.69% | 151.6만 |
|---|
| 2026.01.29 | ₩292,705 | ₩296,996 | ₩291,847 | ₩296,929 | +1.44% | 131.4만 |
|---|
| 2026.01.28 | ₩290,600 | ₩292,182 | ₩288,790 | ₩290,828 | +0.08% | 126.3만 |
|---|
| 2026.01.27 | ₩288,615 | ₩291,632 | ₩287,288 | ₩291,632 | +1.05% | 106.8만 |
|---|
| 2026.01.26 | ₩286,711 | ₩289,970 | ₩286,094 | ₩287,288 | +0.20% | 140.9만 |
|---|
| 2026.01.23 | ₩288,723 | ₩291,176 | ₩286,242 | ₩286,711 | -0.70% | 124.9만 |
|---|
| 2026.01.22 | ₩294,328 | ₩297,921 | ₩290,224 | ₩291,592 | -0.93% | 135.7만 |
|---|
| 2026.01.21 | ₩285,424 | ₩295,803 | ₩285,183 | ₩293,872 | +2.96% | 170.4만 |
|---|
| 2026.01.20 | ₩284,217 | ₩286,805 | ₩281,066 | ₩283,882 | -0.12% | 118.6만 |
|---|
| 2026.01.16 | ₩284,941 | ₩289,246 | ₩275,555 | ₩284,646 | -0.10% | 184.9만 |
|---|
| 2026.01.15 | ₩281,442 | ₩286,296 | ₩280,878 | ₩285,035 | +1.28% | 121.3만 |
|---|
| 2026.01.14 | ₩279,336 | ₩282,930 | ₩278,156 | ₩281,307 | +0.71% | 93.7만 |
|---|
| 2026.01.13 | ₩285,370 | ₩286,926 | ₩279,725 | ₩280,463 | -1.72% | 114.5만 |
|---|
| 2026.01.12 | ₩281,294 | ₩284,083 | ₩280,342 | ₩283,667 | +0.84% | 117.6만 |
|---|
| 2026.01.09 | ₩286,349 | ₩288,012 | ₩283,708 | ₩283,842 | -0.88% | 114.9만 |
|---|
| 2026.01.08 | ₩279,899 | ₩288,951 | ₩279,899 | ₩286,430 | +2.33% | 137만 |
|---|
| 2026.01.07 | ₩281,495 | ₩283,976 | ₩278,733 | ₩280,986 | -0.18% | 120.8만 |
|---|
| 2026.01.06 | ₩279,082 | ₩284,257 | ₩278,921 | ₩283,372 | +1.54% | 92.3만 |
|---|
| 2026.01.05 | ₩273,503 | ₩283,332 | ₩273,302 | ₩280,852 | +2.69% | 98.2만 |
|---|
| 2026.01.02 | ₩269,467 | ₩274,777 | ₩267,670 | ₩273,597 | +1.53% | 96.5만 |
|---|
| 2025.12.31 | ₩273,289 | ₩274,120 | ₩269,950 | ₩270,165 | -1.14% | 78.8만 |
|---|
| 2025.12.30 | ₩275,555 | ₩275,555 | ₩272,659 | ₩272,940 | -0.95% | 49.6만 |
|---|
| 2025.12.29 | ₩278,237 | ₩278,250 | ₩273,745 | ₩274,455 | -1.36% | 63만 |
|---|
| 2025.12.26 | ₩277,915 | ₩278,706 | ₩275,997 | ₩277,942 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩277,566 | ₩279,175 | ₩275,220 | ₩277,888 | +0.12% | 24.8만 |
|---|
| 2025.12.23 | ₩278,062 | ₩279,256 | ₩276,051 | ₩276,789 | -0.46% | 70.7만 |
|---|
| 2025.12.22 | ₩275,273 | ₩278,478 | ₩275,273 | ₩277,325 | +0.75% | 78.2만 |
|---|
| 2025.12.19 | ₩273,718 | ₩277,298 | ₩273,289 | ₩275,984 | +0.83% | 294.6만 |
|---|
| 2025.12.18 | ₩277,057 | ₩279,028 | ₩271,841 | ₩273,088 | -1.43% | 122.9만 |
|---|
| 2025.12.17 | ₩274,697 | ₩278,022 | ₩274,697 | ₩276,386 | +0.62% | 105.8만 |
|---|
| 2025.12.16 | ₩276,064 | ₩276,132 | ₩272,297 | ₩273,664 | -0.87% | 121.1만 |
|---|
| 2025.12.15 | ₩275,582 | ₩276,976 | ₩273,530 | ₩274,496 | -0.39% | 125.1만 |
|---|
| 2025.12.12 | ₩275,877 | ₩276,976 | ₩271,640 | ₩273,329 | -0.92% | 90.4만 |
|---|
| 2025.12.11 | ₩274,201 | ₩277,955 | ₩273,115 | ₩275,890 | +0.62% | 103.3만 |
|---|
| 2025.12.10 | ₩264,801 | ₩275,850 | ₩263,554 | ₩274,348 | +3.61% | 134.9만 |
|---|
| 2025.12.09 | ₩262,924 | ₩266,330 | ₩262,924 | ₩265,042 | +0.81% | 80.5만 |
|---|
| 2025.12.08 | ₩261,529 | ₩263,473 | ₩260,041 | ₩262,682 | +0.44% | 73.1만 |
|---|
| 2025.12.05 | ₩260,738 | ₩263,460 | ₩260,671 | ₩261,623 | +0.34% | 75.8만 |
|---|
| 2025.12.04 | ₩261,489 | ₩264,318 | ₩261,435 | ₩262,240 | +0.29% | 59.5만 |
|---|
| 2025.12.03 | ₩256,058 | ₩262,428 | ₩254,060 | ₩262,320 | +2.45% | 71만 |
|---|
| 2025.12.02 | ₩256,420 | ₩257,828 | ₩255,053 | ₩256,085 | -0.13% | 85.1만 |
|---|
| 2025.12.01 | ₩252,706 | ₩256,796 | ₩251,834 | ₩255,066 | +0.93% | 101.3만 |
|---|
| 2025.11.28 | ₩254,945 | ₩256,554 | ₩254,449 | ₩255,066 | +0.05% | 41.8만 |
|---|
| 2025.11.26 | ₩255,938 | ₩257,895 | ₩254,999 | ₩255,093 | -0.33% | 65만 |
|---|
| 2025.11.25 | ₩253,846 | ₩258,257 | ₩252,827 | ₩256,890 | +1.20% | 83.1만 |
|---|
| 2025.11.24 | ₩252,411 | ₩253,283 | ₩249,193 | ₩251,526 | -0.35% | 115.4만 |
|---|
| 2025.11.21 | ₩246,927 | ₩255,401 | ₩245,747 | ₩252,894 | +2.42% | 119.2만 |
|---|
| 2025.11.20 | ₩248,817 | ₩249,850 | ₩243,454 | ₩245,049 | -1.51% | 82만 |
|---|
| 2025.11.19 | ₩245,170 | ₩245,908 | ₩242,019 | ₩244,889 | -0.11% | 58.7만 |
|---|
| 2025.11.18 | ₩241,362 | ₩245,707 | ₩241,027 | ₩244,178 | +1.17% | 78만 |
|---|
| 2025.11.17 | ₩249,944 | ₩250,105 | ₩241,818 | ₩242,783 | -2.86% | 97.1만 |
|---|
| 2025.11.14 | ₩249,930 | ₩251,808 | ₩247,101 | ₩250,695 | +0.31% | 86.2만 |
|---|
| 2025.11.13 | ₩252,062 | ₩252,961 | ₩249,273 | ₩249,917 | -0.85% | 85.7만 |
|---|
| 2025.11.12 | ₩250,480 | ₩256,219 | ₩250,480 | ₩252,290 | +0.72% | 88만 |
|---|
| 2025.11.11 | ₩253,081 | ₩253,497 | ₩249,287 | ₩250,426 | -1.05% | 80.4만 |
|---|
| 2025.11.10 | ₩249,193 | ₩252,599 | ₩247,624 | ₩252,424 | +1.30% | 113.1만 |
|---|
| 2025.11.07 | ₩245,251 | ₩249,260 | ₩244,620 | ₩249,220 | +1.62% | 76.9만 |
|---|
| 2025.11.06 | ₩246,283 | ₩247,919 | ₩243,749 | ₩245,787 | -0.20% | 95.6만 |
|---|
| 2025.11.05 | ₩242,475 | ₩247,450 | ₩241,456 | ₩245,854 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩244,057 | ₩244,057 | ₩241,818 | ₩242,569 | -0.61% | 103.8만 |
|---|
| 2025.11.03 | ₩244,379 | ₩245,532 | ₩242,234 | ₩245,023 | +0.26% | 119.2만 |
|---|
| 2025.10.31 | ₩243,052 | ₩247,208 | ₩241,670 | ₩246,551 | +1.44% | 87.4만 |
|---|
| 2025.10.30 | ₩243,105 | ₩249,930 | ₩243,105 | ₩245,117 | +0.83% | 118.8만 |
|---|
| 2025.10.29 | ₩240,799 | ₩246,283 | ₩240,450 | ₩243,159 | +0.98% | 142.5만 |
|---|
| 2025.10.28 | ₩243,762 | ₩244,889 | ₩242,421 | ₩243,253 | -0.21% | 131.5만 |
|---|
| 2025.10.27 | ₩249,541 | ₩249,541 | ₩243,333 | ₩245,277 | -1.71% | 118.6만 |
|---|
| 2025.10.24 | ₩245,559 | ₩249,649 | ₩244,915 | ₩248,375 | +1.15% | 103.6만 |
|---|
| 2025.10.23 | ₩245,184 | ₩246,015 | ₩241,925 | ₩242,824 | -0.96% | 108.7만 |
|---|
| 2025.10.22 | ₩244,084 | ₩245,867 | ₩242,582 | ₩244,205 | +0.05% | 122.4만 |
|---|
| 2025.10.21 | ₩243,266 | ₩245,251 | ₩242,743 | ₩243,642 | +0.15% | 193.3만 |
|---|
| 2025.10.20 | ₩243,574 | ₩246,685 | ₩242,609 | ₩244,138 | +0.23% | 168.5만 |
|---|
| 2025.10.17 | ₩237,192 | ₩243,038 | ₩236,025 | ₩242,260 | +2.14% | 305만 |
|---|
| 2025.10.16 | ₩248,160 | ₩251,459 | ₩234,336 | ₩239,525 | -3.48% | 317.9만 |
|---|
| 2025.10.15 | ₩251,969 | ₩252,331 | ₩246,605 | ₩248,107 | -1.53% | 187.4만 |
|---|
| 2025.10.14 | ₩244,446 | ₩253,014 | ₩243,749 | ₩250,802 | +2.60% | 118.7만 |
|---|
| 2025.10.13 | ₩245,009 | ₩246,002 | ₩243,253 | ₩244,982 | -0.01% | 101.5만 |
|---|
| 2025.10.10 | ₩253,162 | ₩253,846 | ₩242,180 | ₩242,488 | -4.22% | 116.3만 |
|---|