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 | ₩290,717 | ₩292,367 | ₩289,644 | ₩291,669 | +0.33% | 72.1만 |
| 2026.10.08 | ₩287,968 | ₩291,991 | ₩285,983 | ₩291,763 | +1.32% | 143.8만 |
| 2026.10.07 | ₩290,503 | ₩291,642 | ₩288,759 | ₩290,516 | +0.00% | 93.5만 |
| 2026.10.06 | ₩293,976 | ₩295,853 | ₩292,474 | ₩293,346 | -0.21% | 83.2만 |
| 2026.10.05 | ₩295,599 | ₩296,698 | ₩292,541 | ₩292,702 | -0.98% | 120.6만 |
| 2026.10.02 | ₩292,179 | ₩295,156 | ₩291,750 | ₩293,882 | +0.58% | 92만 |
| 2026.10.01 | ₩289,001 | ₩291,495 | ₩283,918 | ₩291,482 | +0.86% | 108.7만 |
| 2026.09.30 | ₩292,367 | ₩293,909 | ₩290,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,817 |
| -0.19% |
| 138.4만 |
| 2026.09.29 | ₩295,625 | ₩296,564 | ₩289,296 | ₩291,683 | -1.33% | 80.7만 |
|---|
| 2026.09.28 | ₩296,430 | ₩297,718 | ₩295,062 | ₩295,625 | -0.27% | 80.3만 |
|---|
| 2026.09.25 | ₩293,225 | ₩297,423 | ₩293,171 | ₩296,631 | +1.16% | 66.1만 |
|---|
| 2026.09.24 | ₩294,579 | ₩296,028 | ₩291,294 | ₩293,238 | -0.46% | 92.6만 |
|---|
| 2026.09.23 | ₩297,195 | ₩299,568 | ₩294,258 | ₩294,472 | -0.92% | 72.7만 |
|---|
| 2026.09.22 | ₩305,818 | ₩305,818 | ₩298,294 | ₩299,622 | -2.03% | 96.4만 |
|---|
| 2026.09.21 | ₩306,797 | ₩306,797 | ₩303,122 | ₩304,369 | -0.79% | 79.9만 |
|---|
| 2026.09.18 | ₩303,095 | ₩305,576 | ₩301,741 | ₩304,839 | +0.58% | 218.7만 |
|---|
| 2026.09.17 | ₩304,986 | ₩307,212 | ₩301,459 | ₩303,565 | -0.47% | 116.9만 |
|---|
| 2026.09.16 | ₩313,703 | ₩315,742 | ₩298,911 | ₩303,095 | -3.38% | 185.6만 |
|---|
| 2026.09.15 | ₩319,899 | ₩321,776 | ₩314,360 | ₩315,648 | -1.33% | 132.8만 |
|---|
| 2026.09.14 | ₩320,985 | ₩323,976 | ₩317,606 | ₩318,933 | -0.64% | 109.5만 |
|---|
| 2026.09.11 | ₩323,198 | ₩323,788 | ₩318,169 | ₩321,629 | -0.49% | 80.2만 |
|---|
| 2026.09.10 | ₩319,175 | ₩320,931 | ₩316,680 | ₩320,543 | +0.43% | 169.7만 |
|---|
| 2026.09.09 | ₩317,230 | ₩320,006 | ₩315,674 | ₩319,175 | +0.61% | 78.1만 |
|---|
| 2026.09.08 | ₩325,196 | ₩325,665 | ₩319,604 | ₩319,765 | -1.67% | 108.5만 |
|---|
| 2026.09.04 | ₩319,818 | ₩323,506 | ₩319,818 | ₩321,642 | +0.57% | 67.7만 |
|---|
| 2026.09.03 | ₩316,922 | ₩322,004 | ₩315,312 | ₩321,937 | +1.58% | 69.3만 |
|---|
| 2026.09.02 | ₩313,167 | ₩319,792 | ₩312,630 | ₩315,795 | +0.84% | 116만 |
|---|
| 2026.09.01 | ₩311,718 | ₩315,219 | ₩310,149 | ₩311,155 | -0.18% | 83.3만 |
|---|
| 2026.08.31 | ₩317,699 | ₩318,155 | ₩312,375 | ₩313,730 | -1.25% | 174.7만 |
|---|
| 2026.08.28 | ₩322,219 | ₩323,412 | ₩318,222 | ₩318,222 | -1.24% | 86.8만 |
|---|
| 2026.08.27 | ₩320,824 | ₩322,286 | ₩318,209 | ₩320,087 | -0.23% | 79.4만 |
|---|
| 2026.08.26 | ₩323,010 | ₩324,981 | ₩321,575 | ₩323,922 | +0.28% | 57.7만 |
|---|
| 2026.08.25 | ₩324,686 | ₩324,834 | ₩319,751 | ₩322,407 | -0.70% | 86.3만 |
|---|
| 2026.08.24 | ₩323,493 | ₩328,254 | ₩322,943 | ₩324,257 | +0.24% | 56.9만 |
|---|
| 2026.08.21 | ₩322,152 | ₩323,909 | ₩319,416 | ₩322,313 | +0.05% | 96.5만 |
|---|
| 2026.08.20 | ₩326,953 | ₩327,556 | ₩319,349 | ₩319,510 | -2.28% | 180.2만 |
|---|
| 2026.08.19 | ₩337,722 | ₩337,722 | ₩327,637 | ₩327,959 | -2.89% | 118.5만 |
|---|
| 2026.08.18 | ₩341,731 | ₩341,772 | ₩336,676 | ₩337,279 | -1.30% | 77.2만 |
|---|
| 2026.08.17 | ₩339,572 | ₩343,247 | ₩338,795 | ₩339,103 | -0.14% | 91.8만 |
|---|
| 2026.08.14 | ₩339,492 | ₩342,818 | ₩338,620 | ₩340,752 | +0.37% | 58.1만 |
|---|
| 2026.08.13 | ₩341,973 | ₩342,885 | ₩338,580 | ₩339,626 | -0.69% | 67.7만 |
|---|
| 2026.08.12 | ₩338,339 | ₩340,913 | ₩337,158 | ₩340,028 | +0.50% | 80.2만 |
|---|
| 2026.08.11 | ₩336,528 | ₩340,498 | ₩336,528 | ₩338,164 | +0.49% | 72.9만 |
|---|
| 2026.08.10 | ₩334,463 | ₩337,279 | ₩333,685 | ₩336,783 | +0.69% | 67만 |
|---|
| 2026.08.07 | ₩333,457 | ₩337,279 | ₩331,124 | ₩335,871 | +0.72% | 73.2만 |
|---|
| 2026.08.06 | ₩340,632 | ₩340,632 | ₩334,423 | ₩335,455 | -1.52% | 74.5만 |
|---|
| 2026.08.05 | ₩340,980 | ₩341,195 | ₩336,944 | ₩337,869 | -0.91% | 104.6만 |
|---|
| 2026.08.04 | ₩334,195 | ₩341,557 | ₩333,390 | ₩339,371 | +1.55% | 101.4만 |
|---|
| 2026.08.03 | ₩330,815 | ₩334,892 | ₩330,319 | ₩334,570 | +1.14% | 119.2만 |
|---|
| 2026.07.31 | ₩331,861 | ₩333,564 | ₩329,407 | ₩330,292 | -0.47% | 115.3만 |
|---|
| 2026.07.30 | ₩336,367 | ₩336,743 | ₩330,896 | ₩331,244 | -1.52% | 111.6만 |
|---|
| 2026.07.29 | ₩337,199 | ₩339,130 | ₩334,409 | ₩335,710 | -0.44% | 116.8만 |
|---|
| 2026.07.28 | ₩335,455 | ₩340,069 | ₩334,074 | ₩338,768 | +0.99% | 133.3만 |
|---|
| 2026.07.27 | ₩335,643 | ₩338,151 | ₩331,311 | ₩332,961 | -0.80% | 109만 |
|---|
| 2026.07.24 | ₩330,896 | ₩334,879 | ₩329,702 | ₩334,731 | +1.16% | 125.9만 |
|---|
| 2026.07.23 | ₩331,217 | ₩332,116 | ₩327,610 | ₩329,863 | -0.41% | 104.6만 |
|---|
| 2026.07.22 | ₩334,007 | ₩336,662 | ₩331,432 | ₩336,246 | +0.67% | 120.5만 |
|---|
| 2026.07.21 | ₩335,200 | ₩335,200 | ₩330,212 | ₩333,470 | -0.52% | 111.3만 |
|---|
| 2026.07.20 | ₩335,495 | ₩336,179 | ₩331,244 | ₩334,517 | -0.29% | 134.5만 |
|---|
| 2026.07.17 | ₩338,285 | ₩341,973 | ₩333,591 | ₩334,248 | -1.19% | 111만 |
|---|
| 2026.07.16 | ₩336,448 | ₩341,101 | ₩335,040 | ₩340,685 | +1.26% | 172만 |
|---|
| 2026.07.15 | ₩326,899 | ₩333,578 | ₩323,721 | ₩333,296 | +1.96% | 209.9만 |
|---|
| 2026.07.14 | ₩325,344 | ₩330,547 | ₩322,849 | ₩324,338 | -0.31% | 128.2만 |
|---|
| 2026.07.13 | ₩326,765 | ₩327,985 | ₩323,734 | ₩325,277 | -0.46% | 115.7만 |
|---|
| 2026.07.10 | ₩320,717 | ₩325,880 | ₩319,859 | ₩324,995 | +1.33% | 139.3만 |
|---|
| 2026.07.09 | ₩316,801 | ₩320,516 | ₩315,433 | ₩319,094 | +0.72% | 71.9만 |
|---|
| 2026.07.08 | ₩319,792 | ₩319,792 | ₩311,182 | ₩314,655 | -1.61% | 97.3만 |
|---|
| 2026.07.07 | ₩322,541 | ₩324,539 | ₩320,623 | ₩321,522 | -0.32% | 71.8만 |
|---|
| 2026.07.06 | ₩318,088 | ₩323,077 | ₩317,163 | ₩321,750 | +1.15% | 88.7만 |
|---|
| 2026.07.02 | ₩326,644 | ₩326,644 | ₩318,491 | ₩320,355 | -1.93% | 72.8만 |
|---|
| 2026.07.01 | ₩318,880 | ₩325,813 | ₩317,324 | ₩324,472 | +1.75% | 107.6만 |
|---|
| 2026.06.30 | ₩319,067 | ₩321,159 | ₩317,753 | ₩319,188 | +0.04% | 127.6만 |
|---|
| 2026.06.29 | ₩316,144 | ₩321,629 | ₩316,050 | ₩320,784 | +1.47% | 110.1만 |
|---|
| 2026.06.26 | ₩317,941 | ₩319,175 | ₩315,473 | ₩318,182 | +0.08% | 157.1만 |
|---|
| 2026.06.25 | ₩313,247 | ₩318,638 | ₩313,247 | ₩317,525 | +1.37% | 108.3만 |
|---|
| 2026.06.24 | ₩309,881 | ₩314,347 | ₩309,881 | ₩312,818 | +0.95% | 97.5만 |
|---|
| 2026.06.23 | ₩306,207 | ₩310,806 | ₩304,289 | ₩310,109 | +1.27% | 105.5만 |
|---|
| 2026.06.22 | ₩304,007 | ₩307,025 | ₩303,739 | ₩305,402 | +0.46% | 111.2만 |
|---|
| 2026.06.18 | ₩305,844 | ₩306,099 | ₩301,419 | ₩301,902 | -1.29% | 293.3만 |
|---|
| 2026.06.17 | ₩305,992 | ₩308,714 | ₩300,467 | ₩302,881 | -1.02% | 109.5만 |
|---|
| 2026.06.16 | ₩305,335 | ₩307,896 | ₩303,913 | ₩306,233 | +0.29% | 97.7만 |
|---|
| 2026.06.15 | ₩312,778 | ₩312,778 | ₩302,599 | ₩303,001 | -3.13% | 131.8만 |
|---|
| 2026.06.12 | ₩307,977 | ₩311,168 | ₩307,346 | ₩310,967 | +0.97% | 102.8만 |
|---|
| 2026.06.11 | ₩300,587 | ₩306,300 | ₩298,817 | ₩305,523 | +1.64% | 104.4만 |
|---|
| 2026.06.10 | ₩303,484 | ₩306,287 | ₩297,865 | ₩300,306 | -1.05% | 158.2만 |
|---|
| 2026.06.09 | ₩300,708 | ₩304,651 | ₩299,287 | ₩302,317 | +0.54% | 102.2만 |
|---|
| 2026.06.08 | ₩299,220 | ₩301,593 | ₩297,932 | ₩298,562 | -0.22% | 117.8만 |
|---|
| 2026.06.05 | ₩298,388 | ₩301,298 | ₩297,570 | ₩298,308 | -0.03% | 118.1만 |
|---|
| 2026.06.04 | ₩290,932 | ₩297,436 | ₩290,704 | ₩297,355 | +2.21% | 90.8만 |
|---|
| 2026.06.03 | ₩289,953 | ₩289,966 | ₩286,560 | ₩287,029 | -1.01% | 98.8만 |
|---|
| 2026.06.02 | ₩283,019 | ₩292,434 | ₩281,276 | ₩291,401 | +2.96% | 80.3만 |
|---|
| 2026.06.01 | ₩283,730 | ₩286,305 | ₩282,604 | ₩283,797 | +0.02% | 93.5만 |
|---|
| 2026.05.29 | ₩287,660 | ₩290,114 | ₩286,989 | ₩289,819 | +0.75% | 166.8만 |
|---|
| 2026.05.28 | ₩286,600 | ₩288,571 | ₩285,594 | ₩287,405 | +0.28% | 80.9만 |
|---|
| 2026.05.27 | ₩289,939 | ₩291,710 | ₩287,177 | ₩288,464 | -0.51% | 73.3만 |
|---|
| 2026.05.26 | ₩285,594 | ₩290,154 | ₩285,594 | ₩288,638 | +1.07% | 87.3만 |
|---|
| 2026.05.22 | ₩285,313 | ₩287,405 | ₩284,521 | ₩285,889 | +0.20% | 71.9만 |
|---|
| 2026.05.21 | ₩280,378 | ₩285,608 | ₩278,674 | ₩284,749 | +1.56% | 166.7만 |
|---|
| 2026.05.20 | ₩278,299 | ₩283,140 | ₩275,013 | ₩282,188 | +1.40% | 77.1만 |
|---|
| 2026.05.19 | ₩275,885 | ₩279,197 | ₩272,237 | ₩277,011 | +0.41% | 88.2만 |
|---|
| 2026.05.18 | ₩275,644 | ₩278,218 | ₩275,268 | ₩276,623 | +0.36% | 80.1만 |
|---|
| 2026.05.15 | ₩276,475 | ₩276,958 | ₩272,036 | ₩274,785 | -0.61% | 117.4만 |
|---|
| 2026.05.14 | ₩276,354 | ₩279,694 | ₩275,255 | ₩275,912 | -0.16% | 73.4만 |
|---|
| 2026.05.13 | ₩279,466 | ₩279,466 | ₩272,908 | ₩273,686 | -2.07% | 72.3만 |
|---|
| 2026.05.12 | ₩279,171 | ₩281,035 | ₩275,027 | ₩279,948 | +0.28% | 105.3만 |
|---|
| 2026.05.11 | ₩285,353 | ₩285,353 | ₩278,125 | ₩278,916 | -2.26% | 101만 |
|---|
| 2026.05.08 | ₩286,681 | ₩286,801 | ₩284,012 | ₩284,495 | -0.76% | 66.8만 |
|---|
| 2026.05.07 | ₩290,342 | ₩291,750 | ₩285,313 | ₩285,675 | -1.61% | 107만 |
|---|
| 2026.05.06 | ₩291,562 | ₩294,325 | ₩291,455 | ₩291,575 | +0.00% | 79.6만 |
|---|
| 2026.05.05 | ₩287,512 | ₩291,012 | ₩285,782 | ₩288,974 | +0.51% | 111.1만 |
|---|
| 2026.05.04 | ₩288,022 | ₩291,267 | ₩286,171 | ₩287,096 | -0.32% | 92.9만 |
|---|
| 2026.05.01 | ₩292,970 | ₩293,963 | ₩289,792 | ₩290,261 | -0.92% | 74.4만 |
|---|
| 2026.04.30 | ₩287,083 | ₩294,070 | ₩285,514 | ₩293,198 | +2.13% | 93.7만 |
|---|
| 2026.04.29 | ₩291,227 | ₩292,192 | ₩285,219 | ₩289,054 | -0.75% | 128.1만 |
|---|
| 2026.04.28 | ₩293,976 | ₩296,403 | ₩290,596 | ₩291,710 | -0.77% | 95.3만 |
|---|
| 2026.04.27 | ₩288,598 | ₩293,909 | ₩288,598 | ₩292,246 | +1.26% | 107.6만 |
|---|
| 2026.04.24 | ₩294,298 | ₩294,298 | ₩287,847 | ₩288,223 | -2.06% | 70만 |
|---|
| 2026.04.23 | ₩292,608 | ₩294,955 | ₩290,610 | ₩294,633 | +0.69% | 90.8만 |
|---|
| 2026.04.22 | ₩293,694 | ₩295,035 | ₩290,905 | ₩291,777 | -0.65% | 85.4만 |
|---|
| 2026.04.21 | ₩293,775 | ₩297,878 | ₩292,447 | ₩293,560 | -0.07% | 111만 |
|---|
| 2026.04.20 | ₩292,407 | ₩297,114 | ₩291,160 | ₩294,606 | +0.75% | 99.9만 |
|---|
| 2026.04.17 | ₩292,300 | ₩296,189 | ₩289,980 | ₩293,413 | +0.38% | 137.8만 |
|---|
| 2026.04.16 | ₩288,866 | ₩292,568 | ₩288,692 | ₩290,945 | +0.72% | 114.5만 |
|---|
| 2026.04.15 | ₩296,967 | ₩297,087 | ₩286,023 | ₩291,146 | -1.96% | 164.7만 |
|---|
| 2026.04.14 | ₩295,411 | ₩297,235 | ₩293,265 | ₩295,719 | +0.10% | 109.8만 |
|---|
| 2026.04.13 | ₩292,823 | ₩297,530 | ₩291,508 | ₩296,765 | +1.35% | 91.6만 |
|---|
| 2026.04.10 | ₩298,361 | ₩300,038 | ₩294,794 | ₩294,928 | -1.15% | 77.8만 |
|---|
| 2026.04.09 | ₩292,018 | ₩299,944 | ₩291,629 | ₩299,045 | +2.41% | 73.2만 |
|---|
| 2026.04.08 | ₩293,225 | ₩295,035 | ₩291,549 | ₩293,748 | +0.18% | 102.8만 |
|---|
| 2026.04.07 | ₩283,073 | ₩285,862 | ₩282,295 | ₩284,454 | +0.49% | 138.4만 |
|---|
| 2026.04.06 | ₩282,443 | ₩284,803 | ₩280,968 | ₩284,334 | +0.67% | 50.1만 |
|---|
| 2026.04.02 | ₩275,322 | ₩282,470 | ₩274,812 | ₩281,839 | +2.37% | 69만 |
|---|
| 2026.04.01 | ₩279,439 | ₩282,470 | ₩277,199 | ₩280,257 | +0.29% | 74.2만 |
|---|
| 2026.03.31 | ₩271,594 | ₩280,069 | ₩271,567 | ₩277,226 | +2.07% | 168.2만 |
|---|
| 2026.03.30 | ₩271,231 | ₩272,774 | ₩268,375 | ₩269,729 | -0.55% | 147.4만 |
|---|
| 2026.03.27 | ₩275,335 | ₩276,690 | ₩268,429 | ₩269,461 | -2.13% | 112.3만 |
|---|
| 2026.03.26 | ₩272,760 | ₩276,515 | ₩272,707 | ₩275,898 | +1.15% | 102만 |
|---|
| 2026.03.25 | ₩275,389 | ₩277,897 | ₩272,009 | ₩274,584 | -0.29% | 79.5만 |
|---|
| 2026.03.24 | ₩266,658 | ₩275,027 | ₩266,310 | ₩273,283 | +2.48% | 104.9만 |
|---|
| 2026.03.23 | ₩272,157 | ₩274,168 | ₩268,911 | ₩269,099 | -1.12% | 117.5만 |
|---|
| 2026.03.20 | ₩264,526 | ₩266,618 | ₩262,568 | ₩265,733 | +0.46% | 278.7만 |
|---|
| 2026.03.19 | ₩263,279 | ₩265,089 | ₩260,101 | ₩263,172 | -0.04% | 139만 |
|---|
| 2026.03.18 | ₩267,932 | ₩269,461 | ₩263,560 | ₩264,285 | -1.36% | 100.9만 |
|---|
| 2026.03.17 | ₩269,394 | ₩271,205 | ₩267,074 | ₩268,375 | -0.38% | 109.2만 |
|---|
| 2026.03.16 | ₩265,505 | ₩269,287 | ₩263,815 | ₩265,974 | +0.18% | 108.5만 |
|---|
| 2026.03.13 | ₩267,906 | ₩269,327 | ₩262,702 | ₩263,198 | -1.76% | 70.1만 |
|---|
| 2026.03.12 | ₩266,792 | ₩270,413 | ₩265,532 | ₩265,800 | -0.37% | 125만 |
|---|
| 2026.03.11 | ₩271,875 | ₩274,115 | ₩267,771 | ₩272,519 | +0.24% | 184.6만 |
|---|
| 2026.03.10 | ₩280,498 | ₩284,870 | ₩273,592 | ₩273,739 | -2.41% | 162.4만 |
|---|
| 2026.03.09 | ₩274,638 | ₩281,625 | ₩270,413 | ₩279,828 | +1.89% | 113.8만 |
|---|
| 2026.03.06 | ₩279,224 | ₩283,717 | ₩277,400 | ₩282,242 | +1.08% | 154.2만 |
|---|
| 2026.03.05 | ₩292,380 | ₩293,600 | ₩287,512 | ₩289,658 | -0.93% | 142.1만 |
|---|
| 2026.03.04 | ₩295,076 | ₩295,076 | ₩291,884 | ₩294,016 | -0.36% | 78.4만 |
|---|
| 2026.03.03 | ₩289,430 | ₩296,497 | ₩286,882 | ₩293,668 | +1.46% | 95.8만 |
|---|
| 2026.03.02 | ₩284,293 | ₩296,028 | ₩284,293 | ₩294,365 | +3.54% | 116만 |
|---|
| 2026.02.27 | ₩298,643 | ₩298,643 | ₩287,311 | ₩290,985 | -2.56% | 198.9만 |
|---|
| 2026.02.26 | ₩299,729 | ₩304,557 | ₩299,152 | ₩302,210 | +0.83% | 147.2만 |
|---|
| 2026.02.25 | ₩295,706 | ₩300,199 | ₩295,210 | ₩298,415 | +0.92% | 115.4만 |
|---|
| 2026.02.24 | ₩296,779 | ₩297,999 | ₩292,407 | ₩293,051 | -1.26% | 124.9만 |
|---|
| 2026.02.23 | ₩311,182 | ₩313,167 | ₩297,047 | ₩297,878 | -4.28% | 183만 |
|---|
| 2026.02.20 | ₩307,212 | ₩312,335 | ₩304,088 | ₩311,826 | +1.50% | 96.4만 |
|---|
| 2026.02.19 | ₩308,607 | ₩310,686 | ₩304,678 | ₩307,253 | -0.44% | 93.5만 |
|---|
| 2026.02.18 | ₩307,025 | ₩311,249 | ₩306,569 | ₩310,793 | +1.23% | 91.3만 |
|---|
| 2026.02.17 | ₩308,004 | ₩311,303 | ₩305,415 | ₩306,247 | -0.57% | 115.3만 |
|---|
| 2026.02.13 | ₩307,695 | ₩311,839 | ₩303,846 | ₩306,716 | -0.32% | 152.1만 |
|---|
| 2026.02.12 | ₩316,680 | ₩319,362 | ₩306,247 | ₩310,324 | -2.01% | 131.6만 |
|---|
| 2026.02.11 | ₩318,692 | ₩320,516 | ₩312,442 | ₩314,776 | -1.23% | 152.4만 |
|---|
| 2026.02.10 | ₩315,178 | ₩318,491 | ₩312,791 | ₩316,774 | +0.51% | 89.1만 |
|---|
| 2026.02.09 | ₩317,552 | ₩319,912 | ₩312,925 | ₩316,828 | -0.23% | 115.1만 |
|---|
| 2026.02.06 | ₩316,720 | ₩319,899 | ₩315,835 | ₩319,188 | +0.78% | 126.6만 |
|---|
| 2026.02.05 | ₩310,753 | ₩314,508 | ₩308,755 | ₩313,730 | +0.96% | 167.7만 |
|---|
| 2026.02.04 | ₩308,446 | ₩316,184 | ₩307,923 | ₩311,477 | +0.98% | 170.9만 |
|---|
| 2026.02.03 | ₩302,344 | ₩308,017 | ₩301,701 | ₩305,925 | +1.18% | 175.8만 |
|---|
| 2026.02.02 | ₩296,618 | ₩303,216 | ₩294,673 | ₩302,465 | +1.97% | 146.4만 |
|---|
| 2026.01.30 | ₩295,102 | ₩298,831 | ₩294,365 | ₩297,141 | +0.69% | 151.6만 |
|---|
| 2026.01.29 | ₩292,742 | ₩297,034 | ₩291,884 | ₩296,967 | +1.44% | 131.4만 |
|---|
| 2026.01.28 | ₩290,637 | ₩292,219 | ₩288,826 | ₩290,865 | +0.08% | 126.3만 |
|---|
| 2026.01.27 | ₩288,652 | ₩291,669 | ₩287,324 | ₩291,669 | +1.05% | 106.8만 |
|---|
| 2026.01.26 | ₩286,748 | ₩290,006 | ₩286,131 | ₩287,324 | +0.20% | 140.9만 |
|---|
| 2026.01.23 | ₩288,759 | ₩291,213 | ₩286,278 | ₩286,748 | -0.70% | 124.9만 |
|---|
| 2026.01.22 | ₩294,365 | ₩297,959 | ₩290,261 | ₩291,629 | -0.93% | 135.7만 |
|---|
| 2026.01.21 | ₩285,460 | ₩295,840 | ₩285,219 | ₩293,909 | +2.96% | 170.4만 |
|---|
| 2026.01.20 | ₩284,253 | ₩286,841 | ₩281,102 | ₩283,918 | -0.12% | 118.6만 |
|---|
| 2026.01.16 | ₩284,977 | ₩289,282 | ₩275,590 | ₩284,682 | -0.10% | 184.9만 |
|---|
| 2026.01.15 | ₩281,477 | ₩286,332 | ₩280,914 | ₩285,071 | +1.28% | 121.3만 |
|---|
| 2026.01.14 | ₩279,372 | ₩282,966 | ₩278,192 | ₩281,343 | +0.71% | 93.7만 |
|---|
| 2026.01.13 | ₩285,407 | ₩286,962 | ₩279,761 | ₩280,498 | -1.72% | 114.5만 |
|---|
| 2026.01.12 | ₩281,330 | ₩284,119 | ₩280,378 | ₩283,703 | +0.84% | 117.6만 |
|---|
| 2026.01.09 | ₩286,386 | ₩288,048 | ₩283,744 | ₩283,878 | -0.88% | 114.9만 |
|---|
| 2026.01.08 | ₩279,935 | ₩288,987 | ₩279,935 | ₩286,466 | +2.33% | 137만 |
|---|
| 2026.01.07 | ₩281,531 | ₩284,012 | ₩278,768 | ₩281,021 | -0.18% | 120.8만 |
|---|
| 2026.01.06 | ₩279,117 | ₩284,293 | ₩278,956 | ₩283,408 | +1.54% | 92.3만 |
|---|
| 2026.01.05 | ₩273,538 | ₩283,368 | ₩273,337 | ₩280,887 | +2.69% | 98.2만 |
|---|
| 2026.01.02 | ₩269,501 | ₩274,812 | ₩267,704 | ₩273,632 | +1.53% | 96.5만 |
|---|
| 2025.12.31 | ₩273,323 | ₩274,155 | ₩269,984 | ₩270,199 | -1.14% | 78.8만 |
|---|
| 2025.12.30 | ₩275,590 | ₩275,590 | ₩272,693 | ₩272,975 | -0.95% | 49.6만 |
|---|
| 2025.12.29 | ₩278,272 | ₩278,285 | ₩273,779 | ₩274,490 | -1.36% | 63만 |
|---|
| 2025.12.26 | ₩277,950 | ₩278,741 | ₩276,032 | ₩277,977 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩277,601 | ₩279,211 | ₩275,255 | ₩277,923 | +0.12% | 24.8만 |
|---|
| 2025.12.23 | ₩278,098 | ₩279,291 | ₩276,086 | ₩276,824 | -0.46% | 70.7만 |
|---|
| 2025.12.22 | ₩275,308 | ₩278,513 | ₩275,308 | ₩277,360 | +0.75% | 78.2만 |
|---|
| 2025.12.19 | ₩273,753 | ₩277,333 | ₩273,323 | ₩276,019 | +0.83% | 294.6만 |
|---|
| 2025.12.18 | ₩277,092 | ₩279,063 | ₩271,875 | ₩273,122 | -1.43% | 122.9만 |
|---|
| 2025.12.17 | ₩274,732 | ₩278,057 | ₩274,732 | ₩276,421 | +0.62% | 105.8만 |
|---|
| 2025.12.16 | ₩276,099 | ₩276,167 | ₩272,331 | ₩273,699 | -0.87% | 121.1만 |
|---|
| 2025.12.15 | ₩275,617 | ₩277,011 | ₩273,565 | ₩274,530 | -0.39% | 125.1만 |
|---|
| 2025.12.12 | ₩275,912 | ₩277,011 | ₩271,674 | ₩273,364 | -0.92% | 90.4만 |
|---|
| 2025.12.11 | ₩274,235 | ₩277,990 | ₩273,149 | ₩275,925 | +0.62% | 103.3만 |
|---|
| 2025.12.10 | ₩264,834 | ₩275,885 | ₩263,587 | ₩274,383 | +3.61% | 134.9만 |
|---|
| 2025.12.09 | ₩262,957 | ₩266,363 | ₩262,957 | ₩265,076 | +0.81% | 80.5만 |
|---|
| 2025.12.08 | ₩261,562 | ₩263,507 | ₩260,074 | ₩262,716 | +0.44% | 73.1만 |
|---|
| 2025.12.05 | ₩260,771 | ₩263,493 | ₩260,704 | ₩261,656 | +0.34% | 75.8만 |
|---|
| 2025.12.04 | ₩261,522 | ₩264,352 | ₩261,468 | ₩262,273 | +0.29% | 59.5만 |
|---|
| 2025.12.03 | ₩256,091 | ₩262,461 | ₩254,093 | ₩262,354 | +2.45% | 71만 |
|---|
| 2025.12.02 | ₩256,453 | ₩257,861 | ₩255,085 | ₩256,118 | -0.13% | 85.1만 |
|---|
| 2025.12.01 | ₩252,738 | ₩256,828 | ₩251,866 | ₩255,098 | +0.93% | 101.3만 |
|---|
| 2025.11.28 | ₩254,978 | ₩256,587 | ₩254,481 | ₩255,098 | +0.05% | 41.8만 |
|---|
| 2025.11.26 | ₩255,970 | ₩257,928 | ₩255,031 | ₩255,125 | -0.33% | 65만 |
|---|
| 2025.11.25 | ₩253,878 | ₩258,290 | ₩252,859 | ₩256,922 | +1.20% | 83.1만 |
|---|
| 2025.11.24 | ₩252,443 | ₩253,315 | ₩249,224 | ₩251,558 | -0.35% | 115.4만 |
|---|
| 2025.11.21 | ₩246,958 | ₩255,434 | ₩245,778 | ₩252,926 | +2.42% | 119.2만 |
|---|
| 2025.11.20 | ₩248,849 | ₩249,882 | ₩243,485 | ₩245,081 | -1.51% | 82만 |
|---|
| 2025.11.19 | ₩245,201 | ₩245,939 | ₩242,050 | ₩244,920 | -0.11% | 58.7만 |
|---|
| 2025.11.18 | ₩241,393 | ₩245,738 | ₩241,057 | ₩244,209 | +1.17% | 78만 |
|---|
| 2025.11.17 | ₩249,975 | ₩250,136 | ₩241,849 | ₩242,814 | -2.86% | 97.1만 |
|---|
| 2025.11.14 | ₩249,962 | ₩251,840 | ₩247,132 | ₩250,726 | +0.31% | 86.2만 |
|---|
| 2025.11.13 | ₩252,094 | ₩252,993 | ₩249,305 | ₩249,949 | -0.85% | 85.7만 |
|---|
| 2025.11.12 | ₩250,512 | ₩256,252 | ₩250,512 | ₩252,322 | +0.72% | 88만 |
|---|
| 2025.11.11 | ₩253,114 | ₩253,529 | ₩249,318 | ₩250,458 | -1.05% | 80.4만 |
|---|
| 2025.11.10 | ₩249,224 | ₩252,631 | ₩247,655 | ₩252,456 | +1.30% | 113.1만 |
|---|
| 2025.11.07 | ₩245,282 | ₩249,292 | ₩244,651 | ₩249,251 | +1.62% | 76.9만 |
|---|
| 2025.11.06 | ₩246,314 | ₩247,950 | ₩243,780 | ₩245,818 | -0.20% | 95.6만 |
|---|
| 2025.11.05 | ₩242,506 | ₩247,481 | ₩241,486 | ₩245,885 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩244,088 | ₩244,088 | ₩241,849 | ₩242,600 | -0.61% | 103.8만 |
|---|
| 2025.11.03 | ₩244,410 | ₩245,563 | ₩242,264 | ₩245,054 | +0.26% | 119.2만 |
|---|
| 2025.10.31 | ₩243,082 | ₩247,240 | ₩241,701 | ₩246,583 | +1.44% | 87.4만 |
|---|
| 2025.10.30 | ₩243,136 | ₩249,962 | ₩243,136 | ₩245,148 | +0.83% | 118.8만 |
|---|
| 2025.10.29 | ₩240,829 | ₩246,314 | ₩240,481 | ₩243,190 | +0.98% | 142.5만 |
|---|
| 2025.10.28 | ₩243,793 | ₩244,920 | ₩242,452 | ₩243,284 | -0.21% | 131.5만 |
|---|
| 2025.10.27 | ₩249,573 | ₩249,573 | ₩243,364 | ₩245,309 | -1.71% | 118.6만 |
|---|
| 2025.10.24 | ₩245,590 | ₩249,680 | ₩244,946 | ₩248,406 | +1.15% | 103.6만 |
|---|
| 2025.10.23 | ₩245,215 | ₩246,046 | ₩241,956 | ₩242,854 | -0.96% | 108.7만 |
|---|
| 2025.10.22 | ₩244,115 | ₩245,899 | ₩242,613 | ₩244,236 | +0.05% | 122.4만 |
|---|
| 2025.10.21 | ₩243,297 | ₩245,282 | ₩242,774 | ₩243,672 | +0.15% | 193.3만 |
|---|
| 2025.10.20 | ₩243,605 | ₩246,717 | ₩242,640 | ₩244,169 | +0.23% | 168.5만 |
|---|
| 2025.10.17 | ₩237,222 | ₩243,069 | ₩236,055 | ₩242,291 | +2.14% | 305만 |
|---|
| 2025.10.16 | ₩248,192 | ₩251,491 | ₩234,365 | ₩239,555 | -3.48% | 317.9만 |
|---|
| 2025.10.15 | ₩252,000 | ₩252,363 | ₩246,636 | ₩248,138 | -1.53% | 187.4만 |
|---|
| 2025.10.14 | ₩244,477 | ₩253,047 | ₩243,780 | ₩250,834 | +2.60% | 118.7만 |
|---|
| 2025.10.13 | ₩245,040 | ₩246,033 | ₩243,284 | ₩245,013 | -0.01% | 101.5만 |
|---|
| 2025.10.10 | ₩253,194 | ₩253,878 | ₩242,211 | ₩242,519 | -4.22% | 116.3만 |
|---|