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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩295,654 | ₩296,754 | ₩286,036 | ₩291,724 | -1.33% | 513.2만 |
| 2026.09.28–2026.10.02 | ₩296,485 | ₩297,773 | ₩283,971 | ₩293,937 | -0.86% | 500.1만 |
| 2026.09.21–2026.09.25 | ₩306,854 | ₩306,854 | ₩291,348 | ₩296,687 | -3.31% | 407.6만 |
| 2026.09.14–2026.09.18 | ₩321,045 | ₩324,036 | ₩298,967 | ₩304,895 | -5.03% | 763.4만 |
| 2026.09.08–2026.09.11 | ₩325,257 | ₩325,726 | ₩315,733 | ₩321,689 | -1.10% | 436.6만 |
| 2026.08.31–2026.09.04 | ₩317,759 | ₩323,567 | ₩310,207 | ₩321,702 | +1.24% | 510.9만 |
| 2026.08.24–2026.08.28 | ₩323,553 | ₩328,315 | ₩318,268 | ₩318,282 | -1.63% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩343,311 |
| ₩319,409 |
| ₩322,373 |
| -5.08% |
| 564.1만 |
| 2026.08.10–2026.08.14 | ₩334,525 | ₩342,949 | ₩333,747 | ₩340,816 | +1.88% | 345.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩330,877 | ₩341,621 | ₩330,381 | ₩335,934 | +1.53% | 472.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩335,706 | ₩340,132 | ₩329,468 | ₩330,354 | -1.59% | 586만 |
|---|
| 2026.07.20–2026.07.24 | ₩335,558 | ₩336,725 | ₩327,671 | ₩334,793 | -0.23% | 596.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩326,826 | ₩342,037 | ₩322,909 | ₩334,311 | +2.29% | 736.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩318,148 | ₩325,941 | ₩311,240 | ₩325,055 | +2.17% | 469만 |
|---|
| 2026.06.29–2026.07.02 | ₩316,203 | ₩326,705 | ₩316,109 | ₩320,415 | +1.33% | 418.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩304,064 | ₩319,234 | ₩303,796 | ₩318,242 | +4.66% | 579.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩312,836 | ₩312,836 | ₩300,523 | ₩301,958 | -3.48% | 632.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩299,275 | ₩311,226 | ₩297,921 | ₩311,025 | +3.93% | 585.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩283,783 | ₩301,354 | ₩281,328 | ₩298,363 | +5.14% | 481.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩285,648 | ₩291,764 | ₩285,648 | ₩289,873 | +1.48% | 408.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩275,695 | ₩287,458 | ₩272,288 | ₩285,943 | +3.72% | 484만 |
|---|
| 2026.05.11–2026.05.15 | ₩285,406 | ₩285,406 | ₩272,087 | ₩274,836 | -3.70% | 469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩288,075 | ₩294,380 | ₩284,065 | ₩284,548 | -1.22% | 457.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,652 | ₩296,459 | ₩285,272 | ₩290,315 | +0.58% | 499.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩292,461 | ₩297,934 | ₩287,901 | ₩288,276 | -1.43% | 457만 |
|---|
| 2026.04.13–2026.04.17 | ₩292,877 | ₩297,585 | ₩286,077 | ₩293,467 | +0.20% | 618.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩282,495 | ₩300,094 | ₩281,020 | ₩294,983 | +4.42% | 442.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩271,282 | ₩282,522 | ₩268,425 | ₩281,892 | +3.91% | 458.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩272,207 | ₩277,948 | ₩266,359 | ₩269,511 | -0.99% | 516.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩265,555 | ₩271,255 | ₩260,149 | ₩265,783 | +0.09% | 736.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩274,689 | ₩284,923 | ₩262,751 | ₩263,247 | -4.17% | 655.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩284,346 | ₩296,552 | ₩277,452 | ₩282,294 | -0.72% | 586.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩311,240 | ₩313,225 | ₩287,364 | ₩291,040 | -6.49% | 769.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩308,061 | ₩312,393 | ₩304,144 | ₩311,884 | +1.24% | 396.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩317,611 | ₩320,575 | ₩303,903 | ₩306,773 | -3.41% | 640.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩296,673 | ₩319,958 | ₩294,728 | ₩319,248 | +7.61% | 787.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩286,801 | ₩298,886 | ₩286,184 | ₩297,196 | +3.62% | 657만 |
|---|
| 2026.01.20–2026.01.23 | ₩284,306 | ₩298,014 | ₩281,154 | ₩286,801 | +0.88% | 549.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩281,382 | ₩289,336 | ₩275,641 | ₩284,735 | +1.19% | 632만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,589 | ₩289,041 | ₩273,388 | ₩283,931 | +3.78% | 563.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,324 | ₩278,337 | ₩267,754 | ₩273,683 | -1.67% | 287.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩275,360 | ₩279,343 | ₩275,306 | ₩278,029 | +0.97% | 211.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩275,668 | ₩279,115 | ₩271,926 | ₩276,070 | +0.15% | 769.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,611 | ₩278,042 | ₩260,122 | ₩273,415 | +4.51% | 482.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩252,785 | ₩264,401 | ₩251,913 | ₩261,705 | +3.53% | 392.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩252,490 | ₩258,338 | ₩249,271 | ₩255,146 | +1.05% | 305.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩250,022 | ₩255,481 | ₩241,102 | ₩252,973 | +1.18% | 434.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩249,271 | ₩256,299 | ₩247,178 | ₩250,773 | +0.60% | 453.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩244,456 | ₩249,338 | ₩241,532 | ₩249,298 | +1.98% | 478.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩249,620 | ₩250,009 | ₩240,526 | ₩246,629 | -1.20% | 598.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩243,651 | ₩249,727 | ₩242,001 | ₩248,453 | +1.97% | 696.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩245,086 | ₩253,094 | ₩234,409 | ₩242,336 | -1.12% | 1030.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩253,241 | ₩253,925 | ₩242,256 | ₩242,564 | -4.22% | 116.3만 |
|---|