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 | ₩290,522 | ₩292,170 | ₩289,450 | ₩291,474 | +0.33% | 72.1만 |
| 2026.10.08 | ₩287,775 | ₩291,795 | ₩285,791 | ₩291,567 | +1.32% | 143.8만 |
| 2026.10.07 | ₩290,308 | ₩291,447 | ₩288,565 | ₩290,321 | +0.00% | 93.5만 |
| 2026.10.06 | ₩293,779 | ₩295,655 | ₩292,278 | ₩293,149 | -0.21% | 83.2만 |
| 2026.10.05 | ₩295,400 | ₩296,499 | ₩292,345 | ₩292,505 | -0.98% | 120.6만 |
| 2026.10.02 | ₩291,983 | ₩294,958 | ₩291,554 | ₩293,685 | +0.58% | 92만 |
| 2026.10.01 | ₩288,807 | ₩291,299 | ₩283,727 | ₩291,286 | +0.86% | 108.7만 |
| 2026.09.30 | ₩292,170 | ₩293,712 | ₩290,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,621 |
| -0.19% |
| 138.4만 |
| 2026.09.29 | ₩295,427 | ₩296,365 | ₩289,101 | ₩291,487 | -1.33% | 80.7만 |
|---|
| 2026.09.28 | ₩296,231 | ₩297,518 | ₩294,864 | ₩295,427 | -0.27% | 80.3만 |
|---|
| 2026.09.25 | ₩293,028 | ₩297,223 | ₩292,975 | ₩296,432 | +1.16% | 66.1만 |
|---|
| 2026.09.24 | ₩294,382 | ₩295,829 | ₩291,098 | ₩293,042 | -0.46% | 92.6만 |
|---|
| 2026.09.23 | ₩296,995 | ₩299,367 | ₩294,060 | ₩294,275 | -0.92% | 72.7만 |
|---|
| 2026.09.22 | ₩305,612 | ₩305,612 | ₩298,094 | ₩299,421 | -2.03% | 96.4만 |
|---|
| 2026.09.21 | ₩306,591 | ₩306,591 | ₩302,919 | ₩304,165 | -0.79% | 79.9만 |
|---|
| 2026.09.18 | ₩302,892 | ₩305,371 | ₩301,538 | ₩304,634 | +0.58% | 218.7만 |
|---|
| 2026.09.17 | ₩304,781 | ₩307,006 | ₩301,257 | ₩303,361 | -0.47% | 116.9만 |
|---|
| 2026.09.16 | ₩313,493 | ₩315,530 | ₩298,710 | ₩302,892 | -3.38% | 185.6만 |
|---|
| 2026.09.15 | ₩319,684 | ₩321,560 | ₩314,149 | ₩315,436 | -1.33% | 132.8만 |
|---|
| 2026.09.14 | ₩320,770 | ₩323,758 | ₩317,392 | ₩318,719 | -0.64% | 109.5만 |
|---|
| 2026.09.11 | ₩322,981 | ₩323,571 | ₩317,955 | ₩321,413 | -0.49% | 80.2만 |
|---|
| 2026.09.10 | ₩318,960 | ₩320,716 | ₩316,468 | ₩320,327 | +0.43% | 169.7만 |
|---|
| 2026.09.09 | ₩317,017 | ₩319,791 | ₩315,463 | ₩318,960 | +0.61% | 78.1만 |
|---|
| 2026.09.08 | ₩324,978 | ₩325,447 | ₩319,389 | ₩319,550 | -1.67% | 108.5만 |
|---|
| 2026.09.04 | ₩319,604 | ₩323,289 | ₩319,604 | ₩321,426 | +0.57% | 67.7만 |
|---|
| 2026.09.03 | ₩316,709 | ₩321,788 | ₩315,101 | ₩321,721 | +1.58% | 69.3만 |
|---|
| 2026.09.02 | ₩312,957 | ₩319,577 | ₩312,420 | ₩315,583 | +0.84% | 116만 |
|---|
| 2026.09.01 | ₩311,509 | ₩315,007 | ₩309,941 | ₩310,946 | -0.18% | 83.3만 |
|---|
| 2026.08.31 | ₩317,486 | ₩317,942 | ₩312,166 | ₩313,519 | -1.25% | 174.7만 |
|---|
| 2026.08.28 | ₩322,003 | ₩323,195 | ₩318,009 | ₩318,009 | -1.24% | 86.8만 |
|---|
| 2026.08.27 | ₩320,609 | ₩322,070 | ₩317,996 | ₩319,872 | -0.23% | 79.4만 |
|---|
| 2026.08.26 | ₩322,793 | ₩324,763 | ₩321,359 | ₩323,705 | +0.28% | 57.7만 |
|---|
| 2026.08.25 | ₩324,469 | ₩324,616 | ₩319,537 | ₩322,190 | -0.70% | 86.3만 |
|---|
| 2026.08.24 | ₩323,276 | ₩328,033 | ₩322,726 | ₩324,040 | +0.24% | 56.9만 |
|---|
| 2026.08.21 | ₩321,936 | ₩323,691 | ₩319,202 | ₩322,096 | +0.05% | 96.5만 |
|---|
| 2026.08.20 | ₩326,733 | ₩327,337 | ₩319,135 | ₩319,296 | -2.28% | 180.2만 |
|---|
| 2026.08.19 | ₩337,495 | ₩337,495 | ₩327,417 | ₩327,739 | -2.89% | 118.5만 |
|---|
| 2026.08.18 | ₩341,502 | ₩341,542 | ₩336,450 | ₩337,053 | -1.30% | 77.2만 |
|---|
| 2026.08.17 | ₩339,344 | ₩343,017 | ₩338,567 | ₩338,875 | -0.14% | 91.8만 |
|---|
| 2026.08.14 | ₩339,264 | ₩342,588 | ₩338,393 | ₩340,524 | +0.37% | 58.1만 |
|---|
| 2026.08.13 | ₩341,743 | ₩342,655 | ₩338,353 | ₩339,398 | -0.69% | 67.7만 |
|---|
| 2026.08.12 | ₩338,111 | ₩340,685 | ₩336,932 | ₩339,800 | +0.50% | 80.2만 |
|---|
| 2026.08.11 | ₩336,302 | ₩340,269 | ₩336,302 | ₩337,937 | +0.49% | 72.9만 |
|---|
| 2026.08.10 | ₩334,238 | ₩337,053 | ₩333,461 | ₩336,557 | +0.69% | 67만 |
|---|
| 2026.08.07 | ₩333,233 | ₩337,053 | ₩330,901 | ₩335,646 | +0.72% | 73.2만 |
|---|
| 2026.08.06 | ₩340,403 | ₩340,403 | ₩334,198 | ₩335,230 | -1.52% | 74.5만 |
|---|
| 2026.08.05 | ₩340,752 | ₩340,966 | ₩336,718 | ₩337,642 | -0.91% | 104.6만 |
|---|
| 2026.08.04 | ₩333,970 | ₩341,328 | ₩333,166 | ₩339,143 | +1.55% | 101.4만 |
|---|
| 2026.08.03 | ₩330,593 | ₩334,667 | ₩330,097 | ₩334,346 | +1.14% | 119.2만 |
|---|
| 2026.07.31 | ₩331,638 | ₩333,340 | ₩329,186 | ₩330,070 | -0.47% | 115.3만 |
|---|
| 2026.07.30 | ₩336,141 | ₩336,517 | ₩330,674 | ₩331,022 | -1.52% | 111.6만 |
|---|
| 2026.07.29 | ₩336,972 | ₩338,902 | ₩334,185 | ₩335,485 | -0.44% | 116.8만 |
|---|
| 2026.07.28 | ₩335,230 | ₩339,840 | ₩333,850 | ₩338,540 | +0.99% | 133.3만 |
|---|
| 2026.07.27 | ₩335,418 | ₩337,924 | ₩331,089 | ₩332,737 | -0.80% | 109만 |
|---|
| 2026.07.24 | ₩330,674 | ₩334,654 | ₩329,481 | ₩334,506 | +1.16% | 125.9만 |
|---|
| 2026.07.23 | ₩330,995 | ₩331,893 | ₩327,390 | ₩329,642 | -0.41% | 104.6만 |
|---|
| 2026.07.22 | ₩333,783 | ₩336,436 | ₩331,210 | ₩336,021 | +0.67% | 120.5만 |
|---|
| 2026.07.21 | ₩334,975 | ₩334,975 | ₩329,990 | ₩333,247 | -0.52% | 111.3만 |
|---|
| 2026.07.20 | ₩335,270 | ₩335,954 | ₩331,022 | ₩334,292 | -0.29% | 134.5만 |
|---|
| 2026.07.17 | ₩338,058 | ₩341,743 | ₩333,367 | ₩334,024 | -1.19% | 111만 |
|---|
| 2026.07.16 | ₩336,222 | ₩340,872 | ₩334,815 | ₩340,457 | +1.26% | 172만 |
|---|
| 2026.07.15 | ₩326,680 | ₩333,354 | ₩323,504 | ₩333,072 | +1.96% | 209.9만 |
|---|
| 2026.07.14 | ₩325,125 | ₩330,325 | ₩322,633 | ₩324,120 | -0.31% | 128.2만 |
|---|
| 2026.07.13 | ₩326,546 | ₩327,765 | ₩323,517 | ₩325,058 | -0.46% | 115.7만 |
|---|
| 2026.07.10 | ₩320,502 | ₩325,661 | ₩319,644 | ₩324,777 | +1.33% | 139.3만 |
|---|
| 2026.07.09 | ₩316,588 | ₩320,301 | ₩315,221 | ₩318,880 | +0.72% | 71.9만 |
|---|
| 2026.07.08 | ₩319,577 | ₩319,577 | ₩310,973 | ₩314,444 | -1.61% | 97.3만 |
|---|
| 2026.07.07 | ₩322,324 | ₩324,321 | ₩320,408 | ₩321,306 | -0.32% | 71.8만 |
|---|
| 2026.07.06 | ₩317,875 | ₩322,860 | ₩316,950 | ₩321,534 | +1.15% | 88.7만 |
|---|
| 2026.07.02 | ₩326,425 | ₩326,425 | ₩318,277 | ₩320,140 | -1.93% | 72.8만 |
|---|
| 2026.07.01 | ₩318,666 | ₩325,594 | ₩317,111 | ₩324,254 | +1.75% | 107.6만 |
|---|
| 2026.06.30 | ₩318,853 | ₩320,944 | ₩317,540 | ₩318,974 | +0.04% | 127.6만 |
|---|
| 2026.06.29 | ₩315,932 | ₩321,413 | ₩315,838 | ₩320,569 | +1.47% | 110.1만 |
|---|
| 2026.06.26 | ₩317,728 | ₩318,960 | ₩315,262 | ₩317,969 | +0.08% | 157.1만 |
|---|
| 2026.06.25 | ₩313,037 | ₩318,424 | ₩313,037 | ₩317,312 | +1.37% | 108.3만 |
|---|
| 2026.06.24 | ₩309,673 | ₩314,136 | ₩309,673 | ₩312,608 | +0.95% | 97.5만 |
|---|
| 2026.06.23 | ₩306,001 | ₩310,598 | ₩304,085 | ₩309,901 | +1.27% | 105.5만 |
|---|
| 2026.06.22 | ₩303,803 | ₩306,819 | ₩303,535 | ₩305,197 | +0.46% | 111.2만 |
|---|
| 2026.06.18 | ₩305,639 | ₩305,894 | ₩301,217 | ₩301,699 | -1.29% | 293.3만 |
|---|
| 2026.06.17 | ₩305,787 | ₩308,507 | ₩300,265 | ₩302,677 | -1.02% | 109.5만 |
|---|
| 2026.06.16 | ₩305,130 | ₩307,690 | ₩303,709 | ₩306,028 | +0.29% | 97.7만 |
|---|
| 2026.06.15 | ₩312,568 | ₩312,568 | ₩302,396 | ₩302,798 | -3.13% | 131.8만 |
|---|
| 2026.06.12 | ₩307,770 | ₩310,960 | ₩307,140 | ₩310,759 | +0.97% | 102.8만 |
|---|
| 2026.06.11 | ₩300,386 | ₩306,095 | ₩298,617 | ₩305,318 | +1.64% | 104.4만 |
|---|
| 2026.06.10 | ₩303,280 | ₩306,081 | ₩297,665 | ₩300,104 | -1.05% | 158.2만 |
|---|
| 2026.06.09 | ₩300,506 | ₩304,446 | ₩299,086 | ₩302,115 | +0.54% | 102.2만 |
|---|
| 2026.06.08 | ₩299,019 | ₩301,391 | ₩297,732 | ₩298,362 | -0.22% | 117.8만 |
|---|
| 2026.06.05 | ₩298,188 | ₩301,096 | ₩297,370 | ₩298,107 | -0.03% | 118.1만 |
|---|
| 2026.06.04 | ₩290,736 | ₩297,236 | ₩290,509 | ₩297,156 | +2.21% | 90.8만 |
|---|
| 2026.06.03 | ₩289,758 | ₩289,772 | ₩286,368 | ₩286,837 | -1.01% | 98.8만 |
|---|
| 2026.06.02 | ₩282,829 | ₩292,237 | ₩281,087 | ₩291,206 | +2.96% | 80.3만 |
|---|
| 2026.06.01 | ₩283,540 | ₩286,113 | ₩282,414 | ₩283,607 | +0.02% | 93.5만 |
|---|
| 2026.05.29 | ₩287,466 | ₩289,919 | ₩286,796 | ₩289,624 | +0.75% | 166.8만 |
|---|
| 2026.05.28 | ₩286,408 | ₩288,378 | ₩285,403 | ₩287,212 | +0.28% | 80.9만 |
|---|
| 2026.05.27 | ₩289,745 | ₩291,514 | ₩286,984 | ₩288,271 | -0.51% | 73.3만 |
|---|
| 2026.05.26 | ₩285,403 | ₩289,959 | ₩285,403 | ₩288,445 | +1.07% | 87.3만 |
|---|
| 2026.05.22 | ₩285,121 | ₩287,212 | ₩284,330 | ₩285,697 | +0.20% | 71.9만 |
|---|
| 2026.05.21 | ₩280,189 | ₩285,416 | ₩278,487 | ₩284,558 | +1.56% | 166.7만 |
|---|
| 2026.05.20 | ₩278,112 | ₩282,950 | ₩274,829 | ₩281,999 | +1.40% | 77.1만 |
|---|
| 2026.05.19 | ₩275,700 | ₩279,010 | ₩272,055 | ₩276,826 | +0.41% | 88.2만 |
|---|
| 2026.05.18 | ₩275,459 | ₩278,032 | ₩275,083 | ₩276,437 | +0.36% | 80.1만 |
|---|
| 2026.05.15 | ₩276,289 | ₩276,772 | ₩271,853 | ₩274,601 | -0.61% | 117.4만 |
|---|
| 2026.05.14 | ₩276,169 | ₩279,506 | ₩275,070 | ₩275,727 | -0.16% | 73.4만 |
|---|
| 2026.05.13 | ₩279,278 | ₩279,278 | ₩272,725 | ₩273,502 | -2.07% | 72.3만 |
|---|
| 2026.05.12 | ₩278,983 | ₩280,846 | ₩274,842 | ₩279,760 | +0.28% | 105.3만 |
|---|
| 2026.05.11 | ₩285,161 | ₩285,161 | ₩277,938 | ₩278,729 | -2.26% | 101만 |
|---|
| 2026.05.08 | ₩286,488 | ₩286,609 | ₩283,821 | ₩284,304 | -0.76% | 66.8만 |
|---|
| 2026.05.07 | ₩290,147 | ₩291,554 | ₩285,121 | ₩285,483 | -1.61% | 107만 |
|---|
| 2026.05.06 | ₩291,366 | ₩294,127 | ₩291,259 | ₩291,380 | +0.00% | 79.6만 |
|---|
| 2026.05.05 | ₩287,319 | ₩290,817 | ₩285,590 | ₩288,780 | +0.51% | 111.1만 |
|---|
| 2026.05.04 | ₩287,828 | ₩291,072 | ₩285,979 | ₩286,904 | -0.32% | 92.9만 |
|---|
| 2026.05.01 | ₩292,774 | ₩293,765 | ₩289,597 | ₩290,066 | -0.92% | 74.4만 |
|---|
| 2026.04.30 | ₩286,890 | ₩293,872 | ₩285,322 | ₩293,001 | +2.13% | 93.7만 |
|---|
| 2026.04.29 | ₩291,031 | ₩291,996 | ₩285,027 | ₩288,860 | -0.75% | 128.1만 |
|---|
| 2026.04.28 | ₩293,779 | ₩296,204 | ₩290,401 | ₩291,514 | -0.77% | 95.3만 |
|---|
| 2026.04.27 | ₩288,405 | ₩293,712 | ₩288,405 | ₩292,050 | +1.26% | 107.6만 |
|---|
| 2026.04.24 | ₩294,100 | ₩294,100 | ₩287,654 | ₩288,029 | -2.06% | 70만 |
|---|
| 2026.04.23 | ₩292,412 | ₩294,757 | ₩290,415 | ₩294,435 | +0.69% | 90.8만 |
|---|
| 2026.04.22 | ₩293,497 | ₩294,837 | ₩290,710 | ₩291,581 | -0.65% | 85.4만 |
|---|
| 2026.04.21 | ₩293,578 | ₩297,679 | ₩292,251 | ₩293,363 | -0.07% | 111만 |
|---|
| 2026.04.20 | ₩292,211 | ₩296,915 | ₩290,964 | ₩294,409 | +0.75% | 99.9만 |
|---|
| 2026.04.17 | ₩292,103 | ₩295,990 | ₩289,785 | ₩293,216 | +0.38% | 137.8만 |
|---|
| 2026.04.16 | ₩288,673 | ₩292,371 | ₩288,498 | ₩290,750 | +0.72% | 114.5만 |
|---|
| 2026.04.15 | ₩296,767 | ₩296,888 | ₩285,831 | ₩290,951 | -1.96% | 164.7만 |
|---|
| 2026.04.14 | ₩295,213 | ₩297,035 | ₩293,068 | ₩295,521 | +0.10% | 109.8만 |
|---|
| 2026.04.13 | ₩292,626 | ₩297,330 | ₩291,313 | ₩296,566 | +1.35% | 91.6만 |
|---|
| 2026.04.10 | ₩298,161 | ₩299,836 | ₩294,596 | ₩294,730 | -1.15% | 77.8만 |
|---|
| 2026.04.09 | ₩291,822 | ₩299,742 | ₩291,433 | ₩298,845 | +2.41% | 73.2만 |
|---|
| 2026.04.08 | ₩293,028 | ₩294,837 | ₩291,353 | ₩293,551 | +0.18% | 102.8만 |
|---|
| 2026.04.07 | ₩282,883 | ₩285,671 | ₩282,106 | ₩284,263 | +0.49% | 138.4만 |
|---|
| 2026.04.06 | ₩282,253 | ₩284,612 | ₩280,779 | ₩284,143 | +0.67% | 50.1만 |
|---|
| 2026.04.02 | ₩275,137 | ₩282,280 | ₩274,628 | ₩281,650 | +2.37% | 69만 |
|---|
| 2026.04.01 | ₩279,251 | ₩282,280 | ₩277,013 | ₩280,069 | +0.29% | 74.2만 |
|---|
| 2026.03.31 | ₩271,411 | ₩279,881 | ₩271,384 | ₩277,040 | +2.07% | 168.2만 |
|---|
| 2026.03.30 | ₩271,049 | ₩272,591 | ₩268,195 | ₩269,548 | -0.55% | 147.4만 |
|---|
| 2026.03.27 | ₩275,150 | ₩276,504 | ₩268,248 | ₩269,280 | -2.13% | 112.3만 |
|---|
| 2026.03.26 | ₩272,577 | ₩276,330 | ₩272,524 | ₩275,713 | +1.15% | 102만 |
|---|
| 2026.03.25 | ₩275,204 | ₩277,710 | ₩271,827 | ₩274,400 | -0.29% | 79.5만 |
|---|
| 2026.03.24 | ₩266,479 | ₩274,842 | ₩266,131 | ₩273,100 | +2.48% | 104.9만 |
|---|
| 2026.03.23 | ₩271,974 | ₩273,984 | ₩268,731 | ₩268,919 | -1.12% | 117.5만 |
|---|
| 2026.03.20 | ₩264,349 | ₩266,439 | ₩262,392 | ₩265,555 | +0.46% | 278.7만 |
|---|
| 2026.03.19 | ₩263,102 | ₩264,911 | ₩259,926 | ₩262,995 | -0.04% | 139만 |
|---|
| 2026.03.18 | ₩267,753 | ₩269,280 | ₩263,384 | ₩264,107 | -1.36% | 100.9만 |
|---|
| 2026.03.17 | ₩269,213 | ₩271,023 | ₩266,895 | ₩268,195 | -0.38% | 109.2만 |
|---|
| 2026.03.16 | ₩265,327 | ₩269,106 | ₩263,638 | ₩265,796 | +0.18% | 108.5만 |
|---|
| 2026.03.13 | ₩267,726 | ₩269,146 | ₩262,526 | ₩263,022 | -1.76% | 70.1만 |
|---|
| 2026.03.12 | ₩266,613 | ₩270,232 | ₩265,354 | ₩265,622 | -0.37% | 125만 |
|---|
| 2026.03.11 | ₩271,693 | ₩273,931 | ₩267,592 | ₩272,336 | +0.24% | 184.6만 |
|---|
| 2026.03.10 | ₩280,310 | ₩284,679 | ₩273,408 | ₩273,555 | -2.41% | 162.4만 |
|---|
| 2026.03.09 | ₩274,453 | ₩281,436 | ₩270,232 | ₩279,640 | +1.89% | 113.8만 |
|---|
| 2026.03.06 | ₩279,037 | ₩283,526 | ₩277,214 | ₩282,052 | +1.08% | 154.2만 |
|---|
| 2026.03.05 | ₩292,184 | ₩293,403 | ₩287,319 | ₩289,463 | -0.93% | 142.1만 |
|---|
| 2026.03.04 | ₩294,878 | ₩294,878 | ₩291,688 | ₩293,819 | -0.36% | 78.4만 |
|---|
| 2026.03.03 | ₩289,235 | ₩296,298 | ₩286,689 | ₩293,470 | +1.46% | 95.8만 |
|---|
| 2026.03.02 | ₩284,103 | ₩295,829 | ₩284,103 | ₩294,167 | +3.54% | 116만 |
|---|
| 2026.02.27 | ₩298,442 | ₩298,442 | ₩287,118 | ₩290,790 | -2.56% | 198.9만 |
|---|
| 2026.02.26 | ₩299,528 | ₩304,353 | ₩298,952 | ₩302,007 | +0.83% | 147.2만 |
|---|
| 2026.02.25 | ₩295,507 | ₩299,997 | ₩295,012 | ₩298,215 | +0.92% | 115.4만 |
|---|
| 2026.02.24 | ₩296,580 | ₩297,799 | ₩292,211 | ₩292,854 | -1.26% | 124.9만 |
|---|
| 2026.02.23 | ₩310,973 | ₩312,957 | ₩296,848 | ₩297,679 | -4.28% | 183만 |
|---|
| 2026.02.20 | ₩307,006 | ₩312,126 | ₩303,884 | ₩311,616 | +1.50% | 96.4만 |
|---|
| 2026.02.19 | ₩308,400 | ₩310,477 | ₩304,473 | ₩307,046 | -0.44% | 93.5만 |
|---|
| 2026.02.18 | ₩306,819 | ₩311,040 | ₩306,363 | ₩310,584 | +1.23% | 91.3만 |
|---|
| 2026.02.17 | ₩307,797 | ₩311,094 | ₩305,210 | ₩306,041 | -0.57% | 115.3만 |
|---|
| 2026.02.13 | ₩307,489 | ₩311,630 | ₩303,642 | ₩306,510 | -0.32% | 152.1만 |
|---|
| 2026.02.12 | ₩316,468 | ₩319,148 | ₩306,041 | ₩310,115 | -2.01% | 131.6만 |
|---|
| 2026.02.11 | ₩318,478 | ₩320,301 | ₩312,233 | ₩314,565 | -1.23% | 152.4만 |
|---|
| 2026.02.10 | ₩314,967 | ₩318,277 | ₩312,581 | ₩316,562 | +0.51% | 89.1만 |
|---|
| 2026.02.09 | ₩317,339 | ₩319,698 | ₩312,715 | ₩316,615 | -0.23% | 115.1만 |
|---|
| 2026.02.06 | ₩316,508 | ₩319,684 | ₩315,623 | ₩318,974 | +0.78% | 126.6만 |
|---|
| 2026.02.05 | ₩310,544 | ₩314,297 | ₩308,547 | ₩313,519 | +0.96% | 167.7만 |
|---|
| 2026.02.04 | ₩308,239 | ₩315,972 | ₩307,716 | ₩311,268 | +0.98% | 170.9만 |
|---|
| 2026.02.03 | ₩302,141 | ₩307,810 | ₩301,498 | ₩305,720 | +1.18% | 175.8만 |
|---|
| 2026.02.02 | ₩296,419 | ₩303,012 | ₩294,476 | ₩302,262 | +1.97% | 146.4만 |
|---|
| 2026.01.30 | ₩294,904 | ₩298,630 | ₩294,167 | ₩296,941 | +0.69% | 151.6만 |
|---|
| 2026.01.29 | ₩292,546 | ₩296,834 | ₩291,688 | ₩296,767 | +1.44% | 131.4만 |
|---|
| 2026.01.28 | ₩290,442 | ₩292,023 | ₩288,632 | ₩290,669 | +0.08% | 126.3만 |
|---|
| 2026.01.27 | ₩288,458 | ₩291,474 | ₩287,131 | ₩291,474 | +1.05% | 106.8만 |
|---|
| 2026.01.26 | ₩286,555 | ₩289,812 | ₩285,939 | ₩287,131 | +0.20% | 140.9만 |
|---|
| 2026.01.23 | ₩288,565 | ₩291,018 | ₩286,086 | ₩286,555 | -0.70% | 124.9만 |
|---|
| 2026.01.22 | ₩294,167 | ₩297,759 | ₩290,066 | ₩291,433 | -0.93% | 135.7만 |
|---|
| 2026.01.21 | ₩285,269 | ₩295,642 | ₩285,027 | ₩293,712 | +2.96% | 170.4만 |
|---|
| 2026.01.20 | ₩284,062 | ₩286,649 | ₩280,913 | ₩283,727 | -0.12% | 118.6만 |
|---|
| 2026.01.16 | ₩284,786 | ₩289,088 | ₩275,405 | ₩284,491 | -0.10% | 184.9만 |
|---|
| 2026.01.15 | ₩281,288 | ₩286,140 | ₩280,725 | ₩284,880 | +1.28% | 121.3만 |
|---|
| 2026.01.14 | ₩279,184 | ₩282,776 | ₩278,005 | ₩281,154 | +0.71% | 93.7만 |
|---|
| 2026.01.13 | ₩285,215 | ₩286,770 | ₩279,573 | ₩280,310 | -1.72% | 114.5만 |
|---|
| 2026.01.12 | ₩281,141 | ₩283,928 | ₩280,189 | ₩283,513 | +0.84% | 117.6만 |
|---|
| 2026.01.09 | ₩286,193 | ₩287,855 | ₩283,553 | ₩283,687 | -0.88% | 114.9만 |
|---|
| 2026.01.08 | ₩279,747 | ₩288,793 | ₩279,747 | ₩286,274 | +2.33% | 137만 |
|---|
| 2026.01.07 | ₩281,342 | ₩283,821 | ₩278,581 | ₩280,833 | -0.18% | 120.8만 |
|---|
| 2026.01.06 | ₩278,930 | ₩284,103 | ₩278,769 | ₩283,218 | +1.54% | 92.3만 |
|---|
| 2026.01.05 | ₩273,354 | ₩283,178 | ₩273,153 | ₩280,699 | +2.69% | 98.2만 |
|---|
| 2026.01.02 | ₩269,321 | ₩274,628 | ₩267,525 | ₩273,448 | +1.53% | 96.5만 |
|---|
| 2025.12.31 | ₩273,140 | ₩273,971 | ₩269,803 | ₩270,017 | -1.14% | 78.8만 |
|---|
| 2025.12.30 | ₩275,405 | ₩275,405 | ₩272,510 | ₩272,792 | -0.95% | 49.6만 |
|---|
| 2025.12.29 | ₩278,085 | ₩278,099 | ₩273,596 | ₩274,306 | -1.36% | 63만 |
|---|
| 2025.12.26 | ₩277,764 | ₩278,554 | ₩275,847 | ₩277,790 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩277,415 | ₩279,023 | ₩275,070 | ₩277,737 | +0.12% | 24.8만 |
|---|
| 2025.12.23 | ₩277,911 | ₩279,104 | ₩275,901 | ₩276,638 | -0.46% | 70.7만 |
|---|
| 2025.12.22 | ₩275,123 | ₩278,326 | ₩275,123 | ₩277,174 | +0.75% | 78.2만 |
|---|
| 2025.12.19 | ₩273,569 | ₩277,147 | ₩273,140 | ₩275,834 | +0.83% | 294.6만 |
|---|
| 2025.12.18 | ₩276,906 | ₩278,876 | ₩271,693 | ₩272,939 | -1.43% | 122.9만 |
|---|
| 2025.12.17 | ₩274,547 | ₩277,871 | ₩274,547 | ₩276,236 | +0.62% | 105.8만 |
|---|
| 2025.12.16 | ₩275,914 | ₩275,981 | ₩272,148 | ₩273,515 | -0.87% | 121.1만 |
|---|
| 2025.12.15 | ₩275,432 | ₩276,826 | ₩273,381 | ₩274,346 | -0.39% | 125.1만 |
|---|
| 2025.12.12 | ₩275,727 | ₩276,826 | ₩271,492 | ₩273,180 | -0.92% | 90.4만 |
|---|
| 2025.12.11 | ₩274,051 | ₩277,804 | ₩272,966 | ₩275,740 | +0.62% | 103.3만 |
|---|
| 2025.12.10 | ₩264,657 | ₩275,700 | ₩263,410 | ₩274,199 | +3.61% | 134.9만 |
|---|
| 2025.12.09 | ₩262,781 | ₩266,185 | ₩262,781 | ₩264,898 | +0.81% | 80.5만 |
|---|
| 2025.12.08 | ₩261,387 | ₩263,330 | ₩259,899 | ₩262,539 | +0.44% | 73.1만 |
|---|
| 2025.12.05 | ₩260,596 | ₩263,317 | ₩260,529 | ₩261,481 | +0.34% | 75.8만 |
|---|
| 2025.12.04 | ₩261,347 | ₩264,174 | ₩261,293 | ₩262,097 | +0.29% | 59.5만 |
|---|
| 2025.12.03 | ₩255,919 | ₩262,285 | ₩253,922 | ₩262,177 | +2.45% | 71만 |
|---|
| 2025.12.02 | ₩256,281 | ₩257,688 | ₩254,914 | ₩255,946 | -0.13% | 85.1만 |
|---|
| 2025.12.01 | ₩252,568 | ₩256,656 | ₩251,697 | ₩254,927 | +0.93% | 101.3만 |
|---|
| 2025.11.28 | ₩254,807 | ₩256,415 | ₩254,311 | ₩254,927 | +0.05% | 41.8만 |
|---|
| 2025.11.26 | ₩255,798 | ₩257,755 | ₩254,860 | ₩254,954 | -0.33% | 65만 |
|---|
| 2025.11.25 | ₩253,708 | ₩258,117 | ₩252,689 | ₩256,750 | +1.20% | 83.1만 |
|---|
| 2025.11.24 | ₩252,274 | ₩253,145 | ₩249,057 | ₩251,389 | -0.35% | 115.4만 |
|---|
| 2025.11.21 | ₩246,792 | ₩255,262 | ₩245,613 | ₩252,756 | +2.42% | 119.2만 |
|---|
| 2025.11.20 | ₩248,682 | ₩249,714 | ₩243,321 | ₩244,916 | -1.51% | 82만 |
|---|
| 2025.11.19 | ₩245,037 | ₩245,774 | ₩241,887 | ₩244,755 | -0.11% | 58.7만 |
|---|
| 2025.11.18 | ₩241,231 | ₩245,573 | ₩240,896 | ₩244,045 | +1.17% | 78만 |
|---|
| 2025.11.17 | ₩249,808 | ₩249,969 | ₩241,686 | ₩242,651 | -2.86% | 97.1만 |
|---|
| 2025.11.14 | ₩249,794 | ₩251,671 | ₩246,967 | ₩250,558 | +0.31% | 86.2만 |
|---|
| 2025.11.13 | ₩251,925 | ₩252,823 | ₩249,138 | ₩249,781 | -0.85% | 85.7만 |
|---|
| 2025.11.12 | ₩250,344 | ₩256,080 | ₩250,344 | ₩252,153 | +0.72% | 88만 |
|---|
| 2025.11.11 | ₩252,944 | ₩253,359 | ₩249,151 | ₩250,290 | -1.05% | 80.4만 |
|---|
| 2025.11.10 | ₩249,057 | ₩252,461 | ₩247,489 | ₩252,287 | +1.30% | 113.1만 |
|---|
| 2025.11.07 | ₩245,117 | ₩249,124 | ₩244,487 | ₩249,084 | +1.62% | 76.9만 |
|---|
| 2025.11.06 | ₩246,149 | ₩247,784 | ₩243,616 | ₩245,653 | -0.20% | 95.6만 |
|---|
| 2025.11.05 | ₩242,343 | ₩247,315 | ₩241,324 | ₩245,720 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩243,924 | ₩243,924 | ₩241,686 | ₩242,437 | -0.61% | 103.8만 |
|---|
| 2025.11.03 | ₩244,246 | ₩245,399 | ₩242,102 | ₩244,889 | +0.26% | 119.2만 |
|---|
| 2025.10.31 | ₩242,919 | ₩247,074 | ₩241,539 | ₩246,417 | +1.44% | 87.4만 |
|---|
| 2025.10.30 | ₩242,973 | ₩249,794 | ₩242,973 | ₩244,983 | +0.83% | 118.8만 |
|---|
| 2025.10.29 | ₩240,668 | ₩246,149 | ₩240,319 | ₩243,026 | +0.98% | 142.5만 |
|---|
| 2025.10.28 | ₩243,629 | ₩244,755 | ₩242,289 | ₩243,120 | -0.21% | 131.5만 |
|---|
| 2025.10.27 | ₩249,406 | ₩249,406 | ₩243,201 | ₩245,144 | -1.71% | 118.6만 |
|---|
| 2025.10.24 | ₩245,425 | ₩249,513 | ₩244,782 | ₩248,240 | +1.15% | 103.6만 |
|---|
| 2025.10.23 | ₩245,050 | ₩245,881 | ₩241,793 | ₩242,691 | -0.96% | 108.7만 |
|---|
| 2025.10.22 | ₩243,951 | ₩245,734 | ₩242,450 | ₩244,072 | +0.05% | 122.4만 |
|---|
| 2025.10.21 | ₩243,134 | ₩245,117 | ₩242,611 | ₩243,509 | +0.15% | 193.3만 |
|---|
| 2025.10.20 | ₩243,442 | ₩246,551 | ₩242,477 | ₩244,005 | +0.23% | 168.5만 |
|---|
| 2025.10.17 | ₩237,063 | ₩242,906 | ₩235,897 | ₩242,129 | +2.14% | 305만 |
|---|
| 2025.10.16 | ₩248,025 | ₩251,322 | ₩234,208 | ₩239,395 | -3.48% | 317.9만 |
|---|
| 2025.10.15 | ₩251,831 | ₩252,193 | ₩246,471 | ₩247,972 | -1.53% | 187.4만 |
|---|
| 2025.10.14 | ₩244,313 | ₩252,877 | ₩243,616 | ₩250,665 | +2.60% | 118.7만 |
|---|
| 2025.10.13 | ₩244,876 | ₩245,868 | ₩243,120 | ₩244,849 | -0.01% | 101.5만 |
|---|
| 2025.10.10 | ₩253,024 | ₩253,708 | ₩242,048 | ₩242,356 | -4.22% | 116.3만 |
|---|