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 | ₩295,367 | ₩296,466 | ₩285,759 | ₩291,441 | -1.33% | 513.2만 |
| 2026.09.28–2026.10.02 | ₩296,198 | ₩297,484 | ₩283,696 | ₩293,652 | -0.86% | 500.1만 |
| 2026.09.21–2026.09.25 | ₩306,556 | ₩306,556 | ₩291,066 | ₩296,399 | -3.31% | 407.6만 |
| 2026.09.14–2026.09.18 | ₩320,734 | ₩323,722 | ₩298,677 | ₩304,600 | -5.03% | 763.4만 |
| 2026.09.08–2026.09.11 | ₩324,941 | ₩325,410 | ₩315,427 | ₩321,377 | -1.10% | 436.6만 |
| 2026.08.31–2026.09.04 | ₩317,451 | ₩323,253 | ₩309,906 | ₩321,390 | +1.24% | 510.9만 |
| 2026.08.24–2026.08.28 | ₩323,240 | ₩327,997 | ₩317,960 | ₩317,973 | -1.63% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,978 |
| ₩319,099 |
| ₩322,060 |
| -5.08% |
| 564.1만 |
| 2026.08.10–2026.08.14 | ₩334,201 | ₩342,616 | ₩333,424 | ₩340,486 | +1.88% | 345.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩330,556 | ₩341,290 | ₩330,060 | ₩335,608 | +1.53% | 472.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩335,380 | ₩339,802 | ₩329,149 | ₩330,034 | -1.59% | 586만 |
|---|
| 2026.07.20–2026.07.24 | ₩335,233 | ₩336,399 | ₩327,353 | ₩334,469 | -0.23% | 596.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩326,509 | ₩341,705 | ₩322,596 | ₩333,987 | +2.29% | 736.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩317,839 | ₩325,625 | ₩310,938 | ₩324,740 | +2.17% | 469만 |
|---|
| 2026.06.29–2026.07.02 | ₩315,896 | ₩326,389 | ₩315,803 | ₩320,104 | +1.33% | 418.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩303,769 | ₩318,925 | ₩303,501 | ₩317,933 | +4.66% | 579.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩312,533 | ₩312,533 | ₩300,231 | ₩301,665 | -3.48% | 632.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩298,985 | ₩310,925 | ₩297,632 | ₩310,724 | +3.93% | 585.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩283,508 | ₩301,062 | ₩281,056 | ₩298,074 | +5.14% | 481.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩285,371 | ₩291,481 | ₩285,371 | ₩289,592 | +1.48% | 408.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩275,428 | ₩287,180 | ₩272,024 | ₩285,665 | +3.72% | 484만 |
|---|
| 2026.05.11–2026.05.15 | ₩285,129 | ₩285,129 | ₩271,823 | ₩274,570 | -3.70% | 469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩287,796 | ₩294,094 | ₩283,789 | ₩284,272 | -1.22% | 457.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,372 | ₩296,171 | ₩284,995 | ₩290,034 | +0.58% | 499.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩292,178 | ₩297,645 | ₩287,622 | ₩287,997 | -1.43% | 457만 |
|---|
| 2026.04.13–2026.04.17 | ₩292,593 | ₩297,297 | ₩285,799 | ₩293,183 | +0.20% | 618.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩282,222 | ₩299,803 | ₩280,748 | ₩294,697 | +4.42% | 442.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩271,019 | ₩282,248 | ₩268,165 | ₩281,619 | +3.91% | 458.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩271,944 | ₩277,679 | ₩266,101 | ₩269,250 | -0.99% | 516.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩265,297 | ₩270,992 | ₩259,897 | ₩265,525 | +0.09% | 736.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩274,423 | ₩284,647 | ₩262,497 | ₩262,992 | -4.17% | 655.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩284,071 | ₩296,265 | ₩277,183 | ₩282,021 | -0.72% | 586.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩310,938 | ₩312,921 | ₩287,086 | ₩290,758 | -6.49% | 769.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩307,762 | ₩312,091 | ₩303,850 | ₩311,581 | +1.24% | 396.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩317,303 | ₩320,265 | ₩303,608 | ₩306,476 | -3.41% | 640.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩296,386 | ₩319,648 | ₩294,443 | ₩318,938 | +7.61% | 787.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩286,523 | ₩298,597 | ₩285,907 | ₩296,908 | +3.62% | 657만 |
|---|
| 2026.01.20–2026.01.23 | ₩284,031 | ₩297,726 | ₩280,882 | ₩286,523 | +0.88% | 549.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩281,109 | ₩289,056 | ₩275,374 | ₩284,459 | +1.19% | 632만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,324 | ₩288,761 | ₩273,123 | ₩283,655 | +3.78% | 563.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,054 | ₩278,068 | ₩267,495 | ₩273,418 | -1.67% | 287.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩275,093 | ₩279,073 | ₩275,039 | ₩277,759 | +0.97% | 211.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩275,401 | ₩278,845 | ₩271,662 | ₩275,803 | +0.15% | 769.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,357 | ₩277,773 | ₩259,870 | ₩273,150 | +4.51% | 482.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩252,540 | ₩264,145 | ₩251,669 | ₩261,451 | +3.53% | 392.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩252,245 | ₩258,088 | ₩249,029 | ₩254,899 | +1.05% | 305.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩249,780 | ₩255,234 | ₩240,869 | ₩252,728 | +1.18% | 434.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩249,029 | ₩256,051 | ₩246,939 | ₩250,530 | +0.60% | 453.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩244,219 | ₩249,096 | ₩241,297 | ₩249,056 | +1.98% | 478.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩249,378 | ₩249,766 | ₩240,292 | ₩246,389 | -1.20% | 598.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩243,415 | ₩249,485 | ₩241,766 | ₩248,212 | +1.97% | 696.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩244,848 | ₩252,848 | ₩234,182 | ₩242,101 | -1.12% | 1030.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩252,996 | ₩253,679 | ₩242,021 | ₩242,329 | -4.22% | 116.3만 |
|---|