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 | ₩290,490 | ₩292,138 | ₩289,418 | ₩291,441 | +0.33% | 72.1만 |
| 2026.10.08 | ₩287,742 | ₩291,763 | ₩285,759 | ₩291,535 | +1.32% | 143.8만 |
| 2026.10.07 | ₩290,275 | ₩291,414 | ₩288,533 | ₩290,289 | +0.00% | 93.5만 |
| 2026.10.06 | ₩293,746 | ₩295,622 | ₩292,245 | ₩293,116 | -0.21% | 83.2만 |
| 2026.10.05 | ₩295,367 | ₩296,466 | ₩292,312 | ₩292,473 | -0.98% | 120.6만 |
| 2026.10.02 | ₩291,950 | ₩294,925 | ₩291,521 | ₩293,652 | +0.58% | 92만 |
| 2026.10.01 | ₩288,774 | ₩291,267 | ₩283,696 | ₩291,253 | +0.86% | 108.7만 |
| 2026.09.30 | ₩292,138 | ₩293,679 | ₩290,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,588 |
| -0.19% |
| 138.4만 |
| 2026.09.29 | ₩295,394 | ₩296,332 | ₩289,069 | ₩291,454 | -1.33% | 80.7만 |
|---|
| 2026.09.28 | ₩296,198 | ₩297,484 | ₩294,831 | ₩295,394 | -0.27% | 80.3만 |
|---|
| 2026.09.25 | ₩292,995 | ₩297,190 | ₩292,942 | ₩296,399 | +1.16% | 66.1만 |
|---|
| 2026.09.24 | ₩294,349 | ₩295,796 | ₩291,066 | ₩293,009 | -0.46% | 92.6만 |
|---|
| 2026.09.23 | ₩296,962 | ₩299,334 | ₩294,027 | ₩294,242 | -0.92% | 72.7만 |
|---|
| 2026.09.22 | ₩305,578 | ₩305,578 | ₩298,061 | ₩299,387 | -2.03% | 96.4만 |
|---|
| 2026.09.21 | ₩306,556 | ₩306,556 | ₩302,885 | ₩304,131 | -0.79% | 79.9만 |
|---|
| 2026.09.18 | ₩302,858 | ₩305,337 | ₩301,505 | ₩304,600 | +0.58% | 218.7만 |
|---|
| 2026.09.17 | ₩304,747 | ₩306,972 | ₩301,223 | ₩303,327 | -0.47% | 116.9만 |
|---|
| 2026.09.16 | ₩313,457 | ₩315,494 | ₩298,677 | ₩302,858 | -3.38% | 185.6만 |
|---|
| 2026.09.15 | ₩319,648 | ₩321,524 | ₩314,114 | ₩315,401 | -1.33% | 132.8만 |
|---|
| 2026.09.14 | ₩320,734 | ₩323,722 | ₩317,357 | ₩318,684 | -0.64% | 109.5만 |
|---|
| 2026.09.11 | ₩322,945 | ₩323,534 | ₩317,920 | ₩321,377 | -0.49% | 80.2만 |
|---|
| 2026.09.10 | ₩318,925 | ₩320,680 | ₩316,432 | ₩320,292 | +0.43% | 169.7만 |
|---|
| 2026.09.09 | ₩316,982 | ₩319,756 | ₩315,427 | ₩318,925 | +0.61% | 78.1만 |
|---|
| 2026.09.08 | ₩324,941 | ₩325,410 | ₩319,354 | ₩319,514 | -1.67% | 108.5만 |
|---|
| 2026.09.04 | ₩319,568 | ₩323,253 | ₩319,568 | ₩321,390 | +0.57% | 67.7만 |
|---|
| 2026.09.03 | ₩316,674 | ₩321,752 | ₩315,065 | ₩321,685 | +1.58% | 69.3만 |
|---|
| 2026.09.02 | ₩312,921 | ₩319,541 | ₩312,385 | ₩315,548 | +0.84% | 116만 |
|---|
| 2026.09.01 | ₩311,474 | ₩314,972 | ₩309,906 | ₩310,911 | -0.18% | 83.3만 |
|---|
| 2026.08.31 | ₩317,451 | ₩317,906 | ₩312,131 | ₩313,484 | -1.25% | 174.7만 |
|---|
| 2026.08.28 | ₩321,967 | ₩323,159 | ₩317,973 | ₩317,973 | -1.24% | 86.8만 |
|---|
| 2026.08.27 | ₩320,573 | ₩322,034 | ₩317,960 | ₩319,836 | -0.23% | 79.4만 |
|---|
| 2026.08.26 | ₩322,757 | ₩324,727 | ₩321,323 | ₩323,668 | +0.28% | 57.7만 |
|---|
| 2026.08.25 | ₩324,432 | ₩324,580 | ₩319,501 | ₩322,154 | -0.70% | 86.3만 |
|---|
| 2026.08.24 | ₩323,240 | ₩327,997 | ₩322,690 | ₩324,003 | +0.24% | 56.9만 |
|---|
| 2026.08.21 | ₩321,900 | ₩323,655 | ₩319,166 | ₩322,060 | +0.05% | 96.5만 |
|---|
| 2026.08.20 | ₩326,697 | ₩327,300 | ₩319,099 | ₩319,260 | -2.28% | 180.2만 |
|---|
| 2026.08.19 | ₩337,457 | ₩337,457 | ₩327,380 | ₩327,702 | -2.89% | 118.5만 |
|---|
| 2026.08.18 | ₩341,464 | ₩341,504 | ₩336,412 | ₩337,015 | -1.30% | 77.2만 |
|---|
| 2026.08.17 | ₩339,306 | ₩342,978 | ₩338,529 | ₩338,837 | -0.14% | 91.8만 |
|---|
| 2026.08.14 | ₩339,226 | ₩342,549 | ₩338,355 | ₩340,486 | +0.37% | 58.1만 |
|---|
| 2026.08.13 | ₩341,705 | ₩342,616 | ₩338,315 | ₩339,360 | -0.69% | 67.7만 |
|---|
| 2026.08.12 | ₩338,074 | ₩340,646 | ₩336,894 | ₩339,762 | +0.50% | 80.2만 |
|---|
| 2026.08.11 | ₩336,265 | ₩340,231 | ₩336,265 | ₩337,899 | +0.49% | 72.9만 |
|---|
| 2026.08.10 | ₩334,201 | ₩337,015 | ₩333,424 | ₩336,519 | +0.69% | 67만 |
|---|
| 2026.08.07 | ₩333,196 | ₩337,015 | ₩330,864 | ₩335,608 | +0.72% | 73.2만 |
|---|
| 2026.08.06 | ₩340,365 | ₩340,365 | ₩334,161 | ₩335,193 | -1.52% | 74.5만 |
|---|
| 2026.08.05 | ₩340,713 | ₩340,928 | ₩336,680 | ₩337,605 | -0.91% | 104.6만 |
|---|
| 2026.08.04 | ₩333,933 | ₩341,290 | ₩333,129 | ₩339,105 | +1.55% | 101.4만 |
|---|
| 2026.08.03 | ₩330,556 | ₩334,630 | ₩330,060 | ₩334,308 | +1.14% | 119.2만 |
|---|
| 2026.07.31 | ₩331,601 | ₩333,303 | ₩329,149 | ₩330,034 | -0.47% | 115.3만 |
|---|
| 2026.07.30 | ₩336,104 | ₩336,479 | ₩330,637 | ₩330,985 | -1.52% | 111.6만 |
|---|
| 2026.07.29 | ₩336,935 | ₩338,864 | ₩334,147 | ₩335,447 | -0.44% | 116.8만 |
|---|
| 2026.07.28 | ₩335,193 | ₩339,802 | ₩333,812 | ₩338,502 | +0.99% | 133.3만 |
|---|
| 2026.07.27 | ₩335,380 | ₩337,886 | ₩331,052 | ₩332,700 | -0.80% | 109만 |
|---|
| 2026.07.24 | ₩330,637 | ₩334,616 | ₩329,444 | ₩334,469 | +1.16% | 125.9만 |
|---|
| 2026.07.23 | ₩330,958 | ₩331,856 | ₩327,353 | ₩329,605 | -0.41% | 104.6만 |
|---|
| 2026.07.22 | ₩333,745 | ₩336,399 | ₩331,173 | ₩335,983 | +0.67% | 120.5만 |
|---|
| 2026.07.21 | ₩334,938 | ₩334,938 | ₩329,953 | ₩333,209 | -0.52% | 111.3만 |
|---|
| 2026.07.20 | ₩335,233 | ₩335,916 | ₩330,985 | ₩334,255 | -0.29% | 134.5만 |
|---|
| 2026.07.17 | ₩338,020 | ₩341,705 | ₩333,330 | ₩333,987 | -1.19% | 111만 |
|---|
| 2026.07.16 | ₩336,184 | ₩340,834 | ₩334,777 | ₩340,419 | +1.26% | 172만 |
|---|
| 2026.07.15 | ₩326,643 | ₩333,317 | ₩323,467 | ₩333,035 | +1.96% | 209.9만 |
|---|
| 2026.07.14 | ₩325,089 | ₩330,288 | ₩322,596 | ₩324,084 | -0.31% | 128.2만 |
|---|
| 2026.07.13 | ₩326,509 | ₩327,729 | ₩323,481 | ₩325,022 | -0.46% | 115.7만 |
|---|
| 2026.07.10 | ₩320,466 | ₩325,625 | ₩319,608 | ₩324,740 | +1.33% | 139.3만 |
|---|
| 2026.07.09 | ₩316,553 | ₩320,265 | ₩315,186 | ₩318,844 | +0.72% | 71.9만 |
|---|
| 2026.07.08 | ₩319,541 | ₩319,541 | ₩310,938 | ₩314,409 | -1.61% | 97.3만 |
|---|
| 2026.07.07 | ₩322,288 | ₩324,285 | ₩320,372 | ₩321,270 | -0.32% | 71.8만 |
|---|
| 2026.07.06 | ₩317,839 | ₩322,824 | ₩316,915 | ₩321,498 | +1.15% | 88.7만 |
|---|
| 2026.07.02 | ₩326,389 | ₩326,389 | ₩318,241 | ₩320,104 | -1.93% | 72.8만 |
|---|
| 2026.07.01 | ₩318,630 | ₩325,558 | ₩317,076 | ₩324,218 | +1.75% | 107.6만 |
|---|
| 2026.06.30 | ₩318,818 | ₩320,908 | ₩317,504 | ₩318,938 | +0.04% | 127.6만 |
|---|
| 2026.06.29 | ₩315,896 | ₩321,377 | ₩315,803 | ₩320,533 | +1.47% | 110.1만 |
|---|
| 2026.06.26 | ₩317,692 | ₩318,925 | ₩315,226 | ₩317,933 | +0.08% | 157.1만 |
|---|
| 2026.06.25 | ₩313,002 | ₩318,389 | ₩313,002 | ₩317,277 | +1.37% | 108.3만 |
|---|
| 2026.06.24 | ₩309,638 | ₩314,101 | ₩309,638 | ₩312,573 | +0.95% | 97.5만 |
|---|
| 2026.06.23 | ₩305,967 | ₩310,563 | ₩304,051 | ₩309,866 | +1.27% | 105.5만 |
|---|
| 2026.06.22 | ₩303,769 | ₩306,784 | ₩303,501 | ₩305,163 | +0.46% | 111.2만 |
|---|
| 2026.06.18 | ₩305,605 | ₩305,860 | ₩301,183 | ₩301,665 | -1.29% | 293.3만 |
|---|
| 2026.06.17 | ₩305,752 | ₩308,473 | ₩300,231 | ₩302,644 | -1.02% | 109.5만 |
|---|
| 2026.06.16 | ₩305,096 | ₩307,655 | ₩303,675 | ₩305,994 | +0.29% | 97.7만 |
|---|
| 2026.06.15 | ₩312,533 | ₩312,533 | ₩302,362 | ₩302,764 | -3.13% | 131.8만 |
|---|
| 2026.06.12 | ₩307,736 | ₩310,925 | ₩307,106 | ₩310,724 | +0.97% | 102.8만 |
|---|
| 2026.06.11 | ₩300,352 | ₩306,061 | ₩298,583 | ₩305,283 | +1.64% | 104.4만 |
|---|
| 2026.06.10 | ₩303,247 | ₩306,047 | ₩297,632 | ₩300,071 | -1.05% | 158.2만 |
|---|
| 2026.06.09 | ₩300,473 | ₩304,412 | ₩299,052 | ₩302,081 | +0.54% | 102.2만 |
|---|
| 2026.06.08 | ₩298,985 | ₩301,357 | ₩297,699 | ₩298,329 | -0.22% | 117.8만 |
|---|
| 2026.06.05 | ₩298,154 | ₩301,062 | ₩297,337 | ₩298,074 | -0.03% | 118.1만 |
|---|
| 2026.06.04 | ₩290,704 | ₩297,203 | ₩290,476 | ₩297,123 | +2.21% | 90.8만 |
|---|
| 2026.06.03 | ₩289,726 | ₩289,739 | ₩286,335 | ₩286,804 | -1.01% | 98.8만 |
|---|
| 2026.06.02 | ₩282,798 | ₩292,205 | ₩281,056 | ₩291,173 | +2.96% | 80.3만 |
|---|
| 2026.06.01 | ₩283,508 | ₩286,081 | ₩282,382 | ₩283,575 | +0.02% | 93.5만 |
|---|
| 2026.05.29 | ₩287,434 | ₩289,887 | ₩286,764 | ₩289,592 | +0.75% | 166.8만 |
|---|
| 2026.05.28 | ₩286,376 | ₩288,345 | ₩285,371 | ₩287,180 | +0.28% | 80.9만 |
|---|
| 2026.05.27 | ₩289,712 | ₩291,481 | ₩286,952 | ₩288,238 | -0.51% | 73.3만 |
|---|
| 2026.05.26 | ₩285,371 | ₩289,927 | ₩285,371 | ₩288,412 | +1.07% | 87.3만 |
|---|
| 2026.05.22 | ₩285,089 | ₩287,180 | ₩284,299 | ₩285,665 | +0.20% | 71.9만 |
|---|
| 2026.05.21 | ₩280,158 | ₩285,384 | ₩278,456 | ₩284,526 | +1.56% | 166.7만 |
|---|
| 2026.05.20 | ₩278,081 | ₩282,918 | ₩274,798 | ₩281,967 | +1.40% | 77.1만 |
|---|
| 2026.05.19 | ₩275,669 | ₩278,979 | ₩272,024 | ₩276,795 | +0.41% | 88.2만 |
|---|
| 2026.05.18 | ₩275,428 | ₩278,001 | ₩275,052 | ₩276,406 | +0.36% | 80.1만 |
|---|
| 2026.05.15 | ₩276,259 | ₩276,741 | ₩271,823 | ₩274,570 | -0.61% | 117.4만 |
|---|
| 2026.05.14 | ₩276,138 | ₩279,475 | ₩275,039 | ₩275,696 | -0.16% | 73.4만 |
|---|
| 2026.05.13 | ₩279,247 | ₩279,247 | ₩272,694 | ₩273,471 | -2.07% | 72.3만 |
|---|
| 2026.05.12 | ₩278,952 | ₩280,815 | ₩274,811 | ₩279,729 | +0.28% | 105.3만 |
|---|
| 2026.05.11 | ₩285,129 | ₩285,129 | ₩277,907 | ₩278,697 | -2.26% | 101만 |
|---|
| 2026.05.08 | ₩286,456 | ₩286,577 | ₩283,789 | ₩284,272 | -0.76% | 66.8만 |
|---|
| 2026.05.07 | ₩290,114 | ₩291,521 | ₩285,089 | ₩285,451 | -1.61% | 107만 |
|---|
| 2026.05.06 | ₩291,334 | ₩294,094 | ₩291,227 | ₩291,347 | +0.00% | 79.6만 |
|---|
| 2026.05.05 | ₩287,287 | ₩290,784 | ₩285,558 | ₩288,748 | +0.51% | 111.1만 |
|---|
| 2026.05.04 | ₩287,796 | ₩291,039 | ₩285,947 | ₩286,871 | -0.32% | 92.9만 |
|---|
| 2026.05.01 | ₩292,741 | ₩293,732 | ₩289,565 | ₩290,034 | -0.92% | 74.4만 |
|---|
| 2026.04.30 | ₩286,858 | ₩293,840 | ₩285,290 | ₩292,969 | +2.13% | 93.7만 |
|---|
| 2026.04.29 | ₩290,999 | ₩291,964 | ₩284,995 | ₩288,828 | -0.75% | 128.1만 |
|---|
| 2026.04.28 | ₩293,746 | ₩296,171 | ₩290,369 | ₩291,481 | -0.77% | 95.3만 |
|---|
| 2026.04.27 | ₩288,372 | ₩293,679 | ₩288,372 | ₩292,017 | +1.26% | 107.6만 |
|---|
| 2026.04.24 | ₩294,067 | ₩294,067 | ₩287,622 | ₩287,997 | -2.06% | 70만 |
|---|
| 2026.04.23 | ₩292,379 | ₩294,724 | ₩290,382 | ₩294,402 | +0.69% | 90.8만 |
|---|
| 2026.04.22 | ₩293,464 | ₩294,804 | ₩290,677 | ₩291,548 | -0.65% | 85.4만 |
|---|
| 2026.04.21 | ₩293,545 | ₩297,645 | ₩292,218 | ₩293,330 | -0.07% | 111만 |
|---|
| 2026.04.20 | ₩292,178 | ₩296,881 | ₩290,932 | ₩294,376 | +0.75% | 99.9만 |
|---|
| 2026.04.17 | ₩292,071 | ₩295,957 | ₩289,753 | ₩293,183 | +0.38% | 137.8만 |
|---|
| 2026.04.16 | ₩288,640 | ₩292,339 | ₩288,466 | ₩290,717 | +0.72% | 114.5만 |
|---|
| 2026.04.15 | ₩296,734 | ₩296,855 | ₩285,799 | ₩290,918 | -1.96% | 164.7만 |
|---|
| 2026.04.14 | ₩295,180 | ₩297,002 | ₩293,036 | ₩295,488 | +0.10% | 109.8만 |
|---|
| 2026.04.13 | ₩292,593 | ₩297,297 | ₩291,280 | ₩296,533 | +1.35% | 91.6만 |
|---|
| 2026.04.10 | ₩298,128 | ₩299,803 | ₩294,563 | ₩294,697 | -1.15% | 77.8만 |
|---|
| 2026.04.09 | ₩291,789 | ₩299,709 | ₩291,401 | ₩298,811 | +2.41% | 73.2만 |
|---|
| 2026.04.08 | ₩292,995 | ₩294,804 | ₩291,320 | ₩293,518 | +0.18% | 102.8만 |
|---|
| 2026.04.07 | ₩282,851 | ₩285,639 | ₩282,074 | ₩284,232 | +0.49% | 138.4만 |
|---|
| 2026.04.06 | ₩282,222 | ₩284,580 | ₩280,748 | ₩284,111 | +0.67% | 50.1만 |
|---|
| 2026.04.02 | ₩275,106 | ₩282,248 | ₩274,597 | ₩281,619 | +2.37% | 69만 |
|---|
| 2026.04.01 | ₩279,220 | ₩282,248 | ₩276,982 | ₩280,037 | +0.29% | 74.2만 |
|---|
| 2026.03.31 | ₩271,381 | ₩279,850 | ₩271,354 | ₩277,009 | +2.07% | 168.2만 |
|---|
| 2026.03.30 | ₩271,019 | ₩272,560 | ₩268,165 | ₩269,518 | -0.55% | 147.4만 |
|---|
| 2026.03.27 | ₩275,120 | ₩276,473 | ₩268,218 | ₩269,250 | -2.13% | 112.3만 |
|---|
| 2026.03.26 | ₩272,547 | ₩276,299 | ₩272,493 | ₩275,682 | +1.15% | 102만 |
|---|
| 2026.03.25 | ₩275,173 | ₩277,679 | ₩271,796 | ₩274,369 | -0.29% | 79.5만 |
|---|
| 2026.03.24 | ₩266,450 | ₩274,811 | ₩266,101 | ₩273,069 | +2.48% | 104.9만 |
|---|
| 2026.03.23 | ₩271,944 | ₩273,954 | ₩268,701 | ₩268,888 | -1.12% | 117.5만 |
|---|
| 2026.03.20 | ₩264,319 | ₩266,409 | ₩262,363 | ₩265,525 | +0.46% | 278.7만 |
|---|
| 2026.03.19 | ₩263,073 | ₩264,882 | ₩259,897 | ₩262,966 | -0.04% | 139만 |
|---|
| 2026.03.18 | ₩267,723 | ₩269,250 | ₩263,354 | ₩264,078 | -1.36% | 100.9만 |
|---|
| 2026.03.17 | ₩269,183 | ₩270,992 | ₩266,865 | ₩268,165 | -0.38% | 109.2만 |
|---|
| 2026.03.16 | ₩265,297 | ₩269,076 | ₩263,609 | ₩265,766 | +0.18% | 108.5만 |
|---|
| 2026.03.13 | ₩267,696 | ₩269,116 | ₩262,497 | ₩262,992 | -1.76% | 70.1만 |
|---|
| 2026.03.12 | ₩266,584 | ₩270,202 | ₩265,324 | ₩265,592 | -0.37% | 125만 |
|---|
| 2026.03.11 | ₩271,662 | ₩273,900 | ₩267,562 | ₩272,305 | +0.24% | 184.6만 |
|---|
| 2026.03.10 | ₩280,279 | ₩284,647 | ₩273,377 | ₩273,525 | -2.41% | 162.4만 |
|---|
| 2026.03.09 | ₩274,423 | ₩281,404 | ₩270,202 | ₩279,609 | +1.89% | 113.8만 |
|---|
| 2026.03.06 | ₩279,006 | ₩283,495 | ₩277,183 | ₩282,021 | +1.08% | 154.2만 |
|---|
| 2026.03.05 | ₩292,151 | ₩293,371 | ₩287,287 | ₩289,431 | -0.93% | 142.1만 |
|---|
| 2026.03.04 | ₩294,845 | ₩294,845 | ₩291,655 | ₩293,786 | -0.36% | 78.4만 |
|---|
| 2026.03.03 | ₩289,203 | ₩296,265 | ₩286,657 | ₩293,438 | +1.46% | 95.8만 |
|---|
| 2026.03.02 | ₩284,071 | ₩295,796 | ₩284,071 | ₩294,134 | +3.54% | 116만 |
|---|
| 2026.02.27 | ₩298,409 | ₩298,409 | ₩287,086 | ₩290,758 | -2.56% | 198.9만 |
|---|
| 2026.02.26 | ₩299,494 | ₩304,319 | ₩298,918 | ₩301,974 | +0.83% | 147.2만 |
|---|
| 2026.02.25 | ₩295,474 | ₩299,963 | ₩294,979 | ₩298,181 | +0.92% | 115.4만 |
|---|
| 2026.02.24 | ₩296,546 | ₩297,766 | ₩292,178 | ₩292,821 | -1.26% | 124.9만 |
|---|
| 2026.02.23 | ₩310,938 | ₩312,921 | ₩296,814 | ₩297,645 | -4.28% | 183만 |
|---|
| 2026.02.20 | ₩306,972 | ₩312,091 | ₩303,850 | ₩311,581 | +1.50% | 96.4만 |
|---|
| 2026.02.19 | ₩308,365 | ₩310,442 | ₩304,439 | ₩307,012 | -0.44% | 93.5만 |
|---|
| 2026.02.18 | ₩306,784 | ₩311,005 | ₩306,329 | ₩310,550 | +1.23% | 91.3만 |
|---|
| 2026.02.17 | ₩307,762 | ₩311,059 | ₩305,176 | ₩306,007 | -0.57% | 115.3만 |
|---|
| 2026.02.13 | ₩307,454 | ₩311,595 | ₩303,608 | ₩306,476 | -0.32% | 152.1만 |
|---|
| 2026.02.12 | ₩316,432 | ₩319,112 | ₩306,007 | ₩310,081 | -2.01% | 131.6만 |
|---|
| 2026.02.11 | ₩318,442 | ₩320,265 | ₩312,198 | ₩314,529 | -1.23% | 152.4만 |
|---|
| 2026.02.10 | ₩314,932 | ₩318,241 | ₩312,546 | ₩316,526 | +0.51% | 89.1만 |
|---|
| 2026.02.09 | ₩317,303 | ₩319,662 | ₩312,680 | ₩316,580 | -0.23% | 115.1만 |
|---|
| 2026.02.06 | ₩316,473 | ₩319,648 | ₩315,588 | ₩318,938 | +0.78% | 126.6만 |
|---|
| 2026.02.05 | ₩310,509 | ₩314,261 | ₩308,513 | ₩313,484 | +0.96% | 167.7만 |
|---|
| 2026.02.04 | ₩308,205 | ₩315,937 | ₩307,682 | ₩311,233 | +0.98% | 170.9만 |
|---|
| 2026.02.03 | ₩302,108 | ₩307,776 | ₩301,464 | ₩305,685 | +1.18% | 175.8만 |
|---|
| 2026.02.02 | ₩296,386 | ₩302,979 | ₩294,443 | ₩302,228 | +1.97% | 146.4만 |
|---|
| 2026.01.30 | ₩294,871 | ₩298,597 | ₩294,134 | ₩296,908 | +0.69% | 151.6만 |
|---|
| 2026.01.29 | ₩292,513 | ₩296,801 | ₩291,655 | ₩296,734 | +1.44% | 131.4만 |
|---|
| 2026.01.28 | ₩290,409 | ₩291,990 | ₩288,600 | ₩290,637 | +0.08% | 126.3만 |
|---|
| 2026.01.27 | ₩288,426 | ₩291,441 | ₩287,099 | ₩291,441 | +1.05% | 106.8만 |
|---|
| 2026.01.26 | ₩286,523 | ₩289,779 | ₩285,907 | ₩287,099 | +0.20% | 140.9만 |
|---|
| 2026.01.23 | ₩288,533 | ₩290,985 | ₩286,054 | ₩286,523 | -0.70% | 124.9만 |
|---|
| 2026.01.22 | ₩294,134 | ₩297,726 | ₩290,034 | ₩291,401 | -0.93% | 135.7만 |
|---|
| 2026.01.21 | ₩285,237 | ₩295,608 | ₩284,995 | ₩293,679 | +2.96% | 170.4만 |
|---|
| 2026.01.20 | ₩284,031 | ₩286,617 | ₩280,882 | ₩283,696 | -0.12% | 118.6만 |
|---|
| 2026.01.16 | ₩284,754 | ₩289,056 | ₩275,374 | ₩284,459 | -0.10% | 184.9만 |
|---|
| 2026.01.15 | ₩281,257 | ₩286,108 | ₩280,694 | ₩284,848 | +1.28% | 121.3만 |
|---|
| 2026.01.14 | ₩279,153 | ₩282,744 | ₩277,974 | ₩281,123 | +0.71% | 93.7만 |
|---|
| 2026.01.13 | ₩285,183 | ₩286,737 | ₩279,542 | ₩280,279 | -1.72% | 114.5만 |
|---|
| 2026.01.12 | ₩281,109 | ₩283,897 | ₩280,158 | ₩283,481 | +0.84% | 117.6만 |
|---|
| 2026.01.09 | ₩286,161 | ₩287,823 | ₩283,521 | ₩283,655 | -0.88% | 114.9만 |
|---|
| 2026.01.08 | ₩279,716 | ₩288,761 | ₩279,716 | ₩286,242 | +2.33% | 137만 |
|---|
| 2026.01.07 | ₩281,310 | ₩283,789 | ₩278,550 | ₩280,801 | -0.18% | 120.8만 |
|---|
| 2026.01.06 | ₩278,898 | ₩284,071 | ₩278,738 | ₩283,186 | +1.54% | 92.3만 |
|---|
| 2026.01.05 | ₩273,324 | ₩283,146 | ₩273,123 | ₩280,667 | +2.69% | 98.2만 |
|---|
| 2026.01.02 | ₩269,290 | ₩274,597 | ₩267,495 | ₩273,418 | +1.53% | 96.5만 |
|---|
| 2025.12.31 | ₩273,109 | ₩273,940 | ₩269,773 | ₩269,987 | -1.14% | 78.8만 |
|---|
| 2025.12.30 | ₩275,374 | ₩275,374 | ₩272,480 | ₩272,761 | -0.95% | 49.6만 |
|---|
| 2025.12.29 | ₩278,054 | ₩278,068 | ₩273,565 | ₩274,275 | -1.36% | 63만 |
|---|
| 2025.12.26 | ₩277,733 | ₩278,523 | ₩275,816 | ₩277,759 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩277,384 | ₩278,992 | ₩275,039 | ₩277,706 | +0.12% | 24.8만 |
|---|
| 2025.12.23 | ₩277,880 | ₩279,073 | ₩275,870 | ₩276,607 | -0.46% | 70.7만 |
|---|
| 2025.12.22 | ₩275,093 | ₩278,295 | ₩275,093 | ₩277,143 | +0.75% | 78.2만 |
|---|
| 2025.12.19 | ₩273,538 | ₩277,116 | ₩273,109 | ₩275,803 | +0.83% | 294.6만 |
|---|
| 2025.12.18 | ₩276,875 | ₩278,845 | ₩271,662 | ₩272,908 | -1.43% | 122.9만 |
|---|
| 2025.12.17 | ₩274,516 | ₩277,840 | ₩274,516 | ₩276,205 | +0.62% | 105.8만 |
|---|
| 2025.12.16 | ₩275,883 | ₩275,950 | ₩272,118 | ₩273,485 | -0.87% | 121.1만 |
|---|
| 2025.12.15 | ₩275,401 | ₩276,795 | ₩273,351 | ₩274,316 | -0.39% | 125.1만 |
|---|
| 2025.12.12 | ₩275,696 | ₩276,795 | ₩271,461 | ₩273,150 | -0.92% | 90.4만 |
|---|
| 2025.12.11 | ₩274,021 | ₩277,773 | ₩272,935 | ₩275,709 | +0.62% | 103.3만 |
|---|
| 2025.12.10 | ₩264,627 | ₩275,669 | ₩263,381 | ₩274,168 | +3.61% | 134.9만 |
|---|
| 2025.12.09 | ₩262,751 | ₩266,155 | ₩262,751 | ₩264,868 | +0.81% | 80.5만 |
|---|
| 2025.12.08 | ₩261,357 | ₩263,301 | ₩259,870 | ₩262,510 | +0.44% | 73.1만 |
|---|
| 2025.12.05 | ₩260,567 | ₩263,287 | ₩260,500 | ₩261,451 | +0.34% | 75.8만 |
|---|
| 2025.12.04 | ₩261,317 | ₩264,145 | ₩261,264 | ₩262,068 | +0.29% | 59.5만 |
|---|
| 2025.12.03 | ₩255,890 | ₩262,255 | ₩253,894 | ₩262,148 | +2.45% | 71만 |
|---|
| 2025.12.02 | ₩256,252 | ₩257,659 | ₩254,885 | ₩255,917 | -0.13% | 85.1만 |
|---|
| 2025.12.01 | ₩252,540 | ₩256,627 | ₩251,669 | ₩254,899 | +0.93% | 101.3만 |
|---|
| 2025.11.28 | ₩254,778 | ₩256,386 | ₩254,282 | ₩254,899 | +0.05% | 41.8만 |
|---|
| 2025.11.26 | ₩255,770 | ₩257,726 | ₩254,832 | ₩254,925 | -0.33% | 65만 |
|---|
| 2025.11.25 | ₩253,679 | ₩258,088 | ₩252,661 | ₩256,721 | +1.20% | 83.1만 |
|---|
| 2025.11.24 | ₩252,245 | ₩253,116 | ₩249,029 | ₩251,361 | -0.35% | 115.4만 |
|---|
| 2025.11.21 | ₩246,765 | ₩255,234 | ₩245,585 | ₩252,728 | +2.42% | 119.2만 |
|---|
| 2025.11.20 | ₩248,654 | ₩249,686 | ₩243,294 | ₩244,889 | -1.51% | 82만 |
|---|
| 2025.11.19 | ₩245,009 | ₩245,746 | ₩241,860 | ₩244,728 | -0.11% | 58.7만 |
|---|
| 2025.11.18 | ₩241,204 | ₩245,545 | ₩240,869 | ₩244,018 | +1.17% | 78만 |
|---|
| 2025.11.17 | ₩249,780 | ₩249,941 | ₩241,659 | ₩242,624 | -2.86% | 97.1만 |
|---|
| 2025.11.14 | ₩249,766 | ₩251,642 | ₩246,939 | ₩250,530 | +0.31% | 86.2만 |
|---|
| 2025.11.13 | ₩251,897 | ₩252,795 | ₩249,110 | ₩249,753 | -0.85% | 85.7만 |
|---|
| 2025.11.12 | ₩250,316 | ₩256,051 | ₩250,316 | ₩252,125 | +0.72% | 88만 |
|---|
| 2025.11.11 | ₩252,915 | ₩253,331 | ₩249,123 | ₩250,262 | -1.05% | 80.4만 |
|---|
| 2025.11.10 | ₩249,029 | ₩252,433 | ₩247,461 | ₩252,259 | +1.30% | 113.1만 |
|---|
| 2025.11.07 | ₩245,090 | ₩249,096 | ₩244,460 | ₩249,056 | +1.62% | 76.9만 |
|---|
| 2025.11.06 | ₩246,121 | ₩247,756 | ₩243,589 | ₩245,626 | -0.20% | 95.6만 |
|---|
| 2025.11.05 | ₩242,316 | ₩247,287 | ₩241,297 | ₩245,693 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩243,897 | ₩243,897 | ₩241,659 | ₩242,410 | -0.61% | 103.8만 |
|---|
| 2025.11.03 | ₩244,219 | ₩245,371 | ₩242,075 | ₩244,862 | +0.26% | 119.2만 |
|---|
| 2025.10.31 | ₩242,892 | ₩247,046 | ₩241,512 | ₩246,389 | +1.44% | 87.4만 |
|---|
| 2025.10.30 | ₩242,946 | ₩249,766 | ₩242,946 | ₩244,956 | +0.83% | 118.8만 |
|---|
| 2025.10.29 | ₩240,641 | ₩246,121 | ₩240,292 | ₩242,999 | +0.98% | 142.5만 |
|---|
| 2025.10.28 | ₩243,602 | ₩244,728 | ₩242,262 | ₩243,093 | -0.21% | 131.5만 |
|---|
| 2025.10.27 | ₩249,378 | ₩249,378 | ₩243,173 | ₩245,116 | -1.71% | 118.6만 |
|---|
| 2025.10.24 | ₩245,398 | ₩249,485 | ₩244,755 | ₩248,212 | +1.15% | 103.6만 |
|---|
| 2025.10.23 | ₩245,023 | ₩245,853 | ₩241,766 | ₩242,664 | -0.96% | 108.7만 |
|---|
| 2025.10.22 | ₩243,924 | ₩245,706 | ₩242,423 | ₩244,044 | +0.05% | 122.4만 |
|---|
| 2025.10.21 | ₩243,106 | ₩245,090 | ₩242,584 | ₩243,482 | +0.15% | 193.3만 |
|---|
| 2025.10.20 | ₩243,415 | ₩246,523 | ₩242,450 | ₩243,977 | +0.23% | 168.5만 |
|---|
| 2025.10.17 | ₩237,036 | ₩242,879 | ₩235,870 | ₩242,101 | +2.14% | 305만 |
|---|
| 2025.10.16 | ₩247,998 | ₩251,294 | ₩234,182 | ₩239,368 | -3.48% | 317.9만 |
|---|
| 2025.10.15 | ₩251,803 | ₩252,165 | ₩246,443 | ₩247,944 | -1.53% | 187.4만 |
|---|
| 2025.10.14 | ₩244,286 | ₩252,848 | ₩243,589 | ₩250,637 | +2.60% | 118.7만 |
|---|
| 2025.10.13 | ₩244,848 | ₩245,840 | ₩243,093 | ₩244,822 | -0.01% | 101.5만 |
|---|
| 2025.10.10 | ₩252,996 | ₩253,679 | ₩242,021 | ₩242,329 | -4.22% | 116.3만 |
|---|