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 | ₩295,579 | ₩296,678 | ₩285,964 | ₩291,650 | -1.33% | 513.2만 |
| 2026.09.28–2026.10.02 | ₩296,410 | ₩297,698 | ₩283,899 | ₩293,862 | -0.86% | 500.1만 |
| 2026.09.21–2026.09.25 | ₩306,776 | ₩306,776 | ₩291,274 | ₩296,611 | -3.31% | 407.6만 |
| 2026.09.14–2026.09.18 | ₩320,964 | ₩323,954 | ₩298,891 | ₩304,818 | -5.03% | 763.4만 |
| 2026.09.08–2026.09.11 | ₩325,174 | ₩325,644 | ₩315,653 | ₩321,607 | -1.10% | 436.6만 |
| 2026.08.31–2026.09.04 | ₩317,678 | ₩323,485 | ₩310,128 | ₩321,621 | +1.24% | 510.9만 |
| 2026.08.24–2026.08.28 | ₩323,471 | ₩328,232 | ₩318,188 | ₩318,201 | -1.63% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩343,224 |
| ₩319,328 |
| ₩322,291 |
| -5.08% |
| 564.1만 |
| 2026.08.10–2026.08.14 | ₩334,440 | ₩342,862 | ₩333,663 | ₩340,730 | +1.88% | 345.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩330,793 | ₩341,534 | ₩330,297 | ₩335,848 | +1.53% | 472.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩335,620 | ₩340,046 | ₩329,385 | ₩330,270 | -1.59% | 586만 |
|---|
| 2026.07.20–2026.07.24 | ₩335,473 | ₩336,640 | ₩327,588 | ₩334,709 | -0.23% | 596.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩326,743 | ₩341,950 | ₩322,828 | ₩334,226 | +2.29% | 736.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩318,067 | ₩325,858 | ₩311,161 | ₩324,973 | +2.17% | 469만 |
|---|
| 2026.06.29–2026.07.02 | ₩316,123 | ₩326,623 | ₩316,029 | ₩320,333 | +1.33% | 418.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩303,987 | ₩319,153 | ₩303,719 | ₩318,161 | +4.66% | 579.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩312,757 | ₩312,757 | ₩300,447 | ₩301,881 | -3.48% | 632.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩299,199 | ₩311,148 | ₩297,845 | ₩310,946 | +3.93% | 585.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩283,711 | ₩301,278 | ₩281,257 | ₩298,288 | +5.14% | 481.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩285,575 | ₩291,690 | ₩285,575 | ₩289,799 | +1.48% | 408.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩275,625 | ₩287,385 | ₩272,219 | ₩285,870 | +3.72% | 484만 |
|---|
| 2026.05.11–2026.05.15 | ₩285,334 | ₩285,334 | ₩272,018 | ₩274,767 | -3.70% | 469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩288,002 | ₩294,305 | ₩283,993 | ₩284,475 | -1.22% | 457.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,579 | ₩296,383 | ₩285,200 | ₩290,242 | +0.58% | 499.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩292,387 | ₩297,858 | ₩287,828 | ₩288,203 | -1.43% | 457만 |
|---|
| 2026.04.13–2026.04.17 | ₩292,803 | ₩297,510 | ₩286,004 | ₩293,393 | +0.20% | 618.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩282,424 | ₩300,017 | ₩280,949 | ₩294,908 | +4.42% | 442.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩271,213 | ₩282,451 | ₩268,357 | ₩281,820 | +3.91% | 458.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩272,138 | ₩277,878 | ₩266,292 | ₩269,443 | -0.99% | 516.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩265,487 | ₩271,186 | ₩260,083 | ₩265,715 | +0.09% | 736.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩274,619 | ₩284,851 | ₩262,685 | ₩263,181 | -4.17% | 655.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩284,274 | ₩296,477 | ₩277,382 | ₩282,223 | -0.72% | 586.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩311,161 | ₩313,146 | ₩287,292 | ₩290,966 | -6.49% | 769.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩307,983 | ₩312,314 | ₩304,067 | ₩311,805 | +1.24% | 396.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩317,531 | ₩320,494 | ₩303,826 | ₩306,696 | -3.41% | 640.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩296,598 | ₩319,877 | ₩294,654 | ₩319,167 | +7.61% | 787.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩286,728 | ₩298,811 | ₩286,111 | ₩297,121 | +3.62% | 657만 |
|---|
| 2026.01.20–2026.01.23 | ₩284,234 | ₩297,939 | ₩281,083 | ₩286,728 | +0.88% | 549.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩281,311 | ₩289,263 | ₩275,571 | ₩284,663 | +1.19% | 632만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,520 | ₩288,968 | ₩273,319 | ₩283,859 | +3.78% | 563.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,253 | ₩278,267 | ₩267,686 | ₩273,614 | -1.67% | 287.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩275,290 | ₩279,272 | ₩275,236 | ₩277,958 | +0.97% | 211.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩275,598 | ₩279,045 | ₩271,857 | ₩276,001 | +0.15% | 769.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,545 | ₩277,972 | ₩260,056 | ₩273,345 | +4.51% | 482.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩252,721 | ₩264,334 | ₩251,849 | ₩261,639 | +3.53% | 392.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩252,426 | ₩258,273 | ₩249,208 | ₩255,081 | +1.05% | 305.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩249,959 | ₩255,416 | ₩241,041 | ₩252,909 | +1.18% | 434.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩249,208 | ₩256,234 | ₩247,116 | ₩250,710 | +0.60% | 453.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩244,394 | ₩249,275 | ₩241,470 | ₩249,235 | +1.98% | 478.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩249,556 | ₩249,945 | ₩240,465 | ₩246,566 | -1.20% | 598.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩243,589 | ₩249,664 | ₩241,940 | ₩248,390 | +1.97% | 696.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩245,024 | ₩253,030 | ₩234,350 | ₩242,275 | -1.12% | 1030.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩253,177 | ₩253,861 | ₩242,194 | ₩242,503 | -4.22% | 116.3만 |
|---|