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 | ₩290,698 | ₩292,347 | ₩289,625 | ₩291,650 | +0.33% | 72.1만 |
| 2026.10.08 | ₩287,949 | ₩291,972 | ₩285,964 | ₩291,744 | +1.32% | 143.8만 |
| 2026.10.07 | ₩290,483 | ₩291,623 | ₩288,740 | ₩290,497 | +0.00% | 93.5만 |
| 2026.10.06 | ₩293,956 | ₩295,834 | ₩292,454 | ₩293,326 | -0.21% | 83.2만 |
| 2026.10.05 | ₩295,579 | ₩296,678 | ₩292,521 | ₩292,682 | -0.98% | 120.6만 |
| 2026.10.02 | ₩292,159 | ₩295,136 | ₩291,730 | ₩293,862 | +0.58% | 92만 |
| 2026.10.01 | ₩288,981 | ₩291,475 | ₩283,899 | ₩291,462 | +0.86% | 108.7만 |
| 2026.09.30 | ₩292,347 | ₩293,889 | ₩290,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,797 |
| -0.19% |
| 138.4만 |
| 2026.09.29 | ₩295,606 | ₩296,544 | ₩289,276 | ₩291,663 | -1.33% | 80.7만 |
|---|
| 2026.09.28 | ₩296,410 | ₩297,698 | ₩295,042 | ₩295,606 | -0.27% | 80.3만 |
|---|
| 2026.09.25 | ₩293,205 | ₩297,403 | ₩293,152 | ₩296,611 | +1.16% | 66.1만 |
|---|
| 2026.09.24 | ₩294,560 | ₩296,008 | ₩291,274 | ₩293,219 | -0.46% | 92.6만 |
|---|
| 2026.09.23 | ₩297,175 | ₩299,548 | ₩294,238 | ₩294,452 | -0.92% | 72.7만 |
|---|
| 2026.09.22 | ₩305,797 | ₩305,797 | ₩298,274 | ₩299,602 | -2.03% | 96.4만 |
|---|
| 2026.09.21 | ₩306,776 | ₩306,776 | ₩303,102 | ₩304,349 | -0.79% | 79.9만 |
|---|
| 2026.09.18 | ₩303,075 | ₩305,556 | ₩301,721 | ₩304,818 | +0.58% | 218.7만 |
|---|
| 2026.09.17 | ₩304,966 | ₩307,192 | ₩301,439 | ₩303,544 | -0.47% | 116.9만 |
|---|
| 2026.09.16 | ₩313,682 | ₩315,720 | ₩298,891 | ₩303,075 | -3.38% | 185.6만 |
|---|
| 2026.09.15 | ₩319,877 | ₩321,755 | ₩314,339 | ₩315,626 | -1.33% | 132.8만 |
|---|
| 2026.09.14 | ₩320,964 | ₩323,954 | ₩317,584 | ₩318,912 | -0.64% | 109.5만 |
|---|
| 2026.09.11 | ₩323,176 | ₩323,766 | ₩318,148 | ₩321,607 | -0.49% | 80.2만 |
|---|
| 2026.09.10 | ₩319,153 | ₩320,910 | ₩316,659 | ₩320,521 | +0.43% | 169.7만 |
|---|
| 2026.09.09 | ₩317,209 | ₩319,985 | ₩315,653 | ₩319,153 | +0.61% | 78.1만 |
|---|
| 2026.09.08 | ₩325,174 | ₩325,644 | ₩319,582 | ₩319,743 | -1.67% | 108.5만 |
|---|
| 2026.09.04 | ₩319,797 | ₩323,485 | ₩319,797 | ₩321,621 | +0.57% | 67.7만 |
|---|
| 2026.09.03 | ₩316,900 | ₩321,983 | ₩315,291 | ₩321,916 | +1.58% | 69.3만 |
|---|
| 2026.09.02 | ₩313,146 | ₩319,770 | ₩312,609 | ₩315,774 | +0.84% | 116만 |
|---|
| 2026.09.01 | ₩311,697 | ₩315,197 | ₩310,128 | ₩311,134 | -0.18% | 83.3만 |
|---|
| 2026.08.31 | ₩317,678 | ₩318,134 | ₩312,354 | ₩313,709 | -1.25% | 174.7만 |
|---|
| 2026.08.28 | ₩322,197 | ₩323,391 | ₩318,201 | ₩318,201 | -1.24% | 86.8만 |
|---|
| 2026.08.27 | ₩320,803 | ₩322,264 | ₩318,188 | ₩320,065 | -0.23% | 79.4만 |
|---|
| 2026.08.26 | ₩322,988 | ₩324,960 | ₩321,554 | ₩323,900 | +0.28% | 57.7만 |
|---|
| 2026.08.25 | ₩324,665 | ₩324,812 | ₩319,730 | ₩322,385 | -0.70% | 86.3만 |
|---|
| 2026.08.24 | ₩323,471 | ₩328,232 | ₩322,921 | ₩324,236 | +0.24% | 56.9만 |
|---|
| 2026.08.21 | ₩322,130 | ₩323,887 | ₩319,395 | ₩322,291 | +0.05% | 96.5만 |
|---|
| 2026.08.20 | ₩326,931 | ₩327,534 | ₩319,328 | ₩319,488 | -2.28% | 180.2만 |
|---|
| 2026.08.19 | ₩337,699 | ₩337,699 | ₩327,615 | ₩327,937 | -2.89% | 118.5만 |
|---|
| 2026.08.18 | ₩341,709 | ₩341,749 | ₩336,653 | ₩337,256 | -1.30% | 77.2만 |
|---|
| 2026.08.17 | ₩339,550 | ₩343,224 | ₩338,772 | ₩339,080 | -0.14% | 91.8만 |
|---|
| 2026.08.14 | ₩339,469 | ₩342,795 | ₩338,597 | ₩340,730 | +0.37% | 58.1만 |
|---|
| 2026.08.13 | ₩341,950 | ₩342,862 | ₩338,557 | ₩339,603 | -0.69% | 67.7만 |
|---|
| 2026.08.12 | ₩338,316 | ₩340,891 | ₩337,136 | ₩340,005 | +0.50% | 80.2만 |
|---|
| 2026.08.11 | ₩336,506 | ₩340,475 | ₩336,506 | ₩338,142 | +0.49% | 72.9만 |
|---|
| 2026.08.10 | ₩334,440 | ₩337,256 | ₩333,663 | ₩336,760 | +0.69% | 67만 |
|---|
| 2026.08.07 | ₩333,435 | ₩337,256 | ₩331,101 | ₩335,848 | +0.72% | 73.2만 |
|---|
| 2026.08.06 | ₩340,609 | ₩340,609 | ₩334,400 | ₩335,433 | -1.52% | 74.5만 |
|---|
| 2026.08.05 | ₩340,958 | ₩341,172 | ₩336,921 | ₩337,847 | -0.91% | 104.6만 |
|---|
| 2026.08.04 | ₩334,172 | ₩341,534 | ₩333,368 | ₩339,348 | +1.55% | 101.4만 |
|---|
| 2026.08.03 | ₩330,793 | ₩334,870 | ₩330,297 | ₩334,548 | +1.14% | 119.2만 |
|---|
| 2026.07.31 | ₩331,839 | ₩333,542 | ₩329,385 | ₩330,270 | -0.47% | 115.3만 |
|---|
| 2026.07.30 | ₩336,345 | ₩336,720 | ₩330,873 | ₩331,222 | -1.52% | 111.6만 |
|---|
| 2026.07.29 | ₩337,176 | ₩339,107 | ₩334,387 | ₩335,688 | -0.44% | 116.8만 |
|---|
| 2026.07.28 | ₩335,433 | ₩340,046 | ₩334,052 | ₩338,745 | +0.99% | 133.3만 |
|---|
| 2026.07.27 | ₩335,620 | ₩338,128 | ₩331,289 | ₩332,939 | -0.80% | 109만 |
|---|
| 2026.07.24 | ₩330,873 | ₩334,856 | ₩329,680 | ₩334,709 | +1.16% | 125.9만 |
|---|
| 2026.07.23 | ₩331,195 | ₩332,094 | ₩327,588 | ₩329,841 | -0.41% | 104.6만 |
|---|
| 2026.07.22 | ₩333,984 | ₩336,640 | ₩331,410 | ₩336,224 | +0.67% | 120.5만 |
|---|
| 2026.07.21 | ₩335,178 | ₩335,178 | ₩330,189 | ₩333,448 | -0.52% | 111.3만 |
|---|
| 2026.07.20 | ₩335,473 | ₩336,157 | ₩331,222 | ₩334,494 | -0.29% | 134.5만 |
|---|
| 2026.07.17 | ₩338,262 | ₩341,950 | ₩333,569 | ₩334,226 | -1.19% | 111만 |
|---|
| 2026.07.16 | ₩336,425 | ₩341,078 | ₩335,017 | ₩340,663 | +1.26% | 172만 |
|---|
| 2026.07.15 | ₩326,877 | ₩333,555 | ₩323,699 | ₩333,274 | +1.96% | 209.9만 |
|---|
| 2026.07.14 | ₩325,322 | ₩330,525 | ₩322,828 | ₩324,316 | -0.31% | 128.2만 |
|---|
| 2026.07.13 | ₩326,743 | ₩327,963 | ₩323,713 | ₩325,255 | -0.46% | 115.7만 |
|---|
| 2026.07.10 | ₩320,695 | ₩325,858 | ₩319,837 | ₩324,973 | +1.33% | 139.3만 |
|---|
| 2026.07.09 | ₩316,780 | ₩320,494 | ₩315,412 | ₩319,073 | +0.72% | 71.9만 |
|---|
| 2026.07.08 | ₩319,770 | ₩319,770 | ₩311,161 | ₩314,634 | -1.61% | 97.3만 |
|---|
| 2026.07.07 | ₩322,519 | ₩324,517 | ₩320,602 | ₩321,500 | -0.32% | 71.8만 |
|---|
| 2026.07.06 | ₩318,067 | ₩323,055 | ₩317,142 | ₩321,728 | +1.15% | 88.7만 |
|---|
| 2026.07.02 | ₩326,623 | ₩326,623 | ₩318,469 | ₩320,333 | -1.93% | 72.8만 |
|---|
| 2026.07.01 | ₩318,858 | ₩325,791 | ₩317,303 | ₩324,450 | +1.75% | 107.6만 |
|---|
| 2026.06.30 | ₩319,046 | ₩321,138 | ₩317,732 | ₩319,167 | +0.04% | 127.6만 |
|---|
| 2026.06.29 | ₩316,123 | ₩321,607 | ₩316,029 | ₩320,762 | +1.47% | 110.1만 |
|---|
| 2026.06.26 | ₩317,920 | ₩319,153 | ₩315,452 | ₩318,161 | +0.08% | 157.1만 |
|---|
| 2026.06.25 | ₩313,226 | ₩318,617 | ₩313,226 | ₩317,504 | +1.37% | 108.3만 |
|---|
| 2026.06.24 | ₩309,860 | ₩314,326 | ₩309,860 | ₩312,797 | +0.95% | 97.5만 |
|---|
| 2026.06.23 | ₩306,186 | ₩310,786 | ₩304,268 | ₩310,088 | +1.27% | 105.5만 |
|---|
| 2026.06.22 | ₩303,987 | ₩307,004 | ₩303,719 | ₩305,381 | +0.46% | 111.2만 |
|---|
| 2026.06.18 | ₩305,824 | ₩306,079 | ₩301,399 | ₩301,881 | -1.29% | 293.3만 |
|---|
| 2026.06.17 | ₩305,971 | ₩308,694 | ₩300,447 | ₩302,860 | -1.02% | 109.5만 |
|---|
| 2026.06.16 | ₩305,314 | ₩307,876 | ₩303,893 | ₩306,213 | +0.29% | 97.7만 |
|---|
| 2026.06.15 | ₩312,757 | ₩312,757 | ₩302,579 | ₩302,981 | -3.13% | 131.8만 |
|---|
| 2026.06.12 | ₩307,956 | ₩311,148 | ₩307,326 | ₩310,946 | +0.97% | 102.8만 |
|---|
| 2026.06.11 | ₩300,567 | ₩306,280 | ₩298,797 | ₩305,502 | +1.64% | 104.4만 |
|---|
| 2026.06.10 | ₩303,464 | ₩306,266 | ₩297,845 | ₩300,286 | -1.05% | 158.2만 |
|---|
| 2026.06.09 | ₩300,688 | ₩304,630 | ₩299,267 | ₩302,297 | +0.54% | 102.2만 |
|---|
| 2026.06.08 | ₩299,199 | ₩301,573 | ₩297,912 | ₩298,542 | -0.22% | 117.8만 |
|---|
| 2026.06.05 | ₩298,368 | ₩301,278 | ₩297,550 | ₩298,288 | -0.03% | 118.1만 |
|---|
| 2026.06.04 | ₩290,912 | ₩297,416 | ₩290,684 | ₩297,335 | +2.21% | 90.8만 |
|---|
| 2026.06.03 | ₩289,933 | ₩289,947 | ₩286,541 | ₩287,010 | -1.01% | 98.8만 |
|---|
| 2026.06.02 | ₩283,000 | ₩292,414 | ₩281,257 | ₩291,382 | +2.96% | 80.3만 |
|---|
| 2026.06.01 | ₩283,711 | ₩286,286 | ₩282,585 | ₩283,778 | +0.02% | 93.5만 |
|---|
| 2026.05.29 | ₩287,640 | ₩290,094 | ₩286,970 | ₩289,799 | +0.75% | 166.8만 |
|---|
| 2026.05.28 | ₩286,581 | ₩288,552 | ₩285,575 | ₩287,385 | +0.28% | 80.9만 |
|---|
| 2026.05.27 | ₩289,920 | ₩291,690 | ₩287,157 | ₩288,445 | -0.51% | 73.3만 |
|---|
| 2026.05.26 | ₩285,575 | ₩290,134 | ₩285,575 | ₩288,619 | +1.07% | 87.3만 |
|---|
| 2026.05.22 | ₩285,293 | ₩287,385 | ₩284,502 | ₩285,870 | +0.20% | 71.9만 |
|---|
| 2026.05.21 | ₩280,359 | ₩285,589 | ₩278,656 | ₩284,730 | +1.56% | 166.7만 |
|---|
| 2026.05.20 | ₩278,280 | ₩283,121 | ₩274,995 | ₩282,169 | +1.40% | 77.1만 |
|---|
| 2026.05.19 | ₩275,866 | ₩279,179 | ₩272,219 | ₩276,993 | +0.41% | 88.2만 |
|---|
| 2026.05.18 | ₩275,625 | ₩278,200 | ₩275,250 | ₩276,604 | +0.36% | 80.1만 |
|---|
| 2026.05.15 | ₩276,456 | ₩276,939 | ₩272,018 | ₩274,767 | -0.61% | 117.4만 |
|---|
| 2026.05.14 | ₩276,336 | ₩279,675 | ₩275,236 | ₩275,893 | -0.16% | 73.4만 |
|---|
| 2026.05.13 | ₩279,447 | ₩279,447 | ₩272,889 | ₩273,667 | -2.07% | 72.3만 |
|---|
| 2026.05.12 | ₩279,152 | ₩281,016 | ₩275,008 | ₩279,930 | +0.28% | 105.3만 |
|---|
| 2026.05.11 | ₩285,334 | ₩285,334 | ₩278,106 | ₩278,897 | -2.26% | 101만 |
|---|
| 2026.05.08 | ₩286,661 | ₩286,782 | ₩283,993 | ₩284,475 | -0.76% | 66.8만 |
|---|
| 2026.05.07 | ₩290,322 | ₩291,730 | ₩285,293 | ₩285,656 | -1.61% | 107만 |
|---|
| 2026.05.06 | ₩291,542 | ₩294,305 | ₩291,435 | ₩291,556 | +0.00% | 79.6만 |
|---|
| 2026.05.05 | ₩287,493 | ₩290,993 | ₩285,763 | ₩288,954 | +0.51% | 111.1만 |
|---|
| 2026.05.04 | ₩288,002 | ₩291,247 | ₩286,152 | ₩287,077 | -0.32% | 92.9만 |
|---|
| 2026.05.01 | ₩292,950 | ₩293,943 | ₩289,772 | ₩290,242 | -0.92% | 74.4만 |
|---|
| 2026.04.30 | ₩287,064 | ₩294,050 | ₩285,495 | ₩293,178 | +2.13% | 93.7만 |
|---|
| 2026.04.29 | ₩291,207 | ₩292,173 | ₩285,200 | ₩289,035 | -0.75% | 128.1만 |
|---|
| 2026.04.28 | ₩293,956 | ₩296,383 | ₩290,577 | ₩291,690 | -0.77% | 95.3만 |
|---|
| 2026.04.27 | ₩288,579 | ₩293,889 | ₩288,579 | ₩292,226 | +1.26% | 107.6만 |
|---|
| 2026.04.24 | ₩294,278 | ₩294,278 | ₩287,828 | ₩288,203 | -2.06% | 70만 |
|---|
| 2026.04.23 | ₩292,588 | ₩294,935 | ₩290,590 | ₩294,613 | +0.69% | 90.8만 |
|---|
| 2026.04.22 | ₩293,675 | ₩295,016 | ₩290,885 | ₩291,757 | -0.65% | 85.4만 |
|---|
| 2026.04.21 | ₩293,755 | ₩297,858 | ₩292,428 | ₩293,541 | -0.07% | 111만 |
|---|
| 2026.04.20 | ₩292,387 | ₩297,094 | ₩291,140 | ₩294,586 | +0.75% | 99.9만 |
|---|
| 2026.04.17 | ₩292,280 | ₩296,169 | ₩289,960 | ₩293,393 | +0.38% | 137.8만 |
|---|
| 2026.04.16 | ₩288,847 | ₩292,548 | ₩288,673 | ₩290,926 | +0.72% | 114.5만 |
|---|
| 2026.04.15 | ₩296,947 | ₩297,067 | ₩286,004 | ₩291,127 | -1.96% | 164.7만 |
|---|
| 2026.04.14 | ₩295,391 | ₩297,215 | ₩293,245 | ₩295,699 | +0.10% | 109.8만 |
|---|
| 2026.04.13 | ₩292,803 | ₩297,510 | ₩291,489 | ₩296,745 | +1.35% | 91.6만 |
|---|
| 2026.04.10 | ₩298,341 | ₩300,017 | ₩294,774 | ₩294,908 | -1.15% | 77.8만 |
|---|
| 2026.04.09 | ₩291,998 | ₩299,924 | ₩291,610 | ₩299,025 | +2.41% | 73.2만 |
|---|
| 2026.04.08 | ₩293,205 | ₩295,016 | ₩291,529 | ₩293,728 | +0.18% | 102.8만 |
|---|
| 2026.04.07 | ₩283,054 | ₩285,843 | ₩282,276 | ₩284,435 | +0.49% | 138.4만 |
|---|
| 2026.04.06 | ₩282,424 | ₩284,784 | ₩280,949 | ₩284,315 | +0.67% | 50.1만 |
|---|
| 2026.04.02 | ₩275,303 | ₩282,451 | ₩274,794 | ₩281,820 | +2.37% | 69만 |
|---|
| 2026.04.01 | ₩279,420 | ₩282,451 | ₩277,181 | ₩280,238 | +0.29% | 74.2만 |
|---|
| 2026.03.31 | ₩271,575 | ₩280,050 | ₩271,548 | ₩277,207 | +2.07% | 168.2만 |
|---|
| 2026.03.30 | ₩271,213 | ₩272,755 | ₩268,357 | ₩269,711 | -0.55% | 147.4만 |
|---|
| 2026.03.27 | ₩275,317 | ₩276,671 | ₩268,411 | ₩269,443 | -2.13% | 112.3만 |
|---|
| 2026.03.26 | ₩272,742 | ₩276,497 | ₩272,688 | ₩275,880 | +1.15% | 102만 |
|---|
| 2026.03.25 | ₩275,370 | ₩277,878 | ₩271,991 | ₩274,566 | -0.29% | 79.5만 |
|---|
| 2026.03.24 | ₩266,640 | ₩275,008 | ₩266,292 | ₩273,265 | +2.48% | 104.9만 |
|---|
| 2026.03.23 | ₩272,138 | ₩274,150 | ₩268,893 | ₩269,081 | -1.12% | 117.5만 |
|---|
| 2026.03.20 | ₩264,508 | ₩266,600 | ₩262,550 | ₩265,715 | +0.46% | 278.7만 |
|---|
| 2026.03.19 | ₩263,261 | ₩265,072 | ₩260,083 | ₩263,154 | -0.04% | 139만 |
|---|
| 2026.03.18 | ₩267,914 | ₩269,443 | ₩263,543 | ₩264,267 | -1.36% | 100.9만 |
|---|
| 2026.03.17 | ₩269,376 | ₩271,186 | ₩267,056 | ₩268,357 | -0.38% | 109.2만 |
|---|
| 2026.03.16 | ₩265,487 | ₩269,269 | ₩263,798 | ₩265,957 | +0.18% | 108.5만 |
|---|
| 2026.03.13 | ₩267,888 | ₩269,309 | ₩262,685 | ₩263,181 | -1.76% | 70.1만 |
|---|
| 2026.03.12 | ₩266,775 | ₩270,395 | ₩265,514 | ₩265,782 | -0.37% | 125만 |
|---|
| 2026.03.11 | ₩271,857 | ₩274,096 | ₩267,753 | ₩272,501 | +0.24% | 184.6만 |
|---|
| 2026.03.10 | ₩280,479 | ₩284,851 | ₩273,573 | ₩273,721 | -2.41% | 162.4만 |
|---|
| 2026.03.09 | ₩274,619 | ₩281,606 | ₩270,395 | ₩279,809 | +1.89% | 113.8만 |
|---|
| 2026.03.06 | ₩279,205 | ₩283,698 | ₩277,382 | ₩282,223 | +1.08% | 154.2만 |
|---|
| 2026.03.05 | ₩292,360 | ₩293,581 | ₩287,493 | ₩289,638 | -0.93% | 142.1만 |
|---|
| 2026.03.04 | ₩295,056 | ₩295,056 | ₩291,864 | ₩293,996 | -0.36% | 78.4만 |
|---|
| 2026.03.03 | ₩289,410 | ₩296,477 | ₩286,862 | ₩293,648 | +1.46% | 95.8만 |
|---|
| 2026.03.02 | ₩284,274 | ₩296,008 | ₩284,274 | ₩294,345 | +3.54% | 116만 |
|---|
| 2026.02.27 | ₩298,623 | ₩298,623 | ₩287,292 | ₩290,966 | -2.56% | 198.9만 |
|---|
| 2026.02.26 | ₩299,709 | ₩304,537 | ₩299,132 | ₩302,190 | +0.83% | 147.2만 |
|---|
| 2026.02.25 | ₩295,686 | ₩300,178 | ₩295,190 | ₩298,395 | +0.92% | 115.4만 |
|---|
| 2026.02.24 | ₩296,759 | ₩297,979 | ₩292,387 | ₩293,031 | -1.26% | 124.9만 |
|---|
| 2026.02.23 | ₩311,161 | ₩313,146 | ₩297,027 | ₩297,858 | -4.28% | 183만 |
|---|
| 2026.02.20 | ₩307,192 | ₩312,314 | ₩304,067 | ₩311,805 | +1.50% | 96.4만 |
|---|
| 2026.02.19 | ₩308,586 | ₩310,665 | ₩304,657 | ₩307,232 | -0.44% | 93.5만 |
|---|
| 2026.02.18 | ₩307,004 | ₩311,228 | ₩306,548 | ₩310,772 | +1.23% | 91.3만 |
|---|
| 2026.02.17 | ₩307,983 | ₩311,282 | ₩305,395 | ₩306,226 | -0.57% | 115.3만 |
|---|
| 2026.02.13 | ₩307,674 | ₩311,818 | ₩303,826 | ₩306,696 | -0.32% | 152.1만 |
|---|
| 2026.02.12 | ₩316,659 | ₩319,341 | ₩306,226 | ₩310,303 | -2.01% | 131.6만 |
|---|
| 2026.02.11 | ₩318,670 | ₩320,494 | ₩312,422 | ₩314,755 | -1.23% | 152.4만 |
|---|
| 2026.02.10 | ₩315,157 | ₩318,469 | ₩312,770 | ₩316,753 | +0.51% | 89.1만 |
|---|
| 2026.02.09 | ₩317,531 | ₩319,891 | ₩312,904 | ₩316,807 | -0.23% | 115.1만 |
|---|
| 2026.02.06 | ₩316,699 | ₩319,877 | ₩315,814 | ₩319,167 | +0.78% | 126.6만 |
|---|
| 2026.02.05 | ₩310,732 | ₩314,487 | ₩308,734 | ₩313,709 | +0.96% | 167.7만 |
|---|
| 2026.02.04 | ₩308,425 | ₩316,163 | ₩307,902 | ₩311,456 | +0.98% | 170.9만 |
|---|
| 2026.02.03 | ₩302,324 | ₩307,996 | ₩301,680 | ₩305,904 | +1.18% | 175.8만 |
|---|
| 2026.02.02 | ₩296,598 | ₩303,196 | ₩294,654 | ₩302,445 | +1.97% | 146.4만 |
|---|
| 2026.01.30 | ₩295,083 | ₩298,811 | ₩294,345 | ₩297,121 | +0.69% | 151.6만 |
|---|
| 2026.01.29 | ₩292,723 | ₩297,014 | ₩291,864 | ₩296,947 | +1.44% | 131.4만 |
|---|
| 2026.01.28 | ₩290,617 | ₩292,200 | ₩288,807 | ₩290,845 | +0.08% | 126.3만 |
|---|
| 2026.01.27 | ₩288,633 | ₩291,650 | ₩287,305 | ₩291,650 | +1.05% | 106.8만 |
|---|
| 2026.01.26 | ₩286,728 | ₩289,987 | ₩286,111 | ₩287,305 | +0.20% | 140.9만 |
|---|
| 2026.01.23 | ₩288,740 | ₩291,194 | ₩286,259 | ₩286,728 | -0.70% | 124.9만 |
|---|
| 2026.01.22 | ₩294,345 | ₩297,939 | ₩290,242 | ₩291,610 | -0.93% | 135.7만 |
|---|
| 2026.01.21 | ₩285,441 | ₩295,820 | ₩285,200 | ₩293,889 | +2.96% | 170.4만 |
|---|
| 2026.01.20 | ₩284,234 | ₩286,822 | ₩281,083 | ₩283,899 | -0.12% | 118.6만 |
|---|
| 2026.01.16 | ₩284,958 | ₩289,263 | ₩275,571 | ₩284,663 | -0.10% | 184.9만 |
|---|
| 2026.01.15 | ₩281,458 | ₩286,313 | ₩280,895 | ₩285,052 | +1.28% | 121.3만 |
|---|
| 2026.01.14 | ₩279,353 | ₩282,947 | ₩278,173 | ₩281,324 | +0.71% | 93.7만 |
|---|
| 2026.01.13 | ₩285,387 | ₩286,943 | ₩279,742 | ₩280,479 | -1.72% | 114.5만 |
|---|
| 2026.01.12 | ₩281,311 | ₩284,100 | ₩280,359 | ₩283,684 | +0.84% | 117.6만 |
|---|
| 2026.01.09 | ₩286,366 | ₩288,029 | ₩283,725 | ₩283,859 | -0.88% | 114.9만 |
|---|
| 2026.01.08 | ₩279,916 | ₩288,968 | ₩279,916 | ₩286,447 | +2.33% | 137만 |
|---|
| 2026.01.07 | ₩281,512 | ₩283,993 | ₩278,750 | ₩281,002 | -0.18% | 120.8만 |
|---|
| 2026.01.06 | ₩279,098 | ₩284,274 | ₩278,937 | ₩283,389 | +1.54% | 92.3만 |
|---|
| 2026.01.05 | ₩273,520 | ₩283,349 | ₩273,319 | ₩280,868 | +2.69% | 98.2만 |
|---|
| 2026.01.02 | ₩269,483 | ₩274,794 | ₩267,686 | ₩273,614 | +1.53% | 96.5만 |
|---|
| 2025.12.31 | ₩273,305 | ₩274,137 | ₩269,966 | ₩270,181 | -1.14% | 78.8만 |
|---|
| 2025.12.30 | ₩275,571 | ₩275,571 | ₩272,675 | ₩272,956 | -0.95% | 49.6만 |
|---|
| 2025.12.29 | ₩278,253 | ₩278,267 | ₩273,761 | ₩274,472 | -1.36% | 63만 |
|---|
| 2025.12.26 | ₩277,932 | ₩278,723 | ₩276,014 | ₩277,958 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩277,583 | ₩279,192 | ₩275,236 | ₩277,905 | +0.12% | 24.8만 |
|---|
| 2025.12.23 | ₩278,079 | ₩279,272 | ₩276,068 | ₩276,805 | -0.46% | 70.7만 |
|---|
| 2025.12.22 | ₩275,290 | ₩278,495 | ₩275,290 | ₩277,341 | +0.75% | 78.2만 |
|---|
| 2025.12.19 | ₩273,734 | ₩277,315 | ₩273,305 | ₩276,001 | +0.83% | 294.6만 |
|---|
| 2025.12.18 | ₩277,073 | ₩279,045 | ₩271,857 | ₩273,104 | -1.43% | 122.9만 |
|---|
| 2025.12.17 | ₩274,713 | ₩278,039 | ₩274,713 | ₩276,403 | +0.62% | 105.8만 |
|---|
| 2025.12.16 | ₩276,081 | ₩276,148 | ₩272,313 | ₩273,681 | -0.87% | 121.1만 |
|---|
| 2025.12.15 | ₩275,598 | ₩276,993 | ₩273,547 | ₩274,512 | -0.39% | 125.1만 |
|---|
| 2025.12.12 | ₩275,893 | ₩276,993 | ₩271,656 | ₩273,345 | -0.92% | 90.4만 |
|---|
| 2025.12.11 | ₩274,217 | ₩277,972 | ₩273,131 | ₩275,907 | +0.62% | 103.3만 |
|---|
| 2025.12.10 | ₩264,817 | ₩275,866 | ₩263,570 | ₩274,365 | +3.61% | 134.9만 |
|---|
| 2025.12.09 | ₩262,939 | ₩266,345 | ₩262,939 | ₩265,058 | +0.81% | 80.5만 |
|---|
| 2025.12.08 | ₩261,545 | ₩263,489 | ₩260,056 | ₩262,698 | +0.44% | 73.1만 |
|---|
| 2025.12.05 | ₩260,754 | ₩263,476 | ₩260,687 | ₩261,639 | +0.34% | 75.8만 |
|---|
| 2025.12.04 | ₩261,505 | ₩264,334 | ₩261,451 | ₩262,255 | +0.29% | 59.5만 |
|---|
| 2025.12.03 | ₩256,074 | ₩262,443 | ₩254,075 | ₩262,336 | +2.45% | 71만 |
|---|
| 2025.12.02 | ₩256,436 | ₩257,844 | ₩255,068 | ₩256,100 | -0.13% | 85.1만 |
|---|
| 2025.12.01 | ₩252,721 | ₩256,811 | ₩251,849 | ₩255,081 | +0.93% | 101.3만 |
|---|
| 2025.11.28 | ₩254,961 | ₩256,570 | ₩254,464 | ₩255,081 | +0.05% | 41.8만 |
|---|
| 2025.11.26 | ₩255,953 | ₩257,911 | ₩255,014 | ₩255,108 | -0.33% | 65만 |
|---|
| 2025.11.25 | ₩253,861 | ₩258,273 | ₩252,842 | ₩256,905 | +1.20% | 83.1만 |
|---|
| 2025.11.24 | ₩252,426 | ₩253,298 | ₩249,208 | ₩251,541 | -0.35% | 115.4만 |
|---|
| 2025.11.21 | ₩246,941 | ₩255,416 | ₩245,761 | ₩252,909 | +2.42% | 119.2만 |
|---|
| 2025.11.20 | ₩248,832 | ₩249,865 | ₩243,468 | ₩245,064 | -1.51% | 82만 |
|---|
| 2025.11.19 | ₩245,185 | ₩245,922 | ₩242,033 | ₩244,903 | -0.11% | 58.7만 |
|---|
| 2025.11.18 | ₩241,376 | ₩245,721 | ₩241,041 | ₩244,192 | +1.17% | 78만 |
|---|
| 2025.11.17 | ₩249,959 | ₩250,120 | ₩241,832 | ₩242,798 | -2.86% | 97.1만 |
|---|
| 2025.11.14 | ₩249,945 | ₩251,823 | ₩247,116 | ₩250,710 | +0.31% | 86.2만 |
|---|
| 2025.11.13 | ₩252,077 | ₩252,976 | ₩249,288 | ₩249,932 | -0.85% | 85.7만 |
|---|
| 2025.11.12 | ₩250,495 | ₩256,234 | ₩250,495 | ₩252,305 | +0.72% | 88만 |
|---|
| 2025.11.11 | ₩253,097 | ₩253,512 | ₩249,302 | ₩250,441 | -1.05% | 80.4만 |
|---|
| 2025.11.10 | ₩249,208 | ₩252,614 | ₩247,639 | ₩252,439 | +1.30% | 113.1만 |
|---|
| 2025.11.07 | ₩245,265 | ₩249,275 | ₩244,635 | ₩249,235 | +1.62% | 76.9만 |
|---|
| 2025.11.06 | ₩246,298 | ₩247,934 | ₩243,763 | ₩245,802 | -0.20% | 95.6만 |
|---|
| 2025.11.05 | ₩242,489 | ₩247,464 | ₩241,470 | ₩245,869 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩244,072 | ₩244,072 | ₩241,832 | ₩242,583 | -0.61% | 103.8만 |
|---|
| 2025.11.03 | ₩244,394 | ₩245,547 | ₩242,248 | ₩245,037 | +0.26% | 119.2만 |
|---|
| 2025.10.31 | ₩243,066 | ₩247,223 | ₩241,685 | ₩246,566 | +1.44% | 87.4만 |
|---|
| 2025.10.30 | ₩243,120 | ₩249,945 | ₩243,120 | ₩245,131 | +0.83% | 118.8만 |
|---|
| 2025.10.29 | ₩240,813 | ₩246,298 | ₩240,465 | ₩243,173 | +0.98% | 142.5만 |
|---|
| 2025.10.28 | ₩243,777 | ₩244,903 | ₩242,436 | ₩243,267 | -0.21% | 131.5만 |
|---|
| 2025.10.27 | ₩249,556 | ₩249,556 | ₩243,348 | ₩245,292 | -1.71% | 118.6만 |
|---|
| 2025.10.24 | ₩245,574 | ₩249,664 | ₩244,930 | ₩248,390 | +1.15% | 103.6만 |
|---|
| 2025.10.23 | ₩245,198 | ₩246,030 | ₩241,940 | ₩242,838 | -0.96% | 108.7만 |
|---|
| 2025.10.22 | ₩244,099 | ₩245,882 | ₩242,597 | ₩244,219 | +0.05% | 122.4만 |
|---|
| 2025.10.21 | ₩243,281 | ₩245,265 | ₩242,758 | ₩243,656 | +0.15% | 193.3만 |
|---|
| 2025.10.20 | ₩243,589 | ₩246,700 | ₩242,624 | ₩244,152 | +0.23% | 168.5만 |
|---|
| 2025.10.17 | ₩237,206 | ₩243,053 | ₩236,039 | ₩242,275 | +2.14% | 305만 |
|---|
| 2025.10.16 | ₩248,175 | ₩251,474 | ₩234,350 | ₩239,539 | -3.48% | 317.9만 |
|---|
| 2025.10.15 | ₩251,984 | ₩252,346 | ₩246,620 | ₩248,122 | -1.53% | 187.4만 |
|---|
| 2025.10.14 | ₩244,461 | ₩253,030 | ₩243,763 | ₩250,817 | +2.60% | 118.7만 |
|---|
| 2025.10.13 | ₩245,024 | ₩246,016 | ₩243,267 | ₩244,997 | -0.01% | 101.5만 |
|---|
| 2025.10.10 | ₩253,177 | ₩253,861 | ₩242,194 | ₩242,503 | -4.22% | 116.3만 |
|---|