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 | ₩290,724 | ₩292,373 | ₩289,651 | ₩291,676 | +0.33% | 72.1만 |
| 2026.10.08 | ₩287,974 | ₩291,998 | ₩285,990 | ₩291,770 | +1.32% | 143.8만 |
| 2026.10.07 | ₩290,509 | ₩291,649 | ₩288,766 | ₩290,522 | +0.00% | 93.5만 |
| 2026.10.06 | ₩293,983 | ₩295,860 | ₩292,480 | ₩293,352 | -0.21% | 83.2만 |
| 2026.10.05 | ₩295,605 | ₩296,705 | ₩292,548 | ₩292,708 | -0.98% | 120.6만 |
| 2026.10.02 | ₩292,185 | ₩295,163 | ₩291,756 | ₩293,889 | +0.58% | 92만 |
| 2026.10.01 | ₩289,007 | ₩291,501 | ₩283,924 | ₩291,488 | +0.86% | 108.7만 |
| 2026.09.30 | ₩292,373 | ₩293,915 | ₩290,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,823 |
| -0.19% |
| 138.4만 |
| 2026.09.29 | ₩295,632 | ₩296,571 | ₩289,302 | ₩291,689 | -1.33% | 80.7만 |
|---|
| 2026.09.28 | ₩296,437 | ₩297,724 | ₩295,069 | ₩295,632 | -0.27% | 80.3만 |
|---|
| 2026.09.25 | ₩293,232 | ₩297,429 | ₩293,178 | ₩296,638 | +1.16% | 66.1만 |
|---|
| 2026.09.24 | ₩294,586 | ₩296,034 | ₩291,300 | ₩293,245 | -0.46% | 92.6만 |
|---|
| 2026.09.23 | ₩297,201 | ₩299,575 | ₩294,264 | ₩294,479 | -0.92% | 72.7만 |
|---|
| 2026.09.22 | ₩305,824 | ₩305,824 | ₩298,301 | ₩299,629 | -2.03% | 96.4만 |
|---|
| 2026.09.21 | ₩306,803 | ₩306,803 | ₩303,129 | ₩304,376 | -0.79% | 79.9만 |
|---|
| 2026.09.18 | ₩303,102 | ₩305,583 | ₩301,748 | ₩304,845 | +0.58% | 218.7만 |
|---|
| 2026.09.17 | ₩304,993 | ₩307,219 | ₩301,466 | ₩303,571 | -0.47% | 116.9만 |
|---|
| 2026.09.16 | ₩313,710 | ₩315,749 | ₩298,918 | ₩303,102 | -3.38% | 185.6만 |
|---|
| 2026.09.15 | ₩319,906 | ₩321,784 | ₩314,367 | ₩315,655 | -1.33% | 132.8만 |
|---|
| 2026.09.14 | ₩320,992 | ₩323,983 | ₩317,613 | ₩318,940 | -0.64% | 109.5만 |
|---|
| 2026.09.11 | ₩323,205 | ₩323,795 | ₩318,176 | ₩321,636 | -0.49% | 80.2만 |
|---|
| 2026.09.10 | ₩319,182 | ₩320,939 | ₩316,687 | ₩320,550 | +0.43% | 169.7만 |
|---|
| 2026.09.09 | ₩317,237 | ₩320,013 | ₩315,682 | ₩319,182 | +0.61% | 78.1만 |
|---|
| 2026.09.08 | ₩325,203 | ₩325,673 | ₩319,611 | ₩319,772 | -1.67% | 108.5만 |
|---|
| 2026.09.04 | ₩319,826 | ₩323,514 | ₩319,826 | ₩321,649 | +0.57% | 67.7만 |
|---|
| 2026.09.03 | ₩316,929 | ₩322,012 | ₩315,319 | ₩321,944 | +1.58% | 69.3만 |
|---|
| 2026.09.02 | ₩313,174 | ₩319,799 | ₩312,637 | ₩315,802 | +0.84% | 116만 |
|---|
| 2026.09.01 | ₩311,725 | ₩315,226 | ₩310,156 | ₩311,162 | -0.18% | 83.3만 |
|---|
| 2026.08.31 | ₩317,707 | ₩318,163 | ₩312,382 | ₩313,737 | -1.25% | 174.7만 |
|---|
| 2026.08.28 | ₩322,226 | ₩323,420 | ₩318,230 | ₩318,230 | -1.24% | 86.8만 |
|---|
| 2026.08.27 | ₩320,831 | ₩322,293 | ₩318,216 | ₩320,094 | -0.23% | 79.4만 |
|---|
| 2026.08.26 | ₩323,017 | ₩324,989 | ₩321,582 | ₩323,929 | +0.28% | 57.7만 |
|---|
| 2026.08.25 | ₩324,694 | ₩324,841 | ₩319,758 | ₩322,414 | -0.70% | 86.3만 |
|---|
| 2026.08.24 | ₩323,500 | ₩328,261 | ₩322,950 | ₩324,265 | +0.24% | 56.9만 |
|---|
| 2026.08.21 | ₩322,159 | ₩323,916 | ₩319,423 | ₩322,320 | +0.05% | 96.5만 |
|---|
| 2026.08.20 | ₩326,960 | ₩327,564 | ₩319,356 | ₩319,517 | -2.28% | 180.2만 |
|---|
| 2026.08.19 | ₩337,729 | ₩337,729 | ₩327,644 | ₩327,966 | -2.89% | 118.5만 |
|---|
| 2026.08.18 | ₩341,739 | ₩341,779 | ₩336,683 | ₩337,287 | -1.30% | 77.2만 |
|---|
| 2026.08.17 | ₩339,580 | ₩343,255 | ₩338,802 | ₩339,111 | -0.14% | 91.8만 |
|---|
| 2026.08.14 | ₩339,499 | ₩342,825 | ₩338,628 | ₩340,760 | +0.37% | 58.1만 |
|---|
| 2026.08.13 | ₩341,981 | ₩342,892 | ₩338,588 | ₩339,634 | -0.69% | 67.7만 |
|---|
| 2026.08.12 | ₩338,346 | ₩340,921 | ₩337,166 | ₩340,036 | +0.50% | 80.2만 |
|---|
| 2026.08.11 | ₩336,536 | ₩340,505 | ₩336,536 | ₩338,172 | +0.49% | 72.9만 |
|---|
| 2026.08.10 | ₩334,470 | ₩337,287 | ₩333,693 | ₩336,790 | +0.69% | 67만 |
|---|
| 2026.08.07 | ₩333,465 | ₩337,287 | ₩331,131 | ₩335,878 | +0.72% | 73.2만 |
|---|
| 2026.08.06 | ₩340,639 | ₩340,639 | ₩334,430 | ₩335,463 | -1.52% | 74.5만 |
|---|
| 2026.08.05 | ₩340,988 | ₩341,203 | ₩336,951 | ₩337,877 | -0.91% | 104.6만 |
|---|
| 2026.08.04 | ₩334,202 | ₩341,565 | ₩333,397 | ₩339,379 | +1.55% | 101.4만 |
|---|
| 2026.08.03 | ₩330,823 | ₩334,899 | ₩330,326 | ₩334,578 | +1.14% | 119.2만 |
|---|
| 2026.07.31 | ₩331,869 | ₩333,572 | ₩329,414 | ₩330,300 | -0.47% | 115.3만 |
|---|
| 2026.07.30 | ₩336,375 | ₩336,750 | ₩330,903 | ₩331,252 | -1.52% | 111.6만 |
|---|
| 2026.07.29 | ₩337,206 | ₩339,137 | ₩334,417 | ₩335,718 | -0.44% | 116.8만 |
|---|
| 2026.07.28 | ₩335,463 | ₩340,076 | ₩334,081 | ₩338,775 | +0.99% | 133.3만 |
|---|
| 2026.07.27 | ₩335,651 | ₩338,158 | ₩331,319 | ₩332,968 | -0.80% | 109만 |
|---|
| 2026.07.24 | ₩330,903 | ₩334,886 | ₩329,709 | ₩334,739 | +1.16% | 125.9만 |
|---|
| 2026.07.23 | ₩331,225 | ₩332,123 | ₩327,617 | ₩329,870 | -0.41% | 104.6만 |
|---|
| 2026.07.22 | ₩334,014 | ₩336,670 | ₩331,439 | ₩336,254 | +0.67% | 120.5만 |
|---|
| 2026.07.21 | ₩335,208 | ₩335,208 | ₩330,219 | ₩333,478 | -0.52% | 111.3만 |
|---|
| 2026.07.20 | ₩335,503 | ₩336,187 | ₩331,252 | ₩334,524 | -0.29% | 134.5만 |
|---|
| 2026.07.17 | ₩338,292 | ₩341,981 | ₩333,599 | ₩334,256 | -1.19% | 111만 |
|---|
| 2026.07.16 | ₩336,455 | ₩341,109 | ₩335,047 | ₩340,693 | +1.26% | 172만 |
|---|
| 2026.07.15 | ₩326,907 | ₩333,585 | ₩323,728 | ₩333,304 | +1.96% | 209.9만 |
|---|
| 2026.07.14 | ₩325,351 | ₩330,554 | ₩322,856 | ₩324,345 | -0.31% | 128.2만 |
|---|
| 2026.07.13 | ₩326,772 | ₩327,993 | ₩323,742 | ₩325,284 | -0.46% | 115.7만 |
|---|
| 2026.07.10 | ₩320,724 | ₩325,887 | ₩319,866 | ₩325,002 | +1.33% | 139.3만 |
|---|
| 2026.07.09 | ₩316,808 | ₩320,523 | ₩315,440 | ₩319,101 | +0.72% | 71.9만 |
|---|
| 2026.07.08 | ₩319,799 | ₩319,799 | ₩311,189 | ₩314,662 | -1.61% | 97.3만 |
|---|
| 2026.07.07 | ₩322,548 | ₩324,546 | ₩320,630 | ₩321,529 | -0.32% | 71.8만 |
|---|
| 2026.07.06 | ₩318,096 | ₩323,084 | ₩317,170 | ₩321,757 | +1.15% | 88.7만 |
|---|
| 2026.07.02 | ₩326,652 | ₩326,652 | ₩318,498 | ₩320,362 | -1.93% | 72.8만 |
|---|
| 2026.07.01 | ₩318,887 | ₩325,820 | ₩317,331 | ₩324,479 | +1.75% | 107.6만 |
|---|
| 2026.06.30 | ₩319,075 | ₩321,167 | ₩317,760 | ₩319,195 | +0.04% | 127.6만 |
|---|
| 2026.06.29 | ₩316,151 | ₩321,636 | ₩316,057 | ₩320,791 | +1.47% | 110.1만 |
|---|
| 2026.06.26 | ₩317,948 | ₩319,182 | ₩315,480 | ₩318,189 | +0.08% | 157.1만 |
|---|
| 2026.06.25 | ₩313,254 | ₩318,645 | ₩313,254 | ₩317,532 | +1.37% | 108.3만 |
|---|
| 2026.06.24 | ₩309,888 | ₩314,354 | ₩309,888 | ₩312,825 | +0.95% | 97.5만 |
|---|
| 2026.06.23 | ₩306,213 | ₩310,813 | ₩304,296 | ₩310,116 | +1.27% | 105.5만 |
|---|
| 2026.06.22 | ₩304,014 | ₩307,031 | ₩303,746 | ₩305,409 | +0.46% | 111.2만 |
|---|
| 2026.06.18 | ₩305,851 | ₩306,106 | ₩301,426 | ₩301,908 | -1.29% | 293.3만 |
|---|
| 2026.06.17 | ₩305,999 | ₩308,721 | ₩300,473 | ₩302,887 | -1.02% | 109.5만 |
|---|
| 2026.06.16 | ₩305,342 | ₩307,903 | ₩303,920 | ₩306,240 | +0.29% | 97.7만 |
|---|
| 2026.06.15 | ₩312,785 | ₩312,785 | ₩302,606 | ₩303,008 | -3.13% | 131.8만 |
|---|
| 2026.06.12 | ₩307,984 | ₩311,175 | ₩307,353 | ₩310,974 | +0.97% | 102.8만 |
|---|
| 2026.06.11 | ₩300,594 | ₩306,307 | ₩298,824 | ₩305,529 | +1.64% | 104.4만 |
|---|
| 2026.06.10 | ₩303,491 | ₩306,294 | ₩297,872 | ₩300,313 | -1.05% | 158.2만 |
|---|
| 2026.06.09 | ₩300,715 | ₩304,658 | ₩299,293 | ₩302,324 | +0.54% | 102.2만 |
|---|
| 2026.06.08 | ₩299,226 | ₩301,600 | ₩297,939 | ₩298,569 | -0.22% | 117.8만 |
|---|
| 2026.06.05 | ₩298,395 | ₩301,305 | ₩297,577 | ₩298,314 | -0.03% | 118.1만 |
|---|
| 2026.06.04 | ₩290,938 | ₩297,443 | ₩290,710 | ₩297,362 | +2.21% | 90.8만 |
|---|
| 2026.06.03 | ₩289,959 | ₩289,973 | ₩286,566 | ₩287,036 | -1.01% | 98.8만 |
|---|
| 2026.06.02 | ₩283,026 | ₩292,440 | ₩281,282 | ₩291,408 | +2.96% | 80.3만 |
|---|
| 2026.06.01 | ₩283,737 | ₩286,311 | ₩282,610 | ₩283,804 | +0.02% | 93.5만 |
|---|
| 2026.05.29 | ₩287,666 | ₩290,120 | ₩286,995 | ₩289,825 | +0.75% | 166.8만 |
|---|
| 2026.05.28 | ₩286,606 | ₩288,578 | ₩285,601 | ₩287,411 | +0.28% | 80.9만 |
|---|
| 2026.05.27 | ₩289,946 | ₩291,716 | ₩287,183 | ₩288,471 | -0.51% | 73.3만 |
|---|
| 2026.05.26 | ₩285,601 | ₩290,160 | ₩285,601 | ₩288,645 | +1.07% | 87.3만 |
|---|
| 2026.05.22 | ₩285,319 | ₩287,411 | ₩284,528 | ₩285,896 | +0.20% | 71.9만 |
|---|
| 2026.05.21 | ₩280,384 | ₩285,614 | ₩278,681 | ₩284,756 | +1.56% | 166.7만 |
|---|
| 2026.05.20 | ₩278,305 | ₩283,146 | ₩275,019 | ₩282,194 | +1.40% | 77.1만 |
|---|
| 2026.05.19 | ₩275,891 | ₩279,204 | ₩272,243 | ₩277,018 | +0.41% | 88.2만 |
|---|
| 2026.05.18 | ₩275,650 | ₩278,225 | ₩275,274 | ₩276,629 | +0.36% | 80.1만 |
|---|
| 2026.05.15 | ₩276,481 | ₩276,964 | ₩272,042 | ₩274,791 | -0.61% | 117.4만 |
|---|
| 2026.05.14 | ₩276,360 | ₩279,700 | ₩275,261 | ₩275,918 | -0.16% | 73.4만 |
|---|
| 2026.05.13 | ₩279,472 | ₩279,472 | ₩272,914 | ₩273,692 | -2.07% | 72.3만 |
|---|
| 2026.05.12 | ₩279,177 | ₩281,041 | ₩275,033 | ₩279,955 | +0.28% | 105.3만 |
|---|
| 2026.05.11 | ₩285,359 | ₩285,359 | ₩278,131 | ₩278,922 | -2.26% | 101만 |
|---|
| 2026.05.08 | ₩286,687 | ₩286,808 | ₩284,018 | ₩284,501 | -0.76% | 66.8만 |
|---|
| 2026.05.07 | ₩290,348 | ₩291,756 | ₩285,319 | ₩285,681 | -1.61% | 107만 |
|---|
| 2026.05.06 | ₩291,569 | ₩294,331 | ₩291,461 | ₩291,582 | +0.00% | 79.6만 |
|---|
| 2026.05.05 | ₩287,518 | ₩291,019 | ₩285,788 | ₩288,980 | +0.51% | 111.1만 |
|---|
| 2026.05.04 | ₩288,028 | ₩291,274 | ₩286,177 | ₩287,103 | -0.32% | 92.9만 |
|---|
| 2026.05.01 | ₩292,977 | ₩293,969 | ₩289,798 | ₩290,268 | -0.92% | 74.4만 |
|---|
| 2026.04.30 | ₩287,089 | ₩294,076 | ₩285,520 | ₩293,205 | +2.13% | 93.7만 |
|---|
| 2026.04.29 | ₩291,233 | ₩292,199 | ₩285,225 | ₩289,061 | -0.75% | 128.1만 |
|---|
| 2026.04.28 | ₩293,983 | ₩296,410 | ₩290,603 | ₩291,716 | -0.77% | 95.3만 |
|---|
| 2026.04.27 | ₩288,605 | ₩293,915 | ₩288,605 | ₩292,253 | +1.26% | 107.6만 |
|---|
| 2026.04.24 | ₩294,304 | ₩294,304 | ₩287,854 | ₩288,229 | -2.06% | 70만 |
|---|
| 2026.04.23 | ₩292,615 | ₩294,962 | ₩290,616 | ₩294,640 | +0.69% | 90.8만 |
|---|
| 2026.04.22 | ₩293,701 | ₩295,042 | ₩290,911 | ₩291,783 | -0.65% | 85.4만 |
|---|
| 2026.04.21 | ₩293,781 | ₩297,885 | ₩292,454 | ₩293,567 | -0.07% | 111만 |
|---|
| 2026.04.20 | ₩292,413 | ₩297,121 | ₩291,166 | ₩294,613 | +0.75% | 99.9만 |
|---|
| 2026.04.17 | ₩292,306 | ₩296,195 | ₩289,986 | ₩293,419 | +0.38% | 137.8만 |
|---|
| 2026.04.16 | ₩288,873 | ₩292,574 | ₩288,699 | ₩290,952 | +0.72% | 114.5만 |
|---|
| 2026.04.15 | ₩296,973 | ₩297,094 | ₩286,030 | ₩291,153 | -1.96% | 164.7만 |
|---|
| 2026.04.14 | ₩295,418 | ₩297,241 | ₩293,272 | ₩295,726 | +0.10% | 109.8만 |
|---|
| 2026.04.13 | ₩292,829 | ₩297,536 | ₩291,515 | ₩296,772 | +1.35% | 91.6만 |
|---|
| 2026.04.10 | ₩298,368 | ₩300,044 | ₩294,801 | ₩294,935 | -1.15% | 77.8만 |
|---|
| 2026.04.09 | ₩292,025 | ₩299,950 | ₩291,636 | ₩299,052 | +2.41% | 73.2만 |
|---|
| 2026.04.08 | ₩293,232 | ₩295,042 | ₩291,555 | ₩293,755 | +0.18% | 102.8만 |
|---|
| 2026.04.07 | ₩283,079 | ₩285,869 | ₩282,302 | ₩284,461 | +0.49% | 138.4만 |
|---|
| 2026.04.06 | ₩282,449 | ₩284,809 | ₩280,974 | ₩284,340 | +0.67% | 50.1만 |
|---|
| 2026.04.02 | ₩275,328 | ₩282,476 | ₩274,818 | ₩281,846 | +2.37% | 69만 |
|---|
| 2026.04.01 | ₩279,445 | ₩282,476 | ₩277,205 | ₩280,263 | +0.29% | 74.2만 |
|---|
| 2026.03.31 | ₩271,600 | ₩280,075 | ₩271,573 | ₩277,232 | +2.07% | 168.2만 |
|---|
| 2026.03.30 | ₩271,237 | ₩272,780 | ₩268,381 | ₩269,735 | -0.55% | 147.4만 |
|---|
| 2026.03.27 | ₩275,341 | ₩276,696 | ₩268,435 | ₩269,467 | -2.13% | 112.3만 |
|---|
| 2026.03.26 | ₩272,766 | ₩276,521 | ₩272,713 | ₩275,904 | +1.15% | 102만 |
|---|
| 2026.03.25 | ₩275,395 | ₩277,903 | ₩272,015 | ₩274,590 | -0.29% | 79.5만 |
|---|
| 2026.03.24 | ₩266,664 | ₩275,033 | ₩266,316 | ₩273,289 | +2.48% | 104.9만 |
|---|
| 2026.03.23 | ₩272,163 | ₩274,174 | ₩268,917 | ₩269,105 | -1.12% | 117.5만 |
|---|
| 2026.03.20 | ₩264,532 | ₩266,624 | ₩262,574 | ₩265,739 | +0.46% | 278.7만 |
|---|
| 2026.03.19 | ₩263,285 | ₩265,095 | ₩260,106 | ₩263,177 | -0.04% | 139만 |
|---|
| 2026.03.18 | ₩267,938 | ₩269,467 | ₩263,566 | ₩264,291 | -1.36% | 100.9만 |
|---|
| 2026.03.17 | ₩269,400 | ₩271,211 | ₩267,080 | ₩268,381 | -0.38% | 109.2만 |
|---|
| 2026.03.16 | ₩265,511 | ₩269,293 | ₩263,821 | ₩265,980 | +0.18% | 108.5만 |
|---|
| 2026.03.13 | ₩267,912 | ₩269,333 | ₩262,708 | ₩263,204 | -1.76% | 70.1만 |
|---|
| 2026.03.12 | ₩266,798 | ₩270,419 | ₩265,538 | ₩265,806 | -0.37% | 125만 |
|---|
| 2026.03.11 | ₩271,881 | ₩274,121 | ₩267,777 | ₩272,525 | +0.24% | 184.6만 |
|---|
| 2026.03.10 | ₩280,504 | ₩284,876 | ₩273,598 | ₩273,745 | -2.41% | 162.4만 |
|---|
| 2026.03.09 | ₩274,644 | ₩281,631 | ₩270,419 | ₩279,834 | +1.89% | 113.8만 |
|---|
| 2026.03.06 | ₩279,230 | ₩283,723 | ₩277,407 | ₩282,248 | +1.08% | 154.2만 |
|---|
| 2026.03.05 | ₩292,387 | ₩293,607 | ₩287,518 | ₩289,664 | -0.93% | 142.1만 |
|---|
| 2026.03.04 | ₩295,082 | ₩295,082 | ₩291,890 | ₩294,023 | -0.36% | 78.4만 |
|---|
| 2026.03.03 | ₩289,436 | ₩296,504 | ₩286,888 | ₩293,674 | +1.46% | 95.8만 |
|---|
| 2026.03.02 | ₩284,300 | ₩296,034 | ₩284,300 | ₩294,371 | +3.54% | 116만 |
|---|
| 2026.02.27 | ₩298,650 | ₩298,650 | ₩287,317 | ₩290,992 | -2.56% | 198.9만 |
|---|
| 2026.02.26 | ₩299,736 | ₩304,564 | ₩299,159 | ₩302,217 | +0.83% | 147.2만 |
|---|
| 2026.02.25 | ₩295,713 | ₩300,205 | ₩295,216 | ₩298,422 | +0.92% | 115.4만 |
|---|
| 2026.02.24 | ₩296,785 | ₩298,006 | ₩292,413 | ₩293,057 | -1.26% | 124.9만 |
|---|
| 2026.02.23 | ₩311,189 | ₩313,174 | ₩297,054 | ₩297,885 | -4.28% | 183만 |
|---|
| 2026.02.20 | ₩307,219 | ₩312,342 | ₩304,094 | ₩311,833 | +1.50% | 96.4만 |
|---|
| 2026.02.19 | ₩308,614 | ₩310,693 | ₩304,685 | ₩307,259 | -0.44% | 93.5만 |
|---|
| 2026.02.18 | ₩307,031 | ₩311,256 | ₩306,575 | ₩310,800 | +1.23% | 91.3만 |
|---|
| 2026.02.17 | ₩308,010 | ₩311,310 | ₩305,422 | ₩306,254 | -0.57% | 115.3만 |
|---|
| 2026.02.13 | ₩307,702 | ₩311,846 | ₩303,853 | ₩306,723 | -0.32% | 152.1만 |
|---|
| 2026.02.12 | ₩316,687 | ₩319,370 | ₩306,254 | ₩310,331 | -2.01% | 131.6만 |
|---|
| 2026.02.11 | ₩318,699 | ₩320,523 | ₩312,449 | ₩314,783 | -1.23% | 152.4만 |
|---|
| 2026.02.10 | ₩315,185 | ₩318,498 | ₩312,798 | ₩316,781 | +0.51% | 89.1만 |
|---|
| 2026.02.09 | ₩317,559 | ₩319,919 | ₩312,932 | ₩316,835 | -0.23% | 115.1만 |
|---|
| 2026.02.06 | ₩316,728 | ₩319,906 | ₩315,842 | ₩319,195 | +0.78% | 126.6만 |
|---|
| 2026.02.05 | ₩310,760 | ₩314,515 | ₩308,761 | ₩313,737 | +0.96% | 167.7만 |
|---|
| 2026.02.04 | ₩308,453 | ₩316,191 | ₩307,930 | ₩311,484 | +0.98% | 170.9만 |
|---|
| 2026.02.03 | ₩302,351 | ₩308,024 | ₩301,707 | ₩305,932 | +1.18% | 175.8만 |
|---|
| 2026.02.02 | ₩296,624 | ₩303,223 | ₩294,680 | ₩302,472 | +1.97% | 146.4만 |
|---|
| 2026.01.30 | ₩295,109 | ₩298,837 | ₩294,371 | ₩297,148 | +0.69% | 151.6만 |
|---|
| 2026.01.29 | ₩292,749 | ₩297,040 | ₩291,890 | ₩296,973 | +1.44% | 131.4만 |
|---|
| 2026.01.28 | ₩290,643 | ₩292,226 | ₩288,833 | ₩290,871 | +0.08% | 126.3만 |
|---|
| 2026.01.27 | ₩288,658 | ₩291,676 | ₩287,331 | ₩291,676 | +1.05% | 106.8만 |
|---|
| 2026.01.26 | ₩286,754 | ₩290,013 | ₩286,137 | ₩287,331 | +0.20% | 140.9만 |
|---|
| 2026.01.23 | ₩288,766 | ₩291,220 | ₩286,285 | ₩286,754 | -0.70% | 124.9만 |
|---|
| 2026.01.22 | ₩294,371 | ₩297,966 | ₩290,268 | ₩291,636 | -0.93% | 135.7만 |
|---|
| 2026.01.21 | ₩285,467 | ₩295,847 | ₩285,225 | ₩293,915 | +2.96% | 170.4만 |
|---|
| 2026.01.20 | ₩284,260 | ₩286,848 | ₩281,108 | ₩283,924 | -0.12% | 118.6만 |
|---|
| 2026.01.16 | ₩284,984 | ₩289,289 | ₩275,596 | ₩284,689 | -0.10% | 184.9만 |
|---|
| 2026.01.15 | ₩281,483 | ₩286,338 | ₩280,920 | ₩285,078 | +1.28% | 121.3만 |
|---|
| 2026.01.14 | ₩279,378 | ₩282,972 | ₩278,198 | ₩281,349 | +0.71% | 93.7만 |
|---|
| 2026.01.13 | ₩285,413 | ₩286,969 | ₩279,767 | ₩280,504 | -1.72% | 114.5만 |
|---|
| 2026.01.12 | ₩281,336 | ₩284,125 | ₩280,384 | ₩283,710 | +0.84% | 117.6만 |
|---|
| 2026.01.09 | ₩286,392 | ₩288,055 | ₩283,750 | ₩283,884 | -0.88% | 114.9만 |
|---|
| 2026.01.08 | ₩279,941 | ₩288,994 | ₩279,941 | ₩286,472 | +2.33% | 137만 |
|---|
| 2026.01.07 | ₩281,537 | ₩284,018 | ₩278,774 | ₩281,028 | -0.18% | 120.8만 |
|---|
| 2026.01.06 | ₩279,123 | ₩284,300 | ₩278,962 | ₩283,415 | +1.54% | 92.3만 |
|---|
| 2026.01.05 | ₩273,544 | ₩283,374 | ₩273,343 | ₩280,893 | +2.69% | 98.2만 |
|---|
| 2026.01.02 | ₩269,507 | ₩274,818 | ₩267,710 | ₩273,638 | +1.53% | 96.5만 |
|---|
| 2025.12.31 | ₩273,330 | ₩274,161 | ₩269,990 | ₩270,205 | -1.14% | 78.8만 |
|---|
| 2025.12.30 | ₩275,596 | ₩275,596 | ₩272,699 | ₩272,981 | -0.95% | 49.6만 |
|---|
| 2025.12.29 | ₩278,278 | ₩278,292 | ₩273,786 | ₩274,496 | -1.36% | 63만 |
|---|
| 2025.12.26 | ₩277,956 | ₩278,748 | ₩276,039 | ₩277,983 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩277,608 | ₩279,217 | ₩275,261 | ₩277,930 | +0.12% | 24.8만 |
|---|
| 2025.12.23 | ₩278,104 | ₩279,297 | ₩276,092 | ₩276,830 | -0.46% | 70.7만 |
|---|
| 2025.12.22 | ₩275,314 | ₩278,520 | ₩275,314 | ₩277,366 | +0.75% | 78.2만 |
|---|
| 2025.12.19 | ₩273,759 | ₩277,339 | ₩273,330 | ₩276,025 | +0.83% | 294.6만 |
|---|
| 2025.12.18 | ₩277,098 | ₩279,069 | ₩271,881 | ₩273,128 | -1.43% | 122.9만 |
|---|
| 2025.12.17 | ₩274,738 | ₩278,064 | ₩274,738 | ₩276,428 | +0.62% | 105.8만 |
|---|
| 2025.12.16 | ₩276,106 | ₩276,173 | ₩272,337 | ₩273,705 | -0.87% | 121.1만 |
|---|
| 2025.12.15 | ₩275,623 | ₩277,018 | ₩273,571 | ₩274,537 | -0.39% | 125.1만 |
|---|
| 2025.12.12 | ₩275,918 | ₩277,018 | ₩271,680 | ₩273,370 | -0.92% | 90.4만 |
|---|
| 2025.12.11 | ₩274,242 | ₩277,997 | ₩273,155 | ₩275,931 | +0.62% | 103.3만 |
|---|
| 2025.12.10 | ₩264,840 | ₩275,891 | ₩263,593 | ₩274,389 | +3.61% | 134.9만 |
|---|
| 2025.12.09 | ₩262,963 | ₩266,369 | ₩262,963 | ₩265,082 | +0.81% | 80.5만 |
|---|
| 2025.12.08 | ₩261,568 | ₩263,513 | ₩260,080 | ₩262,721 | +0.44% | 73.1만 |
|---|
| 2025.12.05 | ₩260,777 | ₩263,499 | ₩260,710 | ₩261,662 | +0.34% | 75.8만 |
|---|
| 2025.12.04 | ₩261,528 | ₩264,358 | ₩261,474 | ₩262,279 | +0.29% | 59.5만 |
|---|
| 2025.12.03 | ₩256,096 | ₩262,467 | ₩254,098 | ₩262,359 | +2.45% | 71만 |
|---|
| 2025.12.02 | ₩256,459 | ₩257,867 | ₩255,091 | ₩256,123 | -0.13% | 85.1만 |
|---|
| 2025.12.01 | ₩252,744 | ₩256,834 | ₩251,872 | ₩255,104 | +0.93% | 101.3만 |
|---|
| 2025.11.28 | ₩254,983 | ₩256,593 | ₩254,487 | ₩255,104 | +0.05% | 41.8만 |
|---|
| 2025.11.26 | ₩255,976 | ₩257,934 | ₩255,037 | ₩255,131 | -0.33% | 65만 |
|---|
| 2025.11.25 | ₩253,884 | ₩258,296 | ₩252,864 | ₩256,928 | +1.20% | 83.1만 |
|---|
| 2025.11.24 | ₩252,449 | ₩253,320 | ₩249,230 | ₩251,564 | -0.35% | 115.4만 |
|---|
| 2025.11.21 | ₩246,964 | ₩255,439 | ₩245,783 | ₩252,931 | +2.42% | 119.2만 |
|---|
| 2025.11.20 | ₩248,855 | ₩249,887 | ₩243,490 | ₩245,086 | -1.51% | 82만 |
|---|
| 2025.11.19 | ₩245,207 | ₩245,944 | ₩242,055 | ₩244,925 | -0.11% | 58.7만 |
|---|
| 2025.11.18 | ₩241,398 | ₩245,743 | ₩241,063 | ₩244,214 | +1.17% | 78만 |
|---|
| 2025.11.17 | ₩249,981 | ₩250,142 | ₩241,854 | ₩242,820 | -2.86% | 97.1만 |
|---|
| 2025.11.14 | ₩249,968 | ₩251,845 | ₩247,138 | ₩250,732 | +0.31% | 86.2만 |
|---|
| 2025.11.13 | ₩252,100 | ₩252,999 | ₩249,310 | ₩249,954 | -0.85% | 85.7만 |
|---|
| 2025.11.12 | ₩250,517 | ₩256,257 | ₩250,517 | ₩252,328 | +0.72% | 88만 |
|---|
| 2025.11.11 | ₩253,119 | ₩253,535 | ₩249,324 | ₩250,464 | -1.05% | 80.4만 |
|---|
| 2025.11.10 | ₩249,230 | ₩252,636 | ₩247,661 | ₩252,462 | +1.30% | 113.1만 |
|---|
| 2025.11.07 | ₩245,287 | ₩249,297 | ₩244,657 | ₩249,257 | +1.62% | 76.9만 |
|---|
| 2025.11.06 | ₩246,320 | ₩247,956 | ₩243,785 | ₩245,824 | -0.20% | 95.6만 |
|---|
| 2025.11.05 | ₩242,511 | ₩247,487 | ₩241,492 | ₩245,891 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩244,094 | ₩244,094 | ₩241,854 | ₩242,605 | -0.61% | 103.8만 |
|---|
| 2025.11.03 | ₩244,415 | ₩245,569 | ₩242,270 | ₩245,059 | +0.26% | 119.2만 |
|---|
| 2025.10.31 | ₩243,088 | ₩247,245 | ₩241,706 | ₩246,588 | +1.44% | 87.4만 |
|---|
| 2025.10.30 | ₩243,141 | ₩249,968 | ₩243,141 | ₩245,153 | +0.83% | 118.8만 |
|---|
| 2025.10.29 | ₩240,835 | ₩246,320 | ₩240,486 | ₩243,195 | +0.98% | 142.5만 |
|---|
| 2025.10.28 | ₩243,799 | ₩244,925 | ₩242,457 | ₩243,289 | -0.21% | 131.5만 |
|---|
| 2025.10.27 | ₩249,579 | ₩249,579 | ₩243,369 | ₩245,314 | -1.71% | 118.6만 |
|---|
| 2025.10.24 | ₩245,596 | ₩249,686 | ₩244,952 | ₩248,412 | +1.15% | 103.6만 |
|---|
| 2025.10.23 | ₩245,220 | ₩246,052 | ₩241,961 | ₩242,860 | -0.96% | 108.7만 |
|---|
| 2025.10.22 | ₩244,120 | ₩245,904 | ₩242,618 | ₩244,241 | +0.05% | 122.4만 |
|---|
| 2025.10.21 | ₩243,302 | ₩245,287 | ₩242,779 | ₩243,678 | +0.15% | 193.3만 |
|---|
| 2025.10.20 | ₩243,611 | ₩246,722 | ₩242,645 | ₩244,174 | +0.23% | 168.5만 |
|---|
| 2025.10.17 | ₩237,227 | ₩243,074 | ₩236,060 | ₩242,297 | +2.14% | 305만 |
|---|
| 2025.10.16 | ₩248,197 | ₩251,496 | ₩234,371 | ₩239,561 | -3.48% | 317.9만 |
|---|
| 2025.10.15 | ₩252,006 | ₩252,368 | ₩246,642 | ₩248,144 | -1.53% | 187.4만 |
|---|
| 2025.10.14 | ₩244,483 | ₩253,052 | ₩243,785 | ₩250,839 | +2.60% | 118.7만 |
|---|
| 2025.10.13 | ₩245,046 | ₩246,038 | ₩243,289 | ₩245,019 | -0.01% | 101.5만 |
|---|
| 2025.10.10 | ₩253,200 | ₩253,884 | ₩242,216 | ₩242,525 | -4.22% | 116.3만 |
|---|