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 | ₩295,605 | ₩296,705 | ₩285,990 | ₩291,676 | -1.33% | 513.2만 |
| 2026.09.28–2026.10.02 | ₩296,437 | ₩297,724 | ₩283,924 | ₩293,889 | -0.86% | 500.1만 |
| 2026.09.21–2026.09.25 | ₩306,803 | ₩306,803 | ₩291,300 | ₩296,638 | -3.31% | 407.6만 |
| 2026.09.14–2026.09.18 | ₩320,992 | ₩323,983 | ₩298,918 | ₩304,845 | -5.03% | 763.4만 |
| 2026.09.08–2026.09.11 | ₩325,203 | ₩325,673 | ₩315,682 | ₩321,636 | -1.10% | 436.6만 |
| 2026.08.31–2026.09.04 | ₩317,707 | ₩323,514 | ₩310,156 | ₩321,649 | +1.24% | 510.9만 |
| 2026.08.24–2026.08.28 | ₩323,500 | ₩328,261 | ₩318,216 | ₩318,230 | -1.63% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩343,255 |
| ₩319,356 |
| ₩322,320 |
| -5.08% |
| 564.1만 |
| 2026.08.10–2026.08.14 | ₩334,470 | ₩342,892 | ₩333,693 | ₩340,760 | +1.88% | 345.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩330,823 | ₩341,565 | ₩330,326 | ₩335,878 | +1.53% | 472.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩335,651 | ₩340,076 | ₩329,414 | ₩330,300 | -1.59% | 586만 |
|---|
| 2026.07.20–2026.07.24 | ₩335,503 | ₩336,670 | ₩327,617 | ₩334,739 | -0.23% | 596.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩326,772 | ₩341,981 | ₩322,856 | ₩334,256 | +2.29% | 736.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩318,096 | ₩325,887 | ₩311,189 | ₩325,002 | +2.17% | 469만 |
|---|
| 2026.06.29–2026.07.02 | ₩316,151 | ₩326,652 | ₩316,057 | ₩320,362 | +1.33% | 418.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩304,014 | ₩319,182 | ₩303,746 | ₩318,189 | +4.66% | 579.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩312,785 | ₩312,785 | ₩300,473 | ₩301,908 | -3.48% | 632.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩299,226 | ₩311,175 | ₩297,872 | ₩310,974 | +3.93% | 585.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩283,737 | ₩301,305 | ₩281,282 | ₩298,314 | +5.14% | 481.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩285,601 | ₩291,716 | ₩285,601 | ₩289,825 | +1.48% | 408.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩275,650 | ₩287,411 | ₩272,243 | ₩285,896 | +3.72% | 484만 |
|---|
| 2026.05.11–2026.05.15 | ₩285,359 | ₩285,359 | ₩272,042 | ₩274,791 | -3.70% | 469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩288,028 | ₩294,331 | ₩284,018 | ₩284,501 | -1.22% | 457.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,605 | ₩296,410 | ₩285,225 | ₩290,268 | +0.58% | 499.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩292,413 | ₩297,885 | ₩287,854 | ₩288,229 | -1.43% | 457만 |
|---|
| 2026.04.13–2026.04.17 | ₩292,829 | ₩297,536 | ₩286,030 | ₩293,419 | +0.20% | 618.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩282,449 | ₩300,044 | ₩280,974 | ₩294,935 | +4.42% | 442.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩271,237 | ₩282,476 | ₩268,381 | ₩281,846 | +3.91% | 458.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩272,163 | ₩277,903 | ₩266,316 | ₩269,467 | -0.99% | 516.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩265,511 | ₩271,211 | ₩260,106 | ₩265,739 | +0.09% | 736.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩274,644 | ₩284,876 | ₩262,708 | ₩263,204 | -4.17% | 655.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩284,300 | ₩296,504 | ₩277,407 | ₩282,248 | -0.72% | 586.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩311,189 | ₩313,174 | ₩287,317 | ₩290,992 | -6.49% | 769.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩308,010 | ₩312,342 | ₩304,094 | ₩311,833 | +1.24% | 396.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩317,559 | ₩320,523 | ₩303,853 | ₩306,723 | -3.41% | 640.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩296,624 | ₩319,906 | ₩294,680 | ₩319,195 | +7.61% | 787.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩286,754 | ₩298,837 | ₩286,137 | ₩297,148 | +3.62% | 657만 |
|---|
| 2026.01.20–2026.01.23 | ₩284,260 | ₩297,966 | ₩281,108 | ₩286,754 | +0.88% | 549.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩281,336 | ₩289,289 | ₩275,596 | ₩284,689 | +1.19% | 632만 |
|---|
| 2026.01.05–2026.01.09 | ₩273,544 | ₩288,994 | ₩273,343 | ₩283,884 | +3.78% | 563.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,278 | ₩278,292 | ₩267,710 | ₩273,638 | -1.67% | 287.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩275,314 | ₩279,297 | ₩275,261 | ₩277,983 | +0.97% | 211.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩275,623 | ₩279,069 | ₩271,881 | ₩276,025 | +0.15% | 769.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩261,568 | ₩277,997 | ₩260,080 | ₩273,370 | +4.51% | 482.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩252,744 | ₩264,358 | ₩251,872 | ₩261,662 | +3.53% | 392.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩252,449 | ₩258,296 | ₩249,230 | ₩255,104 | +1.05% | 305.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩249,981 | ₩255,439 | ₩241,063 | ₩252,931 | +1.18% | 434.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩249,230 | ₩256,257 | ₩247,138 | ₩250,732 | +0.60% | 453.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩244,415 | ₩249,297 | ₩241,492 | ₩249,257 | +1.98% | 478.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩249,579 | ₩249,968 | ₩240,486 | ₩246,588 | -1.20% | 598.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩243,611 | ₩249,686 | ₩241,961 | ₩248,412 | +1.97% | 696.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩245,046 | ₩253,052 | ₩234,371 | ₩242,297 | -1.12% | 1030.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩253,200 | ₩253,884 | ₩242,216 | ₩242,525 | -4.22% | 116.3만 |
|---|