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 | ₩290,732 | ₩292,382 | ₩289,659 | ₩291,685 | +0.33% | 72.1만 |
| 2026.10.08 | ₩287,983 | ₩292,006 | ₩285,998 | ₩291,778 | +1.32% | 143.8만 |
| 2026.10.07 | ₩290,518 | ₩291,658 | ₩288,774 | ₩290,531 | +0.00% | 93.5만 |
| 2026.10.06 | ₩293,991 | ₩295,869 | ₩292,489 | ₩293,361 | -0.21% | 83.2만 |
| 2026.10.05 | ₩295,614 | ₩296,714 | ₩292,556 | ₩292,717 | -0.98% | 120.6만 |
| 2026.10.02 | ₩292,194 | ₩295,171 | ₩291,765 | ₩293,897 | +0.58% | 92만 |
| 2026.10.01 | ₩289,016 | ₩291,510 | ₩283,933 | ₩291,497 | +0.86% | 108.7만 |
| 2026.09.30 | ₩292,382 | ₩293,924 | ₩290,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,832 |
| -0.19% |
| 138.4만 |
| 2026.09.29 | ₩295,641 | ₩296,580 | ₩289,311 | ₩291,698 | -1.33% | 80.7만 |
|---|
| 2026.09.28 | ₩296,446 | ₩297,733 | ₩295,078 | ₩295,641 | -0.27% | 80.3만 |
|---|
| 2026.09.25 | ₩293,240 | ₩297,438 | ₩293,187 | ₩296,647 | +1.16% | 66.1만 |
|---|
| 2026.09.24 | ₩294,595 | ₩296,043 | ₩291,309 | ₩293,254 | -0.46% | 92.6만 |
|---|
| 2026.09.23 | ₩297,210 | ₩299,584 | ₩294,273 | ₩294,488 | -0.92% | 72.7만 |
|---|
| 2026.09.22 | ₩305,834 | ₩305,834 | ₩298,310 | ₩299,637 | -2.03% | 96.4만 |
|---|
| 2026.09.21 | ₩306,813 | ₩306,813 | ₩303,138 | ₩304,385 | -0.79% | 79.9만 |
|---|
| 2026.09.18 | ₩303,111 | ₩305,592 | ₩301,757 | ₩304,855 | +0.58% | 218.7만 |
|---|
| 2026.09.17 | ₩305,002 | ₩307,228 | ₩301,475 | ₩303,580 | -0.47% | 116.9만 |
|---|
| 2026.09.16 | ₩313,719 | ₩315,758 | ₩298,927 | ₩303,111 | -3.38% | 185.6만 |
|---|
| 2026.09.15 | ₩319,916 | ₩321,793 | ₩314,377 | ₩315,664 | -1.33% | 132.8만 |
|---|
| 2026.09.14 | ₩321,002 | ₩323,993 | ₩317,622 | ₩318,950 | -0.64% | 109.5만 |
|---|
| 2026.09.11 | ₩323,215 | ₩323,805 | ₩318,185 | ₩321,646 | -0.49% | 80.2만 |
|---|
| 2026.09.10 | ₩319,191 | ₩320,948 | ₩316,697 | ₩320,559 | +0.43% | 169.7만 |
|---|
| 2026.09.09 | ₩317,247 | ₩320,023 | ₩315,691 | ₩319,191 | +0.61% | 78.1만 |
|---|
| 2026.09.08 | ₩325,213 | ₩325,682 | ₩319,620 | ₩319,781 | -1.67% | 108.5만 |
|---|
| 2026.09.04 | ₩319,835 | ₩323,523 | ₩319,835 | ₩321,659 | +0.57% | 67.7만 |
|---|
| 2026.09.03 | ₩316,938 | ₩322,021 | ₩315,329 | ₩321,954 | +1.58% | 69.3만 |
|---|
| 2026.09.02 | ₩313,183 | ₩319,808 | ₩312,647 | ₩315,812 | +0.84% | 116만 |
|---|
| 2026.09.01 | ₩311,735 | ₩315,235 | ₩310,165 | ₩311,171 | -0.18% | 83.3만 |
|---|
| 2026.08.31 | ₩317,716 | ₩318,172 | ₩312,392 | ₩313,746 | -1.25% | 174.7만 |
|---|
| 2026.08.28 | ₩322,236 | ₩323,429 | ₩318,239 | ₩318,239 | -1.24% | 86.8만 |
|---|
| 2026.08.27 | ₩320,841 | ₩322,303 | ₩318,226 | ₩320,103 | -0.23% | 79.4만 |
|---|
| 2026.08.26 | ₩323,027 | ₩324,998 | ₩321,592 | ₩323,939 | +0.28% | 57.7만 |
|---|
| 2026.08.25 | ₩324,703 | ₩324,851 | ₩319,768 | ₩322,423 | -0.70% | 86.3만 |
|---|
| 2026.08.24 | ₩323,510 | ₩328,271 | ₩322,960 | ₩324,274 | +0.24% | 56.9만 |
|---|
| 2026.08.21 | ₩322,169 | ₩323,926 | ₩319,433 | ₩322,330 | +0.05% | 96.5만 |
|---|
| 2026.08.20 | ₩326,970 | ₩327,573 | ₩319,366 | ₩319,527 | -2.28% | 180.2만 |
|---|
| 2026.08.19 | ₩337,739 | ₩337,739 | ₩327,654 | ₩327,976 | -2.89% | 118.5만 |
|---|
| 2026.08.18 | ₩341,749 | ₩341,790 | ₩336,693 | ₩337,297 | -1.30% | 77.2만 |
|---|
| 2026.08.17 | ₩339,590 | ₩343,265 | ₩338,812 | ₩339,121 | -0.14% | 91.8만 |
|---|
| 2026.08.14 | ₩339,510 | ₩342,836 | ₩338,638 | ₩340,770 | +0.37% | 58.1만 |
|---|
| 2026.08.13 | ₩341,991 | ₩342,903 | ₩338,598 | ₩339,644 | -0.69% | 67.7만 |
|---|
| 2026.08.12 | ₩338,356 | ₩340,931 | ₩337,176 | ₩340,046 | +0.50% | 80.2만 |
|---|
| 2026.08.11 | ₩336,546 | ₩340,515 | ₩336,546 | ₩338,182 | +0.49% | 72.9만 |
|---|
| 2026.08.10 | ₩334,480 | ₩337,297 | ₩333,702 | ₩336,800 | +0.69% | 67만 |
|---|
| 2026.08.07 | ₩333,474 | ₩337,297 | ₩331,141 | ₩335,889 | +0.72% | 73.2만 |
|---|
| 2026.08.06 | ₩340,650 | ₩340,650 | ₩334,440 | ₩335,473 | -1.52% | 74.5만 |
|---|
| 2026.08.05 | ₩340,998 | ₩341,213 | ₩336,961 | ₩337,887 | -0.91% | 104.6만 |
|---|
| 2026.08.04 | ₩334,212 | ₩341,575 | ₩333,407 | ₩339,389 | +1.55% | 101.4만 |
|---|
| 2026.08.03 | ₩330,832 | ₩334,909 | ₩330,336 | ₩334,588 | +1.14% | 119.2만 |
|---|
| 2026.07.31 | ₩331,879 | ₩333,582 | ₩329,424 | ₩330,309 | -0.47% | 115.3만 |
|---|
| 2026.07.30 | ₩336,385 | ₩336,760 | ₩330,913 | ₩331,262 | -1.52% | 111.6만 |
|---|
| 2026.07.29 | ₩337,216 | ₩339,147 | ₩334,427 | ₩335,728 | -0.44% | 116.8만 |
|---|
| 2026.07.28 | ₩335,473 | ₩340,086 | ₩334,091 | ₩338,785 | +0.99% | 133.3만 |
|---|
| 2026.07.27 | ₩335,661 | ₩338,168 | ₩331,329 | ₩332,978 | -0.80% | 109만 |
|---|
| 2026.07.24 | ₩330,913 | ₩334,896 | ₩329,719 | ₩334,749 | +1.16% | 125.9만 |
|---|
| 2026.07.23 | ₩331,235 | ₩332,133 | ₩327,627 | ₩329,880 | -0.41% | 104.6만 |
|---|
| 2026.07.22 | ₩334,024 | ₩336,680 | ₩331,449 | ₩336,264 | +0.67% | 120.5만 |
|---|
| 2026.07.21 | ₩335,218 | ₩335,218 | ₩330,229 | ₩333,488 | -0.52% | 111.3만 |
|---|
| 2026.07.20 | ₩335,513 | ₩336,197 | ₩331,262 | ₩334,534 | -0.29% | 134.5만 |
|---|
| 2026.07.17 | ₩338,303 | ₩341,991 | ₩333,609 | ₩334,266 | -1.19% | 111만 |
|---|
| 2026.07.16 | ₩336,465 | ₩341,119 | ₩335,057 | ₩340,703 | +1.26% | 172만 |
|---|
| 2026.07.15 | ₩326,916 | ₩333,595 | ₩323,738 | ₩333,314 | +1.96% | 209.9만 |
|---|
| 2026.07.14 | ₩325,361 | ₩330,564 | ₩322,866 | ₩324,355 | -0.31% | 128.2만 |
|---|
| 2026.07.13 | ₩326,782 | ₩328,003 | ₩323,751 | ₩325,294 | -0.46% | 115.7만 |
|---|
| 2026.07.10 | ₩320,734 | ₩325,897 | ₩319,875 | ₩325,012 | +1.33% | 139.3만 |
|---|
| 2026.07.09 | ₩316,817 | ₩320,532 | ₩315,450 | ₩319,111 | +0.72% | 71.9만 |
|---|
| 2026.07.08 | ₩319,808 | ₩319,808 | ₩311,198 | ₩314,672 | -1.61% | 97.3만 |
|---|
| 2026.07.07 | ₩322,558 | ₩324,556 | ₩320,640 | ₩321,538 | -0.32% | 71.8만 |
|---|
| 2026.07.06 | ₩318,105 | ₩323,094 | ₩317,180 | ₩321,766 | +1.15% | 88.7만 |
|---|
| 2026.07.02 | ₩326,661 | ₩326,661 | ₩318,507 | ₩320,372 | -1.93% | 72.8만 |
|---|
| 2026.07.01 | ₩318,896 | ₩325,830 | ₩317,341 | ₩324,489 | +1.75% | 107.6만 |
|---|
| 2026.06.30 | ₩319,084 | ₩321,176 | ₩317,770 | ₩319,205 | +0.04% | 127.6만 |
|---|
| 2026.06.29 | ₩316,160 | ₩321,646 | ₩316,066 | ₩320,801 | +1.47% | 110.1만 |
|---|
| 2026.06.26 | ₩317,957 | ₩319,191 | ₩315,490 | ₩318,199 | +0.08% | 157.1만 |
|---|
| 2026.06.25 | ₩313,263 | ₩318,655 | ₩313,263 | ₩317,542 | +1.37% | 108.3만 |
|---|
| 2026.06.24 | ₩309,897 | ₩314,363 | ₩309,897 | ₩312,834 | +0.95% | 97.5만 |
|---|
| 2026.06.23 | ₩306,222 | ₩310,823 | ₩304,305 | ₩310,125 | +1.27% | 105.5만 |
|---|
| 2026.06.22 | ₩304,023 | ₩307,041 | ₩303,755 | ₩305,418 | +0.46% | 111.2만 |
|---|
| 2026.06.18 | ₩305,860 | ₩306,115 | ₩301,435 | ₩301,917 | -1.29% | 293.3만 |
|---|
| 2026.06.17 | ₩306,008 | ₩308,730 | ₩300,482 | ₩302,896 | -1.02% | 109.5만 |
|---|
| 2026.06.16 | ₩305,351 | ₩307,912 | ₩303,929 | ₩306,249 | +0.29% | 97.7만 |
|---|
| 2026.06.15 | ₩312,794 | ₩312,794 | ₩302,615 | ₩303,017 | -3.13% | 131.8만 |
|---|
| 2026.06.12 | ₩307,993 | ₩311,185 | ₩307,362 | ₩310,984 | +0.97% | 102.8만 |
|---|
| 2026.06.11 | ₩300,603 | ₩306,316 | ₩298,833 | ₩305,539 | +1.64% | 104.4만 |
|---|
| 2026.06.10 | ₩303,500 | ₩306,303 | ₩297,881 | ₩300,321 | -1.05% | 158.2만 |
|---|
| 2026.06.09 | ₩300,724 | ₩304,667 | ₩299,302 | ₩302,333 | +0.54% | 102.2만 |
|---|
| 2026.06.08 | ₩299,235 | ₩301,609 | ₩297,948 | ₩298,578 | -0.22% | 117.8만 |
|---|
| 2026.06.05 | ₩298,404 | ₩301,314 | ₩297,586 | ₩298,323 | -0.03% | 118.1만 |
|---|
| 2026.06.04 | ₩290,947 | ₩297,451 | ₩290,719 | ₩297,371 | +2.21% | 90.8만 |
|---|
| 2026.06.03 | ₩289,968 | ₩289,981 | ₩286,575 | ₩287,044 | -1.01% | 98.8만 |
|---|
| 2026.06.02 | ₩283,034 | ₩292,449 | ₩281,291 | ₩291,416 | +2.96% | 80.3만 |
|---|
| 2026.06.01 | ₩283,745 | ₩286,320 | ₩282,618 | ₩283,812 | +0.02% | 93.5만 |
|---|
| 2026.05.29 | ₩287,675 | ₩290,129 | ₩287,004 | ₩289,834 | +0.75% | 166.8만 |
|---|
| 2026.05.28 | ₩286,615 | ₩288,586 | ₩285,609 | ₩287,420 | +0.28% | 80.9만 |
|---|
| 2026.05.27 | ₩289,954 | ₩291,725 | ₩287,192 | ₩288,479 | -0.51% | 73.3만 |
|---|
| 2026.05.26 | ₩285,609 | ₩290,169 | ₩285,609 | ₩288,654 | +1.07% | 87.3만 |
|---|
| 2026.05.22 | ₩285,328 | ₩287,420 | ₩284,536 | ₩285,904 | +0.20% | 71.9만 |
|---|
| 2026.05.21 | ₩280,392 | ₩285,623 | ₩278,689 | ₩284,764 | +1.56% | 166.7만 |
|---|
| 2026.05.20 | ₩278,313 | ₩283,155 | ₩275,028 | ₩282,203 | +1.40% | 77.1만 |
|---|
| 2026.05.19 | ₩275,899 | ₩279,212 | ₩272,251 | ₩277,026 | +0.41% | 88.2만 |
|---|
| 2026.05.18 | ₩275,658 | ₩278,233 | ₩275,282 | ₩276,637 | +0.36% | 80.1만 |
|---|
| 2026.05.15 | ₩276,489 | ₩276,972 | ₩272,050 | ₩274,800 | -0.61% | 117.4만 |
|---|
| 2026.05.14 | ₩276,369 | ₩279,708 | ₩275,269 | ₩275,926 | -0.16% | 73.4만 |
|---|
| 2026.05.13 | ₩279,480 | ₩279,480 | ₩272,922 | ₩273,700 | -2.07% | 72.3만 |
|---|
| 2026.05.12 | ₩279,185 | ₩281,049 | ₩275,041 | ₩279,963 | +0.28% | 105.3만 |
|---|
| 2026.05.11 | ₩285,368 | ₩285,368 | ₩278,139 | ₩278,930 | -2.26% | 101만 |
|---|
| 2026.05.08 | ₩286,696 | ₩286,816 | ₩284,027 | ₩284,509 | -0.76% | 66.8만 |
|---|
| 2026.05.07 | ₩290,357 | ₩291,765 | ₩285,328 | ₩285,690 | -1.61% | 107만 |
|---|
| 2026.05.06 | ₩291,577 | ₩294,340 | ₩291,470 | ₩291,591 | +0.00% | 79.6만 |
|---|
| 2026.05.05 | ₩287,527 | ₩291,027 | ₩285,797 | ₩288,989 | +0.51% | 111.1만 |
|---|
| 2026.05.04 | ₩288,037 | ₩291,282 | ₩286,186 | ₩287,111 | -0.32% | 92.9만 |
|---|
| 2026.05.01 | ₩292,985 | ₩293,978 | ₩289,807 | ₩290,276 | -0.92% | 74.4만 |
|---|
| 2026.04.30 | ₩287,098 | ₩294,085 | ₩285,529 | ₩293,213 | +2.13% | 93.7만 |
|---|
| 2026.04.29 | ₩291,242 | ₩292,208 | ₩285,234 | ₩289,069 | -0.75% | 128.1만 |
|---|
| 2026.04.28 | ₩293,991 | ₩296,419 | ₩290,612 | ₩291,725 | -0.77% | 95.3만 |
|---|
| 2026.04.27 | ₩288,613 | ₩293,924 | ₩288,613 | ₩292,261 | +1.26% | 107.6만 |
|---|
| 2026.04.24 | ₩294,313 | ₩294,313 | ₩287,862 | ₩288,238 | -2.06% | 70만 |
|---|
| 2026.04.23 | ₩292,623 | ₩294,970 | ₩290,625 | ₩294,648 | +0.69% | 90.8만 |
|---|
| 2026.04.22 | ₩293,710 | ₩295,051 | ₩290,920 | ₩291,792 | -0.65% | 85.4만 |
|---|
| 2026.04.21 | ₩293,790 | ₩297,894 | ₩292,462 | ₩293,576 | -0.07% | 111만 |
|---|
| 2026.04.20 | ₩292,422 | ₩297,130 | ₩291,175 | ₩294,622 | +0.75% | 99.9만 |
|---|
| 2026.04.17 | ₩292,315 | ₩296,204 | ₩289,995 | ₩293,428 | +0.38% | 137.8만 |
|---|
| 2026.04.16 | ₩288,882 | ₩292,583 | ₩288,707 | ₩290,960 | +0.72% | 114.5만 |
|---|
| 2026.04.15 | ₩296,982 | ₩297,103 | ₩286,038 | ₩291,162 | -1.96% | 164.7만 |
|---|
| 2026.04.14 | ₩295,426 | ₩297,250 | ₩293,280 | ₩295,735 | +0.10% | 109.8만 |
|---|
| 2026.04.13 | ₩292,838 | ₩297,545 | ₩291,524 | ₩296,781 | +1.35% | 91.6만 |
|---|
| 2026.04.10 | ₩298,377 | ₩300,053 | ₩294,809 | ₩294,944 | -1.15% | 77.8만 |
|---|
| 2026.04.09 | ₩292,033 | ₩299,959 | ₩291,644 | ₩299,061 | +2.41% | 73.2만 |
|---|
| 2026.04.08 | ₩293,240 | ₩295,051 | ₩291,564 | ₩293,763 | +0.18% | 102.8만 |
|---|
| 2026.04.07 | ₩283,088 | ₩285,877 | ₩282,310 | ₩284,469 | +0.49% | 138.4만 |
|---|
| 2026.04.06 | ₩282,457 | ₩284,818 | ₩280,982 | ₩284,349 | +0.67% | 50.1만 |
|---|
| 2026.04.02 | ₩275,336 | ₩282,484 | ₩274,826 | ₩281,854 | +2.37% | 69만 |
|---|
| 2026.04.01 | ₩279,453 | ₩282,484 | ₩277,214 | ₩280,271 | +0.29% | 74.2만 |
|---|
| 2026.03.31 | ₩271,608 | ₩280,084 | ₩271,581 | ₩277,240 | +2.07% | 168.2만 |
|---|
| 2026.03.30 | ₩271,246 | ₩272,788 | ₩268,389 | ₩269,743 | -0.55% | 147.4만 |
|---|
| 2026.03.27 | ₩275,349 | ₩276,704 | ₩268,443 | ₩269,475 | -2.13% | 112.3만 |
|---|
| 2026.03.26 | ₩272,774 | ₩276,530 | ₩272,721 | ₩275,913 | +1.15% | 102만 |
|---|
| 2026.03.25 | ₩275,403 | ₩277,911 | ₩272,023 | ₩274,598 | -0.29% | 79.5만 |
|---|
| 2026.03.24 | ₩266,672 | ₩275,041 | ₩266,324 | ₩273,298 | +2.48% | 104.9만 |
|---|
| 2026.03.23 | ₩272,171 | ₩274,183 | ₩268,925 | ₩269,113 | -1.12% | 117.5만 |
|---|
| 2026.03.20 | ₩264,540 | ₩266,632 | ₩262,582 | ₩265,747 | +0.46% | 278.7만 |
|---|
| 2026.03.19 | ₩263,293 | ₩265,103 | ₩260,114 | ₩263,185 | -0.04% | 139만 |
|---|
| 2026.03.18 | ₩267,946 | ₩269,475 | ₩263,574 | ₩264,298 | -1.36% | 100.9만 |
|---|
| 2026.03.17 | ₩269,408 | ₩271,219 | ₩267,088 | ₩268,389 | -0.38% | 109.2만 |
|---|
| 2026.03.16 | ₩265,519 | ₩269,301 | ₩263,829 | ₩265,988 | +0.18% | 108.5만 |
|---|
| 2026.03.13 | ₩267,920 | ₩269,341 | ₩262,716 | ₩263,212 | -1.76% | 70.1만 |
|---|
| 2026.03.12 | ₩266,806 | ₩270,427 | ₩265,546 | ₩265,814 | -0.37% | 125만 |
|---|
| 2026.03.11 | ₩271,889 | ₩274,129 | ₩267,785 | ₩272,533 | +0.24% | 184.6만 |
|---|
| 2026.03.10 | ₩280,513 | ₩284,885 | ₩273,606 | ₩273,753 | -2.41% | 162.4만 |
|---|
| 2026.03.09 | ₩274,652 | ₩281,639 | ₩270,427 | ₩279,842 | +1.89% | 113.8만 |
|---|
| 2026.03.06 | ₩279,239 | ₩283,732 | ₩277,415 | ₩282,256 | +1.08% | 154.2만 |
|---|
| 2026.03.05 | ₩292,395 | ₩293,616 | ₩287,527 | ₩289,673 | -0.93% | 142.1만 |
|---|
| 2026.03.04 | ₩295,091 | ₩295,091 | ₩291,899 | ₩294,032 | -0.36% | 78.4만 |
|---|
| 2026.03.03 | ₩289,445 | ₩296,513 | ₩286,897 | ₩293,683 | +1.46% | 95.8만 |
|---|
| 2026.03.02 | ₩284,308 | ₩296,043 | ₩284,308 | ₩294,380 | +3.54% | 116만 |
|---|
| 2026.02.27 | ₩298,658 | ₩298,658 | ₩287,326 | ₩291,001 | -2.56% | 198.9만 |
|---|
| 2026.02.26 | ₩299,745 | ₩304,573 | ₩299,168 | ₩302,226 | +0.83% | 147.2만 |
|---|
| 2026.02.25 | ₩295,721 | ₩300,214 | ₩295,225 | ₩298,430 | +0.92% | 115.4만 |
|---|
| 2026.02.24 | ₩296,794 | ₩298,015 | ₩292,422 | ₩293,066 | -1.26% | 124.9만 |
|---|
| 2026.02.23 | ₩311,198 | ₩313,183 | ₩297,063 | ₩297,894 | -4.28% | 183만 |
|---|
| 2026.02.20 | ₩307,228 | ₩312,351 | ₩304,103 | ₩311,842 | +1.50% | 96.4만 |
|---|
| 2026.02.19 | ₩308,623 | ₩310,702 | ₩304,694 | ₩307,269 | -0.44% | 93.5만 |
|---|
| 2026.02.18 | ₩307,041 | ₩311,265 | ₩306,585 | ₩310,809 | +1.23% | 91.3만 |
|---|
| 2026.02.17 | ₩308,020 | ₩311,319 | ₩305,431 | ₩306,263 | -0.57% | 115.3만 |
|---|
| 2026.02.13 | ₩307,711 | ₩311,855 | ₩303,862 | ₩306,732 | -0.32% | 152.1만 |
|---|
| 2026.02.12 | ₩316,697 | ₩319,379 | ₩306,263 | ₩310,340 | -2.01% | 131.6만 |
|---|
| 2026.02.11 | ₩318,709 | ₩320,532 | ₩312,459 | ₩314,792 | -1.23% | 152.4만 |
|---|
| 2026.02.10 | ₩315,195 | ₩318,507 | ₩312,808 | ₩316,791 | +0.51% | 89.1만 |
|---|
| 2026.02.09 | ₩317,569 | ₩319,929 | ₩312,942 | ₩316,844 | -0.23% | 115.1만 |
|---|
| 2026.02.06 | ₩316,737 | ₩319,916 | ₩315,852 | ₩319,205 | +0.78% | 126.6만 |
|---|
| 2026.02.05 | ₩310,769 | ₩314,524 | ₩308,771 | ₩313,746 | +0.96% | 167.7만 |
|---|
| 2026.02.04 | ₩308,462 | ₩316,201 | ₩307,939 | ₩311,493 | +0.98% | 170.9만 |
|---|
| 2026.02.03 | ₩302,360 | ₩308,033 | ₩301,716 | ₩305,941 | +1.18% | 175.8만 |
|---|
| 2026.02.02 | ₩296,633 | ₩303,232 | ₩294,689 | ₩302,481 | +1.97% | 146.4만 |
|---|
| 2026.01.30 | ₩295,118 | ₩298,846 | ₩294,380 | ₩297,156 | +0.69% | 151.6만 |
|---|
| 2026.01.29 | ₩292,757 | ₩297,049 | ₩291,899 | ₩296,982 | +1.44% | 131.4만 |
|---|
| 2026.01.28 | ₩290,652 | ₩292,234 | ₩288,841 | ₩290,880 | +0.08% | 126.3만 |
|---|
| 2026.01.27 | ₩288,667 | ₩291,685 | ₩287,339 | ₩291,685 | +1.05% | 106.8만 |
|---|
| 2026.01.26 | ₩286,763 | ₩290,022 | ₩286,146 | ₩287,339 | +0.20% | 140.9만 |
|---|
| 2026.01.23 | ₩288,774 | ₩291,229 | ₩286,293 | ₩286,763 | -0.70% | 124.9만 |
|---|
| 2026.01.22 | ₩294,380 | ₩297,974 | ₩290,276 | ₩291,644 | -0.93% | 135.7만 |
|---|
| 2026.01.21 | ₩285,475 | ₩295,855 | ₩285,234 | ₩293,924 | +2.96% | 170.4만 |
|---|
| 2026.01.20 | ₩284,268 | ₩286,856 | ₩281,116 | ₩283,933 | -0.12% | 118.6만 |
|---|
| 2026.01.16 | ₩284,992 | ₩289,297 | ₩275,604 | ₩284,697 | -0.10% | 184.9만 |
|---|
| 2026.01.15 | ₩281,492 | ₩286,347 | ₩280,929 | ₩285,086 | +1.28% | 121.3만 |
|---|
| 2026.01.14 | ₩279,386 | ₩282,981 | ₩278,206 | ₩281,358 | +0.71% | 93.7만 |
|---|
| 2026.01.13 | ₩285,421 | ₩286,977 | ₩279,775 | ₩280,513 | -1.72% | 114.5만 |
|---|
| 2026.01.12 | ₩281,344 | ₩284,134 | ₩280,392 | ₩283,718 | +0.84% | 117.6만 |
|---|
| 2026.01.09 | ₩286,400 | ₩288,063 | ₩283,758 | ₩283,893 | -0.88% | 114.9만 |
|---|
| 2026.01.08 | ₩279,950 | ₩289,002 | ₩279,950 | ₩286,481 | +2.33% | 137만 |
|---|
| 2026.01.07 | ₩281,546 | ₩284,027 | ₩278,783 | ₩281,036 | -0.18% | 120.8만 |
|---|
| 2026.01.06 | ₩279,131 | ₩284,308 | ₩278,971 | ₩283,423 | +1.54% | 92.3만 |
|---|
| 2026.01.05 | ₩273,552 | ₩283,383 | ₩273,351 | ₩280,902 | +2.69% | 98.2만 |
|---|
| 2026.01.02 | ₩269,516 | ₩274,826 | ₩267,718 | ₩273,646 | +1.53% | 96.5만 |
|---|
| 2025.12.31 | ₩273,338 | ₩274,169 | ₩269,998 | ₩270,213 | -1.14% | 78.8만 |
|---|
| 2025.12.30 | ₩275,604 | ₩275,604 | ₩272,707 | ₩272,989 | -0.95% | 49.6만 |
|---|
| 2025.12.29 | ₩278,287 | ₩278,300 | ₩273,794 | ₩274,505 | -1.36% | 63만 |
|---|
| 2025.12.26 | ₩277,965 | ₩278,756 | ₩276,047 | ₩277,991 | +0.01% | 37.9만 |
|---|
| 2025.12.24 | ₩277,616 | ₩279,225 | ₩275,269 | ₩277,938 | +0.12% | 24.8만 |
|---|
| 2025.12.23 | ₩278,112 | ₩279,306 | ₩276,100 | ₩276,838 | -0.46% | 70.7만 |
|---|
| 2025.12.22 | ₩275,323 | ₩278,528 | ₩275,323 | ₩277,375 | +0.75% | 78.2만 |
|---|
| 2025.12.19 | ₩273,767 | ₩277,348 | ₩273,338 | ₩276,033 | +0.83% | 294.6만 |
|---|
| 2025.12.18 | ₩277,106 | ₩279,078 | ₩271,889 | ₩273,137 | -1.43% | 122.9만 |
|---|
| 2025.12.17 | ₩274,746 | ₩278,072 | ₩274,746 | ₩276,436 | +0.62% | 105.8만 |
|---|
| 2025.12.16 | ₩276,114 | ₩276,181 | ₩272,345 | ₩273,713 | -0.87% | 121.1만 |
|---|
| 2025.12.15 | ₩275,631 | ₩277,026 | ₩273,579 | ₩274,545 | -0.39% | 125.1만 |
|---|
| 2025.12.12 | ₩275,926 | ₩277,026 | ₩271,688 | ₩273,378 | -0.92% | 90.4만 |
|---|
| 2025.12.11 | ₩274,250 | ₩278,005 | ₩273,163 | ₩275,940 | +0.62% | 103.3만 |
|---|
| 2025.12.10 | ₩264,848 | ₩275,899 | ₩263,601 | ₩274,397 | +3.61% | 134.9만 |
|---|
| 2025.12.09 | ₩262,971 | ₩266,377 | ₩262,971 | ₩265,090 | +0.81% | 80.5만 |
|---|
| 2025.12.08 | ₩261,576 | ₩263,521 | ₩260,087 | ₩262,729 | +0.44% | 73.1만 |
|---|
| 2025.12.05 | ₩260,785 | ₩263,507 | ₩260,718 | ₩261,670 | +0.34% | 75.8만 |
|---|
| 2025.12.04 | ₩261,536 | ₩264,366 | ₩261,482 | ₩262,287 | +0.29% | 59.5만 |
|---|
| 2025.12.03 | ₩256,104 | ₩262,475 | ₩254,106 | ₩262,367 | +2.45% | 71만 |
|---|
| 2025.12.02 | ₩256,466 | ₩257,874 | ₩255,098 | ₩256,131 | -0.13% | 85.1만 |
|---|
| 2025.12.01 | ₩252,751 | ₩256,842 | ₩251,880 | ₩255,112 | +0.93% | 101.3만 |
|---|
| 2025.11.28 | ₩254,991 | ₩256,600 | ₩254,495 | ₩255,112 | +0.05% | 41.8만 |
|---|
| 2025.11.26 | ₩255,983 | ₩257,941 | ₩255,045 | ₩255,138 | -0.33% | 65만 |
|---|
| 2025.11.25 | ₩253,891 | ₩258,304 | ₩252,872 | ₩256,936 | +1.20% | 83.1만 |
|---|
| 2025.11.24 | ₩252,456 | ₩253,328 | ₩249,237 | ₩251,571 | -0.35% | 115.4만 |
|---|
| 2025.11.21 | ₩246,971 | ₩255,447 | ₩245,791 | ₩252,939 | +2.42% | 119.2만 |
|---|
| 2025.11.20 | ₩248,862 | ₩249,895 | ₩243,497 | ₩245,093 | -1.51% | 82만 |
|---|
| 2025.11.19 | ₩245,214 | ₩245,952 | ₩242,062 | ₩244,932 | -0.11% | 58.7만 |
|---|
| 2025.11.18 | ₩241,405 | ₩245,751 | ₩241,070 | ₩244,222 | +1.17% | 78만 |
|---|
| 2025.11.17 | ₩249,988 | ₩250,149 | ₩241,861 | ₩242,827 | -2.86% | 97.1만 |
|---|
| 2025.11.14 | ₩249,975 | ₩251,853 | ₩247,145 | ₩250,740 | +0.31% | 86.2만 |
|---|
| 2025.11.13 | ₩252,107 | ₩253,006 | ₩249,318 | ₩249,962 | -0.85% | 85.7만 |
|---|
| 2025.11.12 | ₩250,525 | ₩256,265 | ₩250,525 | ₩252,335 | +0.72% | 88만 |
|---|
| 2025.11.11 | ₩253,127 | ₩253,543 | ₩249,331 | ₩250,471 | -1.05% | 80.4만 |
|---|
| 2025.11.10 | ₩249,237 | ₩252,644 | ₩247,668 | ₩252,470 | +1.30% | 113.1만 |
|---|
| 2025.11.07 | ₩245,294 | ₩249,305 | ₩244,664 | ₩249,264 | +1.62% | 76.9만 |
|---|
| 2025.11.06 | ₩246,327 | ₩247,963 | ₩243,792 | ₩245,831 | -0.20% | 95.6만 |
|---|
| 2025.11.05 | ₩242,518 | ₩247,494 | ₩241,499 | ₩245,898 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩244,101 | ₩244,101 | ₩241,861 | ₩242,612 | -0.61% | 103.8만 |
|---|
| 2025.11.03 | ₩244,423 | ₩245,576 | ₩242,277 | ₩245,067 | +0.26% | 119.2만 |
|---|
| 2025.10.31 | ₩243,095 | ₩247,253 | ₩241,714 | ₩246,595 | +1.44% | 87.4만 |
|---|
| 2025.10.30 | ₩243,149 | ₩249,975 | ₩243,149 | ₩245,160 | +0.83% | 118.8만 |
|---|
| 2025.10.29 | ₩240,842 | ₩246,327 | ₩240,493 | ₩243,202 | +0.98% | 142.5만 |
|---|
| 2025.10.28 | ₩243,806 | ₩244,932 | ₩242,465 | ₩243,296 | -0.21% | 131.5만 |
|---|
| 2025.10.27 | ₩249,586 | ₩249,586 | ₩243,377 | ₩245,321 | -1.71% | 118.6만 |
|---|
| 2025.10.24 | ₩245,603 | ₩249,693 | ₩244,959 | ₩248,419 | +1.15% | 103.6만 |
|---|
| 2025.10.23 | ₩245,227 | ₩246,059 | ₩241,968 | ₩242,867 | -0.96% | 108.7만 |
|---|
| 2025.10.22 | ₩244,128 | ₩245,911 | ₩242,626 | ₩244,248 | +0.05% | 122.4만 |
|---|
| 2025.10.21 | ₩243,310 | ₩245,294 | ₩242,787 | ₩243,685 | +0.15% | 193.3만 |
|---|
| 2025.10.20 | ₩243,618 | ₩246,730 | ₩242,652 | ₩244,181 | +0.23% | 168.5만 |
|---|
| 2025.10.17 | ₩237,234 | ₩243,082 | ₩236,067 | ₩242,304 | +2.14% | 305만 |
|---|
| 2025.10.16 | ₩248,205 | ₩251,504 | ₩234,378 | ₩239,568 | -3.48% | 317.9만 |
|---|
| 2025.10.15 | ₩252,014 | ₩252,376 | ₩246,649 | ₩248,151 | -1.53% | 187.4만 |
|---|
| 2025.10.14 | ₩244,490 | ₩253,060 | ₩243,792 | ₩250,847 | +2.60% | 118.7만 |
|---|
| 2025.10.13 | ₩245,053 | ₩246,046 | ₩243,296 | ₩245,026 | -0.01% | 101.5만 |
|---|
| 2025.10.10 | ₩253,207 | ₩253,891 | ₩242,223 | ₩242,532 | -4.22% | 116.3만 |
|---|