시장 데이터를 불러오는 중
전체 종목
메가스터디교육 과거 주가
MegaStudyEdu · 215200.KQ · KOSDAQ
주요 제품·사업: 오프라인 학원, 온라인 강의
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MegaStudyEdu · 215200.KQ · KOSDAQ
주요 제품·사업: 오프라인 학원, 온라인 강의
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩37,700 | ₩39,100 | ₩37,700 | ₩38,950 | +3.32% | 6만 |
| 2026.10.07 | ₩37,550 | ₩38,550 | ₩37,550 | ₩38,000 | +1.20% | 2.5만 |
| 2026.10.06 | ₩37,350 | ₩38,150 | ₩37,350 | ₩37,800 | +1.20% | 2.8만 |
| 2026.10.02 | ₩37,400 | ₩38,150 | ₩37,300 | ₩37,500 | +0.27% | 3.6만 |
| 2026.10.01 | ₩36,800 | ₩37,400 | ₩36,700 | ₩37,350 | +1.49% | 3.4만 |
| 2026.09.30 | ₩37,000 | ₩37,050 | ₩36,150 | ₩36,800 | -0.54% | 4만 |
| 2026.09.29 | ₩36,900 | ₩37,400 | ₩34,550 | ₩36,800 | -0.27% | 3.4만 |
| 2026.09.28 | ₩36,250 | ₩37,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,950 |
| ₩37,000 |
| +2.07% |
| 2.9만 |
| 2026.09.23 | ₩36,250 | ₩36,950 | ₩36,000 | ₩36,250 | 0.00% | 9.7만 |
|---|
| 2026.09.22 | ₩36,200 | ₩36,650 | ₩36,050 | ₩36,200 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩35,050 | ₩36,200 | ₩34,850 | ₩36,200 | +3.28% | 3.4만 |
|---|
| 2026.09.18 | ₩35,100 | ₩35,350 | ₩34,800 | ₩34,800 | -0.85% | 2.8만 |
|---|
| 2026.09.17 | ₩35,000 | ₩35,100 | ₩34,300 | ₩34,900 | -0.29% | 2.9만 |
|---|
| 2026.09.16 | ₩34,750 | ₩34,900 | ₩34,150 | ₩34,650 | -0.29% | 2.4만 |
|---|
| 2026.09.15 | ₩34,500 | ₩35,200 | ₩34,200 | ₩34,750 | +0.72% | 2.7만 |
|---|
| 2026.09.14 | ₩33,850 | ₩34,600 | ₩33,650 | ₩34,450 | +1.77% | 2.7만 |
|---|
| 2026.09.11 | ₩33,850 | ₩34,400 | ₩33,850 | ₩34,150 | +0.89% | 2.3만 |
|---|
| 2026.09.10 | ₩34,100 | ₩34,550 | ₩33,850 | ₩34,450 | +1.03% | 4.1만 |
|---|
| 2026.09.09 | ₩34,700 | ₩35,000 | ₩34,150 | ₩34,200 | -1.44% | 3.4만 |
|---|
| 2026.09.08 | ₩34,850 | ₩35,200 | ₩34,700 | ₩34,950 | +0.29% | 2.7만 |
|---|
| 2026.09.07 | ₩35,400 | ₩35,600 | ₩34,700 | ₩34,900 | -1.41% | 3.1만 |
|---|
| 2026.09.04 | ₩35,000 | ₩35,700 | ₩34,700 | ₩35,300 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩35,700 | ₩35,800 | ₩34,800 | ₩34,850 | -2.38% | 3.7만 |
|---|
| 2026.09.02 | ₩35,800 | ₩36,100 | ₩35,350 | ₩35,350 | -1.26% | 3.1만 |
|---|
| 2026.09.01 | ₩35,900 | ₩36,300 | ₩35,700 | ₩35,800 | -0.28% | 2.5만 |
|---|
| 2026.08.31 | ₩35,850 | ₩36,500 | ₩35,800 | ₩36,000 | +0.42% | 3만 |
|---|
| 2026.08.28 | ₩35,550 | ₩36,350 | ₩34,950 | ₩36,050 | +1.41% | 4.1만 |
|---|
| 2026.08.27 | ₩36,200 | ₩36,750 | ₩35,600 | ₩35,700 | -1.38% | 3.4만 |
|---|
| 2026.08.26 | ₩36,400 | ₩36,650 | ₩36,000 | ₩36,200 | -0.55% | 2.7만 |
|---|
| 2026.08.25 | ₩36,450 | ₩36,550 | ₩35,700 | ₩36,400 | -0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩35,700 | ₩36,600 | ₩35,700 | ₩36,450 | +2.10% | 2.2만 |
|---|
| 2026.08.21 | ₩35,750 | ₩36,000 | ₩35,050 | ₩35,700 | -0.14% | 3.6만 |
|---|
| 2026.08.20 | ₩35,850 | ₩36,500 | ₩35,500 | ₩36,350 | +1.39% | 3.4만 |
|---|
| 2026.08.19 | ₩36,050 | ₩36,050 | ₩34,900 | ₩35,500 | -1.53% | 3.8만 |
|---|
| 2026.08.18 | ₩37,050 | ₩37,050 | ₩35,900 | ₩36,050 | -2.70% | 6.5만 |
|---|
| 2026.08.14 | ₩37,150 | ₩38,000 | ₩36,800 | ₩37,000 | -0.40% | 5만 |
|---|
| 2026.08.13 | ₩37,300 | ₩37,600 | ₩36,750 | ₩37,050 | -0.67% | 5.1만 |
|---|
| 2026.08.12 | ₩39,000 | ₩39,100 | ₩37,250 | ₩37,250 | -4.49% | 9만 |
|---|
| 2026.08.11 | ₩39,050 | ₩40,500 | ₩38,800 | ₩39,050 | 0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩40,300 | ₩40,300 | ₩37,950 | ₩38,950 | -3.35% | 7.1만 |
|---|
| 2026.08.07 | ₩41,200 | ₩42,200 | ₩40,700 | ₩41,150 | -0.12% | 3.2만 |
|---|
| 2026.08.06 | ₩42,050 | ₩42,500 | ₩40,750 | ₩41,600 | -1.07% | 4.7만 |
|---|
| 2026.08.05 | ₩41,350 | ₩42,500 | ₩41,200 | ₩41,450 | +0.24% | 2.6만 |
|---|
| 2026.08.04 | ₩41,000 | ₩42,500 | ₩41,000 | ₩41,650 | +1.59% | 3.8만 |
|---|
| 2026.08.03 | ₩40,500 | ₩42,000 | ₩39,950 | ₩41,000 | +1.23% | 3만 |
|---|
| 2026.07.31 | ₩40,700 | ₩41,400 | ₩39,800 | ₩40,950 | +0.61% | 2.8만 |
|---|
| 2026.07.30 | ₩41,450 | ₩41,750 | ₩40,175 | ₩40,700 | -1.81% | 2.6만 |
|---|
| 2026.07.29 | ₩40,700 | ₩41,300 | ₩39,200 | ₩40,500 | -0.49% | 5.5만 |
|---|
| 2026.07.28 | ₩40,350 | ₩41,500 | ₩39,600 | ₩40,400 | +0.12% | 2.8만 |
|---|
| 2026.07.27 | ₩40,300 | ₩41,875 | ₩39,600 | ₩41,250 | +2.36% | 3.9만 |
|---|
| 2026.07.24 | ₩38,500 | ₩40,250 | ₩38,500 | ₩39,750 | +3.25% | 2.5만 |
|---|
| 2026.07.23 | ₩39,550 | ₩39,800 | ₩38,300 | ₩39,400 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩37,250 | ₩38,800 | ₩37,250 | ₩38,100 | +2.28% | 2만 |
|---|
| 2026.07.21 | ₩37,500 | ₩38,200 | ₩36,750 | ₩37,700 | +0.53% | 4.1만 |
|---|
| 2026.07.20 | ₩39,100 | ₩39,100 | ₩37,100 | ₩37,150 | -4.99% | 3.7만 |
|---|
| 2026.07.16 | ₩38,800 | ₩38,850 | ₩37,850 | ₩38,150 | -1.68% | 2.1만 |
|---|
| 2026.07.15 | ₩38,100 | ₩39,200 | ₩37,750 | ₩38,400 | +0.79% | 4.7만 |
|---|
| 2026.07.14 | ₩38,850 | ₩39,800 | ₩38,150 | ₩38,400 | -1.16% | 4.8만 |
|---|
| 2026.07.13 | ₩39,450 | ₩40,400 | ₩38,850 | ₩39,200 | -0.63% | 2.8만 |
|---|
| 2026.07.10 | ₩39,600 | ₩40,550 | ₩37,650 | ₩39,550 | -0.13% | 3.6만 |
|---|
| 2026.07.09 | ₩41,650 | ₩41,700 | ₩38,200 | ₩38,200 | -8.28% | 6.4만 |
|---|
| 2026.07.08 | ₩41,750 | ₩41,750 | ₩40,600 | ₩41,300 | -1.08% | 2.4만 |
|---|
| 2026.07.07 | ₩41,050 | ₩41,900 | ₩40,150 | ₩41,300 | +0.61% | 2.6만 |
|---|
| 2026.07.06 | ₩40,050 | ₩42,850 | ₩39,650 | ₩40,450 | +1.00% | 1.8만 |
|---|
| 2026.07.03 | ₩40,650 | ₩41,150 | ₩39,750 | ₩40,100 | -1.35% | 3.1만 |
|---|
| 2026.07.02 | ₩41,500 | ₩41,550 | ₩40,300 | ₩40,800 | -1.69% | 2.8만 |
|---|
| 2026.07.01 | ₩38,150 | ₩42,450 | ₩37,900 | ₩41,800 | +9.57% | 7.5만 |
|---|
| 2026.06.30 | ₩38,850 | ₩40,900 | ₩38,700 | ₩38,900 | +0.13% | 3.2만 |
|---|
| 2026.06.29 | ₩37,700 | ₩40,250 | ₩37,250 | ₩39,750 | +5.44% | 4.4만 |
|---|
| 2026.06.26 | ₩37,700 | ₩38,250 | ₩37,050 | ₩37,700 | 0.00% | 3.8만 |
|---|
| 2026.06.25 | ₩37,500 | ₩38,350 | ₩37,300 | ₩38,000 | +1.33% | 4.4만 |
|---|
| 2026.06.24 | ₩38,500 | ₩38,500 | ₩36,750 | ₩37,900 | -1.56% | 4.9만 |
|---|
| 2026.06.23 | ₩38,400 | ₩38,950 | ₩37,300 | ₩37,650 | -1.95% | 4.9만 |
|---|
| 2026.06.22 | ₩37,500 | ₩39,000 | ₩37,300 | ₩38,400 | +2.40% | 3.9만 |
|---|
| 2026.06.19 | ₩39,100 | ₩39,100 | ₩37,350 | ₩37,800 | -3.32% | 4만 |
|---|
| 2026.06.18 | ₩39,200 | ₩39,650 | ₩37,750 | ₩38,150 | -2.68% | 5.4만 |
|---|
| 2026.06.17 | ₩41,950 | ₩41,950 | ₩39,200 | ₩39,350 | -6.20% | 5.7만 |
|---|
| 2026.06.16 | ₩39,550 | ₩41,000 | ₩39,500 | ₩40,450 | +2.28% | 3.4만 |
|---|
| 2026.06.15 | ₩40,400 | ₩41,250 | ₩39,850 | ₩40,050 | -0.87% | 2.9만 |
|---|
| 2026.06.12 | ₩40,300 | ₩41,150 | ₩38,500 | ₩40,400 | +0.25% | 13.4만 |
|---|
| 2026.06.11 | ₩37,800 | ₩39,300 | ₩37,500 | ₩38,900 | +2.91% | 14.1만 |
|---|
| 2026.06.10 | ₩37,300 | ₩38,650 | ₩37,200 | ₩38,100 | +2.14% | 6.7만 |
|---|
| 2026.06.09 | ₩35,750 | ₩39,600 | ₩35,500 | ₩38,850 | +8.67% | 10.5만 |
|---|
| 2026.06.08 | ₩38,150 | ₩38,150 | ₩35,150 | ₩36,500 | -4.33% | 9.4만 |
|---|
| 2026.06.05 | ₩38,850 | ₩38,850 | ₩37,950 | ₩38,100 | -1.93% | 4만 |
|---|
| 2026.06.04 | ₩40,200 | ₩41,250 | ₩38,400 | ₩39,000 | -2.99% | 5.6만 |
|---|
| 2026.06.02 | ₩39,750 | ₩40,300 | ₩38,550 | ₩39,850 | +0.25% | 4.2만 |
|---|
| 2026.06.01 | ₩40,250 | ₩40,900 | ₩39,400 | ₩39,800 | -1.12% | 4.8만 |
|---|
| 2026.05.29 | ₩39,750 | ₩40,850 | ₩39,400 | ₩40,250 | +1.26% | 4.3만 |
|---|
| 2026.05.28 | ₩40,000 | ₩40,900 | ₩39,450 | ₩40,100 | +0.25% | 3.1만 |
|---|
| 2026.05.27 | ₩40,800 | ₩41,250 | ₩40,050 | ₩40,050 | -1.84% | 3.5만 |
|---|
| 2026.05.26 | ₩41,900 | ₩42,350 | ₩40,550 | ₩40,750 | -2.74% | 4.8만 |
|---|
| 2026.05.22 | ₩42,000 | ₩43,050 | ₩41,600 | ₩41,800 | -0.48% | 3.9만 |
|---|
| 2026.05.21 | ₩41,850 | ₩43,050 | ₩41,600 | ₩41,700 | -0.36% | 3.2만 |
|---|
| 2026.05.20 | ₩43,250 | ₩43,400 | ₩41,800 | ₩42,300 | -2.20% | 4.5만 |
|---|
| 2026.05.19 | ₩44,600 | ₩44,650 | ₩42,900 | ₩43,200 | -3.14% | 4.1만 |
|---|
| 2026.05.18 | ₩44,350 | ₩44,650 | ₩42,850 | ₩43,550 | -1.80% | 4.1만 |
|---|
| 2026.05.15 | ₩45,850 | ₩45,900 | ₩43,900 | ₩44,450 | -3.05% | 4.4만 |
|---|
| 2026.05.14 | ₩44,100 | ₩45,150 | ₩44,100 | ₩44,550 | +1.02% | 3.2만 |
|---|
| 2026.05.13 | ₩46,200 | ₩46,200 | ₩44,300 | ₩44,300 | -4.11% | 4.1만 |
|---|
| 2026.05.12 | ₩45,900 | ₩46,200 | ₩44,300 | ₩46,200 | +0.65% | 3.6만 |
|---|
| 2026.05.11 | ₩46,800 | ₩48,000 | ₩45,450 | ₩45,450 | -2.88% | 4.7만 |
|---|
| 2026.05.08 | ₩44,800 | ₩47,950 | ₩44,650 | ₩47,250 | +5.47% | 4.4만 |
|---|
| 2026.05.07 | ₩44,800 | ₩45,650 | ₩44,550 | ₩44,700 | -0.22% | 3.1만 |
|---|
| 2026.05.06 | ₩46,750 | ₩46,800 | ₩44,850 | ₩44,850 | -4.06% | 3.7만 |
|---|
| 2026.05.04 | ₩47,300 | ₩48,400 | ₩46,450 | ₩46,800 | -1.06% | 2.2만 |
|---|
| 2026.04.30 | ₩47,850 | ₩48,300 | ₩47,100 | ₩47,400 | -0.94% | 2.8만 |
|---|
| 2026.04.29 | ₩46,850 | ₩48,950 | ₩46,200 | ₩48,600 | +3.74% | 3.7만 |
|---|
| 2026.04.28 | ₩45,500 | ₩47,250 | ₩45,500 | ₩46,200 | +1.54% | 3.5만 |
|---|
| 2026.04.27 | ₩45,150 | ₩46,450 | ₩45,150 | ₩45,850 | +1.55% | 2.6만 |
|---|
| 2026.04.24 | ₩44,450 | ₩45,700 | ₩44,450 | ₩45,300 | +1.91% | 2.3만 |
|---|
| 2026.04.23 | ₩44,550 | ₩45,000 | ₩44,400 | ₩44,850 | +0.67% | 1.8만 |
|---|
| 2026.04.22 | ₩45,300 | ₩45,950 | ₩44,200 | ₩44,450 | -1.88% | 3만 |
|---|
| 2026.04.21 | ₩44,950 | ₩46,350 | ₩44,500 | ₩45,650 | +1.56% | 3.3만 |
|---|
| 2026.04.20 | ₩45,000 | ₩45,000 | ₩44,200 | ₩44,200 | -1.78% | 2.6만 |
|---|
| 2026.04.17 | ₩44,550 | ₩45,300 | ₩44,550 | ₩44,600 | +0.11% | 1.7만 |
|---|
| 2026.04.16 | ₩44,500 | ₩45,100 | ₩44,300 | ₩44,950 | +1.01% | 2만 |
|---|
| 2026.04.15 | ₩45,150 | ₩45,450 | ₩44,200 | ₩44,250 | -1.99% | 2.9만 |
|---|
| 2026.04.14 | ₩44,000 | ₩44,800 | ₩43,900 | ₩44,700 | +1.59% | 2.3만 |
|---|
| 2026.04.13 | ₩44,850 | ₩45,200 | ₩43,750 | ₩43,750 | -2.45% | 2.9만 |
|---|
| 2026.04.10 | ₩45,200 | ₩45,750 | ₩44,400 | ₩44,700 | -1.11% | 2.6만 |
|---|
| 2026.04.09 | ₩45,100 | ₩45,750 | ₩44,900 | ₩45,650 | +1.22% | 3.9만 |
|---|
| 2026.04.08 | ₩48,850 | ₩49,050 | ₩45,200 | ₩45,600 | -6.65% | 4.8만 |
|---|
| 2026.04.07 | ₩46,250 | ₩47,700 | ₩46,250 | ₩46,250 | 0.00% | 2.3만 |
|---|
| 2026.04.06 | ₩46,500 | ₩47,050 | ₩45,350 | ₩46,700 | +0.43% | 3.1만 |
|---|
| 2026.04.03 | ₩47,350 | ₩47,850 | ₩46,250 | ₩47,000 | -0.74% | 2.3만 |
|---|
| 2026.04.02 | ₩48,000 | ₩48,500 | ₩46,750 | ₩48,150 | +0.31% | 3만 |
|---|
| 2026.04.01 | ₩49,500 | ₩49,750 | ₩47,750 | ₩48,200 | -2.63% | 2.9만 |
|---|
| 2026.03.31 | ₩49,050 | ₩49,950 | ₩48,600 | ₩49,450 | +0.82% | 4.6만 |
|---|
| 2026.03.30 | ₩47,100 | ₩49,200 | ₩46,650 | ₩48,700 | +3.40% | 3.4만 |
|---|
| 2026.03.27 | ₩45,800 | ₩48,450 | ₩45,800 | ₩46,300 | +1.09% | 5.3만 |
|---|
| 2026.03.26 | ₩46,100 | ₩47,950 | ₩46,000 | ₩46,300 | +0.43% | 4.4만 |
|---|
| 2026.03.25 | ₩46,000 | ₩48,800 | ₩45,800 | ₩47,200 | +2.61% | 4.4만 |
|---|
| 2026.03.24 | ₩45,650 | ₩47,350 | ₩45,600 | ₩46,750 | +2.41% | 3.3만 |
|---|
| 2026.03.23 | ₩46,500 | ₩47,850 | ₩46,100 | ₩46,200 | -0.65% | 3.5만 |
|---|
| 2026.03.20 | ₩45,500 | ₩49,250 | ₩45,300 | ₩47,700 | +4.84% | 7.2만 |
|---|
| 2026.03.19 | ₩44,550 | ₩48,800 | ₩44,150 | ₩45,950 | +3.14% | 5.7만 |
|---|
| 2026.03.18 | ₩44,000 | ₩47,300 | ₩43,950 | ₩46,400 | +5.45% | 8.1만 |
|---|
| 2026.03.17 | ₩42,400 | ₩44,450 | ₩42,300 | ₩43,250 | +2.00% | 3만 |
|---|
| 2026.03.16 | ₩44,550 | ₩44,650 | ₩42,300 | ₩42,300 | -5.05% | 2.3만 |
|---|
| 2026.03.13 | ₩44,200 | ₩45,600 | ₩43,800 | ₩44,500 | +0.68% | 5.2만 |
|---|
| 2026.03.12 | ₩46,000 | ₩48,000 | ₩44,900 | ₩47,000 | +2.17% | 8.2만 |
|---|
| 2026.03.11 | ₩45,300 | ₩45,650 | ₩43,700 | ₩43,700 | -3.53% | 5.9만 |
|---|
| 2026.03.10 | ₩48,100 | ₩48,100 | ₩45,450 | ₩45,700 | -4.99% | 3.2만 |
|---|
| 2026.03.09 | ₩45,000 | ₩46,300 | ₩43,750 | ₩45,300 | +0.67% | 4.2만 |
|---|
| 2026.03.06 | ₩44,550 | ₩46,400 | ₩43,450 | ₩46,400 | +4.15% | 4.1만 |
|---|
| 2026.03.05 | ₩44,350 | ₩47,700 | ₩43,650 | ₩44,550 | +0.45% | 6.8만 |
|---|
| 2026.03.04 | ₩47,600 | ₩48,400 | ₩42,500 | ₩43,700 | -8.19% | 8.3만 |
|---|
| 2026.03.03 | ₩48,050 | ₩49,000 | ₩47,050 | ₩47,050 | -2.08% | 4.5만 |
|---|
| 2026.02.27 | ₩47,600 | ₩48,800 | ₩47,550 | ₩48,000 | +0.84% | 5.2만 |
|---|
| 2026.02.26 | ₩48,800 | ₩49,500 | ₩46,750 | ₩48,400 | -0.82% | 5.3만 |
|---|
| 2026.02.25 | ₩47,150 | ₩48,150 | ₩47,150 | ₩47,750 | +1.27% | 2.8만 |
|---|
| 2026.02.24 | ₩47,050 | ₩48,150 | ₩47,000 | ₩47,250 | +0.43% | 5.2만 |
|---|
| 2026.02.23 | ₩48,100 | ₩48,450 | ₩47,100 | ₩48,000 | -0.21% | 5.2만 |
|---|
| 2026.02.20 | ₩46,950 | ₩47,950 | ₩46,900 | ₩47,500 | +1.17% | 3.1만 |
|---|
| 2026.02.19 | ₩47,950 | ₩48,500 | ₩46,700 | ₩47,350 | -1.25% | 9.3만 |
|---|
| 2026.02.13 | ₩47,200 | ₩47,500 | ₩46,400 | ₩46,800 | -0.85% | 3.2만 |
|---|
| 2026.02.12 | ₩45,200 | ₩47,600 | ₩45,200 | ₩47,600 | +5.31% | 2.9만 |
|---|
| 2026.02.11 | ₩45,500 | ₩46,350 | ₩45,500 | ₩45,900 | +0.88% | 1.5만 |
|---|
| 2026.02.10 | ₩45,150 | ₩46,250 | ₩44,850 | ₩45,650 | +1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩45,250 | ₩45,650 | ₩44,300 | ₩45,600 | +0.77% | 3.7만 |
|---|
| 2026.02.06 | ₩44,100 | ₩46,450 | ₩44,100 | ₩44,650 | +1.25% | 4.3만 |
|---|
| 2026.02.05 | ₩48,100 | ₩50,800 | ₩46,600 | ₩46,600 | -3.12% | 12.9만 |
|---|
| 2026.02.04 | ₩46,550 | ₩47,250 | ₩45,000 | ₩47,250 | +1.50% | 4.9만 |
|---|
| 2026.02.03 | ₩45,100 | ₩46,750 | ₩43,950 | ₩46,550 | +3.22% | 4.3만 |
|---|
| 2026.02.02 | ₩44,250 | ₩45,650 | ₩42,650 | ₩42,950 | -2.94% | 6.1만 |
|---|
| 2026.01.30 | ₩48,400 | ₩48,800 | ₩46,100 | ₩46,600 | -3.72% | 8.9만 |
|---|
| 2026.01.29 | ₩47,100 | ₩48,150 | ₩45,450 | ₩47,550 | +0.96% | 10.8만 |
|---|
| 2026.01.28 | ₩44,450 | ₩46,200 | ₩44,000 | ₩46,200 | +3.94% | 10.2만 |
|---|
| 2026.01.27 | ₩43,200 | ₩45,000 | ₩42,950 | ₩43,550 | +0.81% | 9.9만 |
|---|
| 2026.01.26 | ₩41,900 | ₩43,400 | ₩41,350 | ₩43,100 | +2.86% | 11.1만 |
|---|
| 2026.01.23 | ₩38,900 | ₩41,200 | ₩38,900 | ₩41,200 | +5.91% | 4.9만 |
|---|
| 2026.01.22 | ₩38,500 | ₩39,800 | ₩38,500 | ₩39,000 | +1.30% | 4.6만 |
|---|
| 2026.01.21 | ₩39,800 | ₩39,800 | ₩38,600 | ₩38,850 | -2.39% | 3.9만 |
|---|
| 2026.01.20 | ₩38,500 | ₩39,450 | ₩38,350 | ₩39,100 | +1.56% | 2.1만 |
|---|
| 2026.01.19 | ₩38,850 | ₩38,850 | ₩37,750 | ₩38,450 | -1.03% | 3.2만 |
|---|
| 2026.01.16 | ₩38,550 | ₩39,550 | ₩38,500 | ₩38,850 | +0.78% | 3.1만 |
|---|
| 2026.01.15 | ₩39,250 | ₩39,250 | ₩38,250 | ₩38,550 | -1.78% | 4만 |
|---|
| 2026.01.14 | ₩38,950 | ₩39,900 | ₩38,700 | ₩39,250 | +0.77% | 2.9만 |
|---|
| 2026.01.13 | ₩39,000 | ₩39,750 | ₩38,800 | ₩38,950 | -0.13% | 4.4만 |
|---|
| 2026.01.12 | ₩39,450 | ₩39,800 | ₩39,000 | ₩39,200 | -0.63% | 1.5만 |
|---|
| 2026.01.09 | ₩40,000 | ₩40,300 | ₩39,800 | ₩39,800 | -0.50% | 1.8만 |
|---|
| 2026.01.08 | ₩40,350 | ₩40,900 | ₩39,850 | ₩39,850 | -1.24% | 4만 |
|---|
| 2026.01.07 | ₩40,700 | ₩41,400 | ₩40,600 | ₩40,700 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩40,450 | ₩42,000 | ₩40,450 | ₩42,000 | +3.83% | 1.7만 |
|---|
| 2026.01.05 | ₩41,150 | ₩41,450 | ₩40,250 | ₩40,700 | -1.09% | 3만 |
|---|
| 2026.01.02 | ₩41,450 | ₩41,750 | ₩40,350 | ₩40,750 | -1.69% | 4.7만 |
|---|
| 2025.12.30 | ₩41,500 | ₩42,850 | ₩41,500 | ₩42,150 | +1.57% | 1.9만 |
|---|
| 2025.12.29 | ₩42,950 | ₩43,300 | ₩41,700 | ₩42,200 | -1.75% | 2.2만 |
|---|
| 2025.12.26 | ₩43,900 | ₩45,450 | ₩43,300 | ₩43,350 | -1.25% | 1.6만 |
|---|
| 2025.12.24 | ₩43,650 | ₩44,350 | ₩43,500 | ₩43,900 | +0.57% | 9.5천 |
|---|
| 2025.12.23 | ₩44,700 | ₩44,700 | ₩43,350 | ₩44,200 | -1.12% | 3.2만 |
|---|
| 2025.12.22 | ₩44,600 | ₩45,200 | ₩44,050 | ₩44,050 | -1.23% | 1.2만 |
|---|
| 2025.12.19 | ₩44,100 | ₩45,400 | ₩44,050 | ₩45,350 | +2.83% | 2.5만 |
|---|
| 2025.12.18 | ₩45,500 | ₩45,500 | ₩43,950 | ₩44,500 | -2.20% | 1.1만 |
|---|
| 2025.12.17 | ₩44,550 | ₩45,100 | ₩43,850 | ₩45,100 | +1.23% | 1.5만 |
|---|
| 2025.12.16 | ₩44,100 | ₩44,900 | ₩44,000 | ₩44,550 | +1.02% | 3.1만 |
|---|
| 2025.12.15 | ₩44,550 | ₩45,100 | ₩44,250 | ₩44,550 | 0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩45,400 | ₩45,450 | ₩44,300 | ₩44,600 | -1.76% | 3.6만 |
|---|
| 2025.12.11 | ₩44,400 | ₩45,500 | ₩44,300 | ₩44,750 | +0.79% | 4만 |
|---|
| 2025.12.10 | ₩44,600 | ₩45,000 | ₩44,250 | ₩44,700 | +0.22% | 1.6만 |
|---|
| 2025.12.09 | ₩44,300 | ₩45,150 | ₩44,050 | ₩45,000 | +1.58% | 1.4만 |
|---|
| 2025.12.08 | ₩43,500 | ₩45,200 | ₩43,300 | ₩44,750 | +2.87% | 2.5만 |
|---|
| 2025.12.05 | ₩43,650 | ₩44,150 | ₩43,450 | ₩44,000 | +0.80% | 1.2만 |
|---|
| 2025.12.04 | ₩43,500 | ₩44,500 | ₩43,450 | ₩44,400 | +2.07% | 1.3만 |
|---|
| 2025.12.03 | ₩44,100 | ₩44,350 | ₩43,400 | ₩44,050 | -0.11% | 1.9만 |
|---|
| 2025.12.02 | ₩45,100 | ₩45,100 | ₩43,600 | ₩44,050 | -2.33% | 1.9만 |
|---|
| 2025.12.01 | ₩43,950 | ₩45,425 | ₩43,100 | ₩44,300 | +0.80% | 3.3만 |
|---|
| 2025.11.28 | ₩42,200 | ₩44,650 | ₩41,600 | ₩44,250 | +4.86% | 5.4만 |
|---|
| 2025.11.27 | ₩41,250 | ₩42,200 | ₩41,250 | ₩41,500 | +0.61% | 1.1만 |
|---|
| 2025.11.26 | ₩40,800 | ₩42,250 | ₩40,650 | ₩41,650 | +2.08% | 5.6만 |
|---|
| 2025.11.25 | ₩41,800 | ₩42,500 | ₩40,700 | ₩40,850 | -2.27% | 2.6만 |
|---|
| 2025.11.24 | ₩43,050 | ₩43,050 | ₩41,650 | ₩42,000 | -2.44% | 1.2만 |
|---|
| 2025.11.21 | ₩43,100 | ₩43,100 | ₩41,900 | ₩42,050 | -2.44% | 1.2만 |
|---|
| 2025.11.20 | ₩42,350 | ₩43,200 | ₩42,200 | ₩42,550 | +0.47% | 2만 |
|---|
| 2025.11.19 | ₩41,900 | ₩43,200 | ₩41,900 | ₩42,700 | +1.91% | 1.7만 |
|---|
| 2025.11.18 | ₩42,150 | ₩43,550 | ₩42,150 | ₩42,350 | +0.47% | 2.3만 |
|---|
| 2025.11.17 | ₩42,850 | ₩43,600 | ₩42,850 | ₩43,200 | +0.82% | 1.6만 |
|---|
| 2025.11.14 | ₩44,900 | ₩44,900 | ₩43,250 | ₩43,250 | -3.67% | 1.6만 |
|---|
| 2025.11.13 | ₩43,700 | ₩44,850 | ₩43,700 | ₩44,350 | +1.49% | 1.7만 |
|---|
| 2025.11.12 | ₩43,700 | ₩44,700 | ₩43,500 | ₩44,650 | +2.17% | 1.8만 |
|---|
| 2025.11.11 | ₩42,600 | ₩43,650 | ₩42,600 | ₩43,650 | +2.46% | 1.9만 |
|---|
| 2025.11.10 | ₩41,650 | ₩43,300 | ₩41,100 | ₩43,300 | +3.96% | 3.3만 |
|---|
| 2025.11.07 | ₩41,900 | ₩41,900 | ₩41,000 | ₩41,850 | -0.12% | 1.7만 |
|---|
| 2025.11.06 | ₩40,800 | ₩41,700 | ₩40,500 | ₩41,150 | +0.86% | 3만 |
|---|
| 2025.11.05 | ₩41,150 | ₩41,500 | ₩40,150 | ₩41,450 | +0.73% | 2.7만 |
|---|
| 2025.11.04 | ₩40,900 | ₩41,700 | ₩40,900 | ₩41,150 | +0.61% | 3.8만 |
|---|
| 2025.11.03 | ₩41,600 | ₩41,900 | ₩41,200 | ₩41,250 | -0.84% | 2.2만 |
|---|
| 2025.10.31 | ₩41,900 | ₩42,150 | ₩41,400 | ₩41,550 | -0.84% | 2.8만 |
|---|
| 2025.10.30 | ₩42,550 | ₩42,650 | ₩41,750 | ₩41,900 | -1.53% | 2.2만 |
|---|
| 2025.10.29 | ₩43,500 | ₩43,500 | ₩42,250 | ₩42,700 | -1.84% | 2.4만 |
|---|
| 2025.10.28 | ₩42,650 | ₩43,150 | ₩42,500 | ₩43,050 | +0.94% | 9.2천 |
|---|
| 2025.10.27 | ₩42,400 | ₩43,500 | ₩42,400 | ₩42,950 | +1.30% | 2만 |
|---|
| 2025.10.24 | ₩43,000 | ₩43,950 | ₩42,550 | ₩42,900 | -0.23% | 1.3만 |
|---|
| 2025.10.23 | ₩42,800 | ₩43,550 | ₩42,800 | ₩42,850 | +0.12% | 1.2만 |
|---|
| 2025.10.22 | ₩42,550 | ₩43,600 | ₩42,350 | ₩43,500 | +2.23% | 1.5만 |
|---|
| 2025.10.21 | ₩43,350 | ₩43,550 | ₩42,150 | ₩42,250 | -2.54% | 3만 |
|---|
| 2025.10.20 | ₩43,600 | ₩43,800 | ₩43,000 | ₩43,600 | 0.00% | 2.2만 |
|---|
| 2025.10.17 | ₩42,350 | ₩44,950 | ₩42,350 | ₩43,850 | +3.54% | 4.8만 |
|---|
| 2025.10.16 | ₩41,900 | ₩42,900 | ₩41,900 | ₩42,500 | +1.43% | 1.5만 |
|---|
| 2025.10.15 | ₩42,300 | ₩43,050 | ₩41,950 | ₩41,950 | -0.83% | 12.4만 |
|---|
| 2025.10.14 | ₩43,100 | ₩43,700 | ₩42,100 | ₩42,100 | -2.32% | 3.3만 |
|---|
| 2025.10.13 | ₩44,350 | ₩44,400 | ₩43,500 | ₩43,900 | -1.01% | 1.6만 |
|---|
| 2025.10.10 | ₩44,700 | ₩44,750 | ₩42,450 | ₩43,350 | -3.02% | 6.5만 |
|---|