시장 데이터를 불러오는 중
전체 종목
마그네라 과거 주가
Magnera Corporation Common Stock · MAGN · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magnera Corporation Common Stock · MAGN · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,729 | ₩15,796 | ₩15,420 | ₩15,420 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,407 | ₩15,782 | ₩15,394 | ₩15,621 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,528 | ₩15,930 | ₩15,487 | ₩15,635 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,796 | ₩15,849 | ₩15,514 | ₩15,702 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,702 | ₩15,836 | ₩15,259 | ₩15,662 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,420 | ₩15,689 | ₩15,259 | ₩15,648 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,246 | ₩15,340 | ₩14,871 | ₩15,179 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,461 | ₩15,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,206 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,957 | ₩16,064 | ₩15,581 | ₩15,581 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩16,077 | ₩16,238 | ₩15,554 | ₩15,970 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩16,051 | ₩16,386 | ₩15,916 | ₩16,265 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,675 | ₩16,037 | ₩15,514 | ₩15,890 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,144 | ₩16,144 | ₩15,849 | ₩15,849 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,171 | ₩16,533 | ₩15,943 | ₩16,211 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,367 | ₩15,903 | ₩15,367 | ₩15,863 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,554 | ₩15,635 | ₩15,286 | ₩15,420 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,997 | ₩16,051 | ₩15,648 | ₩15,689 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,662 | ₩15,970 | ₩15,541 | ₩15,608 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,206 | ₩15,581 | ₩15,072 | ₩15,554 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,621 | ₩15,782 | ₩15,340 | ₩15,353 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,836 | ₩15,970 | ₩15,514 | ₩15,689 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,554 | ₩15,782 | ₩15,326 | ₩15,501 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,796 | ₩15,863 | ₩15,286 | ₩15,568 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,882 | ₩16,882 | ₩15,943 | ₩15,997 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,493 | ₩16,869 | ₩16,413 | ₩16,815 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩17,083 | ₩17,137 | ₩16,426 | ₩16,627 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,600 | ₩17,378 | ₩16,600 | ₩16,869 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,600 | ₩16,976 | ₩16,332 | ₩16,506 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,480 | ₩17,043 | ₩16,211 | ₩16,842 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,708 | ₩16,949 | ₩16,533 | ₩16,627 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,453 | ₩17,338 | ₩16,359 | ₩16,533 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,123 | ₩17,190 | ₩16,600 | ₩16,694 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,654 | ₩17,110 | ₩16,359 | ₩17,083 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,681 | ₩16,962 | ₩16,560 | ₩16,667 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,238 | ₩16,627 | ₩16,064 | ₩16,547 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,849 | ₩16,198 | ₩15,849 | ₩16,104 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,641 | ₩16,989 | ₩15,997 | ₩16,131 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩16,024 | ₩16,426 | ₩15,863 | ₩16,399 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,533 | ₩16,828 | ₩15,997 | ₩16,091 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,386 | ₩16,748 | ₩16,064 | ₩16,734 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,828 | ₩16,855 | ₩16,211 | ₩16,319 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,815 | ₩17,137 | ₩16,547 | ₩16,681 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,365 | ₩17,780 | ₩16,600 | ₩16,708 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,110 | ₩17,566 | ₩16,962 | ₩17,566 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,185 | ₩17,526 | ₩15,675 | ₩17,311 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,828 | ₩17,673 | ₩16,171 | ₩16,801 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,236 | ₩18,478 | ₩17,821 | ₩18,156 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,370 | ₩18,558 | ₩18,276 | ₩18,357 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,995 | ₩18,451 | ₩17,995 | ₩18,411 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,754 | ₩17,807 | ₩17,177 | ₩17,767 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,545 | ₩18,545 | ₩17,780 | ₩17,874 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,518 | ₩18,840 | ₩18,209 | ₩18,558 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,531 | ₩19,202 | ₩18,531 | ₩18,773 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,558 | ₩18,773 | ₩18,317 | ₩18,437 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,794 | ₩18,545 | ₩17,512 | ₩18,384 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,901 | ₩18,223 | ₩17,472 | ₩17,780 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,955 | ₩18,464 | ₩17,794 | ₩18,236 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,941 | ₩18,209 | ₩17,499 | ₩17,928 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,209 | ₩18,236 | ₩17,673 | ₩18,102 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,679 | ₩19,698 | ₩18,102 | ₩18,250 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,236 | ₩19,215 | ₩18,196 | ₩18,799 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,351 | ₩18,639 | ₩17,150 | ₩18,102 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,459 | ₩17,459 | ₩16,842 | ₩16,842 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,324 | ₩17,794 | ₩17,257 | ₩17,418 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,788 | ₩17,418 | ₩16,788 | ₩17,298 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,775 | ₩17,056 | ₩16,506 | ₩16,895 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,681 | ₩16,855 | ₩16,225 | ₩16,641 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,231 | ₩17,405 | ₩16,828 | ₩16,882 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,882 | ₩17,499 | ₩16,533 | ₩17,016 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,118 | ₩17,338 | ₩16,118 | ₩16,869 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,729 | ₩16,131 | ₩15,434 | ₩16,010 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,890 | ₩16,010 | ₩15,286 | ₩15,756 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,962 | ₩16,962 | ₩15,635 | ₩15,890 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,641 | ₩16,922 | ₩16,480 | ₩16,788 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,815 | ₩17,284 | ₩16,627 | ₩16,654 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,211 | ₩17,016 | ₩16,144 | ₩16,761 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩16,077 | ₩16,413 | ₩16,064 | ₩16,158 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,332 | ₩16,453 | ₩16,118 | ₩16,118 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,930 | ₩16,453 | ₩15,930 | ₩16,346 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,453 | ₩16,962 | ₩15,689 | ₩16,131 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,217 | ₩17,244 | ₩16,077 | ₩16,413 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,271 | ₩17,432 | ₩16,909 | ₩16,936 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,694 | ₩17,217 | ₩16,506 | ₩16,936 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,185 | ₩16,788 | ₩16,091 | ₩16,466 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,729 | ₩16,238 | ₩15,662 | ₩16,091 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,099 | ₩15,890 | ₩15,099 | ₩15,689 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,938 | ₩15,286 | ₩14,830 | ₩14,991 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,286 | ₩15,353 | ₩14,857 | ₩15,045 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,380 | ₩15,648 | ₩15,112 | ₩15,367 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,420 | ₩15,554 | ₩15,125 | ₩15,206 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,689 | ₩15,970 | ₩15,380 | ₩15,514 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,830 | ₩15,501 | ₩14,348 | ₩15,501 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,125 | ₩15,353 | ₩15,005 | ₩15,246 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩15,018 | ₩15,407 | ₩14,750 | ₩15,259 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,629 | ₩15,018 | ₩14,482 | ₩14,964 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,227 | ₩14,576 | ₩14,012 | ₩14,415 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,334 | ₩14,455 | ₩13,959 | ₩14,026 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,851 | ₩14,401 | ₩13,624 | ₩14,160 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,798 | ₩14,120 | ₩13,677 | ₩14,012 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,784 | ₩13,986 | ₩13,489 | ₩13,892 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,288 | ₩14,012 | ₩13,194 | ₩13,811 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,892 | ₩14,160 | ₩13,020 | ₩13,329 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,307 | ₩14,455 | ₩14,039 | ₩14,173 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,643 | ₩14,978 | ₩13,677 | ₩14,039 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,300 | ₩15,300 | ₩14,522 | ₩14,683 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,332 | ₩16,332 | ₩15,259 | ₩15,300 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,359 | ₩17,271 | ₩15,823 | ₩16,198 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,964 | ₩17,324 | ₩14,254 | ₩15,756 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,731 | ₩15,031 | ₩13,731 | ₩14,844 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,449 | ₩13,744 | ₩13,248 | ₩13,570 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,556 | ₩13,865 | ₩13,168 | ₩13,409 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,516 | ₩14,026 | ₩13,516 | ₩13,704 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,101 | ₩13,422 | ₩13,101 | ₩13,382 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,851 | ₩13,851 | ₩13,060 | ₩13,235 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,851 | ₩14,106 | ₩13,677 | ₩14,039 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,932 | ₩14,120 | ₩13,744 | ₩13,878 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,905 | ₩14,146 | ₩13,691 | ₩14,012 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,851 | ₩14,026 | ₩13,691 | ₩13,905 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,455 | ₩14,602 | ₩13,851 | ₩13,851 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩15,005 | ₩15,179 | ₩14,240 | ₩14,240 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,428 | ₩15,340 | ₩14,348 | ₩14,857 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,281 | ₩14,978 | ₩14,120 | ₩14,495 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,214 | ₩14,214 | ₩13,758 | ₩13,905 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,334 | ₩14,388 | ₩14,066 | ₩14,214 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,744 | ₩14,415 | ₩13,597 | ₩14,348 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,208 | ₩13,704 | ₩13,087 | ₩13,637 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,436 | ₩13,771 | ₩13,235 | ₩13,355 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,114 | ₩13,677 | ₩13,047 | ₩13,396 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,503 | ₩13,744 | ₩13,235 | ₩13,288 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,162 | ₩12,524 | ₩11,988 | ₩12,497 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩12,001 | ₩12,604 | ₩11,813 | ₩12,403 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,377 | ₩12,658 | ₩11,880 | ₩12,068 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩13,020 | ₩13,020 | ₩12,645 | ₩12,712 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,242 | ₩12,765 | ₩12,216 | ₩12,752 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,082 | ₩12,377 | ₩11,760 | ₩12,014 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩12,055 | ₩12,122 | ₩11,679 | ₩11,921 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,309 | ₩12,712 | ₩12,068 | ₩12,162 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,283 | ₩12,712 | ₩12,202 | ₩12,537 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,880 | ₩12,296 | ₩11,827 | ₩12,122 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,765 | ₩12,967 | ₩12,001 | ₩12,135 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,953 | ₩13,275 | ₩12,363 | ₩12,564 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,133 | ₩14,133 | ₩13,570 | ₩13,744 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,401 | ₩14,602 | ₩14,026 | ₩14,334 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,750 | ₩15,085 | ₩14,415 | ₩14,549 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,589 | ₩14,804 | ₩14,374 | ₩14,535 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩15,005 | ₩15,206 | ₩14,562 | ₩14,643 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,964 | ₩15,166 | ₩14,683 | ₩14,844 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,139 | ₩15,273 | ₩14,790 | ₩15,219 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,420 | ₩15,729 | ₩15,099 | ₩15,367 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,514 | ₩15,702 | ₩14,616 | ₩15,474 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,997 | ₩16,037 | ₩15,581 | ₩15,890 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,091 | ₩16,815 | ₩16,091 | ₩16,614 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,372 | ₩16,600 | ₩15,863 | ₩16,426 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,292 | ₩16,292 | ₩15,501 | ₩16,131 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,110 | ₩17,324 | ₩16,815 | ₩16,909 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,378 | ₩17,646 | ₩17,164 | ₩17,365 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,780 | ₩17,780 | ₩17,204 | ₩17,713 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,579 | ₩17,673 | ₩16,922 | ₩17,660 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,646 | ₩17,767 | ₩17,217 | ₩17,472 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,116 | ₩18,223 | ₩17,324 | ₩17,593 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,639 | ₩18,706 | ₩18,089 | ₩18,451 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,504 | ₩18,759 | ₩18,344 | ₩18,612 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,303 | ₩19,148 | ₩18,303 | ₩18,853 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,250 | ₩18,706 | ₩18,035 | ₩18,464 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,102 | ₩18,773 | ₩17,673 | ₩18,531 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,631 | ₩19,684 | ₩18,062 | ₩18,223 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,711 | ₩19,859 | ₩19,389 | ₩19,604 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,819 | ₩20,261 | ₩19,577 | ₩19,577 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,778 | ₩19,778 | ₩18,893 | ₩19,550 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,261 | ₩20,663 | ₩19,537 | ₩19,926 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩19,027 | ₩20,502 | ₩18,183 | ₩20,060 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,411 | ₩19,470 | ₩18,344 | ₩19,041 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,485 | ₩18,571 | ₩17,459 | ₩18,102 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,526 | ₩18,303 | ₩17,526 | ₩17,928 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,271 | ₩17,713 | ₩16,962 | ₩17,526 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,700 | ₩17,861 | ₩17,137 | ₩17,767 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,317 | ₩18,746 | ₩17,673 | ₩17,713 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,263 | ₩18,437 | ₩17,861 | ₩18,370 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,987 | ₩19,121 | ₩18,451 | ₩18,478 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,866 | ₩19,108 | ₩18,558 | ₩18,853 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,571 | ₩19,322 | ₩18,571 | ₩18,853 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,236 | ₩18,652 | ₩18,049 | ₩18,411 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,424 | ₩18,424 | ₩17,727 | ₩18,049 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩20,100 | ₩20,114 | ₩18,853 | ₩18,907 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,127 | ₩20,368 | ₩19,899 | ₩20,234 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,564 | ₩20,315 | ₩19,564 | ₩20,140 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,738 | ₩19,778 | ₩19,349 | ₩19,577 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,658 | ₩19,805 | ₩19,282 | ₩19,751 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,684 | ₩19,778 | ₩19,094 | ₩19,684 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩19,094 | ₩19,765 | ₩18,813 | ₩19,497 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩20,006 | ₩20,100 | ₩18,826 | ₩19,229 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,309 | ₩20,583 | ₩19,309 | ₩20,462 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,974 | ₩19,564 | ₩18,719 | ₩19,524 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,449 | ₩20,449 | ₩19,108 | ₩19,135 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,408 | ₩20,596 | ₩20,127 | ₩20,301 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,234 | ₩20,368 | ₩19,899 | ₩20,341 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,127 | ₩20,341 | ₩19,470 | ₩20,154 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,127 | ₩20,261 | ₩19,939 | ₩20,221 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,792 | ₩20,811 | ₩19,684 | ₩20,154 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,403 | ₩19,604 | ₩19,161 | ₩19,550 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,993 | ₩20,234 | ₩19,456 | ₩19,510 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩20,046 | ₩20,382 | ₩19,939 | ₩20,020 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,953 | ₩20,288 | ₩19,832 | ₩19,966 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,617 | ₩20,046 | ₩19,550 | ₩19,738 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,725 | ₩19,979 | ₩19,524 | ₩19,631 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,221 | ₩20,221 | ₩19,577 | ₩19,604 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩20,100 | ₩20,234 | ₩19,711 | ₩19,899 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,979 | ₩20,449 | ₩19,912 | ₩20,046 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,209 | ₩19,966 | ₩18,209 | ₩19,845 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,853 | ₩19,081 | ₩18,276 | ₩18,317 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,987 | ₩19,229 | ₩18,625 | ₩18,853 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,719 | ₩19,094 | ₩18,558 | ₩18,947 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,719 | ₩19,014 | ₩18,424 | ₩18,692 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,148 | ₩19,456 | ₩18,571 | ₩18,746 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,376 | ₩19,456 | ₩19,001 | ₩19,041 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,732 | ₩19,912 | ₩18,706 | ₩19,497 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,518 | ₩19,309 | ₩18,236 | ₩18,987 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,941 | ₩19,108 | ₩17,941 | ₩18,478 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,955 | ₩18,558 | ₩17,767 | ₩18,102 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,279 | ₩18,303 | ₩16,118 | ₩18,062 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,932 | ₩15,621 | ₩13,851 | ₩15,474 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,750 | ₩16,761 | ₩13,409 | ₩13,650 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,794 | ₩11,049 | ₩10,486 | ₩10,674 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,808 | ₩11,022 | ₩10,714 | ₩10,794 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,559 | ₩11,599 | ₩10,741 | ₩10,942 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,894 | ₩12,041 | ₩11,585 | ₩11,733 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,564 | ₩12,792 | ₩12,041 | ₩12,175 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,854 | ₩12,698 | ₩11,800 | ₩12,658 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,229 | ₩12,229 | ₩11,880 | ₩11,934 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,175 | ₩12,202 | ₩11,787 | ₩12,068 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,639 | ₩11,974 | ₩11,424 | ₩11,921 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,465 | ₩11,760 | ₩11,290 | ₩11,666 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,438 | ₩11,612 | ₩11,317 | ₩11,492 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,545 | ₩11,679 | ₩11,304 | ₩11,438 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,175 | ₩12,175 | ₩11,612 | ₩11,827 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,398 | ₩12,216 | ₩11,264 | ₩12,189 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,424 | ₩11,666 | ₩11,264 | ₩11,478 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,135 | ₩12,242 | ₩11,424 | ₩11,532 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,216 | ₩12,403 | ₩12,135 | ₩12,229 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,739 | ₩12,806 | ₩12,189 | ₩12,377 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,698 | ₩12,873 | ₩12,564 | ₩12,779 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,725 | ₩12,926 | ₩12,377 | ₩12,564 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,074 | ₩13,409 | ₩12,658 | ₩12,658 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,926 | ₩13,369 | ₩12,913 | ₩13,288 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,242 | ₩13,141 | ₩12,229 | ₩12,940 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,377 | ₩12,551 | ₩11,974 | ₩12,202 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,725 | ₩12,993 | ₩12,430 | ₩12,470 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,240 | ₩14,240 | ₩12,497 | ₩12,658 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,556 | ₩14,388 | ₩13,409 | ₩14,106 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,396 | ₩13,784 | ₩13,329 | ₩13,691 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,919 | ₩14,214 | ₩13,288 | ₩13,329 | -4.24% | 108.4만 |
|---|