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 | ₩15,656 | ₩15,723 | ₩15,349 | ₩15,349 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,335 | ₩15,709 | ₩15,322 | ₩15,549 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,456 | ₩15,856 | ₩15,416 | ₩15,562 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,723 | ₩15,776 | ₩15,442 | ₩15,629 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,629 | ₩15,763 | ₩15,189 | ₩15,589 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,349 | ₩15,616 | ₩15,189 | ₩15,576 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,175 | ₩15,269 | ₩14,802 | ₩15,109 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,389 | ₩15,789 | ₩15,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,135 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,883 | ₩15,989 | ₩15,509 | ₩15,509 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩16,003 | ₩16,163 | ₩15,482 | ₩15,896 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩15,976 | ₩16,310 | ₩15,843 | ₩16,190 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,602 | ₩15,963 | ₩15,442 | ₩15,816 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,070 | ₩16,070 | ₩15,776 | ₩15,776 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,096 | ₩16,457 | ₩15,869 | ₩16,136 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,295 | ₩15,829 | ₩15,295 | ₩15,789 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,482 | ₩15,562 | ₩15,215 | ₩15,349 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,923 | ₩15,976 | ₩15,576 | ₩15,616 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,589 | ₩15,896 | ₩15,469 | ₩15,536 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,135 | ₩15,509 | ₩15,002 | ₩15,482 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,549 | ₩15,709 | ₩15,269 | ₩15,282 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,763 | ₩15,896 | ₩15,442 | ₩15,616 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,482 | ₩15,709 | ₩15,255 | ₩15,429 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,723 | ₩15,789 | ₩15,215 | ₩15,496 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,804 | ₩16,804 | ₩15,869 | ₩15,923 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,417 | ₩16,790 | ₩16,336 | ₩16,737 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩17,004 | ₩17,057 | ₩16,350 | ₩16,550 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,523 | ₩17,297 | ₩16,523 | ₩16,790 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,523 | ₩16,897 | ₩16,256 | ₩16,430 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,403 | ₩16,964 | ₩16,136 | ₩16,764 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,630 | ₩16,870 | ₩16,457 | ₩16,550 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,377 | ₩17,257 | ₩16,283 | ₩16,457 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,044 | ₩17,111 | ₩16,523 | ₩16,617 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,577 | ₩17,031 | ₩16,283 | ₩17,004 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,603 | ₩16,884 | ₩16,483 | ₩16,590 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,163 | ₩16,550 | ₩15,989 | ₩16,470 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,776 | ₩16,123 | ₩15,776 | ₩16,030 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,563 | ₩16,910 | ₩15,923 | ₩16,056 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩15,949 | ₩16,350 | ₩15,789 | ₩16,323 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,457 | ₩16,750 | ₩15,923 | ₩16,016 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,310 | ₩16,670 | ₩15,989 | ₩16,657 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,750 | ₩16,777 | ₩16,136 | ₩16,243 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,737 | ₩17,057 | ₩16,470 | ₩16,603 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,284 | ₩17,698 | ₩16,523 | ₩16,630 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,031 | ₩17,484 | ₩16,884 | ₩17,484 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,110 | ₩17,444 | ₩15,602 | ₩17,231 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,750 | ₩17,591 | ₩16,096 | ₩16,724 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,152 | ₩18,392 | ₩17,738 | ₩18,072 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,285 | ₩18,472 | ₩18,192 | ₩18,272 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,911 | ₩18,365 | ₩17,911 | ₩18,325 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,671 | ₩17,725 | ₩17,097 | ₩17,685 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,459 | ₩18,459 | ₩17,698 | ₩17,791 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,432 | ₩18,752 | ₩18,125 | ₩18,472 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,445 | ₩19,113 | ₩18,445 | ₩18,686 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,472 | ₩18,686 | ₩18,232 | ₩18,352 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,711 | ₩18,459 | ₩17,431 | ₩18,298 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,818 | ₩18,138 | ₩17,391 | ₩17,698 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,871 | ₩18,379 | ₩17,711 | ₩18,152 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,858 | ₩18,125 | ₩17,418 | ₩17,845 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,125 | ₩18,152 | ₩17,591 | ₩18,018 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,592 | ₩19,606 | ₩18,018 | ₩18,165 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,152 | ₩19,126 | ₩18,112 | ₩18,712 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,271 | ₩18,552 | ₩17,071 | ₩18,018 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,378 | ₩17,378 | ₩16,764 | ₩16,764 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,244 | ₩17,711 | ₩17,177 | ₩17,337 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,710 | ₩17,337 | ₩16,710 | ₩17,217 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,697 | ₩16,977 | ₩16,430 | ₩16,817 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,603 | ₩16,777 | ₩16,150 | ₩16,563 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,151 | ₩17,324 | ₩16,750 | ₩16,804 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,804 | ₩17,418 | ₩16,457 | ₩16,937 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,043 | ₩17,257 | ₩16,043 | ₩16,790 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,656 | ₩16,056 | ₩15,362 | ₩15,936 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,816 | ₩15,936 | ₩15,215 | ₩15,682 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,884 | ₩16,884 | ₩15,562 | ₩15,816 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,563 | ₩16,844 | ₩16,403 | ₩16,710 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,737 | ₩17,204 | ₩16,550 | ₩16,577 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,136 | ₩16,937 | ₩16,070 | ₩16,684 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩16,003 | ₩16,336 | ₩15,989 | ₩16,083 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,256 | ₩16,377 | ₩16,043 | ₩16,043 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,856 | ₩16,377 | ₩15,856 | ₩16,270 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,377 | ₩16,884 | ₩15,616 | ₩16,056 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,137 | ₩17,164 | ₩16,003 | ₩16,336 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,191 | ₩17,351 | ₩16,830 | ₩16,857 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,617 | ₩17,137 | ₩16,430 | ₩16,857 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,110 | ₩16,710 | ₩16,016 | ₩16,390 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,656 | ₩16,163 | ₩15,589 | ₩16,016 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,028 | ₩15,816 | ₩15,028 | ₩15,616 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,868 | ₩15,215 | ₩14,762 | ₩14,922 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,215 | ₩15,282 | ₩14,788 | ₩14,975 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,309 | ₩15,576 | ₩15,042 | ₩15,295 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,349 | ₩15,482 | ₩15,055 | ₩15,135 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,616 | ₩15,896 | ₩15,309 | ₩15,442 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,762 | ₩15,429 | ₩14,281 | ₩15,429 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,055 | ₩15,282 | ₩14,935 | ₩15,175 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩14,948 | ₩15,335 | ₩14,681 | ₩15,189 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,561 | ₩14,948 | ₩14,415 | ₩14,895 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,161 | ₩14,508 | ₩13,947 | ₩14,348 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,268 | ₩14,388 | ₩13,894 | ₩13,961 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,787 | ₩14,334 | ₩13,560 | ₩14,094 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,734 | ₩14,054 | ₩13,614 | ₩13,947 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,721 | ₩13,921 | ₩13,427 | ₩13,827 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,227 | ₩13,947 | ₩13,133 | ₩13,747 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,827 | ₩14,094 | ₩12,960 | ₩13,267 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,241 | ₩14,388 | ₩13,974 | ₩14,108 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,575 | ₩14,908 | ₩13,614 | ₩13,974 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,229 | ₩15,229 | ₩14,455 | ₩14,615 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,256 | ₩16,256 | ₩15,189 | ₩15,229 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,283 | ₩17,191 | ₩15,749 | ₩16,123 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,895 | ₩17,244 | ₩14,188 | ₩15,682 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,667 | ₩14,962 | ₩13,667 | ₩14,775 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,387 | ₩13,680 | ₩13,187 | ₩13,507 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,494 | ₩13,801 | ₩13,107 | ₩13,347 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,454 | ₩13,961 | ₩13,454 | ₩13,640 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,040 | ₩13,360 | ₩13,040 | ₩13,320 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,787 | ₩13,787 | ₩13,000 | ₩13,173 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,787 | ₩14,041 | ₩13,614 | ₩13,974 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,867 | ₩14,054 | ₩13,680 | ₩13,814 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,841 | ₩14,081 | ₩13,627 | ₩13,947 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,787 | ₩13,961 | ₩13,627 | ₩13,841 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,388 | ₩14,535 | ₩13,787 | ₩13,787 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩14,935 | ₩15,109 | ₩14,174 | ₩14,174 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,361 | ₩15,269 | ₩14,281 | ₩14,788 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,214 | ₩14,908 | ₩14,054 | ₩14,428 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,148 | ₩14,148 | ₩13,694 | ₩13,841 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,268 | ₩14,321 | ₩14,001 | ₩14,148 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,680 | ₩14,348 | ₩13,534 | ₩14,281 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,147 | ₩13,640 | ₩13,026 | ₩13,574 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,373 | ₩13,707 | ₩13,173 | ₩13,293 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,053 | ₩13,614 | ₩12,986 | ₩13,333 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,440 | ₩13,680 | ₩13,173 | ₩13,227 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,106 | ₩12,466 | ₩11,932 | ₩12,439 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩11,945 | ₩12,546 | ₩11,759 | ₩12,346 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,319 | ₩12,599 | ₩11,825 | ₩12,012 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩12,960 | ₩12,960 | ₩12,586 | ₩12,653 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,186 | ₩12,706 | ₩12,159 | ₩12,693 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,025 | ₩12,319 | ₩11,705 | ₩11,959 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩11,999 | ₩12,066 | ₩11,625 | ₩11,865 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,252 | ₩12,653 | ₩12,012 | ₩12,106 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,226 | ₩12,653 | ₩12,146 | ₩12,479 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,825 | ₩12,239 | ₩11,772 | ₩12,066 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,706 | ₩12,906 | ₩11,945 | ₩12,079 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,893 | ₩13,213 | ₩12,306 | ₩12,506 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,068 | ₩14,068 | ₩13,507 | ₩13,680 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,334 | ₩14,535 | ₩13,961 | ₩14,268 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,681 | ₩15,015 | ₩14,348 | ₩14,481 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,521 | ₩14,735 | ₩14,308 | ₩14,468 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩14,935 | ₩15,135 | ₩14,495 | ₩14,575 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,895 | ₩15,095 | ₩14,615 | ₩14,775 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,069 | ₩15,202 | ₩14,722 | ₩15,149 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,349 | ₩15,656 | ₩15,028 | ₩15,295 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,442 | ₩15,629 | ₩14,548 | ₩15,402 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,923 | ₩15,963 | ₩15,509 | ₩15,816 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,016 | ₩16,737 | ₩16,016 | ₩16,537 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,296 | ₩16,523 | ₩15,789 | ₩16,350 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,216 | ₩16,216 | ₩15,429 | ₩16,056 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,031 | ₩17,244 | ₩16,737 | ₩16,830 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,297 | ₩17,564 | ₩17,084 | ₩17,284 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,698 | ₩17,698 | ₩17,124 | ₩17,631 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,498 | ₩17,591 | ₩16,844 | ₩17,578 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,564 | ₩17,685 | ₩17,137 | ₩17,391 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,032 | ₩18,138 | ₩17,244 | ₩17,511 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,552 | ₩18,619 | ₩18,005 | ₩18,365 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,419 | ₩18,672 | ₩18,258 | ₩18,525 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,218 | ₩19,059 | ₩18,218 | ₩18,766 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,165 | ₩18,619 | ₩17,951 | ₩18,379 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,018 | ₩18,686 | ₩17,591 | ₩18,445 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,540 | ₩19,593 | ₩17,978 | ₩18,138 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,620 | ₩19,767 | ₩19,299 | ₩19,513 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,727 | ₩20,167 | ₩19,486 | ₩19,486 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,687 | ₩19,687 | ₩18,806 | ₩19,460 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,167 | ₩20,567 | ₩19,446 | ₩19,833 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩18,939 | ₩20,407 | ₩18,098 | ₩19,967 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,325 | ₩19,380 | ₩18,258 | ₩18,952 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,404 | ₩18,485 | ₩17,378 | ₩18,018 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,444 | ₩18,218 | ₩17,444 | ₩17,845 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,191 | ₩17,631 | ₩16,884 | ₩17,444 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,618 | ₩17,778 | ₩17,057 | ₩17,685 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,232 | ₩18,659 | ₩17,591 | ₩17,631 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,178 | ₩18,352 | ₩17,778 | ₩18,285 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,899 | ₩19,033 | ₩18,365 | ₩18,392 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,779 | ₩19,019 | ₩18,472 | ₩18,766 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,485 | ₩19,233 | ₩18,485 | ₩18,766 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,152 | ₩18,565 | ₩17,965 | ₩18,325 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,339 | ₩18,339 | ₩17,644 | ₩17,965 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩20,007 | ₩20,020 | ₩18,766 | ₩18,819 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,034 | ₩20,274 | ₩19,807 | ₩20,140 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,473 | ₩20,220 | ₩19,473 | ₩20,047 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,646 | ₩19,687 | ₩19,259 | ₩19,486 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,566 | ₩19,713 | ₩19,193 | ₩19,660 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,593 | ₩19,687 | ₩19,006 | ₩19,593 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩19,006 | ₩19,673 | ₩18,726 | ₩19,406 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩19,913 | ₩20,007 | ₩18,739 | ₩19,139 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,219 | ₩20,487 | ₩19,219 | ₩20,367 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,886 | ₩19,473 | ₩18,632 | ₩19,433 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,354 | ₩20,354 | ₩19,019 | ₩19,046 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,314 | ₩20,501 | ₩20,034 | ₩20,207 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,140 | ₩20,274 | ₩19,807 | ₩20,247 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,034 | ₩20,247 | ₩19,380 | ₩20,060 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,034 | ₩20,167 | ₩19,847 | ₩20,127 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,700 | ₩20,714 | ₩19,593 | ₩20,060 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,313 | ₩19,513 | ₩19,073 | ₩19,460 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,900 | ₩20,140 | ₩19,366 | ₩19,420 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩19,953 | ₩20,287 | ₩19,847 | ₩19,927 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,860 | ₩20,194 | ₩19,740 | ₩19,873 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,526 | ₩19,953 | ₩19,460 | ₩19,646 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,633 | ₩19,887 | ₩19,433 | ₩19,540 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,127 | ₩20,127 | ₩19,486 | ₩19,513 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩20,007 | ₩20,140 | ₩19,620 | ₩19,807 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,887 | ₩20,354 | ₩19,820 | ₩19,953 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,125 | ₩19,873 | ₩18,125 | ₩19,753 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,766 | ₩18,992 | ₩18,192 | ₩18,232 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,899 | ₩19,139 | ₩18,539 | ₩18,766 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,632 | ₩19,006 | ₩18,472 | ₩18,859 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,632 | ₩18,926 | ₩18,339 | ₩18,605 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,059 | ₩19,366 | ₩18,485 | ₩18,659 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,286 | ₩19,366 | ₩18,912 | ₩18,952 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,645 | ₩19,820 | ₩18,619 | ₩19,406 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,432 | ₩19,219 | ₩18,152 | ₩18,899 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,858 | ₩19,019 | ₩17,858 | ₩18,392 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,871 | ₩18,472 | ₩17,685 | ₩18,018 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,203 | ₩18,218 | ₩16,043 | ₩17,978 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,867 | ₩15,549 | ₩13,787 | ₩15,402 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,681 | ₩16,684 | ₩13,347 | ₩13,587 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,744 | ₩10,998 | ₩10,437 | ₩10,624 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,758 | ₩10,971 | ₩10,664 | ₩10,744 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,505 | ₩11,545 | ₩10,691 | ₩10,891 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,839 | ₩11,985 | ₩11,532 | ₩11,678 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,506 | ₩12,733 | ₩11,985 | ₩12,119 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,799 | ₩12,639 | ₩11,745 | ₩12,599 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,172 | ₩12,172 | ₩11,825 | ₩11,879 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,119 | ₩12,146 | ₩11,732 | ₩12,012 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,585 | ₩11,919 | ₩11,371 | ₩11,865 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,412 | ₩11,705 | ₩11,238 | ₩11,612 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,385 | ₩11,558 | ₩11,265 | ₩11,438 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,492 | ₩11,625 | ₩11,251 | ₩11,385 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,119 | ₩12,119 | ₩11,558 | ₩11,772 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,345 | ₩12,159 | ₩11,211 | ₩12,132 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,371 | ₩11,612 | ₩11,211 | ₩11,425 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,079 | ₩12,186 | ₩11,371 | ₩11,478 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,159 | ₩12,346 | ₩12,079 | ₩12,172 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,679 | ₩12,746 | ₩12,132 | ₩12,319 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,639 | ₩12,813 | ₩12,506 | ₩12,720 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,666 | ₩12,866 | ₩12,319 | ₩12,506 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,013 | ₩13,347 | ₩12,599 | ₩12,599 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,866 | ₩13,307 | ₩12,853 | ₩13,227 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,186 | ₩13,080 | ₩12,172 | ₩12,880 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,319 | ₩12,493 | ₩11,919 | ₩12,146 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,666 | ₩12,933 | ₩12,372 | ₩12,413 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,174 | ₩14,174 | ₩12,439 | ₩12,599 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,494 | ₩14,321 | ₩13,347 | ₩14,041 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,333 | ₩13,721 | ₩13,267 | ₩13,627 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,854 | ₩14,148 | ₩13,227 | ₩13,267 | -4.24% | 108.4만 |
|---|