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 | ₩15,653 | ₩15,719 | ₩15,346 | ₩15,346 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,332 | ₩15,706 | ₩15,319 | ₩15,546 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,452 | ₩15,853 | ₩15,412 | ₩15,559 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,719 | ₩15,773 | ₩15,439 | ₩15,626 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,626 | ₩15,759 | ₩15,186 | ₩15,586 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,346 | ₩15,613 | ₩15,186 | ₩15,573 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,172 | ₩15,266 | ₩14,799 | ₩15,106 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,386 | ₩15,786 | ₩15,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,132 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,879 | ₩15,986 | ₩15,506 | ₩15,506 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩16,000 | ₩16,160 | ₩15,479 | ₩15,893 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩15,973 | ₩16,306 | ₩15,839 | ₩16,186 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,599 | ₩15,960 | ₩15,439 | ₩15,813 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,066 | ₩16,066 | ₩15,773 | ₩15,773 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,093 | ₩16,453 | ₩15,866 | ₩16,133 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,292 | ₩15,826 | ₩15,292 | ₩15,786 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,479 | ₩15,559 | ₩15,212 | ₩15,346 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,920 | ₩15,973 | ₩15,573 | ₩15,613 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,586 | ₩15,893 | ₩15,466 | ₩15,533 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,132 | ₩15,506 | ₩14,999 | ₩15,479 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,546 | ₩15,706 | ₩15,266 | ₩15,279 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,759 | ₩15,893 | ₩15,439 | ₩15,613 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,479 | ₩15,706 | ₩15,252 | ₩15,426 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,719 | ₩15,786 | ₩15,212 | ₩15,492 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,800 | ₩16,800 | ₩15,866 | ₩15,920 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,413 | ₩16,787 | ₩16,333 | ₩16,734 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩17,000 | ₩17,054 | ₩16,347 | ₩16,547 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,520 | ₩17,294 | ₩16,520 | ₩16,787 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,520 | ₩16,894 | ₩16,253 | ₩16,427 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,400 | ₩16,960 | ₩16,133 | ₩16,760 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,627 | ₩16,867 | ₩16,453 | ₩16,547 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,373 | ₩17,254 | ₩16,280 | ₩16,453 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,040 | ₩17,107 | ₩16,520 | ₩16,613 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,573 | ₩17,027 | ₩16,280 | ₩17,000 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,600 | ₩16,880 | ₩16,480 | ₩16,587 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,160 | ₩16,547 | ₩15,986 | ₩16,467 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,773 | ₩16,120 | ₩15,773 | ₩16,026 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,560 | ₩16,907 | ₩15,920 | ₩16,053 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩15,946 | ₩16,347 | ₩15,786 | ₩16,320 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,453 | ₩16,747 | ₩15,920 | ₩16,013 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,306 | ₩16,667 | ₩15,986 | ₩16,653 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,747 | ₩16,774 | ₩16,133 | ₩16,240 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,734 | ₩17,054 | ₩16,467 | ₩16,600 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,281 | ₩17,694 | ₩16,520 | ₩16,627 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,027 | ₩17,481 | ₩16,880 | ₩17,481 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,106 | ₩17,441 | ₩15,599 | ₩17,227 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,747 | ₩17,588 | ₩16,093 | ₩16,720 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,148 | ₩18,388 | ₩17,734 | ₩18,068 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,281 | ₩18,468 | ₩18,188 | ₩18,268 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,908 | ₩18,361 | ₩17,908 | ₩18,321 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,668 | ₩17,721 | ₩17,094 | ₩17,681 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,455 | ₩18,455 | ₩17,694 | ₩17,788 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,428 | ₩18,748 | ₩18,121 | ₩18,468 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,442 | ₩19,109 | ₩18,442 | ₩18,682 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,468 | ₩18,682 | ₩18,228 | ₩18,348 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,708 | ₩18,455 | ₩17,427 | ₩18,295 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,814 | ₩18,135 | ₩17,387 | ₩17,694 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,868 | ₩18,375 | ₩17,708 | ₩18,148 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,854 | ₩18,121 | ₩17,414 | ₩17,841 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,121 | ₩18,148 | ₩17,588 | ₩18,015 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,588 | ₩19,602 | ₩18,015 | ₩18,161 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,148 | ₩19,122 | ₩18,108 | ₩18,708 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,267 | ₩18,548 | ₩17,067 | ₩18,015 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,374 | ₩17,374 | ₩16,760 | ₩16,760 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,241 | ₩17,708 | ₩17,174 | ₩17,334 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,707 | ₩17,334 | ₩16,707 | ₩17,214 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,693 | ₩16,974 | ₩16,427 | ₩16,814 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,600 | ₩16,774 | ₩16,146 | ₩16,560 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,147 | ₩17,321 | ₩16,747 | ₩16,800 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,800 | ₩17,414 | ₩16,453 | ₩16,934 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,040 | ₩17,254 | ₩16,040 | ₩16,787 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,653 | ₩16,053 | ₩15,359 | ₩15,933 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,813 | ₩15,933 | ₩15,212 | ₩15,679 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,880 | ₩16,880 | ₩15,559 | ₩15,813 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,560 | ₩16,840 | ₩16,400 | ₩16,707 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,734 | ₩17,201 | ₩16,547 | ₩16,573 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,133 | ₩16,934 | ₩16,066 | ₩16,680 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩16,000 | ₩16,333 | ₩15,986 | ₩16,080 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,253 | ₩16,373 | ₩16,040 | ₩16,040 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,853 | ₩16,373 | ₩15,853 | ₩16,266 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,373 | ₩16,880 | ₩15,613 | ₩16,053 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,134 | ₩17,161 | ₩16,000 | ₩16,333 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,187 | ₩17,347 | ₩16,827 | ₩16,854 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,613 | ₩17,134 | ₩16,427 | ₩16,854 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,106 | ₩16,707 | ₩16,013 | ₩16,387 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,653 | ₩16,160 | ₩15,586 | ₩16,013 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,025 | ₩15,813 | ₩15,025 | ₩15,613 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,865 | ₩15,212 | ₩14,759 | ₩14,919 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,212 | ₩15,279 | ₩14,785 | ₩14,972 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,306 | ₩15,573 | ₩15,039 | ₩15,292 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,346 | ₩15,479 | ₩15,052 | ₩15,132 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,613 | ₩15,893 | ₩15,306 | ₩15,439 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,759 | ₩15,426 | ₩14,278 | ₩15,426 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,052 | ₩15,279 | ₩14,932 | ₩15,172 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩14,945 | ₩15,332 | ₩14,679 | ₩15,186 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,558 | ₩14,945 | ₩14,412 | ₩14,892 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,158 | ₩14,505 | ₩13,945 | ₩14,345 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,265 | ₩14,385 | ₩13,891 | ₩13,958 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,784 | ₩14,332 | ₩13,558 | ₩14,091 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,731 | ₩14,051 | ₩13,611 | ₩13,945 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,718 | ₩13,918 | ₩13,424 | ₩13,824 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,224 | ₩13,945 | ₩13,131 | ₩13,744 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,824 | ₩14,091 | ₩12,957 | ₩13,264 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,238 | ₩14,385 | ₩13,971 | ₩14,105 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,572 | ₩14,905 | ₩13,611 | ₩13,971 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,226 | ₩15,226 | ₩14,452 | ₩14,612 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,253 | ₩16,253 | ₩15,186 | ₩15,226 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,280 | ₩17,187 | ₩15,746 | ₩16,120 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,892 | ₩17,241 | ₩14,185 | ₩15,679 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,664 | ₩14,959 | ₩13,664 | ₩14,772 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,384 | ₩13,678 | ₩13,184 | ₩13,504 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,491 | ₩13,798 | ₩13,104 | ₩13,344 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,451 | ₩13,958 | ₩13,451 | ₩13,638 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,037 | ₩13,357 | ₩13,037 | ₩13,317 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,784 | ₩13,784 | ₩12,997 | ₩13,171 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,784 | ₩14,038 | ₩13,611 | ₩13,971 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,865 | ₩14,051 | ₩13,678 | ₩13,811 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,838 | ₩14,078 | ₩13,624 | ₩13,945 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,784 | ₩13,958 | ₩13,624 | ₩13,838 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,385 | ₩14,532 | ₩13,784 | ₩13,784 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩14,932 | ₩15,106 | ₩14,171 | ₩14,171 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,358 | ₩15,266 | ₩14,278 | ₩14,785 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,211 | ₩14,905 | ₩14,051 | ₩14,425 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,145 | ₩14,145 | ₩13,691 | ₩13,838 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,265 | ₩14,318 | ₩13,998 | ₩14,145 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,678 | ₩14,345 | ₩13,531 | ₩14,278 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,144 | ₩13,638 | ₩13,024 | ₩13,571 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,371 | ₩13,704 | ₩13,171 | ₩13,291 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,051 | ₩13,611 | ₩12,984 | ₩13,331 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,438 | ₩13,678 | ₩13,171 | ₩13,224 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,103 | ₩12,463 | ₩11,930 | ₩12,437 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩11,943 | ₩12,543 | ₩11,756 | ₩12,343 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,317 | ₩12,597 | ₩11,823 | ₩12,010 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩12,957 | ₩12,957 | ₩12,583 | ₩12,650 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,183 | ₩12,704 | ₩12,156 | ₩12,690 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,023 | ₩12,317 | ₩11,703 | ₩11,956 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩11,996 | ₩12,063 | ₩11,623 | ₩11,863 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,250 | ₩12,650 | ₩12,010 | ₩12,103 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,223 | ₩12,650 | ₩12,143 | ₩12,477 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,823 | ₩12,237 | ₩11,769 | ₩12,063 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,704 | ₩12,904 | ₩11,943 | ₩12,076 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,890 | ₩13,211 | ₩12,303 | ₩12,503 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,065 | ₩14,065 | ₩13,504 | ₩13,678 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,332 | ₩14,532 | ₩13,958 | ₩14,265 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,679 | ₩15,012 | ₩14,345 | ₩14,478 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,518 | ₩14,732 | ₩14,305 | ₩14,465 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩14,932 | ₩15,132 | ₩14,492 | ₩14,572 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,892 | ₩15,092 | ₩14,612 | ₩14,772 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,065 | ₩15,199 | ₩14,719 | ₩15,146 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,346 | ₩15,653 | ₩15,025 | ₩15,292 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,439 | ₩15,626 | ₩14,545 | ₩15,399 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,920 | ₩15,960 | ₩15,506 | ₩15,813 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,013 | ₩16,734 | ₩16,013 | ₩16,533 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,293 | ₩16,520 | ₩15,786 | ₩16,347 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,213 | ₩16,213 | ₩15,426 | ₩16,053 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,027 | ₩17,241 | ₩16,734 | ₩16,827 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,294 | ₩17,561 | ₩17,080 | ₩17,281 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,694 | ₩17,694 | ₩17,120 | ₩17,628 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,494 | ₩17,588 | ₩16,840 | ₩17,574 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,561 | ₩17,681 | ₩17,134 | ₩17,387 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,028 | ₩18,135 | ₩17,241 | ₩17,507 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,548 | ₩18,615 | ₩18,001 | ₩18,361 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,415 | ₩18,668 | ₩18,255 | ₩18,522 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,215 | ₩19,055 | ₩18,215 | ₩18,762 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,161 | ₩18,615 | ₩17,948 | ₩18,375 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,015 | ₩18,682 | ₩17,588 | ₩18,442 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,536 | ₩19,589 | ₩17,975 | ₩18,135 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,616 | ₩19,763 | ₩19,296 | ₩19,509 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,723 | ₩20,163 | ₩19,482 | ₩19,482 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,683 | ₩19,683 | ₩18,802 | ₩19,456 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,163 | ₩20,563 | ₩19,442 | ₩19,829 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩18,935 | ₩20,403 | ₩18,095 | ₩19,963 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,321 | ₩19,376 | ₩18,255 | ₩18,949 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,401 | ₩18,482 | ₩17,374 | ₩18,015 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,441 | ₩18,215 | ₩17,441 | ₩17,841 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,187 | ₩17,628 | ₩16,880 | ₩17,441 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,614 | ₩17,774 | ₩17,054 | ₩17,681 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,228 | ₩18,655 | ₩17,588 | ₩17,628 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,175 | ₩18,348 | ₩17,774 | ₩18,281 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,895 | ₩19,029 | ₩18,361 | ₩18,388 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,775 | ₩19,015 | ₩18,468 | ₩18,762 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,482 | ₩19,229 | ₩18,482 | ₩18,762 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,148 | ₩18,562 | ₩17,961 | ₩18,321 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,335 | ₩18,335 | ₩17,641 | ₩17,961 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩20,003 | ₩20,016 | ₩18,762 | ₩18,815 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,029 | ₩20,270 | ₩19,803 | ₩20,136 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,469 | ₩20,216 | ₩19,469 | ₩20,043 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,643 | ₩19,683 | ₩19,256 | ₩19,482 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,562 | ₩19,709 | ₩19,189 | ₩19,656 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,589 | ₩19,683 | ₩19,002 | ₩19,589 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩19,002 | ₩19,669 | ₩18,722 | ₩19,402 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩19,909 | ₩20,003 | ₩18,735 | ₩19,135 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,216 | ₩20,483 | ₩19,216 | ₩20,363 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,882 | ₩19,469 | ₩18,628 | ₩19,429 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,350 | ₩20,350 | ₩19,015 | ₩19,042 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,310 | ₩20,497 | ₩20,029 | ₩20,203 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,136 | ₩20,270 | ₩19,803 | ₩20,243 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,029 | ₩20,243 | ₩19,376 | ₩20,056 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,029 | ₩20,163 | ₩19,843 | ₩20,123 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,696 | ₩20,710 | ₩19,589 | ₩20,056 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,309 | ₩19,509 | ₩19,069 | ₩19,456 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,896 | ₩20,136 | ₩19,362 | ₩19,416 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩19,949 | ₩20,283 | ₩19,843 | ₩19,923 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,856 | ₩20,190 | ₩19,736 | ₩19,869 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,522 | ₩19,949 | ₩19,456 | ₩19,643 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,629 | ₩19,883 | ₩19,429 | ₩19,536 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,123 | ₩20,123 | ₩19,482 | ₩19,509 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩20,003 | ₩20,136 | ₩19,616 | ₩19,803 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,883 | ₩20,350 | ₩19,816 | ₩19,949 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,121 | ₩19,869 | ₩18,121 | ₩19,749 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,762 | ₩18,989 | ₩18,188 | ₩18,228 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,895 | ₩19,135 | ₩18,535 | ₩18,762 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,628 | ₩19,002 | ₩18,468 | ₩18,855 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,628 | ₩18,922 | ₩18,335 | ₩18,602 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,055 | ₩19,362 | ₩18,482 | ₩18,655 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,282 | ₩19,362 | ₩18,909 | ₩18,949 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,642 | ₩19,816 | ₩18,615 | ₩19,402 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,428 | ₩19,216 | ₩18,148 | ₩18,895 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,854 | ₩19,015 | ₩17,854 | ₩18,388 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,868 | ₩18,468 | ₩17,681 | ₩18,015 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,200 | ₩18,215 | ₩16,040 | ₩17,975 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,865 | ₩15,546 | ₩13,784 | ₩15,399 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,679 | ₩16,680 | ₩13,344 | ₩13,584 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,742 | ₩10,996 | ₩10,435 | ₩10,622 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,755 | ₩10,969 | ₩10,662 | ₩10,742 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,503 | ₩11,543 | ₩10,689 | ₩10,889 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,836 | ₩11,983 | ₩11,529 | ₩11,676 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,503 | ₩12,730 | ₩11,983 | ₩12,116 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,796 | ₩12,637 | ₩11,743 | ₩12,597 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,170 | ₩12,170 | ₩11,823 | ₩11,876 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,116 | ₩12,143 | ₩11,729 | ₩12,010 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,583 | ₩11,916 | ₩11,369 | ₩11,863 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,409 | ₩11,703 | ₩11,236 | ₩11,609 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,383 | ₩11,556 | ₩11,262 | ₩11,436 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,489 | ₩11,623 | ₩11,249 | ₩11,383 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,116 | ₩12,116 | ₩11,556 | ₩11,769 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,342 | ₩12,156 | ₩11,209 | ₩12,130 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,369 | ₩11,609 | ₩11,209 | ₩11,423 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,076 | ₩12,183 | ₩11,369 | ₩11,476 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,156 | ₩12,343 | ₩12,076 | ₩12,170 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,677 | ₩12,744 | ₩12,130 | ₩12,317 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,637 | ₩12,810 | ₩12,503 | ₩12,717 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,664 | ₩12,864 | ₩12,317 | ₩12,503 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,010 | ₩13,344 | ₩12,597 | ₩12,597 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,864 | ₩13,304 | ₩12,850 | ₩13,224 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,183 | ₩13,077 | ₩12,170 | ₩12,877 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,317 | ₩12,490 | ₩11,916 | ₩12,143 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,664 | ₩12,930 | ₩12,370 | ₩12,410 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,171 | ₩14,171 | ₩12,437 | ₩12,597 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,491 | ₩14,318 | ₩13,344 | ₩14,038 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,331 | ₩13,718 | ₩13,264 | ₩13,624 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,851 | ₩14,145 | ₩13,224 | ₩13,264 | -4.24% | 108.4만 |
|---|