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 | ₩15,720 | ₩15,347 | ₩15,347 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,333 | ₩15,707 | ₩15,320 | ₩15,547 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,453 | ₩15,854 | ₩15,413 | ₩15,560 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,720 | ₩15,774 | ₩15,440 | ₩15,627 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,627 | ₩15,760 | ₩15,186 | ₩15,587 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,347 | ₩15,613 | ₩15,186 | ₩15,573 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,173 | ₩15,266 | ₩14,799 | ₩15,106 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,387 | ₩15,787 | ₩15,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,133 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,880 | ₩15,987 | ₩15,507 | ₩15,507 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩16,000 | ₩16,161 | ₩15,480 | ₩15,894 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩15,974 | ₩16,307 | ₩15,840 | ₩16,187 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,600 | ₩15,960 | ₩15,440 | ₩15,814 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,067 | ₩16,067 | ₩15,774 | ₩15,774 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,094 | ₩16,454 | ₩15,867 | ₩16,134 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,293 | ₩15,827 | ₩15,293 | ₩15,787 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,480 | ₩15,560 | ₩15,213 | ₩15,347 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,920 | ₩15,974 | ₩15,573 | ₩15,613 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,587 | ₩15,894 | ₩15,467 | ₩15,533 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,133 | ₩15,507 | ₩15,000 | ₩15,480 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,547 | ₩15,707 | ₩15,266 | ₩15,280 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,760 | ₩15,894 | ₩15,440 | ₩15,613 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,480 | ₩15,707 | ₩15,253 | ₩15,427 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,720 | ₩15,787 | ₩15,213 | ₩15,493 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,801 | ₩16,801 | ₩15,867 | ₩15,920 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,414 | ₩16,788 | ₩16,334 | ₩16,734 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩17,001 | ₩17,055 | ₩16,347 | ₩16,548 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,521 | ₩17,295 | ₩16,521 | ₩16,788 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,521 | ₩16,895 | ₩16,254 | ₩16,427 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,401 | ₩16,961 | ₩16,134 | ₩16,761 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,628 | ₩16,868 | ₩16,454 | ₩16,548 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,374 | ₩17,255 | ₩16,281 | ₩16,454 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,041 | ₩17,108 | ₩16,521 | ₩16,614 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,574 | ₩17,028 | ₩16,281 | ₩17,001 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,601 | ₩16,881 | ₩16,481 | ₩16,588 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,161 | ₩16,548 | ₩15,987 | ₩16,467 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,774 | ₩16,121 | ₩15,774 | ₩16,027 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,561 | ₩16,908 | ₩15,920 | ₩16,054 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩15,947 | ₩16,347 | ₩15,787 | ₩16,321 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,454 | ₩16,748 | ₩15,920 | ₩16,014 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,307 | ₩16,668 | ₩15,987 | ₩16,654 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,748 | ₩16,774 | ₩16,134 | ₩16,241 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,734 | ₩17,055 | ₩16,467 | ₩16,601 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,282 | ₩17,695 | ₩16,521 | ₩16,628 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,028 | ₩17,482 | ₩16,881 | ₩17,482 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,107 | ₩17,442 | ₩15,600 | ₩17,228 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,748 | ₩17,588 | ₩16,094 | ₩16,721 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,149 | ₩18,389 | ₩17,735 | ₩18,069 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,282 | ₩18,469 | ₩18,189 | ₩18,269 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,909 | ₩18,362 | ₩17,909 | ₩18,322 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,669 | ₩17,722 | ₩17,095 | ₩17,682 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,456 | ₩18,456 | ₩17,695 | ₩17,789 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,429 | ₩18,749 | ₩18,122 | ₩18,469 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,443 | ₩19,110 | ₩18,443 | ₩18,683 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,469 | ₩18,683 | ₩18,229 | ₩18,349 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,709 | ₩18,456 | ₩17,428 | ₩18,296 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,815 | ₩18,136 | ₩17,388 | ₩17,695 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,869 | ₩18,376 | ₩17,709 | ₩18,149 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,855 | ₩18,122 | ₩17,415 | ₩17,842 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,122 | ₩18,149 | ₩17,588 | ₩18,015 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,589 | ₩19,604 | ₩18,015 | ₩18,162 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,149 | ₩19,123 | ₩18,109 | ₩18,709 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,268 | ₩18,549 | ₩17,068 | ₩18,015 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,375 | ₩17,375 | ₩16,761 | ₩16,761 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,241 | ₩17,709 | ₩17,175 | ₩17,335 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,708 | ₩17,335 | ₩16,708 | ₩17,215 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,694 | ₩16,975 | ₩16,427 | ₩16,814 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,601 | ₩16,774 | ₩16,147 | ₩16,561 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,148 | ₩17,322 | ₩16,748 | ₩16,801 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,801 | ₩17,415 | ₩16,454 | ₩16,935 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,040 | ₩17,255 | ₩16,040 | ₩16,788 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,653 | ₩16,054 | ₩15,360 | ₩15,934 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,814 | ₩15,934 | ₩15,213 | ₩15,680 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,881 | ₩16,881 | ₩15,560 | ₩15,814 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,561 | ₩16,841 | ₩16,401 | ₩16,708 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,734 | ₩17,201 | ₩16,548 | ₩16,574 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,134 | ₩16,935 | ₩16,067 | ₩16,681 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩16,000 | ₩16,334 | ₩15,987 | ₩16,080 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,254 | ₩16,374 | ₩16,040 | ₩16,040 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,854 | ₩16,374 | ₩15,854 | ₩16,267 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,374 | ₩16,881 | ₩15,613 | ₩16,054 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,135 | ₩17,161 | ₩16,000 | ₩16,334 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,188 | ₩17,348 | ₩16,828 | ₩16,854 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,614 | ₩17,135 | ₩16,427 | ₩16,854 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,107 | ₩16,708 | ₩16,014 | ₩16,387 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,653 | ₩16,161 | ₩15,587 | ₩16,014 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,026 | ₩15,814 | ₩15,026 | ₩15,613 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,866 | ₩15,213 | ₩14,759 | ₩14,919 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,213 | ₩15,280 | ₩14,786 | ₩14,973 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,306 | ₩15,573 | ₩15,040 | ₩15,293 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,347 | ₩15,480 | ₩15,053 | ₩15,133 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,613 | ₩15,894 | ₩15,306 | ₩15,440 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,759 | ₩15,427 | ₩14,279 | ₩15,427 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,053 | ₩15,280 | ₩14,933 | ₩15,173 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩14,946 | ₩15,333 | ₩14,679 | ₩15,186 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,559 | ₩14,946 | ₩14,412 | ₩14,893 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,159 | ₩14,506 | ₩13,945 | ₩14,346 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,266 | ₩14,386 | ₩13,892 | ₩13,959 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,785 | ₩14,332 | ₩13,558 | ₩14,092 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,732 | ₩14,052 | ₩13,612 | ₩13,945 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,718 | ₩13,919 | ₩13,425 | ₩13,825 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,225 | ₩13,945 | ₩13,131 | ₩13,745 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,825 | ₩14,092 | ₩12,958 | ₩13,265 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,239 | ₩14,386 | ₩13,972 | ₩14,105 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,573 | ₩14,906 | ₩13,612 | ₩13,972 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,226 | ₩15,226 | ₩14,452 | ₩14,613 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,254 | ₩16,254 | ₩15,186 | ₩15,226 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,281 | ₩17,188 | ₩15,747 | ₩16,121 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,893 | ₩17,241 | ₩14,186 | ₩15,680 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,665 | ₩14,960 | ₩13,665 | ₩14,773 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,385 | ₩13,678 | ₩13,185 | ₩13,505 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,492 | ₩13,799 | ₩13,105 | ₩13,345 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,452 | ₩13,959 | ₩13,452 | ₩13,638 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,038 | ₩13,358 | ₩13,038 | ₩13,318 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,785 | ₩13,785 | ₩12,998 | ₩13,171 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,785 | ₩14,039 | ₩13,612 | ₩13,972 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,865 | ₩14,052 | ₩13,678 | ₩13,812 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,839 | ₩14,079 | ₩13,625 | ₩13,945 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,785 | ₩13,959 | ₩13,625 | ₩13,839 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,386 | ₩14,532 | ₩13,785 | ₩13,785 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩14,933 | ₩15,106 | ₩14,172 | ₩14,172 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,359 | ₩15,266 | ₩14,279 | ₩14,786 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,212 | ₩14,906 | ₩14,052 | ₩14,426 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,145 | ₩14,145 | ₩13,692 | ₩13,839 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,266 | ₩14,319 | ₩13,999 | ₩14,145 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,678 | ₩14,346 | ₩13,532 | ₩14,279 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,145 | ₩13,638 | ₩13,025 | ₩13,572 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,371 | ₩13,705 | ₩13,171 | ₩13,291 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,051 | ₩13,612 | ₩12,984 | ₩13,331 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,438 | ₩13,678 | ₩13,171 | ₩13,225 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,104 | ₩12,464 | ₩11,930 | ₩12,437 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩11,944 | ₩12,544 | ₩11,757 | ₩12,344 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,317 | ₩12,597 | ₩11,823 | ₩12,010 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩12,958 | ₩12,958 | ₩12,584 | ₩12,651 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,184 | ₩12,704 | ₩12,157 | ₩12,691 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,024 | ₩12,317 | ₩11,703 | ₩11,957 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩11,997 | ₩12,064 | ₩11,623 | ₩11,864 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,251 | ₩12,651 | ₩12,010 | ₩12,104 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,224 | ₩12,651 | ₩12,144 | ₩12,477 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,823 | ₩12,237 | ₩11,770 | ₩12,064 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,704 | ₩12,904 | ₩11,944 | ₩12,077 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,891 | ₩13,211 | ₩12,304 | ₩12,504 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,065 | ₩14,065 | ₩13,505 | ₩13,678 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,332 | ₩14,532 | ₩13,959 | ₩14,266 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,679 | ₩15,013 | ₩14,346 | ₩14,479 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,519 | ₩14,733 | ₩14,306 | ₩14,466 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩14,933 | ₩15,133 | ₩14,492 | ₩14,573 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,893 | ₩15,093 | ₩14,613 | ₩14,773 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,066 | ₩15,200 | ₩14,719 | ₩15,146 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,347 | ₩15,653 | ₩15,026 | ₩15,293 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,440 | ₩15,627 | ₩14,546 | ₩15,400 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,920 | ₩15,960 | ₩15,507 | ₩15,814 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,014 | ₩16,734 | ₩16,014 | ₩16,534 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,294 | ₩16,521 | ₩15,787 | ₩16,347 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,214 | ₩16,214 | ₩15,427 | ₩16,054 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,028 | ₩17,241 | ₩16,734 | ₩16,828 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,295 | ₩17,562 | ₩17,081 | ₩17,282 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,695 | ₩17,695 | ₩17,121 | ₩17,628 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,495 | ₩17,588 | ₩16,841 | ₩17,575 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,562 | ₩17,682 | ₩17,135 | ₩17,388 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,029 | ₩18,136 | ₩17,241 | ₩17,508 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,549 | ₩18,616 | ₩18,002 | ₩18,362 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,416 | ₩18,669 | ₩18,256 | ₩18,523 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,216 | ₩19,056 | ₩18,216 | ₩18,763 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,162 | ₩18,616 | ₩17,949 | ₩18,376 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,015 | ₩18,683 | ₩17,588 | ₩18,443 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,537 | ₩19,590 | ₩17,975 | ₩18,136 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,617 | ₩19,764 | ₩19,297 | ₩19,510 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,724 | ₩20,164 | ₩19,483 | ₩19,483 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,684 | ₩19,684 | ₩18,803 | ₩19,457 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,164 | ₩20,564 | ₩19,443 | ₩19,830 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩18,936 | ₩20,404 | ₩18,096 | ₩19,964 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,322 | ₩19,377 | ₩18,256 | ₩18,950 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,402 | ₩18,483 | ₩17,375 | ₩18,015 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,442 | ₩18,216 | ₩17,442 | ₩17,842 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,188 | ₩17,628 | ₩16,881 | ₩17,442 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,615 | ₩17,775 | ₩17,055 | ₩17,682 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,229 | ₩18,656 | ₩17,588 | ₩17,628 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,176 | ₩18,349 | ₩17,775 | ₩18,282 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,896 | ₩19,030 | ₩18,362 | ₩18,389 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,776 | ₩19,016 | ₩18,469 | ₩18,763 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,483 | ₩19,230 | ₩18,483 | ₩18,763 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,149 | ₩18,563 | ₩17,962 | ₩18,322 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,336 | ₩18,336 | ₩17,642 | ₩17,962 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩20,004 | ₩20,017 | ₩18,763 | ₩18,816 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,031 | ₩20,271 | ₩19,804 | ₩20,137 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,470 | ₩20,217 | ₩19,470 | ₩20,044 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,644 | ₩19,684 | ₩19,257 | ₩19,483 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,563 | ₩19,710 | ₩19,190 | ₩19,657 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,590 | ₩19,684 | ₩19,003 | ₩19,590 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩19,003 | ₩19,670 | ₩18,723 | ₩19,403 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩19,910 | ₩20,004 | ₩18,736 | ₩19,136 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,217 | ₩20,484 | ₩19,217 | ₩20,364 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,883 | ₩19,470 | ₩18,629 | ₩19,430 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,351 | ₩20,351 | ₩19,016 | ₩19,043 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,311 | ₩20,498 | ₩20,031 | ₩20,204 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,137 | ₩20,271 | ₩19,804 | ₩20,244 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,031 | ₩20,244 | ₩19,377 | ₩20,057 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,031 | ₩20,164 | ₩19,844 | ₩20,124 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,697 | ₩20,711 | ₩19,590 | ₩20,057 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,310 | ₩19,510 | ₩19,070 | ₩19,457 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,897 | ₩20,137 | ₩19,363 | ₩19,417 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩19,950 | ₩20,284 | ₩19,844 | ₩19,924 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,857 | ₩20,191 | ₩19,737 | ₩19,870 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,523 | ₩19,950 | ₩19,457 | ₩19,644 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,630 | ₩19,884 | ₩19,430 | ₩19,537 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,124 | ₩20,124 | ₩19,483 | ₩19,510 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩20,004 | ₩20,137 | ₩19,617 | ₩19,804 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,884 | ₩20,351 | ₩19,817 | ₩19,950 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,122 | ₩19,870 | ₩18,122 | ₩19,750 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,763 | ₩18,990 | ₩18,189 | ₩18,229 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,896 | ₩19,136 | ₩18,536 | ₩18,763 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,629 | ₩19,003 | ₩18,469 | ₩18,856 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,629 | ₩18,923 | ₩18,336 | ₩18,603 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,056 | ₩19,363 | ₩18,483 | ₩18,656 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,283 | ₩19,363 | ₩18,910 | ₩18,950 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,643 | ₩19,817 | ₩18,616 | ₩19,403 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,429 | ₩19,217 | ₩18,149 | ₩18,896 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,855 | ₩19,016 | ₩17,855 | ₩18,389 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,869 | ₩18,469 | ₩17,682 | ₩18,015 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,201 | ₩18,216 | ₩16,040 | ₩17,975 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,865 | ₩15,547 | ₩13,785 | ₩15,400 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,679 | ₩16,681 | ₩13,345 | ₩13,585 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,743 | ₩10,996 | ₩10,436 | ₩10,622 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,756 | ₩10,969 | ₩10,662 | ₩10,743 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,503 | ₩11,543 | ₩10,689 | ₩10,889 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,837 | ₩11,984 | ₩11,530 | ₩11,677 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,504 | ₩12,731 | ₩11,984 | ₩12,117 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,797 | ₩12,638 | ₩11,743 | ₩12,597 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,170 | ₩12,170 | ₩11,823 | ₩11,877 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,117 | ₩12,144 | ₩11,730 | ₩12,010 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,583 | ₩11,917 | ₩11,370 | ₩11,864 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,410 | ₩11,703 | ₩11,236 | ₩11,610 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,383 | ₩11,557 | ₩11,263 | ₩11,436 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,490 | ₩11,623 | ₩11,250 | ₩11,383 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,117 | ₩12,117 | ₩11,557 | ₩11,770 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,343 | ₩12,157 | ₩11,210 | ₩12,130 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,370 | ₩11,610 | ₩11,210 | ₩11,423 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,077 | ₩12,184 | ₩11,370 | ₩11,477 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,157 | ₩12,344 | ₩12,077 | ₩12,170 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,678 | ₩12,744 | ₩12,130 | ₩12,317 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,638 | ₩12,811 | ₩12,504 | ₩12,718 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,664 | ₩12,864 | ₩12,317 | ₩12,504 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,011 | ₩13,345 | ₩12,597 | ₩12,597 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,864 | ₩13,305 | ₩12,851 | ₩13,225 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,184 | ₩13,078 | ₩12,170 | ₩12,878 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,317 | ₩12,491 | ₩11,917 | ₩12,144 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,664 | ₩12,931 | ₩12,371 | ₩12,411 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,172 | ₩14,172 | ₩12,437 | ₩12,597 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,492 | ₩14,319 | ₩13,345 | ₩14,039 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,331 | ₩13,718 | ₩13,265 | ₩13,625 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,852 | ₩14,145 | ₩13,225 | ₩13,265 | -4.24% | 108.4만 |
|---|