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 | ₩15,649 | ₩15,715 | ₩15,342 | ₩15,342 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,329 | ₩15,702 | ₩15,315 | ₩15,542 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,449 | ₩15,849 | ₩15,409 | ₩15,555 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,715 | ₩15,769 | ₩15,435 | ₩15,622 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,622 | ₩15,755 | ₩15,182 | ₩15,582 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,342 | ₩15,609 | ₩15,182 | ₩15,569 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,168 | ₩15,262 | ₩14,795 | ₩15,102 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,382 | ₩15,782 | ₩15,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,128 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,876 | ₩15,982 | ₩15,502 | ₩15,502 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩15,996 | ₩16,156 | ₩15,475 | ₩15,889 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩15,969 | ₩16,302 | ₩15,836 | ₩16,182 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,595 | ₩15,956 | ₩15,435 | ₩15,809 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,062 | ₩16,062 | ₩15,769 | ₩15,769 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,089 | ₩16,449 | ₩15,862 | ₩16,129 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,289 | ₩15,822 | ₩15,289 | ₩15,782 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,475 | ₩15,555 | ₩15,209 | ₩15,342 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,916 | ₩15,969 | ₩15,569 | ₩15,609 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,582 | ₩15,889 | ₩15,462 | ₩15,529 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,128 | ₩15,502 | ₩14,995 | ₩15,475 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,542 | ₩15,702 | ₩15,262 | ₩15,275 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,755 | ₩15,889 | ₩15,435 | ₩15,609 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,475 | ₩15,702 | ₩15,249 | ₩15,422 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,715 | ₩15,782 | ₩15,209 | ₩15,489 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,796 | ₩16,796 | ₩15,862 | ₩15,916 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,409 | ₩16,783 | ₩16,329 | ₩16,729 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩16,996 | ₩17,050 | ₩16,342 | ₩16,543 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,516 | ₩17,290 | ₩16,516 | ₩16,783 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,516 | ₩16,889 | ₩16,249 | ₩16,423 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,396 | ₩16,956 | ₩16,129 | ₩16,756 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,623 | ₩16,863 | ₩16,449 | ₩16,543 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,369 | ₩17,250 | ₩16,276 | ₩16,449 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,036 | ₩17,103 | ₩16,516 | ₩16,609 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,569 | ₩17,023 | ₩16,276 | ₩16,996 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,596 | ₩16,876 | ₩16,476 | ₩16,583 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,156 | ₩16,543 | ₩15,982 | ₩16,463 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,769 | ₩16,116 | ₩15,769 | ₩16,022 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,556 | ₩16,903 | ₩15,916 | ₩16,049 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩15,942 | ₩16,342 | ₩15,782 | ₩16,316 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,449 | ₩16,743 | ₩15,916 | ₩16,009 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,302 | ₩16,663 | ₩15,982 | ₩16,649 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,743 | ₩16,769 | ₩16,129 | ₩16,236 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,729 | ₩17,050 | ₩16,463 | ₩16,596 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,276 | ₩17,690 | ₩16,516 | ₩16,623 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,023 | ₩17,476 | ₩16,876 | ₩17,476 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,102 | ₩17,436 | ₩15,595 | ₩17,223 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,743 | ₩17,583 | ₩16,089 | ₩16,716 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,143 | ₩18,384 | ₩17,730 | ₩18,063 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,277 | ₩18,464 | ₩18,184 | ₩18,264 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,903 | ₩18,357 | ₩17,903 | ₩18,317 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,663 | ₩17,717 | ₩17,090 | ₩17,677 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,450 | ₩18,450 | ₩17,690 | ₩17,783 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,424 | ₩18,744 | ₩18,117 | ₩18,464 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,437 | ₩19,104 | ₩18,437 | ₩18,677 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,464 | ₩18,677 | ₩18,224 | ₩18,344 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,703 | ₩18,450 | ₩17,423 | ₩18,290 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,810 | ₩18,130 | ₩17,383 | ₩17,690 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,863 | ₩18,370 | ₩17,703 | ₩18,143 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,850 | ₩18,117 | ₩17,410 | ₩17,837 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,117 | ₩18,143 | ₩17,583 | ₩18,010 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,584 | ₩19,598 | ₩18,010 | ₩18,157 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,143 | ₩19,117 | ₩18,103 | ₩18,704 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,263 | ₩18,544 | ₩17,063 | ₩18,010 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,370 | ₩17,370 | ₩16,756 | ₩16,756 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,236 | ₩17,703 | ₩17,170 | ₩17,330 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,703 | ₩17,330 | ₩16,703 | ₩17,210 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,689 | ₩16,969 | ₩16,423 | ₩16,809 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,596 | ₩16,769 | ₩16,142 | ₩16,556 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,143 | ₩17,316 | ₩16,743 | ₩16,796 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,796 | ₩17,410 | ₩16,449 | ₩16,929 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,036 | ₩17,250 | ₩16,036 | ₩16,783 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,649 | ₩16,049 | ₩15,355 | ₩15,929 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,809 | ₩15,929 | ₩15,209 | ₩15,675 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,876 | ₩16,876 | ₩15,555 | ₩15,809 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,556 | ₩16,836 | ₩16,396 | ₩16,703 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,729 | ₩17,196 | ₩16,543 | ₩16,569 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,129 | ₩16,929 | ₩16,062 | ₩16,676 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩15,996 | ₩16,329 | ₩15,982 | ₩16,076 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,249 | ₩16,369 | ₩16,036 | ₩16,036 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,849 | ₩16,369 | ₩15,849 | ₩16,262 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,369 | ₩16,876 | ₩15,609 | ₩16,049 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,130 | ₩17,156 | ₩15,996 | ₩16,329 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,183 | ₩17,343 | ₩16,823 | ₩16,849 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,609 | ₩17,130 | ₩16,423 | ₩16,849 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,102 | ₩16,703 | ₩16,009 | ₩16,383 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,649 | ₩16,156 | ₩15,582 | ₩16,009 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,022 | ₩15,809 | ₩15,022 | ₩15,609 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,862 | ₩15,209 | ₩14,755 | ₩14,915 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,209 | ₩15,275 | ₩14,782 | ₩14,968 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,302 | ₩15,569 | ₩15,035 | ₩15,289 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,342 | ₩15,475 | ₩15,048 | ₩15,128 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,609 | ₩15,889 | ₩15,302 | ₩15,435 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,755 | ₩15,422 | ₩14,275 | ₩15,422 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,048 | ₩15,275 | ₩14,928 | ₩15,168 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩14,942 | ₩15,329 | ₩14,675 | ₩15,182 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,555 | ₩14,942 | ₩14,408 | ₩14,888 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,155 | ₩14,501 | ₩13,941 | ₩14,341 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,261 | ₩14,381 | ₩13,888 | ₩13,954 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,781 | ₩14,328 | ₩13,554 | ₩14,088 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,728 | ₩14,048 | ₩13,608 | ₩13,941 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,714 | ₩13,914 | ₩13,421 | ₩13,821 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,221 | ₩13,941 | ₩13,127 | ₩13,741 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,821 | ₩14,088 | ₩12,954 | ₩13,261 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,235 | ₩14,381 | ₩13,968 | ₩14,101 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,568 | ₩14,902 | ₩13,608 | ₩13,968 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,222 | ₩15,222 | ₩14,448 | ₩14,608 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,249 | ₩16,249 | ₩15,182 | ₩15,222 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,276 | ₩17,183 | ₩15,742 | ₩16,116 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,888 | ₩17,236 | ₩14,181 | ₩15,675 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,661 | ₩14,955 | ₩13,661 | ₩14,768 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,381 | ₩13,674 | ₩13,181 | ₩13,501 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,488 | ₩13,794 | ₩13,101 | ₩13,341 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,448 | ₩13,954 | ₩13,448 | ₩13,634 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,034 | ₩13,354 | ₩13,034 | ₩13,314 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,781 | ₩13,781 | ₩12,994 | ₩13,167 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,781 | ₩14,035 | ₩13,608 | ₩13,968 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,861 | ₩14,048 | ₩13,674 | ₩13,808 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,834 | ₩14,075 | ₩13,621 | ₩13,941 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,781 | ₩13,954 | ₩13,621 | ₩13,834 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,381 | ₩14,528 | ₩13,781 | ₩13,781 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩14,928 | ₩15,102 | ₩14,168 | ₩14,168 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,355 | ₩15,262 | ₩14,275 | ₩14,782 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,208 | ₩14,902 | ₩14,048 | ₩14,421 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,141 | ₩14,141 | ₩13,688 | ₩13,834 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,261 | ₩14,315 | ₩13,994 | ₩14,141 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,674 | ₩14,341 | ₩13,528 | ₩14,275 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,141 | ₩13,634 | ₩13,021 | ₩13,568 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,367 | ₩13,701 | ₩13,167 | ₩13,287 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,047 | ₩13,608 | ₩12,981 | ₩13,327 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,434 | ₩13,674 | ₩13,167 | ₩13,221 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,100 | ₩12,460 | ₩11,927 | ₩12,434 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩11,940 | ₩12,540 | ₩11,753 | ₩12,340 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,314 | ₩12,594 | ₩11,820 | ₩12,007 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩12,954 | ₩12,954 | ₩12,580 | ₩12,647 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,180 | ₩12,700 | ₩12,153 | ₩12,687 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,020 | ₩12,314 | ₩11,700 | ₩11,953 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩11,993 | ₩12,060 | ₩11,620 | ₩11,860 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,247 | ₩12,647 | ₩12,007 | ₩12,100 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,220 | ₩12,647 | ₩12,140 | ₩12,474 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,820 | ₩12,234 | ₩11,767 | ₩12,060 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,700 | ₩12,901 | ₩11,940 | ₩12,073 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,887 | ₩13,207 | ₩12,300 | ₩12,500 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,061 | ₩14,061 | ₩13,501 | ₩13,674 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,328 | ₩14,528 | ₩13,954 | ₩14,261 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,675 | ₩15,008 | ₩14,341 | ₩14,475 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,515 | ₩14,728 | ₩14,301 | ₩14,461 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩14,928 | ₩15,128 | ₩14,488 | ₩14,568 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,888 | ₩15,088 | ₩14,608 | ₩14,768 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,062 | ₩15,195 | ₩14,715 | ₩15,142 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,342 | ₩15,649 | ₩15,022 | ₩15,289 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,435 | ₩15,622 | ₩14,541 | ₩15,395 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,916 | ₩15,956 | ₩15,502 | ₩15,809 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,009 | ₩16,729 | ₩16,009 | ₩16,529 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,289 | ₩16,516 | ₩15,782 | ₩16,342 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,209 | ₩16,209 | ₩15,422 | ₩16,049 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,023 | ₩17,236 | ₩16,729 | ₩16,823 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,290 | ₩17,556 | ₩17,076 | ₩17,276 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,690 | ₩17,690 | ₩17,116 | ₩17,623 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,490 | ₩17,583 | ₩16,836 | ₩17,570 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,556 | ₩17,677 | ₩17,130 | ₩17,383 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,023 | ₩18,130 | ₩17,236 | ₩17,503 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,544 | ₩18,610 | ₩17,997 | ₩18,357 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,410 | ₩18,664 | ₩18,250 | ₩18,517 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,210 | ₩19,051 | ₩18,210 | ₩18,757 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,157 | ₩18,610 | ₩17,943 | ₩18,370 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,010 | ₩18,677 | ₩17,583 | ₩18,437 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,531 | ₩19,584 | ₩17,970 | ₩18,130 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,611 | ₩19,758 | ₩19,291 | ₩19,504 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,718 | ₩20,158 | ₩19,478 | ₩19,478 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,678 | ₩19,678 | ₩18,797 | ₩19,451 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,158 | ₩20,558 | ₩19,438 | ₩19,824 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩18,931 | ₩20,398 | ₩18,090 | ₩19,958 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,317 | ₩19,371 | ₩18,250 | ₩18,944 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,396 | ₩18,477 | ₩17,370 | ₩18,010 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,436 | ₩18,210 | ₩17,436 | ₩17,837 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,183 | ₩17,623 | ₩16,876 | ₩17,436 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,610 | ₩17,770 | ₩17,050 | ₩17,677 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,224 | ₩18,650 | ₩17,583 | ₩17,623 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,170 | ₩18,344 | ₩17,770 | ₩18,277 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,891 | ₩19,024 | ₩18,357 | ₩18,384 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,771 | ₩19,011 | ₩18,464 | ₩18,757 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,477 | ₩19,224 | ₩18,477 | ₩18,757 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,143 | ₩18,557 | ₩17,957 | ₩18,317 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,330 | ₩18,330 | ₩17,637 | ₩17,957 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩19,998 | ₩20,011 | ₩18,757 | ₩18,811 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,025 | ₩20,265 | ₩19,798 | ₩20,131 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,464 | ₩20,211 | ₩19,464 | ₩20,038 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,638 | ₩19,678 | ₩19,251 | ₩19,478 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,558 | ₩19,704 | ₩19,184 | ₩19,651 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,584 | ₩19,678 | ₩18,997 | ₩19,584 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩18,997 | ₩19,664 | ₩18,717 | ₩19,398 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩19,904 | ₩19,998 | ₩18,730 | ₩19,131 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,211 | ₩20,478 | ₩19,211 | ₩20,358 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,877 | ₩19,464 | ₩18,624 | ₩19,424 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,345 | ₩20,345 | ₩19,011 | ₩19,037 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,305 | ₩20,491 | ₩20,025 | ₩20,198 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,131 | ₩20,265 | ₩19,798 | ₩20,238 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,025 | ₩20,238 | ₩19,371 | ₩20,051 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,025 | ₩20,158 | ₩19,838 | ₩20,118 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,691 | ₩20,705 | ₩19,584 | ₩20,051 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,304 | ₩19,504 | ₩19,064 | ₩19,451 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,891 | ₩20,131 | ₩19,358 | ₩19,411 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩19,944 | ₩20,278 | ₩19,838 | ₩19,918 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,851 | ₩20,185 | ₩19,731 | ₩19,864 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,518 | ₩19,944 | ₩19,451 | ₩19,638 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,624 | ₩19,878 | ₩19,424 | ₩19,531 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,118 | ₩20,118 | ₩19,478 | ₩19,504 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩19,998 | ₩20,131 | ₩19,611 | ₩19,798 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,878 | ₩20,345 | ₩19,811 | ₩19,944 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,117 | ₩19,864 | ₩18,117 | ₩19,744 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,757 | ₩18,984 | ₩18,184 | ₩18,224 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,891 | ₩19,131 | ₩18,530 | ₩18,757 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,624 | ₩18,997 | ₩18,464 | ₩18,851 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,624 | ₩18,917 | ₩18,330 | ₩18,597 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,051 | ₩19,358 | ₩18,477 | ₩18,650 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,277 | ₩19,358 | ₩18,904 | ₩18,944 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,637 | ₩19,811 | ₩18,610 | ₩19,398 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,424 | ₩19,211 | ₩18,143 | ₩18,891 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,850 | ₩19,011 | ₩17,850 | ₩18,384 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,863 | ₩18,464 | ₩17,677 | ₩18,010 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,196 | ₩18,210 | ₩16,036 | ₩17,970 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,861 | ₩15,542 | ₩13,781 | ₩15,395 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,675 | ₩16,676 | ₩13,341 | ₩13,581 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,739 | ₩10,993 | ₩10,433 | ₩10,619 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,753 | ₩10,966 | ₩10,659 | ₩10,739 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,500 | ₩11,540 | ₩10,686 | ₩10,886 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,833 | ₩11,980 | ₩11,526 | ₩11,673 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,500 | ₩12,727 | ₩11,980 | ₩12,113 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,793 | ₩12,634 | ₩11,740 | ₩12,594 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,167 | ₩12,167 | ₩11,820 | ₩11,873 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,113 | ₩12,140 | ₩11,727 | ₩12,007 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,580 | ₩11,913 | ₩11,366 | ₩11,860 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,406 | ₩11,700 | ₩11,233 | ₩11,606 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,380 | ₩11,553 | ₩11,260 | ₩11,433 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,486 | ₩11,620 | ₩11,246 | ₩11,380 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,113 | ₩12,113 | ₩11,553 | ₩11,767 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,340 | ₩12,153 | ₩11,206 | ₩12,127 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,366 | ₩11,606 | ₩11,206 | ₩11,420 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,073 | ₩12,180 | ₩11,366 | ₩11,473 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,153 | ₩12,340 | ₩12,073 | ₩12,167 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,674 | ₩12,740 | ₩12,127 | ₩12,314 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,634 | ₩12,807 | ₩12,500 | ₩12,714 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,660 | ₩12,861 | ₩12,314 | ₩12,500 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,007 | ₩13,341 | ₩12,594 | ₩12,594 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,861 | ₩13,301 | ₩12,847 | ₩13,221 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,180 | ₩13,074 | ₩12,167 | ₩12,874 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,314 | ₩12,487 | ₩11,913 | ₩12,140 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,660 | ₩12,927 | ₩12,367 | ₩12,407 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,168 | ₩14,168 | ₩12,434 | ₩12,594 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,488 | ₩14,315 | ₩13,341 | ₩14,035 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,327 | ₩13,714 | ₩13,261 | ₩13,621 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,848 | ₩14,141 | ₩13,221 | ₩13,261 | -4.24% | 108.4만 |
|---|