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 | ₩15,650 | ₩15,716 | ₩15,343 | ₩15,343 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,329 | ₩15,703 | ₩15,316 | ₩15,543 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,449 | ₩15,850 | ₩15,409 | ₩15,556 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,716 | ₩15,770 | ₩15,436 | ₩15,623 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,623 | ₩15,756 | ₩15,183 | ₩15,583 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,343 | ₩15,610 | ₩15,183 | ₩15,570 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,169 | ₩15,263 | ₩14,796 | ₩15,103 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,383 | ₩15,783 | ₩15,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,129 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,876 | ₩15,983 | ₩15,503 | ₩15,503 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩15,996 | ₩16,157 | ₩15,476 | ₩15,890 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩15,970 | ₩16,303 | ₩15,836 | ₩16,183 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,596 | ₩15,956 | ₩15,436 | ₩15,810 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,063 | ₩16,063 | ₩15,770 | ₩15,770 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,090 | ₩16,450 | ₩15,863 | ₩16,130 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,289 | ₩15,823 | ₩15,289 | ₩15,783 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,476 | ₩15,556 | ₩15,209 | ₩15,343 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,916 | ₩15,970 | ₩15,570 | ₩15,610 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,583 | ₩15,890 | ₩15,463 | ₩15,530 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,129 | ₩15,503 | ₩14,996 | ₩15,476 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,543 | ₩15,703 | ₩15,263 | ₩15,276 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,756 | ₩15,890 | ₩15,436 | ₩15,610 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,476 | ₩15,703 | ₩15,249 | ₩15,423 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,716 | ₩15,783 | ₩15,209 | ₩15,489 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,797 | ₩16,797 | ₩15,863 | ₩15,916 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,410 | ₩16,784 | ₩16,330 | ₩16,730 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩16,997 | ₩17,050 | ₩16,343 | ₩16,543 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,517 | ₩17,291 | ₩16,517 | ₩16,784 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,517 | ₩16,890 | ₩16,250 | ₩16,423 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,397 | ₩16,957 | ₩16,130 | ₩16,757 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,624 | ₩16,864 | ₩16,450 | ₩16,543 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,370 | ₩17,251 | ₩16,277 | ₩16,450 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,037 | ₩17,104 | ₩16,517 | ₩16,610 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,570 | ₩17,024 | ₩16,277 | ₩16,997 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,597 | ₩16,877 | ₩16,477 | ₩16,583 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,157 | ₩16,543 | ₩15,983 | ₩16,463 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,770 | ₩16,117 | ₩15,770 | ₩16,023 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,557 | ₩16,904 | ₩15,916 | ₩16,050 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩15,943 | ₩16,343 | ₩15,783 | ₩16,317 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,450 | ₩16,744 | ₩15,916 | ₩16,010 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,303 | ₩16,664 | ₩15,983 | ₩16,650 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,744 | ₩16,770 | ₩16,130 | ₩16,237 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,730 | ₩17,050 | ₩16,463 | ₩16,597 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,277 | ₩17,691 | ₩16,517 | ₩16,624 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,024 | ₩17,477 | ₩16,877 | ₩17,477 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,103 | ₩17,437 | ₩15,596 | ₩17,224 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,744 | ₩17,584 | ₩16,090 | ₩16,717 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,144 | ₩18,385 | ₩17,731 | ₩18,064 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,278 | ₩18,465 | ₩18,184 | ₩18,265 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,904 | ₩18,358 | ₩17,904 | ₩18,318 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,664 | ₩17,718 | ₩17,090 | ₩17,677 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,451 | ₩18,451 | ₩17,691 | ₩17,784 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,425 | ₩18,745 | ₩18,118 | ₩18,465 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,438 | ₩19,105 | ₩18,438 | ₩18,678 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,465 | ₩18,678 | ₩18,224 | ₩18,345 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,704 | ₩18,451 | ₩17,424 | ₩18,291 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,811 | ₩18,131 | ₩17,384 | ₩17,691 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,864 | ₩18,371 | ₩17,704 | ₩18,144 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,851 | ₩18,118 | ₩17,411 | ₩17,838 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,118 | ₩18,144 | ₩17,584 | ₩18,011 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,585 | ₩19,599 | ₩18,011 | ₩18,158 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,144 | ₩19,118 | ₩18,104 | ₩18,705 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,264 | ₩18,545 | ₩17,064 | ₩18,011 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,371 | ₩17,371 | ₩16,757 | ₩16,757 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,237 | ₩17,704 | ₩17,171 | ₩17,331 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,704 | ₩17,331 | ₩16,704 | ₩17,211 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,690 | ₩16,970 | ₩16,423 | ₩16,810 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,597 | ₩16,770 | ₩16,143 | ₩16,557 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,144 | ₩17,317 | ₩16,744 | ₩16,797 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,797 | ₩17,411 | ₩16,450 | ₩16,930 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,036 | ₩17,251 | ₩16,036 | ₩16,784 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,650 | ₩16,050 | ₩15,356 | ₩15,930 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,810 | ₩15,930 | ₩15,209 | ₩15,676 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,877 | ₩16,877 | ₩15,556 | ₩15,810 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,557 | ₩16,837 | ₩16,397 | ₩16,704 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,730 | ₩17,197 | ₩16,543 | ₩16,570 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,130 | ₩16,930 | ₩16,063 | ₩16,677 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩15,996 | ₩16,330 | ₩15,983 | ₩16,077 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,250 | ₩16,370 | ₩16,036 | ₩16,036 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,850 | ₩16,370 | ₩15,850 | ₩16,263 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,370 | ₩16,877 | ₩15,610 | ₩16,050 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,130 | ₩17,157 | ₩15,996 | ₩16,330 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,184 | ₩17,344 | ₩16,824 | ₩16,850 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,610 | ₩17,130 | ₩16,423 | ₩16,850 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,103 | ₩16,704 | ₩16,010 | ₩16,383 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,650 | ₩16,157 | ₩15,583 | ₩16,010 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,023 | ₩15,810 | ₩15,023 | ₩15,610 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,862 | ₩15,209 | ₩14,756 | ₩14,916 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,209 | ₩15,276 | ₩14,782 | ₩14,969 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,303 | ₩15,570 | ₩15,036 | ₩15,289 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,343 | ₩15,476 | ₩15,049 | ₩15,129 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,610 | ₩15,890 | ₩15,303 | ₩15,436 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,756 | ₩15,423 | ₩14,275 | ₩15,423 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,049 | ₩15,276 | ₩14,929 | ₩15,169 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩14,942 | ₩15,329 | ₩14,676 | ₩15,183 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,556 | ₩14,942 | ₩14,409 | ₩14,889 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,155 | ₩14,502 | ₩13,942 | ₩14,342 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,262 | ₩14,382 | ₩13,889 | ₩13,955 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,782 | ₩14,329 | ₩13,555 | ₩14,089 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,728 | ₩14,049 | ₩13,608 | ₩13,942 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,715 | ₩13,915 | ₩13,422 | ₩13,822 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,221 | ₩13,942 | ₩13,128 | ₩13,742 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,822 | ₩14,089 | ₩12,955 | ₩13,261 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,235 | ₩14,382 | ₩13,969 | ₩14,102 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,569 | ₩14,902 | ₩13,608 | ₩13,969 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,223 | ₩15,223 | ₩14,449 | ₩14,609 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,250 | ₩16,250 | ₩15,183 | ₩15,223 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,277 | ₩17,184 | ₩15,743 | ₩16,117 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,889 | ₩17,237 | ₩14,182 | ₩15,676 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,662 | ₩14,956 | ₩13,662 | ₩14,769 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,382 | ₩13,675 | ₩13,181 | ₩13,502 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,488 | ₩13,795 | ₩13,101 | ₩13,342 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,448 | ₩13,955 | ₩13,448 | ₩13,635 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,035 | ₩13,355 | ₩13,035 | ₩13,315 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,782 | ₩13,782 | ₩12,995 | ₩13,168 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,782 | ₩14,035 | ₩13,608 | ₩13,969 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,862 | ₩14,049 | ₩13,675 | ₩13,808 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,835 | ₩14,075 | ₩13,622 | ₩13,942 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,782 | ₩13,955 | ₩13,622 | ₩13,835 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,382 | ₩14,529 | ₩13,782 | ₩13,782 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩14,929 | ₩15,103 | ₩14,169 | ₩14,169 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,355 | ₩15,263 | ₩14,275 | ₩14,782 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,209 | ₩14,902 | ₩14,049 | ₩14,422 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,142 | ₩14,142 | ₩13,688 | ₩13,835 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,262 | ₩14,315 | ₩13,995 | ₩14,142 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,675 | ₩14,342 | ₩13,528 | ₩14,275 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,141 | ₩13,635 | ₩13,021 | ₩13,568 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,368 | ₩13,702 | ₩13,168 | ₩13,288 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,048 | ₩13,608 | ₩12,981 | ₩13,328 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,435 | ₩13,675 | ₩13,168 | ₩13,221 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,101 | ₩12,461 | ₩11,927 | ₩12,434 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩11,941 | ₩12,541 | ₩11,754 | ₩12,341 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,314 | ₩12,594 | ₩11,821 | ₩12,007 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩12,955 | ₩12,955 | ₩12,581 | ₩12,648 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,181 | ₩12,701 | ₩12,154 | ₩12,688 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,021 | ₩12,314 | ₩11,700 | ₩11,954 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩11,994 | ₩12,061 | ₩11,620 | ₩11,861 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,247 | ₩12,648 | ₩12,007 | ₩12,101 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,221 | ₩12,648 | ₩12,141 | ₩12,474 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,821 | ₩12,234 | ₩11,767 | ₩12,061 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,701 | ₩12,901 | ₩11,941 | ₩12,074 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,888 | ₩13,208 | ₩12,301 | ₩12,501 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,062 | ₩14,062 | ₩13,502 | ₩13,675 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,329 | ₩14,529 | ₩13,955 | ₩14,262 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,676 | ₩15,009 | ₩14,342 | ₩14,476 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,516 | ₩14,729 | ₩14,302 | ₩14,462 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩14,929 | ₩15,129 | ₩14,489 | ₩14,569 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,889 | ₩15,089 | ₩14,609 | ₩14,769 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,063 | ₩15,196 | ₩14,716 | ₩15,143 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,343 | ₩15,650 | ₩15,023 | ₩15,289 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,436 | ₩15,623 | ₩14,542 | ₩15,396 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,916 | ₩15,956 | ₩15,503 | ₩15,810 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,010 | ₩16,730 | ₩16,010 | ₩16,530 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,290 | ₩16,517 | ₩15,783 | ₩16,343 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,210 | ₩16,210 | ₩15,423 | ₩16,050 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,024 | ₩17,237 | ₩16,730 | ₩16,824 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,291 | ₩17,557 | ₩17,077 | ₩17,277 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,691 | ₩17,691 | ₩17,117 | ₩17,624 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,491 | ₩17,584 | ₩16,837 | ₩17,571 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,557 | ₩17,677 | ₩17,130 | ₩17,384 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,024 | ₩18,131 | ₩17,237 | ₩17,504 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,545 | ₩18,611 | ₩17,998 | ₩18,358 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,411 | ₩18,665 | ₩18,251 | ₩18,518 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,211 | ₩19,052 | ₩18,211 | ₩18,758 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,158 | ₩18,611 | ₩17,944 | ₩18,371 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,011 | ₩18,678 | ₩17,584 | ₩18,438 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,532 | ₩19,585 | ₩17,971 | ₩18,131 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,612 | ₩19,759 | ₩19,292 | ₩19,505 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,719 | ₩20,159 | ₩19,479 | ₩19,479 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,679 | ₩19,679 | ₩18,798 | ₩19,452 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,159 | ₩20,559 | ₩19,439 | ₩19,825 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩18,932 | ₩20,399 | ₩18,091 | ₩19,959 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,318 | ₩19,372 | ₩18,251 | ₩18,945 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,397 | ₩18,478 | ₩17,371 | ₩18,011 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,437 | ₩18,211 | ₩17,437 | ₩17,838 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,184 | ₩17,624 | ₩16,877 | ₩17,437 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,611 | ₩17,771 | ₩17,050 | ₩17,677 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,224 | ₩18,651 | ₩17,584 | ₩17,624 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,171 | ₩18,345 | ₩17,771 | ₩18,278 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,892 | ₩19,025 | ₩18,358 | ₩18,385 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,771 | ₩19,012 | ₩18,465 | ₩18,758 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,478 | ₩19,225 | ₩18,478 | ₩18,758 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,144 | ₩18,558 | ₩17,958 | ₩18,318 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,331 | ₩18,331 | ₩17,637 | ₩17,958 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩19,999 | ₩20,012 | ₩18,758 | ₩18,812 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,026 | ₩20,266 | ₩19,799 | ₩20,132 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,465 | ₩20,212 | ₩19,465 | ₩20,039 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,639 | ₩19,679 | ₩19,252 | ₩19,479 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,559 | ₩19,705 | ₩19,185 | ₩19,652 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,585 | ₩19,679 | ₩18,998 | ₩19,585 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩18,998 | ₩19,665 | ₩18,718 | ₩19,399 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩19,906 | ₩19,999 | ₩18,731 | ₩19,132 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,212 | ₩20,479 | ₩19,212 | ₩20,359 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,878 | ₩19,465 | ₩18,625 | ₩19,425 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,346 | ₩20,346 | ₩19,012 | ₩19,038 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,306 | ₩20,493 | ₩20,026 | ₩20,199 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,132 | ₩20,266 | ₩19,799 | ₩20,239 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,026 | ₩20,239 | ₩19,372 | ₩20,052 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,026 | ₩20,159 | ₩19,839 | ₩20,119 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,692 | ₩20,706 | ₩19,585 | ₩20,052 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,305 | ₩19,505 | ₩19,065 | ₩19,452 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,892 | ₩20,132 | ₩19,359 | ₩19,412 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩19,946 | ₩20,279 | ₩19,839 | ₩19,919 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,852 | ₩20,186 | ₩19,732 | ₩19,865 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,519 | ₩19,946 | ₩19,452 | ₩19,639 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,625 | ₩19,879 | ₩19,425 | ₩19,532 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,119 | ₩20,119 | ₩19,479 | ₩19,505 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩19,999 | ₩20,132 | ₩19,612 | ₩19,799 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,879 | ₩20,346 | ₩19,812 | ₩19,946 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,118 | ₩19,865 | ₩18,118 | ₩19,745 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,758 | ₩18,985 | ₩18,184 | ₩18,224 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,892 | ₩19,132 | ₩18,531 | ₩18,758 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,625 | ₩18,998 | ₩18,465 | ₩18,852 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,625 | ₩18,918 | ₩18,331 | ₩18,598 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,052 | ₩19,359 | ₩18,478 | ₩18,651 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,278 | ₩19,359 | ₩18,905 | ₩18,945 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,638 | ₩19,812 | ₩18,611 | ₩19,399 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,425 | ₩19,212 | ₩18,144 | ₩18,892 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,851 | ₩19,012 | ₩17,851 | ₩18,385 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,864 | ₩18,465 | ₩17,677 | ₩18,011 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,197 | ₩18,211 | ₩16,036 | ₩17,971 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,862 | ₩15,543 | ₩13,782 | ₩15,396 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,676 | ₩16,677 | ₩13,342 | ₩13,582 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,740 | ₩10,993 | ₩10,433 | ₩10,620 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,753 | ₩10,967 | ₩10,660 | ₩10,740 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,500 | ₩11,540 | ₩10,687 | ₩10,887 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,834 | ₩11,981 | ₩11,527 | ₩11,674 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,501 | ₩12,728 | ₩11,981 | ₩12,114 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,794 | ₩12,634 | ₩11,741 | ₩12,594 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,167 | ₩12,167 | ₩11,821 | ₩11,874 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,114 | ₩12,141 | ₩11,727 | ₩12,007 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,580 | ₩11,914 | ₩11,367 | ₩11,861 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,407 | ₩11,700 | ₩11,234 | ₩11,607 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,380 | ₩11,554 | ₩11,260 | ₩11,434 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,487 | ₩11,620 | ₩11,247 | ₩11,380 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,114 | ₩12,114 | ₩11,554 | ₩11,767 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,340 | ₩12,154 | ₩11,207 | ₩12,127 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,367 | ₩11,607 | ₩11,207 | ₩11,420 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,074 | ₩12,181 | ₩11,367 | ₩11,474 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,154 | ₩12,341 | ₩12,074 | ₩12,167 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,674 | ₩12,741 | ₩12,127 | ₩12,314 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,634 | ₩12,808 | ₩12,501 | ₩12,714 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,661 | ₩12,861 | ₩12,314 | ₩12,501 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,008 | ₩13,342 | ₩12,594 | ₩12,594 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,861 | ₩13,301 | ₩12,848 | ₩13,221 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,181 | ₩13,075 | ₩12,167 | ₩12,875 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,314 | ₩12,488 | ₩11,914 | ₩12,141 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,661 | ₩12,928 | ₩12,368 | ₩12,408 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,169 | ₩14,169 | ₩12,434 | ₩12,594 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,488 | ₩14,315 | ₩13,342 | ₩14,035 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,328 | ₩13,715 | ₩13,261 | ₩13,622 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,848 | ₩14,142 | ₩13,221 | ₩13,261 | -4.24% | 108.4만 |
|---|