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 | ₩15,677 | ₩15,744 | ₩15,370 | ₩15,370 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,356 | ₩15,730 | ₩15,343 | ₩15,570 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,476 | ₩15,877 | ₩15,436 | ₩15,583 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,744 | ₩15,797 | ₩15,463 | ₩15,650 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,650 | ₩15,784 | ₩15,209 | ₩15,610 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,370 | ₩15,637 | ₩15,209 | ₩15,597 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,196 | ₩15,289 | ₩14,822 | ₩15,129 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,410 | ₩15,811 | ₩15,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,156 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,904 | ₩16,011 | ₩15,530 | ₩15,530 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩16,024 | ₩16,185 | ₩15,503 | ₩15,917 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩15,998 | ₩16,332 | ₩15,864 | ₩16,212 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,623 | ₩15,984 | ₩15,463 | ₩15,837 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,091 | ₩16,091 | ₩15,797 | ₩15,797 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,118 | ₩16,479 | ₩15,891 | ₩16,158 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,316 | ₩15,851 | ₩15,316 | ₩15,811 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,503 | ₩15,583 | ₩15,236 | ₩15,370 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,944 | ₩15,998 | ₩15,597 | ₩15,637 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,610 | ₩15,917 | ₩15,490 | ₩15,557 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,156 | ₩15,530 | ₩15,022 | ₩15,503 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,570 | ₩15,730 | ₩15,289 | ₩15,303 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,784 | ₩15,917 | ₩15,463 | ₩15,637 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,503 | ₩15,730 | ₩15,276 | ₩15,450 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,744 | ₩15,811 | ₩15,236 | ₩15,517 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,826 | ₩16,826 | ₩15,891 | ₩15,944 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,439 | ₩16,813 | ₩16,359 | ₩16,759 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩17,027 | ₩17,080 | ₩16,372 | ₩16,572 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,546 | ₩17,321 | ₩16,546 | ₩16,813 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,546 | ₩16,920 | ₩16,278 | ₩16,452 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,425 | ₩16,987 | ₩16,158 | ₩16,786 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,653 | ₩16,893 | ₩16,479 | ₩16,572 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,399 | ₩17,281 | ₩16,305 | ₩16,479 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,067 | ₩17,134 | ₩16,546 | ₩16,639 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,599 | ₩17,053 | ₩16,305 | ₩17,027 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,626 | ₩16,906 | ₩16,506 | ₩16,612 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,185 | ₩16,572 | ₩16,011 | ₩16,492 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,797 | ₩16,145 | ₩15,797 | ₩16,051 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,586 | ₩16,933 | ₩15,944 | ₩16,078 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩15,971 | ₩16,372 | ₩15,811 | ₩16,345 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,479 | ₩16,773 | ₩15,944 | ₩16,038 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,332 | ₩16,693 | ₩16,011 | ₩16,679 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,773 | ₩16,800 | ₩16,158 | ₩16,265 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,759 | ₩17,080 | ₩16,492 | ₩16,626 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,307 | ₩17,722 | ₩16,546 | ₩16,653 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,053 | ₩17,508 | ₩16,906 | ₩17,508 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,131 | ₩17,468 | ₩15,623 | ₩17,254 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,773 | ₩17,615 | ₩16,118 | ₩16,746 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,176 | ₩18,417 | ₩17,762 | ₩18,096 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,310 | ₩18,497 | ₩18,216 | ₩18,296 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,936 | ₩18,390 | ₩17,936 | ₩18,350 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,695 | ₩17,748 | ₩17,120 | ₩17,708 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,484 | ₩18,484 | ₩17,722 | ₩17,815 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,457 | ₩18,778 | ₩18,149 | ₩18,497 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,470 | ₩19,138 | ₩18,470 | ₩18,711 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,497 | ₩18,711 | ₩18,256 | ₩18,377 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,735 | ₩18,484 | ₩17,454 | ₩18,323 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,842 | ₩18,163 | ₩17,414 | ₩17,722 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,895 | ₩18,403 | ₩17,735 | ₩18,176 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,882 | ₩18,149 | ₩17,441 | ₩17,869 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,149 | ₩18,176 | ₩17,615 | ₩18,042 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,617 | ₩19,633 | ₩18,042 | ₩18,189 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,176 | ₩19,152 | ₩18,136 | ₩18,737 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,294 | ₩18,577 | ₩17,094 | ₩18,042 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,401 | ₩17,401 | ₩16,786 | ₩16,786 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,267 | ₩17,735 | ₩17,200 | ₩17,361 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,733 | ₩17,361 | ₩16,733 | ₩17,241 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,719 | ₩17,000 | ₩16,452 | ₩16,840 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,626 | ₩16,800 | ₩16,171 | ₩16,586 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,174 | ₩17,348 | ₩16,773 | ₩16,826 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,826 | ₩17,441 | ₩16,479 | ₩16,960 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,064 | ₩17,281 | ₩16,064 | ₩16,813 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,677 | ₩16,078 | ₩15,383 | ₩15,958 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,837 | ₩15,958 | ₩15,236 | ₩15,704 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,906 | ₩16,906 | ₩15,583 | ₩15,837 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,586 | ₩16,866 | ₩16,425 | ₩16,733 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,759 | ₩17,227 | ₩16,572 | ₩16,599 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,158 | ₩16,960 | ₩16,091 | ₩16,706 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩16,024 | ₩16,359 | ₩16,011 | ₩16,105 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,278 | ₩16,399 | ₩16,064 | ₩16,064 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,877 | ₩16,399 | ₩15,877 | ₩16,292 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,399 | ₩16,906 | ₩15,637 | ₩16,078 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,160 | ₩17,187 | ₩16,024 | ₩16,359 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,214 | ₩17,374 | ₩16,853 | ₩16,880 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,639 | ₩17,160 | ₩16,452 | ₩16,880 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,131 | ₩16,733 | ₩16,038 | ₩16,412 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,677 | ₩16,185 | ₩15,610 | ₩16,038 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,049 | ₩15,837 | ₩15,049 | ₩15,637 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,888 | ₩15,236 | ₩14,781 | ₩14,942 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,236 | ₩15,303 | ₩14,808 | ₩14,995 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,329 | ₩15,597 | ₩15,062 | ₩15,316 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,370 | ₩15,503 | ₩15,075 | ₩15,156 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,637 | ₩15,917 | ₩15,329 | ₩15,463 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,781 | ₩15,450 | ₩14,300 | ₩15,450 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,075 | ₩15,303 | ₩14,955 | ₩15,196 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩14,969 | ₩15,356 | ₩14,701 | ₩15,209 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,581 | ₩14,969 | ₩14,434 | ₩14,915 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,180 | ₩14,528 | ₩13,966 | ₩14,367 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,287 | ₩14,407 | ₩13,913 | ₩13,980 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,806 | ₩14,354 | ₩13,579 | ₩14,113 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,752 | ₩14,073 | ₩13,632 | ₩13,966 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,739 | ₩13,939 | ₩13,445 | ₩13,846 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,245 | ₩13,966 | ₩13,151 | ₩13,766 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,846 | ₩14,113 | ₩12,977 | ₩13,285 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,260 | ₩14,407 | ₩13,993 | ₩14,127 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,594 | ₩14,928 | ₩13,632 | ₩13,993 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,249 | ₩15,249 | ₩14,474 | ₩14,634 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,278 | ₩16,278 | ₩15,209 | ₩15,249 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,305 | ₩17,214 | ₩15,770 | ₩16,145 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,915 | ₩17,267 | ₩14,207 | ₩15,704 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,686 | ₩14,982 | ₩13,686 | ₩14,795 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,405 | ₩13,699 | ₩13,204 | ₩13,525 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,512 | ₩13,819 | ₩13,124 | ₩13,365 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,472 | ₩13,980 | ₩13,472 | ₩13,659 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,057 | ₩13,378 | ₩13,057 | ₩13,338 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,806 | ₩13,806 | ₩13,017 | ₩13,191 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,806 | ₩14,060 | ₩13,632 | ₩13,993 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,886 | ₩14,073 | ₩13,699 | ₩13,833 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,859 | ₩14,100 | ₩13,645 | ₩13,966 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,806 | ₩13,980 | ₩13,645 | ₩13,859 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,407 | ₩14,554 | ₩13,806 | ₩13,806 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩14,955 | ₩15,129 | ₩14,193 | ₩14,193 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,381 | ₩15,289 | ₩14,300 | ₩14,808 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,234 | ₩14,928 | ₩14,073 | ₩14,447 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,167 | ₩14,167 | ₩13,712 | ₩13,859 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,287 | ₩14,340 | ₩14,020 | ₩14,167 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,699 | ₩14,367 | ₩13,552 | ₩14,300 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,164 | ₩13,659 | ₩13,044 | ₩13,592 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,392 | ₩13,726 | ₩13,191 | ₩13,311 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,071 | ₩13,632 | ₩13,004 | ₩13,351 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,458 | ₩13,699 | ₩13,191 | ₩13,245 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,122 | ₩12,483 | ₩11,948 | ₩12,456 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩11,961 | ₩12,563 | ₩11,774 | ₩12,362 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,336 | ₩12,616 | ₩11,841 | ₩12,028 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩12,977 | ₩12,977 | ₩12,603 | ₩12,670 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,202 | ₩12,723 | ₩12,175 | ₩12,710 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,042 | ₩12,336 | ₩11,721 | ₩11,975 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩12,015 | ₩12,082 | ₩11,641 | ₩11,881 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,269 | ₩12,670 | ₩12,028 | ₩12,122 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,242 | ₩12,670 | ₩12,162 | ₩12,496 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,841 | ₩12,256 | ₩11,788 | ₩12,082 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,723 | ₩12,924 | ₩11,961 | ₩12,095 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,910 | ₩13,231 | ₩12,322 | ₩12,523 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,086 | ₩14,086 | ₩13,525 | ₩13,699 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,354 | ₩14,554 | ₩13,980 | ₩14,287 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,701 | ₩15,035 | ₩14,367 | ₩14,501 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,541 | ₩14,755 | ₩14,327 | ₩14,487 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩14,955 | ₩15,156 | ₩14,514 | ₩14,594 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,915 | ₩15,116 | ₩14,634 | ₩14,795 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,089 | ₩15,223 | ₩14,741 | ₩15,169 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,370 | ₩15,677 | ₩15,049 | ₩15,316 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,463 | ₩15,650 | ₩14,568 | ₩15,423 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,944 | ₩15,984 | ₩15,530 | ₩15,837 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,038 | ₩16,759 | ₩16,038 | ₩16,559 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,318 | ₩16,546 | ₩15,811 | ₩16,372 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,238 | ₩16,238 | ₩15,450 | ₩16,078 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,053 | ₩17,267 | ₩16,759 | ₩16,853 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,321 | ₩17,588 | ₩17,107 | ₩17,307 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,722 | ₩17,722 | ₩17,147 | ₩17,655 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,521 | ₩17,615 | ₩16,866 | ₩17,601 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,588 | ₩17,708 | ₩17,160 | ₩17,414 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,056 | ₩18,163 | ₩17,267 | ₩17,535 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,577 | ₩18,644 | ₩18,029 | ₩18,390 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,443 | ₩18,697 | ₩18,283 | ₩18,550 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,243 | ₩19,085 | ₩18,243 | ₩18,791 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,189 | ₩18,644 | ₩17,976 | ₩18,403 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,042 | ₩18,711 | ₩17,615 | ₩18,470 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,566 | ₩19,620 | ₩18,002 | ₩18,163 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,646 | ₩19,793 | ₩19,326 | ₩19,539 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,753 | ₩20,194 | ₩19,513 | ₩19,513 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,713 | ₩19,713 | ₩18,831 | ₩19,486 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,194 | ₩20,595 | ₩19,473 | ₩19,860 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩18,965 | ₩20,435 | ₩18,123 | ₩19,994 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,350 | ₩19,406 | ₩18,283 | ₩18,978 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,428 | ₩18,510 | ₩17,401 | ₩18,042 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,468 | ₩18,243 | ₩17,468 | ₩17,869 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,214 | ₩17,655 | ₩16,906 | ₩17,468 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,642 | ₩17,802 | ₩17,080 | ₩17,708 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,256 | ₩18,684 | ₩17,615 | ₩17,655 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,203 | ₩18,377 | ₩17,802 | ₩18,310 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,925 | ₩19,058 | ₩18,390 | ₩18,417 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,804 | ₩19,045 | ₩18,497 | ₩18,791 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,510 | ₩19,259 | ₩18,510 | ₩18,791 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,176 | ₩18,590 | ₩17,989 | ₩18,350 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,363 | ₩18,363 | ₩17,668 | ₩17,989 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩20,034 | ₩20,047 | ₩18,791 | ₩18,844 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,061 | ₩20,301 | ₩19,833 | ₩20,167 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,499 | ₩20,248 | ₩19,499 | ₩20,074 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,673 | ₩19,713 | ₩19,285 | ₩19,513 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,593 | ₩19,740 | ₩19,219 | ₩19,686 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,620 | ₩19,713 | ₩19,031 | ₩19,620 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩19,031 | ₩19,700 | ₩18,751 | ₩19,432 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩19,940 | ₩20,034 | ₩18,764 | ₩19,165 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,245 | ₩20,515 | ₩19,245 | ₩20,395 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,911 | ₩19,499 | ₩18,657 | ₩19,459 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,381 | ₩20,381 | ₩19,045 | ₩19,072 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,341 | ₩20,528 | ₩20,061 | ₩20,234 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,167 | ₩20,301 | ₩19,833 | ₩20,274 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,061 | ₩20,274 | ₩19,406 | ₩20,087 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,061 | ₩20,194 | ₩19,873 | ₩20,154 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,726 | ₩20,742 | ₩19,620 | ₩20,087 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,339 | ₩19,539 | ₩19,098 | ₩19,486 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,927 | ₩20,167 | ₩19,392 | ₩19,446 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩19,980 | ₩20,314 | ₩19,873 | ₩19,954 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,887 | ₩20,221 | ₩19,767 | ₩19,900 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,553 | ₩19,980 | ₩19,486 | ₩19,673 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,660 | ₩19,914 | ₩19,459 | ₩19,566 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,154 | ₩20,154 | ₩19,513 | ₩19,539 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩20,034 | ₩20,167 | ₩19,646 | ₩19,833 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,914 | ₩20,381 | ₩19,847 | ₩19,980 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,149 | ₩19,900 | ₩18,149 | ₩19,780 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,791 | ₩19,018 | ₩18,216 | ₩18,256 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,925 | ₩19,165 | ₩18,564 | ₩18,791 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,657 | ₩19,031 | ₩18,497 | ₩18,884 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,657 | ₩18,951 | ₩18,363 | ₩18,631 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,085 | ₩19,392 | ₩18,510 | ₩18,684 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,312 | ₩19,392 | ₩18,938 | ₩18,978 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,671 | ₩19,847 | ₩18,644 | ₩19,432 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,457 | ₩19,245 | ₩18,176 | ₩18,925 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,882 | ₩19,045 | ₩17,882 | ₩18,417 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,895 | ₩18,497 | ₩17,708 | ₩18,042 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,225 | ₩18,243 | ₩16,064 | ₩18,002 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,886 | ₩15,570 | ₩13,806 | ₩15,423 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,701 | ₩16,706 | ₩13,365 | ₩13,605 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,759 | ₩11,013 | ₩10,451 | ₩10,638 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,772 | ₩10,986 | ₩10,678 | ₩10,759 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,520 | ₩11,561 | ₩10,705 | ₩10,906 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,855 | ₩12,002 | ₩11,547 | ₩11,694 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,523 | ₩12,750 | ₩12,002 | ₩12,135 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,814 | ₩12,656 | ₩11,761 | ₩12,616 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,189 | ₩12,189 | ₩11,841 | ₩11,895 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,135 | ₩12,162 | ₩11,748 | ₩12,028 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,601 | ₩11,935 | ₩11,387 | ₩11,881 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,427 | ₩11,721 | ₩11,253 | ₩11,627 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,400 | ₩11,574 | ₩11,280 | ₩11,454 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,507 | ₩11,641 | ₩11,267 | ₩11,400 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,135 | ₩12,135 | ₩11,574 | ₩11,788 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,360 | ₩12,175 | ₩11,226 | ₩12,149 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,387 | ₩11,627 | ₩11,226 | ₩11,440 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,095 | ₩12,202 | ₩11,387 | ₩11,494 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,175 | ₩12,362 | ₩12,095 | ₩12,189 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,697 | ₩12,763 | ₩12,149 | ₩12,336 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,656 | ₩12,830 | ₩12,523 | ₩12,737 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,683 | ₩12,884 | ₩12,336 | ₩12,523 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,031 | ₩13,365 | ₩12,616 | ₩12,616 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,884 | ₩13,325 | ₩12,870 | ₩13,245 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,202 | ₩13,098 | ₩12,189 | ₩12,897 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,336 | ₩12,509 | ₩11,935 | ₩12,162 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,683 | ₩12,950 | ₩12,389 | ₩12,429 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,193 | ₩14,193 | ₩12,456 | ₩12,616 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,512 | ₩14,340 | ₩13,365 | ₩14,060 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,351 | ₩13,739 | ₩13,285 | ₩13,645 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,873 | ₩14,167 | ₩13,245 | ₩13,285 | -4.24% | 108.4만 |
|---|