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 | ₩15,664 | ₩15,731 | ₩15,357 | ₩15,357 | -1.96% | 39.3만 |
| 2026.10.08 | ₩15,344 | ₩15,717 | ₩15,330 | ₩15,557 | +1.39% | 46.1만 |
| 2026.10.07 | ₩15,464 | ₩15,864 | ₩15,424 | ₩15,571 | +0.69% | 32.9만 |
| 2026.10.06 | ₩15,731 | ₩15,784 | ₩15,450 | ₩15,637 | -0.59% | 37.9만 |
| 2026.10.05 | ₩15,637 | ₩15,771 | ₩15,197 | ₩15,597 | -0.26% | 45.8만 |
| 2026.10.02 | ₩15,357 | ₩15,624 | ₩15,197 | ₩15,584 | +1.48% | 32.9만 |
| 2026.10.01 | ₩15,183 | ₩15,277 | ₩14,809 | ₩15,117 | -0.44% | 35.8만 |
| 2026.09.30 | ₩15,397 | ₩15,798 | ₩15,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,143 |
| -1.65% |
| 29.2만 |
| 2026.09.29 | ₩15,891 | ₩15,998 | ₩15,517 | ₩15,517 | -2.35% | 33.1만 |
|---|
| 2026.09.28 | ₩16,011 | ₩16,171 | ₩15,490 | ₩15,904 | -0.67% | 37.9만 |
|---|
| 2026.09.25 | ₩15,984 | ₩16,318 | ₩15,851 | ₩16,198 | +1.34% | 38.5만 |
|---|
| 2026.09.24 | ₩15,611 | ₩15,971 | ₩15,450 | ₩15,824 | +1.37% | 54.7만 |
|---|
| 2026.09.23 | ₩16,078 | ₩16,078 | ₩15,784 | ₩15,784 | -1.83% | 21.2만 |
|---|
| 2026.09.22 | ₩16,105 | ₩16,465 | ₩15,878 | ₩16,145 | +0.25% | 39.3만 |
|---|
| 2026.09.21 | ₩15,303 | ₩15,838 | ₩15,303 | ₩15,798 | +3.23% | 41.9만 |
|---|
| 2026.09.18 | ₩15,490 | ₩15,571 | ₩15,223 | ₩15,357 | -0.86% | 71.5만 |
|---|
| 2026.09.17 | ₩15,931 | ₩15,984 | ₩15,584 | ₩15,624 | -1.93% | 21.7만 |
|---|
| 2026.09.16 | ₩15,597 | ₩15,904 | ₩15,477 | ₩15,544 | -0.34% | 24만 |
|---|
| 2026.09.15 | ₩15,143 | ₩15,517 | ₩15,010 | ₩15,490 | +2.29% | 37.5만 |
|---|
| 2026.09.14 | ₩15,557 | ₩15,717 | ₩15,277 | ₩15,290 | -1.72% | 34.3만 |
|---|
| 2026.09.11 | ₩15,771 | ₩15,904 | ₩15,450 | ₩15,624 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩15,490 | ₩15,717 | ₩15,263 | ₩15,437 | -0.34% | 36.5만 |
|---|
| 2026.09.09 | ₩15,731 | ₩15,798 | ₩15,223 | ₩15,504 | -1.44% | 35.9만 |
|---|
| 2026.09.08 | ₩16,812 | ₩16,812 | ₩15,878 | ₩15,931 | -5.24% | 32만 |
|---|
| 2026.09.04 | ₩16,425 | ₩16,799 | ₩16,345 | ₩16,746 | +1.95% | 34.4만 |
|---|
| 2026.09.03 | ₩17,013 | ₩17,066 | ₩16,358 | ₩16,559 | -2.67% | 37.7만 |
|---|
| 2026.09.02 | ₩16,532 | ₩17,307 | ₩16,532 | ₩16,799 | +1.62% | 36.9만 |
|---|
| 2026.09.01 | ₩16,532 | ₩16,906 | ₩16,265 | ₩16,439 | -0.57% | 32.6만 |
|---|
| 2026.08.31 | ₩16,412 | ₩16,973 | ₩16,145 | ₩16,772 | +2.20% | 45.1만 |
|---|
| 2026.08.28 | ₩16,639 | ₩16,879 | ₩16,465 | ₩16,559 | -0.48% | 32.7만 |
|---|
| 2026.08.27 | ₩16,385 | ₩17,266 | ₩16,292 | ₩16,465 | +0.49% | 36.3만 |
|---|
| 2026.08.26 | ₩17,053 | ₩17,120 | ₩16,532 | ₩16,625 | -2.51% | 40.6만 |
|---|
| 2026.08.25 | ₩16,585 | ₩17,039 | ₩16,292 | ₩17,013 | +2.58% | 30.5만 |
|---|
| 2026.08.24 | ₩16,612 | ₩16,893 | ₩16,492 | ₩16,599 | -0.08% | 26.2만 |
|---|
| 2026.08.21 | ₩16,171 | ₩16,559 | ₩15,998 | ₩16,479 | +1.90% | 53만 |
|---|
| 2026.08.20 | ₩15,784 | ₩16,131 | ₩15,784 | ₩16,038 | +1.61% | 27.8만 |
|---|
| 2026.08.19 | ₩16,572 | ₩16,919 | ₩15,931 | ₩16,065 | -3.06% | 34만 |
|---|
| 2026.08.18 | ₩15,958 | ₩16,358 | ₩15,798 | ₩16,332 | +2.34% | 43.2만 |
|---|
| 2026.08.17 | ₩16,465 | ₩16,759 | ₩15,931 | ₩16,025 | -2.68% | 43.9만 |
|---|
| 2026.08.14 | ₩16,318 | ₩16,679 | ₩15,998 | ₩16,666 | +2.13% | 48.7만 |
|---|
| 2026.08.13 | ₩16,759 | ₩16,786 | ₩16,145 | ₩16,252 | -3.03% | 39만 |
|---|
| 2026.08.12 | ₩16,746 | ₩17,066 | ₩16,479 | ₩16,612 | -0.80% | 28만 |
|---|
| 2026.08.11 | ₩17,293 | ₩17,707 | ₩16,532 | ₩16,639 | -3.78% | 67.2만 |
|---|
| 2026.08.10 | ₩17,039 | ₩17,493 | ₩16,893 | ₩17,493 | +2.66% | 62만 |
|---|
| 2026.08.07 | ₩16,118 | ₩17,453 | ₩15,611 | ₩17,240 | +6.96% | 120.2만 |
|---|
| 2026.08.06 | ₩16,759 | ₩17,600 | ₩16,105 | ₩16,732 | -0.16% | 169.2만 |
|---|
| 2026.08.05 | ₩18,161 | ₩18,402 | ₩17,747 | ₩18,081 | -0.44% | 32.5만 |
|---|
| 2026.08.04 | ₩18,295 | ₩18,482 | ₩18,201 | ₩18,281 | -0.07% | 24.6만 |
|---|
| 2026.08.03 | ₩17,921 | ₩18,375 | ₩17,921 | ₩18,335 | +2.31% | 40.9만 |
|---|
| 2026.07.31 | ₩17,680 | ₩17,734 | ₩17,106 | ₩17,694 | +0.08% | 38.7만 |
|---|
| 2026.07.30 | ₩18,468 | ₩18,468 | ₩17,707 | ₩17,801 | -3.62% | 24.2만 |
|---|
| 2026.07.29 | ₩18,442 | ₩18,762 | ₩18,134 | ₩18,482 | +0.22% | 28.4만 |
|---|
| 2026.07.28 | ₩18,455 | ₩19,123 | ₩18,455 | ₩18,695 | +1.30% | 49.9만 |
|---|
| 2026.07.27 | ₩18,482 | ₩18,695 | ₩18,241 | ₩18,361 | -0.65% | 38.1만 |
|---|
| 2026.07.24 | ₩17,720 | ₩18,468 | ₩17,440 | ₩18,308 | +3.32% | 27만 |
|---|
| 2026.07.23 | ₩17,827 | ₩18,148 | ₩17,400 | ₩17,707 | -0.67% | 32.5만 |
|---|
| 2026.07.22 | ₩17,881 | ₩18,388 | ₩17,720 | ₩18,161 | +1.57% | 28.8만 |
|---|
| 2026.07.21 | ₩17,867 | ₩18,134 | ₩17,427 | ₩17,854 | -0.07% | 37만 |
|---|
| 2026.07.20 | ₩18,134 | ₩18,161 | ₩17,600 | ₩18,028 | -0.59% | 32.4만 |
|---|
| 2026.07.17 | ₩18,602 | ₩19,617 | ₩18,028 | ₩18,175 | -2.30% | 32.1만 |
|---|
| 2026.07.16 | ₩18,161 | ₩19,136 | ₩18,121 | ₩18,722 | +3.09% | 58.4만 |
|---|
| 2026.07.15 | ₩17,280 | ₩18,562 | ₩17,080 | ₩18,028 | +4.33% | 119.6만 |
|---|
| 2026.07.14 | ₩17,387 | ₩17,387 | ₩16,772 | ₩16,772 | -3.53% | 57.2만 |
|---|
| 2026.07.13 | ₩17,253 | ₩17,720 | ₩17,186 | ₩17,347 | +0.54% | 38.9만 |
|---|
| 2026.07.10 | ₩16,719 | ₩17,347 | ₩16,719 | ₩17,226 | +3.04% | 25만 |
|---|
| 2026.07.09 | ₩16,706 | ₩16,986 | ₩16,439 | ₩16,826 | +0.72% | 31.9만 |
|---|
| 2026.07.08 | ₩16,612 | ₩16,786 | ₩16,158 | ₩16,572 | -0.24% | 33.7만 |
|---|
| 2026.07.07 | ₩17,160 | ₩17,333 | ₩16,759 | ₩16,812 | -2.02% | 26.5만 |
|---|
| 2026.07.06 | ₩16,812 | ₩17,427 | ₩16,465 | ₩16,946 | +0.79% | 34만 |
|---|
| 2026.07.02 | ₩16,051 | ₩17,266 | ₩16,051 | ₩16,799 | +4.66% | 32.2만 |
|---|
| 2026.07.01 | ₩15,664 | ₩16,065 | ₩15,370 | ₩15,944 | +1.79% | 28.7만 |
|---|
| 2026.06.30 | ₩15,824 | ₩15,944 | ₩15,223 | ₩15,691 | -0.84% | 31.7만 |
|---|
| 2026.06.29 | ₩16,893 | ₩16,893 | ₩15,571 | ₩15,824 | -6.32% | 33만 |
|---|
| 2026.06.26 | ₩16,572 | ₩16,852 | ₩16,412 | ₩16,719 | +0.89% | 81.7만 |
|---|
| 2026.06.25 | ₩16,746 | ₩17,213 | ₩16,559 | ₩16,585 | -0.96% | 28.3만 |
|---|
| 2026.06.24 | ₩16,145 | ₩16,946 | ₩16,078 | ₩16,692 | +3.39% | 35.7만 |
|---|
| 2026.06.23 | ₩16,011 | ₩16,345 | ₩15,998 | ₩16,091 | +0.50% | 54.9만 |
|---|
| 2026.06.22 | ₩16,265 | ₩16,385 | ₩16,051 | ₩16,051 | -1.31% | 23.7만 |
|---|
| 2026.06.18 | ₩15,864 | ₩16,385 | ₩15,864 | ₩16,278 | +2.61% | 37.2만 |
|---|
| 2026.06.17 | ₩16,385 | ₩16,893 | ₩15,624 | ₩16,065 | -1.96% | 30.1만 |
|---|
| 2026.06.16 | ₩17,146 | ₩17,173 | ₩16,011 | ₩16,345 | -4.67% | 29.1만 |
|---|
| 2026.06.15 | ₩17,200 | ₩17,360 | ₩16,839 | ₩16,866 | -1.94% | 64.2만 |
|---|
| 2026.06.12 | ₩16,625 | ₩17,146 | ₩16,439 | ₩16,866 | +1.45% | 38.1만 |
|---|
| 2026.06.11 | ₩16,118 | ₩16,719 | ₩16,025 | ₩16,398 | +1.74% | 30.1만 |
|---|
| 2026.06.10 | ₩15,664 | ₩16,171 | ₩15,597 | ₩16,025 | +2.30% | 32.3만 |
|---|
| 2026.06.09 | ₩15,036 | ₩15,824 | ₩15,036 | ₩15,624 | +3.91% | 28.3만 |
|---|
| 2026.06.08 | ₩14,876 | ₩15,223 | ₩14,769 | ₩14,930 | +0.36% | 32.5만 |
|---|
| 2026.06.05 | ₩15,223 | ₩15,290 | ₩14,796 | ₩14,983 | -1.58% | 32만 |
|---|
| 2026.06.04 | ₩15,317 | ₩15,584 | ₩15,050 | ₩15,303 | -0.09% | 26.6만 |
|---|
| 2026.06.03 | ₩15,357 | ₩15,490 | ₩15,063 | ₩15,143 | -1.39% | 29.7만 |
|---|
| 2026.06.02 | ₩15,624 | ₩15,904 | ₩15,317 | ₩15,450 | -1.11% | 40.2만 |
|---|
| 2026.06.01 | ₩14,769 | ₩15,437 | ₩14,289 | ₩15,437 | +4.52% | 63.2만 |
|---|
| 2026.05.29 | ₩15,063 | ₩15,290 | ₩14,943 | ₩15,183 | +0.80% | 21.9만 |
|---|
| 2026.05.28 | ₩14,956 | ₩15,344 | ₩14,689 | ₩15,197 | +1.61% | 24.9만 |
|---|
| 2026.05.27 | ₩14,569 | ₩14,956 | ₩14,422 | ₩14,903 | +2.29% | 31.4만 |
|---|
| 2026.05.26 | ₩14,168 | ₩14,516 | ₩13,955 | ₩14,355 | +1.32% | 24.9만 |
|---|
| 2026.05.22 | ₩14,275 | ₩14,395 | ₩13,901 | ₩13,968 | -2.15% | 20만 |
|---|
| 2026.05.21 | ₩13,794 | ₩14,342 | ₩13,567 | ₩14,102 | +2.23% | 31만 |
|---|
| 2026.05.20 | ₩13,741 | ₩14,062 | ₩13,621 | ₩13,955 | +1.55% | 37.1만 |
|---|
| 2026.05.19 | ₩13,728 | ₩13,928 | ₩13,434 | ₩13,835 | +0.78% | 39.9만 |
|---|
| 2026.05.18 | ₩13,234 | ₩13,955 | ₩13,140 | ₩13,754 | +3.94% | 48.7만 |
|---|
| 2026.05.15 | ₩13,835 | ₩14,102 | ₩12,967 | ₩13,274 | -4.05% | 52.3만 |
|---|
| 2026.05.14 | ₩14,249 | ₩14,395 | ₩13,981 | ₩14,115 | -0.94% | 34.7만 |
|---|
| 2026.05.13 | ₩14,582 | ₩14,916 | ₩13,621 | ₩13,981 | -4.12% | 50.8만 |
|---|
| 2026.05.12 | ₩15,237 | ₩15,237 | ₩14,462 | ₩14,622 | -4.03% | 55.7만 |
|---|
| 2026.05.11 | ₩16,265 | ₩16,265 | ₩15,197 | ₩15,237 | -6.32% | 47.9만 |
|---|
| 2026.05.08 | ₩16,292 | ₩17,200 | ₩15,757 | ₩16,131 | -0.98% | 69.6만 |
|---|
| 2026.05.07 | ₩14,903 | ₩17,253 | ₩14,195 | ₩15,691 | +5.29% | 122.6만 |
|---|
| 2026.05.06 | ₩13,674 | ₩14,970 | ₩13,674 | ₩14,783 | +8.11% | 38만 |
|---|
| 2026.05.05 | ₩13,394 | ₩13,688 | ₩13,194 | ₩13,514 | +0.90% | 25만 |
|---|
| 2026.05.04 | ₩13,501 | ₩13,808 | ₩13,113 | ₩13,354 | -1.09% | 29.2만 |
|---|
| 2026.05.01 | ₩13,461 | ₩13,968 | ₩13,461 | ₩13,648 | +1.39% | 31.3만 |
|---|
| 2026.04.30 | ₩13,047 | ₩13,367 | ₩13,047 | ₩13,327 | +2.15% | 35.6만 |
|---|
| 2026.04.29 | ₩13,794 | ₩13,794 | ₩13,007 | ₩13,180 | -4.45% | 41만 |
|---|
| 2026.04.28 | ₩13,794 | ₩14,048 | ₩13,621 | ₩13,981 | +1.36% | 21만 |
|---|
| 2026.04.27 | ₩13,875 | ₩14,062 | ₩13,688 | ₩13,821 | -0.38% | 30.4만 |
|---|
| 2026.04.24 | ₩13,848 | ₩14,088 | ₩13,634 | ₩13,955 | +0.77% | 30.6만 |
|---|
| 2026.04.23 | ₩13,794 | ₩13,968 | ₩13,634 | ₩13,848 | +0.39% | 26.9만 |
|---|
| 2026.04.22 | ₩14,395 | ₩14,542 | ₩13,794 | ₩13,794 | -4.17% | 38.4만 |
|---|
| 2026.04.21 | ₩14,943 | ₩15,117 | ₩14,182 | ₩14,182 | -5.09% | 24.3만 |
|---|
| 2026.04.20 | ₩14,369 | ₩15,277 | ₩14,289 | ₩14,796 | +2.97% | 32.2만 |
|---|
| 2026.04.17 | ₩14,222 | ₩14,916 | ₩14,062 | ₩14,435 | +1.50% | 43.3만 |
|---|
| 2026.04.16 | ₩14,155 | ₩14,155 | ₩13,701 | ₩13,848 | -2.17% | 47.3만 |
|---|
| 2026.04.15 | ₩14,275 | ₩14,329 | ₩14,008 | ₩14,155 | -0.84% | 27.2만 |
|---|
| 2026.04.14 | ₩13,688 | ₩14,355 | ₩13,541 | ₩14,289 | +4.39% | 50.5만 |
|---|
| 2026.04.13 | ₩13,153 | ₩13,648 | ₩13,033 | ₩13,581 | +3.25% | 31.9만 |
|---|
| 2026.04.10 | ₩13,381 | ₩13,714 | ₩13,180 | ₩13,300 | -0.60% | 26.2만 |
|---|
| 2026.04.09 | ₩13,060 | ₩13,621 | ₩12,993 | ₩13,340 | +2.15% | 36.7만 |
|---|
| 2026.04.08 | ₩13,447 | ₩13,688 | ₩13,180 | ₩13,234 | -1.59% | 42.4만 |
|---|
| 2026.04.07 | ₩12,112 | ₩12,472 | ₩11,938 | ₩12,446 | +2.76% | 38.6만 |
|---|
| 2026.04.06 | ₩11,952 | ₩12,553 | ₩11,765 | ₩12,352 | +3.35% | 34.3만 |
|---|
| 2026.04.02 | ₩12,326 | ₩12,606 | ₩11,831 | ₩12,018 | -2.49% | 36.7만 |
|---|
| 2026.04.01 | ₩12,967 | ₩12,967 | ₩12,593 | ₩12,659 | -2.37% | 52만 |
|---|
| 2026.03.31 | ₩12,192 | ₩12,713 | ₩12,165 | ₩12,699 | +4.16% | 48.5만 |
|---|
| 2026.03.30 | ₩12,032 | ₩12,326 | ₩11,711 | ₩11,965 | -0.55% | 55.8만 |
|---|
| 2026.03.27 | ₩12,005 | ₩12,072 | ₩11,631 | ₩11,872 | -1.11% | 44.3만 |
|---|
| 2026.03.26 | ₩12,259 | ₩12,659 | ₩12,018 | ₩12,112 | -1.20% | 66.4만 |
|---|
| 2026.03.25 | ₩12,232 | ₩12,659 | ₩12,152 | ₩12,486 | +2.07% | 46.9만 |
|---|
| 2026.03.24 | ₩11,831 | ₩12,245 | ₩11,778 | ₩12,072 | +2.03% | 52.8만 |
|---|
| 2026.03.23 | ₩12,713 | ₩12,913 | ₩11,952 | ₩12,085 | -4.94% | 97.4만 |
|---|
| 2026.03.20 | ₩12,900 | ₩13,220 | ₩12,312 | ₩12,513 | -3.00% | 162.6만 |
|---|
| 2026.03.19 | ₩14,075 | ₩14,075 | ₩13,514 | ₩13,688 | -2.75% | 47.8만 |
|---|
| 2026.03.18 | ₩14,342 | ₩14,542 | ₩13,968 | ₩14,275 | -0.47% | 51.7만 |
|---|
| 2026.03.17 | ₩14,689 | ₩15,023 | ₩14,355 | ₩14,489 | -1.36% | 86.6만 |
|---|
| 2026.03.16 | ₩14,529 | ₩14,743 | ₩14,315 | ₩14,476 | -0.37% | 54만 |
|---|
| 2026.03.13 | ₩14,943 | ₩15,143 | ₩14,502 | ₩14,582 | -2.41% | 27.1만 |
|---|
| 2026.03.12 | ₩14,903 | ₩15,103 | ₩14,622 | ₩14,783 | -0.81% | 46.4만 |
|---|
| 2026.03.11 | ₩15,076 | ₩15,210 | ₩14,729 | ₩15,157 | +0.53% | 34.9만 |
|---|
| 2026.03.10 | ₩15,357 | ₩15,664 | ₩15,036 | ₩15,303 | -0.35% | 48.7만 |
|---|
| 2026.03.09 | ₩15,450 | ₩15,637 | ₩14,556 | ₩15,410 | -0.26% | 89.8만 |
|---|
| 2026.03.06 | ₩15,931 | ₩15,971 | ₩15,517 | ₩15,824 | -0.67% | 33.2만 |
|---|
| 2026.03.05 | ₩16,025 | ₩16,746 | ₩16,025 | ₩16,545 | +3.25% | 46.5만 |
|---|
| 2026.03.04 | ₩16,305 | ₩16,532 | ₩15,798 | ₩16,358 | +0.33% | 36.8만 |
|---|
| 2026.03.03 | ₩16,225 | ₩16,225 | ₩15,437 | ₩16,065 | -0.99% | 36.2만 |
|---|
| 2026.03.02 | ₩17,039 | ₩17,253 | ₩16,746 | ₩16,839 | -1.18% | 27만 |
|---|
| 2026.02.27 | ₩17,307 | ₩17,574 | ₩17,093 | ₩17,293 | -0.08% | 28.4만 |
|---|
| 2026.02.26 | ₩17,707 | ₩17,707 | ₩17,133 | ₩17,640 | -0.38% | 31.2만 |
|---|
| 2026.02.25 | ₩17,507 | ₩17,600 | ₩16,852 | ₩17,587 | +0.46% | 29.7만 |
|---|
| 2026.02.24 | ₩17,574 | ₩17,694 | ₩17,146 | ₩17,400 | -0.99% | 48.7만 |
|---|
| 2026.02.23 | ₩18,041 | ₩18,148 | ₩17,253 | ₩17,520 | -2.89% | 34.4만 |
|---|
| 2026.02.20 | ₩18,562 | ₩18,629 | ₩18,014 | ₩18,375 | -1.01% | 39.7만 |
|---|
| 2026.02.19 | ₩18,428 | ₩18,682 | ₩18,268 | ₩18,535 | +0.58% | 44.2만 |
|---|
| 2026.02.18 | ₩18,228 | ₩19,069 | ₩18,228 | ₩18,775 | +3.00% | 39.4만 |
|---|
| 2026.02.17 | ₩18,175 | ₩18,629 | ₩17,961 | ₩18,388 | +1.18% | 58.1만 |
|---|
| 2026.02.13 | ₩18,028 | ₩18,695 | ₩17,600 | ₩18,455 | +2.37% | 43만 |
|---|
| 2026.02.12 | ₩19,550 | ₩19,603 | ₩17,988 | ₩18,148 | -7.17% | 32.2만 |
|---|
| 2026.02.11 | ₩19,630 | ₩19,777 | ₩19,310 | ₩19,523 | -0.54% | 39.5만 |
|---|
| 2026.02.10 | ₩19,737 | ₩20,178 | ₩19,497 | ₩19,497 | -1.22% | 41.1만 |
|---|
| 2026.02.09 | ₩19,697 | ₩19,697 | ₩18,816 | ₩19,470 | -1.15% | 60.6만 |
|---|
| 2026.02.06 | ₩20,178 | ₩20,578 | ₩19,456 | ₩19,844 | -1.65% | 72.8만 |
|---|
| 2026.02.05 | ₩18,949 | ₩20,418 | ₩18,108 | ₩19,977 | +5.43% | 91.8만 |
|---|
| 2026.02.04 | ₩18,335 | ₩19,390 | ₩18,268 | ₩18,962 | +3.42% | 70.9만 |
|---|
| 2026.02.03 | ₩17,413 | ₩18,495 | ₩17,387 | ₩18,028 | +3.53% | 31.3만 |
|---|
| 2026.02.02 | ₩17,453 | ₩18,228 | ₩17,453 | ₩17,854 | +2.30% | 60.4만 |
|---|
| 2026.01.30 | ₩17,200 | ₩17,640 | ₩16,893 | ₩17,453 | +1.48% | 53.6만 |
|---|
| 2026.01.29 | ₩17,627 | ₩17,787 | ₩17,066 | ₩17,694 | +0.38% | 47.4만 |
|---|
| 2026.01.28 | ₩18,241 | ₩18,669 | ₩17,600 | ₩17,640 | -3.29% | 28.4만 |
|---|
| 2026.01.27 | ₩18,188 | ₩18,361 | ₩17,787 | ₩18,295 | +0.59% | 40.3만 |
|---|
| 2026.01.26 | ₩18,909 | ₩19,043 | ₩18,375 | ₩18,402 | -2.68% | 46.6만 |
|---|
| 2026.01.23 | ₩18,789 | ₩19,029 | ₩18,482 | ₩18,775 | -0.07% | 53.8만 |
|---|
| 2026.01.22 | ₩18,495 | ₩19,243 | ₩18,495 | ₩18,775 | +1.52% | 41만 |
|---|
| 2026.01.21 | ₩18,161 | ₩18,575 | ₩17,974 | ₩18,335 | +0.96% | 39.3만 |
|---|
| 2026.01.20 | ₩18,348 | ₩18,348 | ₩17,654 | ₩17,974 | -2.04% | 42.4만 |
|---|
| 2026.01.16 | ₩20,017 | ₩20,031 | ₩18,775 | ₩18,829 | -5.94% | 75.9만 |
|---|
| 2026.01.15 | ₩20,044 | ₩20,284 | ₩19,817 | ₩20,151 | +0.53% | 62만 |
|---|
| 2026.01.14 | ₩19,483 | ₩20,231 | ₩19,483 | ₩20,057 | +2.95% | 25.6만 |
|---|
| 2026.01.13 | ₩19,657 | ₩19,697 | ₩19,270 | ₩19,497 | -0.82% | 29.6만 |
|---|
| 2026.01.12 | ₩19,577 | ₩19,724 | ₩19,203 | ₩19,670 | +0.48% | 33.3만 |
|---|
| 2026.01.09 | ₩19,603 | ₩19,697 | ₩19,016 | ₩19,603 | 0.00% | 38.2만 |
|---|
| 2026.01.08 | ₩19,016 | ₩19,684 | ₩18,735 | ₩19,416 | +2.11% | 65.6만 |
|---|
| 2026.01.07 | ₩19,924 | ₩20,017 | ₩18,749 | ₩19,149 | -3.89% | 68.5만 |
|---|
| 2026.01.06 | ₩19,229 | ₩20,498 | ₩19,229 | ₩20,378 | +5.97% | 78.4만 |
|---|
| 2026.01.05 | ₩18,896 | ₩19,483 | ₩18,642 | ₩19,443 | +2.90% | 54.8만 |
|---|
| 2026.01.02 | ₩20,365 | ₩20,365 | ₩19,029 | ₩19,056 | -6.43% | 46.5만 |
|---|
| 2025.12.31 | ₩20,324 | ₩20,511 | ₩20,044 | ₩20,218 | -0.53% | 55.9만 |
|---|
| 2025.12.30 | ₩20,151 | ₩20,284 | ₩19,817 | ₩20,258 | +0.53% | 40.4만 |
|---|
| 2025.12.29 | ₩20,044 | ₩20,258 | ₩19,390 | ₩20,071 | +0.13% | 46.6만 |
|---|
| 2025.12.26 | ₩20,044 | ₩20,178 | ₩19,857 | ₩20,138 | +0.47% | 55.2만 |
|---|
| 2025.12.24 | ₩19,710 | ₩20,725 | ₩19,603 | ₩20,071 | +1.83% | 32.5만 |
|---|
| 2025.12.23 | ₩19,323 | ₩19,523 | ₩19,083 | ₩19,470 | +0.76% | 39.6만 |
|---|
| 2025.12.22 | ₩19,911 | ₩20,151 | ₩19,376 | ₩19,430 | -2.41% | 46.4만 |
|---|
| 2025.12.19 | ₩19,964 | ₩20,298 | ₩19,857 | ₩19,937 | -0.13% | 87.5만 |
|---|
| 2025.12.18 | ₩19,870 | ₩20,204 | ₩19,750 | ₩19,884 | +0.07% | 69.4만 |
|---|
| 2025.12.17 | ₩19,537 | ₩19,964 | ₩19,470 | ₩19,657 | +0.62% | 93.2만 |
|---|
| 2025.12.16 | ₩19,643 | ₩19,897 | ₩19,443 | ₩19,550 | -0.48% | 102.2만 |
|---|
| 2025.12.15 | ₩20,138 | ₩20,138 | ₩19,497 | ₩19,523 | -3.05% | 83만 |
|---|
| 2025.12.12 | ₩20,017 | ₩20,151 | ₩19,630 | ₩19,817 | -1.00% | 82.9만 |
|---|
| 2025.12.11 | ₩19,897 | ₩20,365 | ₩19,830 | ₩19,964 | +0.34% | 88.5만 |
|---|
| 2025.12.10 | ₩18,134 | ₩19,884 | ₩18,134 | ₩19,764 | +8.98% | 133.8만 |
|---|
| 2025.12.09 | ₩18,775 | ₩19,002 | ₩18,201 | ₩18,241 | -2.84% | 63.9만 |
|---|
| 2025.12.08 | ₩18,909 | ₩19,149 | ₩18,548 | ₩18,775 | -0.71% | 51.8만 |
|---|
| 2025.12.05 | ₩18,642 | ₩19,016 | ₩18,482 | ₩18,869 | +1.22% | 92.3만 |
|---|
| 2025.12.04 | ₩18,642 | ₩18,936 | ₩18,348 | ₩18,615 | -0.14% | 64.2만 |
|---|
| 2025.12.03 | ₩19,069 | ₩19,376 | ₩18,495 | ₩18,669 | -2.10% | 85만 |
|---|
| 2025.12.02 | ₩19,296 | ₩19,376 | ₩18,922 | ₩18,962 | -1.73% | 102.7만 |
|---|
| 2025.12.01 | ₩18,655 | ₩19,830 | ₩18,629 | ₩19,416 | +4.08% | 117만 |
|---|
| 2025.11.28 | ₩18,442 | ₩19,229 | ₩18,161 | ₩18,909 | +2.53% | 59.3만 |
|---|
| 2025.11.26 | ₩17,867 | ₩19,029 | ₩17,867 | ₩18,402 | +2.99% | 124.8만 |
|---|
| 2025.11.25 | ₩17,881 | ₩18,482 | ₩17,694 | ₩18,028 | +0.82% | 281.4만 |
|---|
| 2025.11.24 | ₩16,212 | ₩18,228 | ₩16,051 | ₩17,988 | +10.96% | 372만 |
|---|
| 2025.11.21 | ₩13,875 | ₩15,557 | ₩13,794 | ₩15,410 | +11.07% | 334.9만 |
|---|
| 2025.11.20 | ₩14,689 | ₩16,692 | ₩13,354 | ₩13,594 | -7.45% | 941.8만 |
|---|
| 2025.11.19 | ₩10,750 | ₩11,004 | ₩10,443 | ₩10,630 | -1.12% | 140.9만 |
|---|
| 2025.11.18 | ₩10,763 | ₩10,977 | ₩10,670 | ₩10,750 | -0.12% | 144.3만 |
|---|
| 2025.11.17 | ₩11,511 | ₩11,551 | ₩10,696 | ₩10,897 | -5.34% | 64.2만 |
|---|
| 2025.11.14 | ₩11,845 | ₩11,992 | ₩11,538 | ₩11,685 | -1.35% | 57만 |
|---|
| 2025.11.13 | ₩12,513 | ₩12,740 | ₩11,992 | ₩12,125 | -3.09% | 74.8만 |
|---|
| 2025.11.12 | ₩11,805 | ₩12,646 | ₩11,751 | ₩12,606 | +6.79% | 69.8만 |
|---|
| 2025.11.11 | ₩12,179 | ₩12,179 | ₩11,831 | ₩11,885 | -2.41% | 78.4만 |
|---|
| 2025.11.10 | ₩12,125 | ₩12,152 | ₩11,738 | ₩12,018 | -0.88% | 84.6만 |
|---|
| 2025.11.07 | ₩11,591 | ₩11,925 | ₩11,377 | ₩11,872 | +2.42% | 48.3만 |
|---|
| 2025.11.06 | ₩11,417 | ₩11,711 | ₩11,244 | ₩11,618 | +1.75% | 66.3만 |
|---|
| 2025.11.05 | ₩11,391 | ₩11,564 | ₩11,271 | ₩11,444 | +0.47% | 44.8만 |
|---|
| 2025.11.04 | ₩11,498 | ₩11,631 | ₩11,257 | ₩11,391 | -0.93% | 57.4만 |
|---|
| 2025.11.03 | ₩12,125 | ₩12,125 | ₩11,564 | ₩11,778 | -2.86% | 53만 |
|---|
| 2025.10.31 | ₩11,351 | ₩12,165 | ₩11,217 | ₩12,139 | +6.94% | 55.7만 |
|---|
| 2025.10.30 | ₩11,377 | ₩11,618 | ₩11,217 | ₩11,431 | +0.47% | 49.4만 |
|---|
| 2025.10.29 | ₩12,085 | ₩12,192 | ₩11,377 | ₩11,484 | -4.97% | 51만 |
|---|
| 2025.10.28 | ₩12,165 | ₩12,352 | ₩12,085 | ₩12,179 | +0.11% | 50.3만 |
|---|
| 2025.10.27 | ₩12,686 | ₩12,753 | ₩12,139 | ₩12,326 | -2.84% | 44.2만 |
|---|
| 2025.10.24 | ₩12,646 | ₩12,820 | ₩12,513 | ₩12,726 | +0.63% | 39.5만 |
|---|
| 2025.10.23 | ₩12,673 | ₩12,873 | ₩12,326 | ₩12,513 | -1.26% | 49.8만 |
|---|
| 2025.10.22 | ₩13,020 | ₩13,354 | ₩12,606 | ₩12,606 | -3.18% | 60.8만 |
|---|
| 2025.10.21 | ₩12,873 | ₩13,314 | ₩12,860 | ₩13,234 | +2.80% | 50.5만 |
|---|
| 2025.10.20 | ₩12,192 | ₩13,087 | ₩12,179 | ₩12,886 | +5.70% | 67만 |
|---|
| 2025.10.17 | ₩12,326 | ₩12,499 | ₩11,925 | ₩12,152 | -1.41% | 77.7만 |
|---|
| 2025.10.16 | ₩12,673 | ₩12,940 | ₩12,379 | ₩12,419 | -2.00% | 140.7만 |
|---|
| 2025.10.15 | ₩14,182 | ₩14,182 | ₩12,446 | ₩12,606 | -11.11% | 177만 |
|---|
| 2025.10.14 | ₩13,501 | ₩14,329 | ₩13,354 | ₩14,048 | +4.06% | 66.1만 |
|---|
| 2025.10.13 | ₩13,340 | ₩13,728 | ₩13,274 | ₩13,634 | +2.20% | 78만 |
|---|
| 2025.10.10 | ₩13,861 | ₩14,155 | ₩13,234 | ₩13,274 | -4.24% | 108.4만 |
|---|