시장 데이터를 불러오는 중
전체 종목
MDU 리소시스 그룹 과거 주가
MDU Resources Group, Inc. Common Stock (Holding Company) · MDU · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MDU Resources Group, Inc. Common Stock (Holding Company) · MDU · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,202 | ₩25,269 | ₩24,987 | ₩25,135 | -0.27% | 111.8만 |
| 2026.10.08 | ₩25,309 | ₩25,350 | ₩25,001 | ₩25,229 | -0.32% | 137.7만 |
| 2026.10.07 | ₩25,363 | ₩25,497 | ₩25,202 | ₩25,336 | -0.11% | 172.6만 |
| 2026.10.06 | ₩25,256 | ₩25,417 | ₩25,081 | ₩25,417 | +0.64% | 148.4만 |
| 2026.10.05 | ₩24,961 | ₩25,148 | ₩24,679 | ₩25,068 | +0.43% | 223만 |
| 2026.10.02 | ₩24,934 | ₩25,135 | ₩24,880 | ₩24,961 | +0.11% | 149.8만 |
| 2026.10.01 | ₩24,853 | ₩24,974 | ₩24,464 | ₩24,773 | -0.32% | 200.3만 |
| 2026.09.30 | ₩25,189 | ₩25,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,867 |
| -1.28% |
| 246.4만 |
| 2026.09.29 | ₩24,746 | ₩25,095 | ₩24,585 | ₩25,055 | +1.25% | 248.7만 |
|---|
| 2026.09.28 | ₩25,242 | ₩25,242 | ₩24,505 | ₩24,853 | -1.54% | 245.9만 |
|---|
| 2026.09.25 | ₩24,746 | ₩25,309 | ₩24,746 | ₩25,162 | +1.68% | 182.8만 |
|---|
| 2026.09.24 | ₩24,746 | ₩25,068 | ₩24,585 | ₩25,001 | +1.03% | 270.6만 |
|---|
| 2026.09.23 | ₩24,759 | ₩24,827 | ₩24,478 | ₩24,666 | -0.38% | 152.8만 |
|---|
| 2026.09.22 | ₩24,987 | ₩25,122 | ₩24,786 | ₩24,894 | -0.38% | 172.4만 |
|---|
| 2026.09.21 | ₩24,907 | ₩25,189 | ₩24,853 | ₩24,894 | -0.05% | 131.5만 |
|---|
| 2026.09.18 | ₩24,987 | ₩25,122 | ₩24,840 | ₩24,894 | -0.38% | 572.2만 |
|---|
| 2026.09.17 | ₩25,162 | ₩25,309 | ₩24,934 | ₩25,108 | -0.21% | 177.8만 |
|---|
| 2026.09.16 | ₩25,457 | ₩25,457 | ₩24,880 | ₩25,014 | -1.74% | 157.7만 |
|---|
| 2026.09.15 | ₩25,537 | ₩25,537 | ₩24,773 | ₩24,934 | -2.36% | 216만 |
|---|
| 2026.09.14 | ₩25,645 | ₩25,779 | ₩25,055 | ₩25,108 | -2.09% | 239.4만 |
|---|
| 2026.09.11 | ₩26,007 | ₩26,047 | ₩25,604 | ₩25,752 | -0.98% | 148.6만 |
|---|
| 2026.09.10 | ₩26,154 | ₩26,235 | ₩25,698 | ₩25,806 | -1.33% | 131.5만 |
|---|
| 2026.09.09 | ₩26,879 | ₩26,973 | ₩26,221 | ₩26,275 | -2.25% | 136.3만 |
|---|
| 2026.09.08 | ₩26,275 | ₩26,798 | ₩26,275 | ₩26,610 | +1.28% | 206.6만 |
|---|
| 2026.09.04 | ₩26,329 | ₩26,570 | ₩26,221 | ₩26,248 | -0.31% | 188.3만 |
|---|
| 2026.09.03 | ₩26,597 | ₩26,718 | ₩26,369 | ₩26,463 | -0.50% | 319만 |
|---|
| 2026.09.02 | ₩26,758 | ₩26,798 | ₩26,436 | ₩26,570 | -0.70% | 133.4만 |
|---|
| 2026.09.01 | ₩26,798 | ₩26,959 | ₩26,557 | ₩26,758 | -0.15% | 135.7만 |
|---|
| 2026.08.31 | ₩26,449 | ₩26,852 | ₩26,262 | ₩26,718 | +1.01% | 191.1만 |
|---|
| 2026.08.28 | ₩27,160 | ₩27,321 | ₩26,409 | ₩26,543 | -2.27% | 118.1만 |
|---|
| 2026.08.27 | ₩26,973 | ₩27,201 | ₩26,798 | ₩27,066 | +0.35% | 132.9만 |
|---|
| 2026.08.26 | ₩26,892 | ₩27,227 | ₩26,892 | ₩27,214 | +1.20% | 131만 |
|---|
| 2026.08.25 | ₩26,812 | ₩26,946 | ₩26,570 | ₩26,798 | -0.05% | 99.2만 |
|---|
| 2026.08.24 | ₩26,798 | ₩26,932 | ₩26,704 | ₩26,771 | -0.10% | 114.2만 |
|---|
| 2026.08.21 | ₩27,482 | ₩27,482 | ₩26,664 | ₩26,758 | -2.64% | 152.9만 |
|---|
| 2026.08.20 | ₩27,455 | ₩27,764 | ₩27,187 | ₩27,241 | -0.78% | 102.3만 |
|---|
| 2026.08.19 | ₩27,590 | ₩27,724 | ₩27,335 | ₩27,496 | -0.34% | 134.8만 |
|---|
| 2026.08.18 | ₩27,844 | ₩27,871 | ₩27,402 | ₩27,415 | -1.54% | 178.8만 |
|---|
| 2026.08.17 | ₩27,616 | ₩27,710 | ₩27,482 | ₩27,590 | -0.10% | 96.3만 |
|---|
| 2026.08.14 | ₩27,603 | ₩27,791 | ₩27,241 | ₩27,697 | +0.34% | 95.3만 |
|---|
| 2026.08.13 | ₩27,616 | ₩27,777 | ₩27,187 | ₩27,214 | -1.46% | 100.8만 |
|---|
| 2026.08.12 | ₩27,818 | ₩27,898 | ₩27,429 | ₩27,522 | -1.06% | 140.9만 |
|---|
| 2026.08.11 | ₩27,388 | ₩27,724 | ₩27,241 | ₩27,496 | +0.39% | 129.6만 |
|---|
| 2026.08.10 | ₩27,616 | ₩27,616 | ₩27,241 | ₩27,375 | -0.87% | 148.7만 |
|---|
| 2026.08.07 | ₩26,154 | ₩27,791 | ₩26,154 | ₩27,563 | +5.38% | 173만 |
|---|
| 2026.08.06 | ₩27,040 | ₩28,180 | ₩26,624 | ₩27,844 | +2.98% | 456.2만 |
|---|
| 2026.08.05 | ₩26,973 | ₩27,053 | ₩26,624 | ₩26,852 | -0.45% | 173.8만 |
|---|
| 2026.08.04 | ₩26,865 | ₩27,133 | ₩26,490 | ₩26,932 | +0.25% | 139.8만 |
|---|
| 2026.08.03 | ₩26,221 | ₩26,999 | ₩26,221 | ₩26,973 | +2.86% | 210만 |
|---|
| 2026.07.31 | ₩27,053 | ₩27,053 | ₩26,557 | ₩26,758 | -1.09% | 156.8만 |
|---|
| 2026.07.30 | ₩26,865 | ₩26,973 | ₩26,624 | ₩26,785 | -0.30% | 107.3만 |
|---|
| 2026.07.29 | ₩27,804 | ₩27,858 | ₩26,651 | ₩26,838 | -3.47% | 154.3만 |
|---|
| 2026.07.28 | ₩28,072 | ₩28,300 | ₩27,657 | ₩27,683 | -1.39% | 114.9만 |
|---|
| 2026.07.27 | ₩28,314 | ₩28,515 | ₩28,005 | ₩28,019 | -1.04% | 82.8만 |
|---|
| 2026.07.24 | ₩28,475 | ₩28,676 | ₩28,233 | ₩28,502 | +0.09% | 91.7만 |
|---|
| 2026.07.23 | ₩28,019 | ₩28,528 | ₩27,978 | ₩28,367 | +1.24% | 112.5만 |
|---|
| 2026.07.22 | ₩28,381 | ₩28,502 | ₩28,086 | ₩28,314 | -0.24% | 120.2만 |
|---|
| 2026.07.21 | ₩27,885 | ₩28,220 | ₩27,764 | ₩28,166 | +1.01% | 123만 |
|---|
| 2026.07.20 | ₩28,314 | ₩28,528 | ₩27,911 | ₩27,992 | -1.14% | 91만 |
|---|
| 2026.07.17 | ₩28,783 | ₩28,917 | ₩28,247 | ₩28,354 | -1.49% | 106.3만 |
|---|
| 2026.07.16 | ₩28,274 | ₩28,730 | ₩28,180 | ₩28,341 | +0.24% | 164.7만 |
|---|
| 2026.07.15 | ₩28,381 | ₩28,582 | ₩28,166 | ₩28,287 | -0.33% | 147만 |
|---|
| 2026.07.14 | ₩28,823 | ₩28,984 | ₩28,448 | ₩28,488 | -1.16% | 163.6만 |
|---|
| 2026.07.13 | ₩28,555 | ₩28,810 | ₩28,354 | ₩28,595 | +0.14% | 116.8만 |
|---|
| 2026.07.10 | ₩27,818 | ₩28,435 | ₩27,818 | ₩28,139 | +1.16% | 96.5만 |
|---|
| 2026.07.09 | ₩27,563 | ₩28,046 | ₩27,348 | ₩27,871 | +1.12% | 128.4만 |
|---|
| 2026.07.08 | ₩27,871 | ₩28,126 | ₩27,643 | ₩27,938 | +0.24% | 133.5만 |
|---|
| 2026.07.07 | ₩27,603 | ₩28,166 | ₩27,509 | ₩27,818 | +0.78% | 191.3만 |
|---|
| 2026.07.06 | ₩27,697 | ₩28,005 | ₩27,147 | ₩27,321 | -1.36% | 170.8만 |
|---|
| 2026.07.02 | ₩28,046 | ₩28,046 | ₩27,590 | ₩27,777 | -0.96% | 162.7만 |
|---|
| 2026.07.01 | ₩28,381 | ₩28,488 | ₩27,777 | ₩27,777 | -2.13% | 169만 |
|---|
| 2026.06.30 | ₩28,636 | ₩28,770 | ₩28,421 | ₩28,448 | -0.66% | 182.5만 |
|---|
| 2026.06.29 | ₩29,414 | ₩29,414 | ₩28,636 | ₩28,770 | -2.19% | 185.5만 |
|---|
| 2026.06.26 | ₩29,186 | ₩29,387 | ₩28,877 | ₩29,347 | +0.55% | 293.5만 |
|---|
| 2026.06.25 | ₩29,253 | ₩29,333 | ₩28,998 | ₩29,105 | -0.50% | 147.7만 |
|---|
| 2026.06.24 | ₩28,649 | ₩29,199 | ₩28,649 | ₩29,051 | +1.40% | 206.1만 |
|---|
| 2026.06.23 | ₩28,421 | ₩29,078 | ₩28,354 | ₩28,958 | +1.89% | 182.1만 |
|---|
| 2026.06.22 | ₩28,314 | ₩28,823 | ₩28,260 | ₩28,435 | +0.43% | 162.9만 |
|---|
| 2026.06.18 | ₩28,059 | ₩28,622 | ₩28,059 | ₩28,555 | +1.77% | 315.2만 |
|---|
| 2026.06.17 | ₩28,032 | ₩28,421 | ₩27,844 | ₩28,019 | -0.05% | 114만 |
|---|
| 2026.06.16 | ₩28,381 | ₩28,595 | ₩28,086 | ₩28,193 | -0.66% | 170.9만 |
|---|
| 2026.06.15 | ₩28,166 | ₩28,461 | ₩28,166 | ₩28,233 | +0.24% | 123.2만 |
|---|
| 2026.06.12 | ₩28,099 | ₩28,569 | ₩27,952 | ₩28,314 | +0.76% | 99.6만 |
|---|
| 2026.06.11 | ₩28,381 | ₩28,663 | ₩28,005 | ₩28,046 | -1.18% | 105만 |
|---|
| 2026.06.10 | ₩28,448 | ₩28,797 | ₩28,314 | ₩28,354 | -0.33% | 119.3만 |
|---|
| 2026.06.09 | ₩28,421 | ₩28,502 | ₩27,938 | ₩28,126 | -1.04% | 158.3만 |
|---|
| 2026.06.08 | ₩28,636 | ₩28,689 | ₩28,233 | ₩28,287 | -1.22% | 126.8만 |
|---|
| 2026.06.05 | ₩28,153 | ₩28,810 | ₩28,153 | ₩28,649 | +1.76% | 120.8만 |
|---|
| 2026.06.04 | ₩27,978 | ₩28,408 | ₩27,764 | ₩28,367 | +1.39% | 128.6만 |
|---|
| 2026.06.03 | ₩27,911 | ₩28,408 | ₩27,831 | ₩27,844 | -0.24% | 134.9만 |
|---|
| 2026.06.02 | ₩27,938 | ₩28,233 | ₩27,871 | ₩27,938 | 0.00% | 158.8만 |
|---|
| 2026.06.01 | ₩28,005 | ₩28,274 | ₩27,683 | ₩27,791 | -0.77% | 218.7만 |
|---|
| 2026.05.29 | ₩28,864 | ₩28,931 | ₩28,086 | ₩28,274 | -2.04% | 320.1만 |
|---|
| 2026.05.28 | ₩29,239 | ₩29,333 | ₩28,663 | ₩28,891 | -1.19% | 143.1만 |
|---|
| 2026.05.27 | ₩29,668 | ₩29,736 | ₩29,253 | ₩29,387 | -0.95% | 178.4만 |
|---|
| 2026.05.26 | ₩29,910 | ₩30,004 | ₩29,668 | ₩29,870 | -0.13% | 159.3만 |
|---|
| 2026.05.22 | ₩29,387 | ₩29,829 | ₩29,266 | ₩29,722 | +1.14% | 202.5만 |
|---|
| 2026.05.21 | ₩29,601 | ₩29,736 | ₩28,877 | ₩29,279 | -1.09% | 678.5만 |
|---|
| 2026.05.20 | ₩30,138 | ₩30,178 | ₩29,508 | ₩29,508 | -2.09% | 193.4만 |
|---|
| 2026.05.19 | ₩30,017 | ₩30,218 | ₩29,843 | ₩29,896 | -0.40% | 123.9만 |
|---|
| 2026.05.18 | ₩29,937 | ₩30,285 | ₩29,843 | ₩30,151 | +0.72% | 143.6만 |
|---|
| 2026.05.15 | ₩30,339 | ₩30,339 | ₩29,682 | ₩29,695 | -2.12% | 143.4만 |
|---|
| 2026.05.14 | ₩30,460 | ₩30,554 | ₩30,057 | ₩30,272 | -0.62% | 179.9만 |
|---|
| 2026.05.13 | ₩30,513 | ₩30,580 | ₩30,057 | ₩30,339 | -0.57% | 141.7만 |
|---|
| 2026.05.12 | ₩30,540 | ₩30,661 | ₩30,232 | ₩30,567 | +0.09% | 182.8만 |
|---|
| 2026.05.11 | ₩30,326 | ₩30,822 | ₩30,084 | ₩30,580 | +0.84% | 223만 |
|---|
| 2026.05.08 | ₩30,513 | ₩30,513 | ₩30,044 | ₩30,165 | -1.14% | 142.2만 |
|---|
| 2026.05.07 | ₩28,770 | ₩30,500 | ₩28,609 | ₩30,138 | +4.76% | 299.1만 |
|---|
| 2026.05.06 | ₩30,178 | ₩30,420 | ₩29,400 | ₩29,923 | -0.84% | 229.5만 |
|---|
| 2026.05.05 | ₩30,272 | ₩30,621 | ₩29,883 | ₩30,124 | -0.49% | 156.8만 |
|---|
| 2026.05.04 | ₩30,138 | ₩30,420 | ₩29,910 | ₩30,218 | +0.27% | 117.2만 |
|---|
| 2026.05.01 | ₩30,178 | ₩30,513 | ₩30,017 | ₩30,312 | +0.44% | 124.2만 |
|---|
| 2026.04.30 | ₩29,601 | ₩30,420 | ₩29,575 | ₩30,218 | +2.08% | 215.5만 |
|---|
| 2026.04.29 | ₩29,414 | ₩29,668 | ₩29,226 | ₩29,440 | +0.09% | 184.6만 |
|---|
| 2026.04.28 | ₩29,642 | ₩29,722 | ₩29,373 | ₩29,508 | -0.45% | 123.1만 |
|---|
| 2026.04.27 | ₩29,347 | ₩29,856 | ₩29,145 | ₩29,414 | +0.23% | 167.5만 |
|---|
| 2026.04.24 | ₩29,427 | ₩29,534 | ₩29,092 | ₩29,226 | -0.68% | 110만 |
|---|
| 2026.04.23 | ₩28,810 | ₩29,494 | ₩28,756 | ₩29,427 | +2.14% | 118.1만 |
|---|
| 2026.04.22 | ₩28,971 | ₩29,065 | ₩28,367 | ₩28,595 | -1.30% | 98.5만 |
|---|
| 2026.04.21 | ₩29,360 | ₩29,508 | ₩28,676 | ₩28,730 | -2.15% | 88.4만 |
|---|
| 2026.04.20 | ₩29,199 | ₩29,534 | ₩29,105 | ₩29,306 | +0.37% | 142.5만 |
|---|
| 2026.04.17 | ₩29,467 | ₩29,508 | ₩29,025 | ₩29,186 | -0.96% | 150.6만 |
|---|
| 2026.04.16 | ₩29,186 | ₩29,454 | ₩29,119 | ₩29,427 | +0.83% | 171.1만 |
|---|
| 2026.04.15 | ₩29,333 | ₩29,481 | ₩29,145 | ₩29,360 | +0.09% | 133.1만 |
|---|
| 2026.04.14 | ₩29,025 | ₩29,575 | ₩28,783 | ₩29,508 | +1.66% | 123.3만 |
|---|
| 2026.04.13 | ₩29,856 | ₩29,937 | ₩28,917 | ₩29,092 | -2.56% | 259.6만 |
|---|
| 2026.04.10 | ₩29,883 | ₩30,098 | ₩29,789 | ₩29,964 | +0.27% | 148.3만 |
|---|
| 2026.04.09 | ₩29,736 | ₩30,138 | ₩29,736 | ₩29,937 | +0.68% | 135.7만 |
|---|
| 2026.04.08 | ₩29,025 | ₩29,803 | ₩28,984 | ₩29,736 | +2.45% | 162.2만 |
|---|
| 2026.04.07 | ₩28,689 | ₩29,038 | ₩28,649 | ₩28,958 | +0.94% | 127.4만 |
|---|
| 2026.04.06 | ₩28,488 | ₩28,756 | ₩28,394 | ₩28,703 | +0.75% | 138.4만 |
|---|
| 2026.04.02 | ₩27,925 | ₩28,609 | ₩27,925 | ₩28,595 | +2.40% | 128.8만 |
|---|
| 2026.04.01 | ₩27,750 | ₩28,287 | ₩27,643 | ₩28,206 | +1.64% | 169.6만 |
|---|
| 2026.03.31 | ₩27,724 | ₩27,938 | ₩27,294 | ₩27,791 | +0.24% | 134.7만 |
|---|
| 2026.03.30 | ₩27,965 | ₩27,965 | ₩27,469 | ₩27,630 | -1.20% | 144.5만 |
|---|
| 2026.03.27 | ₩27,576 | ₩27,858 | ₩27,576 | ₩27,643 | +0.24% | 95.6만 |
|---|
| 2026.03.26 | ₩27,469 | ₩27,844 | ₩27,375 | ₩27,670 | +0.73% | 190.5만 |
|---|
| 2026.03.25 | ₩27,831 | ₩27,831 | ₩27,375 | ₩27,563 | -0.96% | 197.7만 |
|---|
| 2026.03.24 | ₩26,825 | ₩27,630 | ₩26,785 | ₩27,415 | +2.20% | 113.3만 |
|---|
| 2026.03.23 | ₩26,731 | ₩27,120 | ₩26,409 | ₩26,946 | +0.80% | 258.4만 |
|---|
| 2026.03.20 | ₩27,482 | ₩27,482 | ₩26,315 | ₩26,356 | -4.10% | 476.5만 |
|---|
| 2026.03.19 | ₩27,080 | ₩27,576 | ₩27,080 | ₩27,361 | +1.04% | 143.4만 |
|---|
| 2026.03.18 | ₩27,227 | ₩27,496 | ₩27,133 | ₩27,294 | +0.25% | 235.7만 |
|---|
| 2026.03.17 | ₩27,818 | ₩27,858 | ₩27,268 | ₩27,361 | -1.64% | 175.2만 |
|---|
| 2026.03.16 | ₩28,394 | ₩28,555 | ₩27,563 | ₩27,643 | -2.65% | 294.7만 |
|---|
| 2026.03.13 | ₩28,461 | ₩28,703 | ₩28,153 | ₩28,300 | -0.57% | 210.4만 |
|---|
| 2026.03.12 | ₩27,804 | ₩28,113 | ₩27,657 | ₩28,032 | +0.82% | 187.4만 |
|---|
| 2026.03.11 | ₩28,019 | ₩28,300 | ₩27,697 | ₩28,126 | +0.38% | 189.4만 |
|---|
| 2026.03.10 | ₩28,220 | ₩28,582 | ₩27,911 | ₩28,193 | -0.10% | 178.6만 |
|---|
| 2026.03.09 | ₩27,938 | ₩28,622 | ₩27,643 | ₩28,622 | +2.45% | 207.6만 |
|---|
| 2026.03.06 | ₩28,689 | ₩28,689 | ₩27,938 | ₩28,126 | -1.96% | 162.5만 |
|---|
| 2026.03.05 | ₩27,737 | ₩28,569 | ₩27,509 | ₩28,515 | +2.80% | 243만 |
|---|
| 2026.03.04 | ₩27,737 | ₩28,005 | ₩27,509 | ₩27,965 | +0.82% | 149.8만 |
|---|
| 2026.03.03 | ₩27,522 | ₩27,818 | ₩27,026 | ₩27,683 | +0.58% | 129.9만 |
|---|
| 2026.03.02 | ₩27,670 | ₩28,166 | ₩27,496 | ₩27,965 | +1.07% | 152.4만 |
|---|
| 2026.02.27 | ₩27,361 | ₩27,750 | ₩27,294 | ₩27,737 | +1.37% | 185.9만 |
|---|
| 2026.02.26 | ₩27,429 | ₩27,630 | ₩27,281 | ₩27,415 | -0.05% | 209.4만 |
|---|
| 2026.02.25 | ₩27,227 | ₩27,402 | ₩26,852 | ₩27,335 | +0.39% | 150.9만 |
|---|
| 2026.02.24 | ₩26,932 | ₩27,402 | ₩26,584 | ₩27,227 | +1.10% | 136.3만 |
|---|
| 2026.02.23 | ₩27,133 | ₩27,576 | ₩26,731 | ₩26,932 | -0.74% | 164.4만 |
|---|
| 2026.02.20 | ₩27,268 | ₩27,294 | ₩26,838 | ₩27,133 | -0.49% | 111.9만 |
|---|
| 2026.02.19 | ₩27,388 | ₩27,509 | ₩27,080 | ₩27,160 | -0.83% | 156.3만 |
|---|
| 2026.02.18 | ₩27,281 | ₩27,563 | ₩27,133 | ₩27,308 | +0.10% | 147.4만 |
|---|
| 2026.02.17 | ₩27,938 | ₩28,086 | ₩27,133 | ₩27,187 | -2.69% | 192.2만 |
|---|
| 2026.02.13 | ₩27,844 | ₩28,220 | ₩27,697 | ₩27,898 | +0.19% | 174.2만 |
|---|
| 2026.02.12 | ₩27,657 | ₩28,072 | ₩27,496 | ₩27,911 | +0.92% | 128.4만 |
|---|
| 2026.02.11 | ₩27,415 | ₩27,616 | ₩27,308 | ₩27,522 | +0.39% | 132.2만 |
|---|
| 2026.02.10 | ₩26,946 | ₩27,469 | ₩26,785 | ₩27,254 | +1.14% | 295.3만 |
|---|
| 2026.02.09 | ₩27,026 | ₩27,133 | ₩26,812 | ₩26,986 | -0.15% | 184.6만 |
|---|
| 2026.02.06 | ₩27,361 | ₩27,871 | ₩27,214 | ₩27,281 | -0.29% | 268.9만 |
|---|
| 2026.02.05 | ₩28,086 | ₩28,515 | ₩26,986 | ₩27,040 | -3.72% | 351.2만 |
|---|
| 2026.02.04 | ₩28,367 | ₩28,542 | ₩28,086 | ₩28,206 | -0.57% | 291.1만 |
|---|
| 2026.02.03 | ₩27,429 | ₩28,153 | ₩27,415 | ₩28,046 | +2.25% | 189.2만 |
|---|
| 2026.02.02 | ₩27,442 | ₩27,469 | ₩27,187 | ₩27,321 | -0.44% | 203.3만 |
|---|
| 2026.01.30 | ₩27,361 | ₩27,563 | ₩27,187 | ₩27,509 | +0.54% | 197.8만 |
|---|
| 2026.01.29 | ₩27,616 | ₩28,072 | ₩27,321 | ₩27,536 | -0.29% | 190.1만 |
|---|
| 2026.01.28 | ₩27,536 | ₩27,657 | ₩27,375 | ₩27,415 | -0.44% | 132.1만 |
|---|
| 2026.01.27 | ₩27,522 | ₩27,724 | ₩27,335 | ₩27,522 | 0.00% | 109.6만 |
|---|
| 2026.01.26 | ₩27,254 | ₩27,549 | ₩27,066 | ₩27,442 | +0.69% | 147.1만 |
|---|
| 2026.01.23 | ₩27,710 | ₩27,818 | ₩26,852 | ₩27,093 | -2.23% | 273만 |
|---|
| 2026.01.22 | ₩28,153 | ₩28,153 | ₩27,670 | ₩27,724 | -1.52% | 223.5만 |
|---|
| 2026.01.21 | ₩27,804 | ₩28,059 | ₩27,348 | ₩27,992 | +0.68% | 168.7만 |
|---|
| 2026.01.20 | ₩27,697 | ₩27,737 | ₩27,335 | ₩27,509 | -0.68% | 144.6만 |
|---|
| 2026.01.16 | ₩27,254 | ₩27,804 | ₩27,254 | ₩27,710 | +1.67% | 190.1만 |
|---|
| 2026.01.15 | ₩27,455 | ₩27,509 | ₩27,227 | ₩27,388 | -0.24% | 237만 |
|---|
| 2026.01.14 | ₩27,268 | ₩27,482 | ₩27,174 | ₩27,254 | -0.05% | 217.3만 |
|---|
| 2026.01.13 | ₩27,187 | ₩27,375 | ₩27,026 | ₩27,201 | +0.05% | 218.7만 |
|---|
| 2026.01.12 | ₩27,026 | ₩27,415 | ₩26,973 | ₩27,066 | +0.15% | 165.2만 |
|---|
| 2026.01.09 | ₩26,999 | ₩27,294 | ₩26,999 | ₩27,160 | +0.60% | 145.8만 |
|---|
| 2026.01.08 | ₩26,396 | ₩26,932 | ₩26,382 | ₩26,932 | +2.03% | 267만 |
|---|
| 2026.01.07 | ₩26,825 | ₩26,852 | ₩26,315 | ₩26,409 | -1.55% | 217.4만 |
|---|
| 2026.01.06 | ₩26,664 | ₩26,771 | ₩26,181 | ₩26,745 | +0.30% | 423.5만 |
|---|
| 2026.01.05 | ₩26,610 | ₩26,677 | ₩26,128 | ₩26,463 | -0.55% | 280만 |
|---|
| 2026.01.02 | ₩26,208 | ₩26,664 | ₩26,047 | ₩26,651 | +1.69% | 301.1만 |
|---|
| 2025.12.31 | ₩26,476 | ₩26,530 | ₩26,128 | ₩26,181 | -1.11% | 192.9만 |
|---|
| 2025.12.30 | ₩26,530 | ₩26,718 | ₩26,449 | ₩26,476 | -0.20% | 145.7만 |
|---|
| 2025.12.29 | ₩26,436 | ₩26,584 | ₩26,342 | ₩26,530 | +0.36% | 138.1만 |
|---|
| 2025.12.26 | ₩26,329 | ₩26,436 | ₩26,168 | ₩26,396 | +0.25% | 115.6만 |
|---|
| 2025.12.24 | ₩26,315 | ₩26,396 | ₩26,248 | ₩26,342 | +0.10% | 65.7만 |
|---|
| 2025.12.23 | ₩26,195 | ₩26,382 | ₩26,101 | ₩26,221 | +0.10% | 333.5만 |
|---|
| 2025.12.22 | ₩25,712 | ₩26,221 | ₩25,578 | ₩26,114 | +1.56% | 261.5만 |
|---|
| 2025.12.19 | ₩25,470 | ₩25,806 | ₩25,430 | ₩25,712 | +0.95% | 352.1만 |
|---|
| 2025.12.18 | ₩26,020 | ₩26,087 | ₩25,618 | ₩25,712 | -1.19% | 314.4만 |
|---|
| 2025.12.17 | ₩26,208 | ₩26,289 | ₩25,913 | ₩26,007 | -0.77% | 224.9만 |
|---|
| 2025.12.16 | ₩26,289 | ₩26,369 | ₩26,074 | ₩26,168 | -0.46% | 247.9만 |
|---|
| 2025.12.15 | ₩26,315 | ₩26,396 | ₩25,967 | ₩26,235 | -0.31% | 180만 |
|---|
| 2025.12.12 | ₩26,530 | ₩26,530 | ₩26,208 | ₩26,275 | -0.96% | 224.3만 |
|---|
| 2025.12.11 | ₩26,315 | ₩26,436 | ₩26,208 | ₩26,342 | +0.10% | 249.9만 |
|---|
| 2025.12.10 | ₩26,114 | ₩26,436 | ₩25,993 | ₩26,396 | +1.08% | 347.8만 |
|---|
| 2025.12.09 | ₩25,940 | ₩26,221 | ₩25,900 | ₩26,034 | +0.36% | 258.8만 |
|---|
| 2025.12.08 | ₩26,034 | ₩26,436 | ₩25,886 | ₩25,953 | -0.31% | 303.3만 |
|---|
| 2025.12.05 | ₩26,020 | ₩26,034 | ₩25,779 | ₩25,832 | -0.72% | 254.8만 |
|---|
| 2025.12.04 | ₩26,289 | ₩26,490 | ₩25,967 | ₩26,101 | -0.71% | 686.2만 |
|---|
| 2025.12.03 | ₩27,590 | ₩27,630 | ₩27,147 | ₩27,147 | -1.60% | 145.4만 |
|---|
| 2025.12.02 | ₩27,911 | ₩28,059 | ₩27,281 | ₩27,563 | -1.25% | 242.8만 |
|---|
| 2025.12.01 | ₩28,314 | ₩28,381 | ₩27,697 | ₩27,710 | -2.13% | 162만 |
|---|
| 2025.11.28 | ₩28,582 | ₩28,622 | ₩28,354 | ₩28,595 | +0.05% | 108.1만 |
|---|
| 2025.11.26 | ₩28,367 | ₩28,622 | ₩28,300 | ₩28,381 | +0.05% | 222.5만 |
|---|
| 2025.11.25 | ₩27,938 | ₩28,435 | ₩27,844 | ₩28,381 | +1.58% | 226.5만 |
|---|
| 2025.11.24 | ₩27,603 | ₩27,952 | ₩27,469 | ₩27,750 | +0.53% | 193.2만 |
|---|
| 2025.11.21 | ₩27,469 | ₩27,777 | ₩27,294 | ₩27,496 | +0.10% | 186.4만 |
|---|
| 2025.11.20 | ₩27,442 | ₩27,885 | ₩27,281 | ₩27,469 | +0.10% | 195.4만 |
|---|
| 2025.11.19 | ₩27,348 | ₩27,536 | ₩27,187 | ₩27,254 | -0.34% | 151.2만 |
|---|
| 2025.11.18 | ₩27,496 | ₩27,697 | ₩27,348 | ₩27,388 | -0.39% | 229.8만 |
|---|
| 2025.11.17 | ₩27,750 | ₩27,911 | ₩27,335 | ₩27,415 | -1.21% | 182만 |
|---|
| 2025.11.14 | ₩27,469 | ₩27,831 | ₩27,402 | ₩27,643 | +0.63% | 177.8만 |
|---|
| 2025.11.13 | ₩28,233 | ₩28,233 | ₩27,616 | ₩27,657 | -2.04% | 247.6만 |
|---|
| 2025.11.12 | ₩28,528 | ₩28,823 | ₩28,341 | ₩28,408 | -0.42% | 238.6만 |
|---|
| 2025.11.11 | ₩28,314 | ₩28,676 | ₩28,300 | ₩28,609 | +1.04% | 253.6만 |
|---|
| 2025.11.10 | ₩28,099 | ₩28,542 | ₩27,992 | ₩28,300 | +0.72% | 245.9만 |
|---|
| 2025.11.07 | ₩27,576 | ₩28,113 | ₩27,455 | ₩28,032 | +1.65% | 470.7만 |
|---|
| 2025.11.06 | ₩26,825 | ₩27,844 | ₩26,449 | ₩27,657 | +3.10% | 692.9만 |
|---|
| 2025.11.05 | ₩26,101 | ₩26,557 | ₩25,926 | ₩26,409 | +1.18% | 271.4만 |
|---|
| 2025.11.04 | ₩25,886 | ₩26,101 | ₩25,752 | ₩26,034 | +0.57% | 169만 |
|---|
| 2025.11.03 | ₩25,631 | ₩26,074 | ₩25,417 | ₩26,020 | +1.52% | 241.9만 |
|---|
| 2025.10.31 | ₩25,900 | ₩25,993 | ₩25,631 | ₩25,725 | -0.67% | 228.7만 |
|---|
| 2025.10.30 | ₩26,047 | ₩26,221 | ₩25,806 | ₩26,074 | +0.10% | 186.8만 |
|---|
| 2025.10.29 | ₩26,517 | ₩26,852 | ₩26,007 | ₩26,087 | -1.62% | 263.8만 |
|---|
| 2025.10.28 | ₩26,785 | ₩26,812 | ₩26,396 | ₩26,651 | -0.50% | 238만 |
|---|
| 2025.10.27 | ₩26,838 | ₩26,999 | ₩26,785 | ₩26,825 | -0.05% | 270.3만 |
|---|
| 2025.10.24 | ₩26,530 | ₩26,959 | ₩26,423 | ₩26,798 | +1.01% | 263.3만 |
|---|
| 2025.10.23 | ₩26,101 | ₩26,517 | ₩25,967 | ₩26,396 | +1.13% | 419.9만 |
|---|
| 2025.10.22 | ₩26,181 | ₩26,208 | ₩25,886 | ₩26,020 | -0.61% | 317.7만 |
|---|
| 2025.10.21 | ₩26,007 | ₩26,141 | ₩25,832 | ₩25,953 | -0.21% | 250.3만 |
|---|
| 2025.10.20 | ₩25,859 | ₩26,034 | ₩25,604 | ₩25,993 | +0.52% | 216.9만 |
|---|
| 2025.10.17 | ₩25,497 | ₩25,739 | ₩25,417 | ₩25,712 | +0.84% | 241.4만 |
|---|
| 2025.10.16 | ₩25,685 | ₩25,886 | ₩25,457 | ₩25,484 | -0.78% | 330.3만 |
|---|
| 2025.10.15 | ₩25,712 | ₩26,020 | ₩25,672 | ₩25,859 | +0.57% | 244.9만 |
|---|
| 2025.10.14 | ₩25,296 | ₩25,832 | ₩25,229 | ₩25,658 | +1.43% | 176.3만 |
|---|
| 2025.10.13 | ₩25,162 | ₩25,591 | ₩25,162 | ₩25,363 | +0.80% | 348.9만 |
|---|
| 2025.10.10 | ₩25,242 | ₩25,363 | ₩24,920 | ₩25,148 | -0.37% | 548.4만 |
|---|