시장 데이터를 불러오는 중
전체 종목
Magic Empire Global Limited - Class A Ordinary Shares 과거 주가
Magic Empire Global Limited - Class A Ordinary Shares · MEGL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magic Empire Global Limited - Class A Ordinary Shares · MEGL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩934 | ₩934 | ₩870 | ₩898 | -3.86% | 1.4천 |
| 2026.10.08 | ₩1,013 | ₩1,027 | ₩802 | ₩934 | -7.77% | 2만 |
| 2026.10.07 | ₩1,027 | ₩1,101 | ₩1,001 | ₩1,011 | -1.56% | 2.7만 |
| 2026.10.06 | ₩1,137 | ₩1,225 | ₩1,027 | ₩1,041 | -8.45% | 2.9만 |
| 2026.10.05 | ₩1,183 | ₩1,262 | ₩1,074 | ₩1,093 | -7.67% | 4.4만 |
| 2026.10.02 | ₩1,334 | ₩1,334 | ₩1,165 | ₩1,222 | -8.40% | 3.5만 |
| 2026.10.01 | ₩1,427 | ₩1,427 | ₩1,277 | ₩1,335 | -6.45% | 1.6만 |
| 2026.09.30 | ₩1,401 | ₩1,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,401 |
| 0.00% |
| 1.7만 |
| 2026.09.29 | ₩1,350 | ₩1,481 | ₩1,350 | ₩1,481 | +9.68% | 5.5천 |
|---|
| 2026.09.28 | ₩1,508 | ₩1,521 | ₩1,494 | ₩1,494 | -0.88% | 6.6천 |
|---|
| 2026.09.25 | ₩1,494 | ₩1,494 | ₩1,494 | ₩1,494 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩1,468 | ₩1,494 | ₩1,468 | ₩1,494 | +1.82% | 9.8천 |
|---|
| 2026.09.23 | ₩1,508 | ₩1,534 | ₩1,494 | ₩1,494 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩1,521 | ₩1,548 | ₩1,481 | ₩1,548 | +1.75% | 6.9천 |
|---|
| 2026.09.21 | ₩1,548 | ₩1,628 | ₩1,481 | ₩1,521 | -1.72% | 4천 |
|---|
| 2026.09.18 | ₩1,594 | ₩1,594 | ₩1,494 | ₩1,508 | -5.44% | 7.6천 |
|---|
| 2026.09.17 | ₩1,588 | ₩1,588 | ₩1,494 | ₩1,494 | -5.88% | 6.1천 |
|---|
| 2026.09.16 | ₩1,513 | ₩1,561 | ₩1,513 | ₩1,521 | +0.53% | 4.9천 |
|---|
| 2026.09.15 | ₩1,588 | ₩1,601 | ₩1,468 | ₩1,508 | -5.04% | 1.6만 |
|---|
| 2026.09.14 | ₩1,601 | ₩1,694 | ₩1,601 | ₩1,601 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩1,588 | ₩1,668 | ₩1,574 | ₩1,574 | -0.84% | 8.7천 |
|---|
| 2026.09.10 | ₩1,654 | ₩1,708 | ₩1,654 | ₩1,708 | +3.23% | 3.2천 |
|---|
| 2026.09.09 | ₩1,609 | ₩1,628 | ₩1,601 | ₩1,628 | +1.16% | 4.8천 |
|---|
| 2026.09.08 | ₩1,614 | ₩1,680 | ₩1,614 | ₩1,668 | +3.31% | 1.3만 |
|---|
| 2026.09.04 | ₩1,681 | ₩1,681 | ₩1,628 | ₩1,654 | -1.59% | 4.7천 |
|---|
| 2026.09.03 | ₩1,654 | ₩1,721 | ₩1,605 | ₩1,681 | +1.61% | 1.1만 |
|---|
| 2026.09.02 | ₩1,588 | ₩1,694 | ₩1,561 | ₩1,654 | +4.20% | 1.8만 |
|---|
| 2026.09.01 | ₩1,548 | ₩1,548 | ₩1,494 | ₩1,534 | -0.86% | 1.6만 |
|---|
| 2026.08.31 | ₩1,588 | ₩1,588 | ₩1,561 | ₩1,581 | -0.42% | 2.5천 |
|---|
| 2026.08.28 | ₩1,628 | ₩1,628 | ₩1,534 | ₩1,588 | -2.46% | 1.2만 |
|---|
| 2026.08.27 | ₩1,561 | ₩1,574 | ₩1,548 | ₩1,561 | 0.00% | 3.8천 |
|---|
| 2026.08.26 | ₩1,612 | ₩1,612 | ₩1,601 | ₩1,601 | -0.66% | 2.4천 |
|---|
| 2026.08.25 | ₩1,534 | ₩1,641 | ₩1,521 | ₩1,561 | +1.74% | 1.9만 |
|---|
| 2026.08.24 | ₩1,548 | ₩1,628 | ₩1,481 | ₩1,494 | -3.45% | 1.8만 |
|---|
| 2026.08.21 | ₩1,694 | ₩1,694 | ₩1,534 | ₩1,561 | -7.87% | 2.7만 |
|---|
| 2026.08.20 | ₩1,548 | ₩1,601 | ₩1,534 | ₩1,601 | +3.45% | 1만 |
|---|
| 2026.08.19 | ₩1,621 | ₩1,621 | ₩1,561 | ₩1,588 | -2.06% | 1.7천 |
|---|
| 2026.08.18 | ₩1,549 | ₩1,614 | ₩1,549 | ₩1,588 | +2.50% | 6.6천 |
|---|
| 2026.08.17 | ₩1,634 | ₩1,654 | ₩1,534 | ₩1,581 | -3.27% | 1.3만 |
|---|
| 2026.08.14 | ₩1,614 | ₩1,694 | ₩1,601 | ₩1,641 | +1.65% | 1.6만 |
|---|
| 2026.08.13 | ₩1,614 | ₩1,646 | ₩1,614 | ₩1,641 | +1.65% | 2.6천 |
|---|
| 2026.08.12 | ₩1,561 | ₩1,614 | ₩1,561 | ₩1,614 | +3.42% | 7.8천 |
|---|
| 2026.08.11 | ₩1,630 | ₩1,654 | ₩1,561 | ₩1,614 | -0.98% | 1.6만 |
|---|
| 2026.08.10 | ₩1,654 | ₩1,654 | ₩1,574 | ₩1,654 | 0.00% | 5.2천 |
|---|
| 2026.08.07 | ₩1,601 | ₩1,654 | ₩1,576 | ₩1,601 | 0.00% | 4.8천 |
|---|
| 2026.08.06 | ₩1,641 | ₩1,681 | ₩1,601 | ₩1,641 | 0.00% | 5.5천 |
|---|
| 2026.08.05 | ₩1,614 | ₩1,668 | ₩1,598 | ₩1,628 | +0.83% | 1.2만 |
|---|
| 2026.08.04 | ₩1,614 | ₩1,614 | ₩1,548 | ₩1,601 | -0.83% | 3.4천 |
|---|
| 2026.08.03 | ₩1,481 | ₩1,581 | ₩1,481 | ₩1,581 | +6.76% | 3.9천 |
|---|
| 2026.07.31 | ₩1,494 | ₩1,654 | ₩1,494 | ₩1,614 | +8.04% | 5.7만 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,522 | ₩1,502 | ₩1,522 | +1.33% | 900 |
|---|
| 2026.07.29 | ₩1,494 | ₩1,572 | ₩1,468 | ₩1,514 | +1.34% | 1.4만 |
|---|
| 2026.07.28 | ₩1,534 | ₩1,614 | ₩1,468 | ₩1,601 | +4.35% | 1.2만 |
|---|
| 2026.07.27 | ₩1,427 | ₩1,636 | ₩1,427 | ₩1,605 | +12.43% | 2.1만 |
|---|
| 2026.07.24 | ₩1,387 | ₩1,561 | ₩1,387 | ₩1,534 | +10.58% | 2.9만 |
|---|
| 2026.07.23 | ₩1,548 | ₩1,613 | ₩1,394 | ₩1,454 | -6.03% | 1.8만 |
|---|
| 2026.07.22 | ₩1,494 | ₩1,582 | ₩1,470 | ₩1,532 | +2.50% | 2.7만 |
|---|
| 2026.07.21 | ₩1,574 | ₩1,576 | ₩1,505 | ₩1,528 | -2.97% | 6.8천 |
|---|
| 2026.07.20 | ₩1,494 | ₩1,588 | ₩1,481 | ₩1,494 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩1,534 | ₩1,554 | ₩1,534 | ₩1,554 | +1.30% | 1.4천 |
|---|
| 2026.07.16 | ₩1,561 | ₩1,641 | ₩1,541 | ₩1,548 | -0.85% | 2.5만 |
|---|
| 2026.07.15 | ₩1,608 | ₩1,608 | ₩1,581 | ₩1,581 | -1.66% | 1.5천 |
|---|
| 2026.07.14 | ₩1,561 | ₩1,628 | ₩1,561 | ₩1,561 | 0.00% | 1.7만 |
|---|
| 2026.07.13 | ₩1,594 | ₩1,594 | ₩1,561 | ₩1,561 | -2.09% | 3.8천 |
|---|
| 2026.07.10 | ₩1,604 | ₩1,604 | ₩1,594 | ₩1,594 | -0.58% | 5.2천 |
|---|
| 2026.07.09 | ₩1,617 | ₩1,668 | ₩1,574 | ₩1,614 | -0.17% | 3.1만 |
|---|
| 2026.07.08 | ₩1,601 | ₩1,633 | ₩1,601 | ₩1,621 | +1.25% | 7.3천 |
|---|
| 2026.07.07 | ₩1,641 | ₩1,728 | ₩1,561 | ₩1,614 | -1.63% | 5.6만 |
|---|
| 2026.07.06 | ₩1,828 | ₩1,828 | ₩1,641 | ₩1,681 | -8.03% | 1.9만 |
|---|
| 2026.07.02 | ₩1,854 | ₩1,905 | ₩1,721 | ₩1,814 | -2.16% | 4.7만 |
|---|
| 2026.07.01 | ₩1,748 | ₩1,828 | ₩1,674 | ₩1,788 | +2.29% | 11.8만 |
|---|
| 2026.06.30 | ₩1,588 | ₩1,721 | ₩1,574 | ₩1,694 | +6.72% | 16.4만 |
|---|
| 2026.06.29 | ₩1,561 | ₩1,574 | ₩1,561 | ₩1,574 | +0.85% | 1천 |
|---|
| 2026.06.26 | ₩1,561 | ₩1,641 | ₩1,548 | ₩1,561 | 0.00% | 6.8천 |
|---|
| 2026.06.25 | ₩1,509 | ₩1,554 | ₩1,492 | ₩1,554 | +3.01% | 1만 |
|---|
| 2026.06.24 | ₩1,442 | ₩1,668 | ₩1,442 | ₩1,588 | +10.08% | 5.6만 |
|---|
| 2026.06.23 | ₩1,536 | ₩1,549 | ₩1,427 | ₩1,427 | -7.04% | 6.5만 |
|---|
| 2026.06.22 | ₩1,548 | ₩1,612 | ₩1,548 | ₩1,574 | +1.72% | 1만 |
|---|
| 2026.06.18 | ₩1,648 | ₩1,721 | ₩1,536 | ₩1,574 | -4.45% | 3.4만 |
|---|
| 2026.06.17 | ₩1,761 | ₩1,881 | ₩1,588 | ₩1,668 | -5.30% | 7.3만 |
|---|
| 2026.06.16 | ₩1,881 | ₩1,921 | ₩1,734 | ₩1,801 | -4.26% | 5.8만 |
|---|
| 2026.06.15 | ₩1,828 | ₩1,881 | ₩1,828 | ₩1,881 | +2.92% | 1.7만 |
|---|
| 2026.06.12 | ₩1,828 | ₩1,921 | ₩1,828 | ₩1,841 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩1,861 | ₩1,908 | ₩1,801 | ₩1,868 | +0.36% | 6만 |
|---|
| 2026.06.10 | ₩1,734 | ₩2,001 | ₩1,734 | ₩1,921 | +10.77% | 17.1만 |
|---|
| 2026.06.09 | ₩1,748 | ₩1,814 | ₩1,654 | ₩1,721 | -1.53% | 8.3만 |
|---|
| 2026.06.08 | ₩1,674 | ₩1,908 | ₩1,628 | ₩1,698 | +1.43% | 13.1만 |
|---|
| 2026.06.05 | ₩1,681 | ₩1,708 | ₩1,574 | ₩1,628 | -3.17% | 6.8만 |
|---|
| 2026.06.04 | ₩1,654 | ₩1,681 | ₩1,601 | ₩1,621 | -2.02% | 44만 |
|---|
| 2026.06.03 | ₩1,688 | ₩1,694 | ₩1,561 | ₩1,654 | -1.98% | 1.4만 |
|---|
| 2026.06.02 | ₩1,574 | ₩1,721 | ₩1,574 | ₩1,668 | +5.93% | 1.3만 |
|---|
| 2026.06.01 | ₩1,536 | ₩1,734 | ₩1,534 | ₩1,681 | +9.47% | 6.7만 |
|---|
| 2026.05.29 | ₩1,561 | ₩1,601 | ₩1,521 | ₩1,601 | +2.56% | 3.2만 |
|---|
| 2026.05.28 | ₩1,561 | ₩1,568 | ₩1,516 | ₩1,534 | -1.71% | 2.5만 |
|---|
| 2026.05.27 | ₩1,541 | ₩1,561 | ₩1,481 | ₩1,561 | +1.30% | 1.6만 |
|---|
| 2026.05.26 | ₩1,494 | ₩1,534 | ₩1,481 | ₩1,494 | 0.00% | 2.2만 |
|---|
| 2026.05.22 | ₩1,521 | ₩1,548 | ₩1,492 | ₩1,521 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩1,468 | ₩1,621 | ₩1,468 | ₩1,508 | +2.73% | 1.7만 |
|---|
| 2026.05.20 | ₩1,496 | ₩1,561 | ₩1,488 | ₩1,508 | +0.80% | 1.1만 |
|---|
| 2026.05.19 | ₩1,468 | ₩1,524 | ₩1,468 | ₩1,508 | +2.73% | 1만 |
|---|
| 2026.05.18 | ₩1,461 | ₩1,494 | ₩1,461 | ₩1,468 | +0.46% | 1.5만 |
|---|
| 2026.05.15 | ₩1,508 | ₩1,508 | ₩1,468 | ₩1,468 | -2.65% | 3천 |
|---|
| 2026.05.14 | ₩1,494 | ₩1,628 | ₩1,468 | ₩1,548 | +3.57% | 4.4만 |
|---|
| 2026.05.13 | ₩1,481 | ₩1,681 | ₩1,481 | ₩1,494 | +0.90% | 5.2만 |
|---|
| 2026.05.12 | ₩1,548 | ₩1,548 | ₩1,441 | ₩1,441 | -6.90% | 1.1만 |
|---|
| 2026.05.11 | ₩1,481 | ₩1,548 | ₩1,454 | ₩1,508 | +1.80% | 1.9만 |
|---|
| 2026.05.08 | ₩1,494 | ₩1,521 | ₩1,454 | ₩1,481 | -0.89% | 2.5만 |
|---|
| 2026.05.07 | ₩1,494 | ₩1,561 | ₩1,468 | ₩1,548 | +3.57% | 5.8천 |
|---|
| 2026.05.06 | ₩1,454 | ₩1,854 | ₩1,454 | ₩1,521 | +4.59% | 12.2만 |
|---|
| 2026.05.05 | ₩1,532 | ₩1,532 | ₩1,441 | ₩1,513 | -1.22% | 2.3만 |
|---|
| 2026.05.04 | ₩1,548 | ₩1,574 | ₩1,541 | ₩1,561 | +0.86% | 6.5천 |
|---|
| 2026.05.01 | ₩1,534 | ₩1,561 | ₩1,481 | ₩1,561 | +1.74% | 6.9천 |
|---|
| 2026.04.30 | ₩1,534 | ₩1,574 | ₩1,534 | ₩1,548 | +0.87% | 8.3천 |
|---|
| 2026.04.29 | ₩1,576 | ₩1,621 | ₩1,548 | ₩1,588 | +0.76% | 8.5천 |
|---|
| 2026.04.28 | ₩1,561 | ₩1,601 | ₩1,548 | ₩1,601 | +2.56% | 2.7천 |
|---|
| 2026.04.27 | ₩1,614 | ₩1,614 | ₩1,534 | ₩1,588 | -1.65% | 9천 |
|---|
| 2026.04.24 | ₩1,641 | ₩1,641 | ₩1,588 | ₩1,588 | -3.25% | 5.8천 |
|---|
| 2026.04.23 | ₩1,548 | ₩1,814 | ₩1,534 | ₩1,654 | +6.90% | 5.7만 |
|---|
| 2026.04.22 | ₩1,534 | ₩1,574 | ₩1,534 | ₩1,548 | +0.87% | 3.8천 |
|---|
| 2026.04.21 | ₩1,614 | ₩1,628 | ₩1,534 | ₩1,561 | -3.31% | 8.4천 |
|---|
| 2026.04.20 | ₩1,534 | ₩1,628 | ₩1,521 | ₩1,568 | +2.17% | 4.1만 |
|---|
| 2026.04.17 | ₩1,534 | ₩1,548 | ₩1,508 | ₩1,508 | -1.74% | 4.9천 |
|---|
| 2026.04.16 | ₩1,481 | ₩1,521 | ₩1,468 | ₩1,521 | +2.70% | 900 |
|---|
| 2026.04.15 | ₩1,494 | ₩1,548 | ₩1,414 | ₩1,481 | -0.89% | 4만 |
|---|
| 2026.04.14 | ₩1,454 | ₩1,588 | ₩1,387 | ₩1,494 | +2.75% | 4.4만 |
|---|
| 2026.04.13 | ₩1,387 | ₩1,494 | ₩1,387 | ₩1,441 | +3.85% | 1.4만 |
|---|
| 2026.04.10 | ₩1,397 | ₩1,406 | ₩1,387 | ₩1,394 | -0.19% | 4.6천 |
|---|
| 2026.04.09 | ₩1,441 | ₩1,441 | ₩1,414 | ₩1,414 | -1.85% | 2천 |
|---|
| 2026.04.08 | ₩1,446 | ₩1,446 | ₩1,421 | ₩1,441 | -0.37% | 1.5천 |
|---|
| 2026.04.07 | ₩1,387 | ₩1,454 | ₩1,387 | ₩1,454 | +4.81% | 2.1만 |
|---|
| 2026.04.06 | ₩1,410 | ₩1,427 | ₩1,394 | ₩1,427 | +1.23% | 9.8천 |
|---|
| 2026.04.02 | ₩1,401 | ₩1,401 | ₩1,387 | ₩1,387 | -0.95% | 1.1천 |
|---|
| 2026.04.01 | ₩1,419 | ₩1,422 | ₩1,387 | ₩1,387 | -2.26% | 2.6천 |
|---|
| 2026.03.31 | ₩1,377 | ₩1,401 | ₩1,374 | ₩1,401 | +1.74% | 2.5천 |
|---|
| 2026.03.30 | ₩1,374 | ₩1,390 | ₩1,374 | ₩1,390 | +1.17% | 7.6천 |
|---|
| 2026.03.27 | ₩1,374 | ₩1,387 | ₩1,321 | ₩1,361 | -0.97% | 7.7천 |
|---|
| 2026.03.26 | ₩1,374 | ₩1,427 | ₩1,374 | ₩1,374 | 0.00% | 1.5만 |
|---|
| 2026.03.25 | ₩1,414 | ₩1,441 | ₩1,387 | ₩1,387 | -1.89% | 2.7만 |
|---|
| 2026.03.24 | ₩1,401 | ₩1,414 | ₩1,387 | ₩1,398 | -0.19% | 2.2만 |
|---|
| 2026.03.23 | ₩1,414 | ₩1,508 | ₩1,387 | ₩1,414 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩1,387 | ₩1,414 | ₩1,387 | ₩1,394 | +0.48% | 5.6천 |
|---|
| 2026.03.19 | ₩1,401 | ₩1,434 | ₩1,391 | ₩1,421 | +1.43% | 1.7만 |
|---|
| 2026.03.18 | ₩1,438 | ₩1,438 | ₩1,401 | ₩1,414 | -1.67% | 6.5천 |
|---|
| 2026.03.17 | ₩1,421 | ₩1,450 | ₩1,421 | ₩1,441 | +1.41% | 1만 |
|---|
| 2026.03.16 | ₩1,454 | ₩1,468 | ₩1,361 | ₩1,427 | -1.83% | 8.4천 |
|---|
| 2026.03.13 | ₩1,441 | ₩1,494 | ₩1,441 | ₩1,454 | +0.93% | 7.8천 |
|---|
| 2026.03.12 | ₩1,454 | ₩1,454 | ₩1,427 | ₩1,441 | -0.92% | 4.4천 |
|---|
| 2026.03.11 | ₩1,456 | ₩1,474 | ₩1,427 | ₩1,454 | -0.09% | 8.5천 |
|---|
| 2026.03.10 | ₩1,374 | ₩1,427 | ₩1,374 | ₩1,427 | +3.88% | 3.2천 |
|---|
| 2026.03.09 | ₩1,454 | ₩1,534 | ₩1,441 | ₩1,441 | -0.92% | 1.5만 |
|---|
| 2026.03.06 | ₩1,361 | ₩1,578 | ₩1,361 | ₩1,441 | +5.88% | 6.6만 |
|---|
| 2026.03.05 | ₩1,294 | ₩1,401 | ₩1,281 | ₩1,349 | +4.23% | 4.9만 |
|---|
| 2026.03.04 | ₩1,259 | ₩1,283 | ₩1,259 | ₩1,283 | +1.91% | 6.6천 |
|---|
| 2026.03.03 | ₩1,194 | ₩1,334 | ₩1,161 | ₩1,259 | +5.47% | 3.9만 |
|---|
| 2026.03.02 | ₩1,241 | ₩1,241 | ₩1,201 | ₩1,201 | -3.23% | 2.4천 |
|---|
| 2026.02.27 | ₩1,241 | ₩1,257 | ₩1,225 | ₩1,241 | 0.00% | 2.1천 |
|---|
| 2026.02.26 | ₩1,171 | ₩1,307 | ₩1,171 | ₩1,201 | +2.51% | 2.7천 |
|---|
| 2026.02.25 | ₩1,334 | ₩1,401 | ₩1,194 | ₩1,201 | -10.00% | 3.7만 |
|---|
| 2026.02.24 | ₩1,294 | ₩1,374 | ₩1,281 | ₩1,334 | +3.09% | 1.6만 |
|---|
| 2026.02.23 | ₩1,294 | ₩1,305 | ₩1,274 | ₩1,274 | -1.55% | 2.6천 |
|---|
| 2026.02.20 | ₩1,281 | ₩1,281 | ₩1,254 | ₩1,254 | -2.08% | 2.3천 |
|---|
| 2026.02.19 | ₩1,281 | ₩1,281 | ₩1,241 | ₩1,258 | -1.77% | 1.2천 |
|---|
| 2026.02.18 | ₩1,281 | ₩1,294 | ₩1,281 | ₩1,287 | +0.52% | 5.1천 |
|---|
| 2026.02.17 | ₩1,267 | ₩1,294 | ₩1,227 | ₩1,281 | +1.05% | 6.7천 |
|---|
| 2026.02.13 | ₩1,293 | ₩1,293 | ₩1,247 | ₩1,253 | -3.10% | 9.6천 |
|---|
| 2026.02.12 | ₩1,287 | ₩1,299 | ₩1,214 | ₩1,227 | -4.66% | 1.4만 |
|---|
| 2026.02.11 | ₩1,267 | ₩1,333 | ₩1,214 | ₩1,241 | -2.11% | 3.7만 |
|---|
| 2026.02.10 | ₩1,281 | ₩1,281 | ₩1,227 | ₩1,233 | -3.75% | 1.1만 |
|---|
| 2026.02.09 | ₩1,199 | ₩1,294 | ₩1,195 | ₩1,218 | +1.56% | 2.6만 |
|---|
| 2026.02.06 | ₩1,227 | ₩1,278 | ₩1,174 | ₩1,189 | -3.15% | 4.6만 |
|---|
| 2026.02.05 | ₩1,548 | ₩1,594 | ₩1,174 | ₩1,174 | -24.14% | 12.4만 |
|---|
| 2026.02.04 | ₩1,618 | ₩1,618 | ₩1,521 | ₩1,521 | -6.02% | 5만 |
|---|
| 2026.02.03 | ₩1,652 | ₩1,652 | ₩1,574 | ₩1,574 | -4.68% | 1.9만 |
|---|
| 2026.02.02 | ₩1,628 | ₩1,674 | ₩1,574 | ₩1,574 | -3.28% | 3.5만 |
|---|
| 2026.01.30 | ₩1,654 | ₩1,821 | ₩1,601 | ₩1,668 | +0.81% | 10.5만 |
|---|
| 2026.01.29 | ₩1,654 | ₩1,654 | ₩1,574 | ₩1,588 | -4.03% | 2.8만 |
|---|
| 2026.01.28 | ₩1,628 | ₩1,688 | ₩1,601 | ₩1,614 | -0.82% | 3.2만 |
|---|
| 2026.01.27 | ₩1,708 | ₩1,708 | ₩1,654 | ₩1,708 | 0.00% | 3.1만 |
|---|
| 2026.01.26 | ₩1,654 | ₩1,805 | ₩1,654 | ₩1,721 | +4.03% | 2.9만 |
|---|
| 2026.01.23 | ₩1,761 | ₩1,761 | ₩1,708 | ₩1,734 | -1.52% | 1만 |
|---|
| 2026.01.22 | ₩1,788 | ₩1,841 | ₩1,708 | ₩1,708 | -4.48% | 6.7만 |
|---|
| 2026.01.21 | ₩1,668 | ₩1,934 | ₩1,654 | ₩1,828 | +9.60% | 18.4만 |
|---|
| 2026.01.20 | ₩1,588 | ₩1,645 | ₩1,588 | ₩1,632 | +2.77% | 3.2만 |
|---|
| 2026.01.16 | ₩1,681 | ₩1,681 | ₩1,600 | ₩1,668 | -0.79% | 7.6천 |
|---|
| 2026.01.15 | ₩1,681 | ₩1,681 | ₩1,621 | ₩1,654 | -1.59% | 5.1천 |
|---|
| 2026.01.14 | ₩1,601 | ₩1,668 | ₩1,601 | ₩1,628 | +1.67% | 1.3만 |
|---|
| 2026.01.13 | ₩1,586 | ₩1,628 | ₩1,586 | ₩1,628 | +2.61% | 4천 |
|---|
| 2026.01.12 | ₩1,601 | ₩1,628 | ₩1,601 | ₩1,628 | +1.67% | 2.8천 |
|---|
| 2026.01.09 | ₩1,614 | ₩1,654 | ₩1,614 | ₩1,644 | +1.82% | 6.4천 |
|---|
| 2026.01.08 | ₩1,588 | ₩1,628 | ₩1,588 | ₩1,614 | +1.68% | 1.5만 |
|---|
| 2026.01.07 | ₩1,641 | ₩1,641 | ₩1,608 | ₩1,621 | -1.22% | 3.4천 |
|---|
| 2026.01.06 | ₩1,574 | ₩1,654 | ₩1,574 | ₩1,641 | +4.24% | 1.1만 |
|---|
| 2026.01.05 | ₩1,614 | ₩1,668 | ₩1,601 | ₩1,601 | -0.83% | 9.4천 |
|---|
| 2026.01.02 | ₩1,561 | ₩1,588 | ₩1,561 | ₩1,588 | +1.71% | 7.9천 |
|---|
| 2025.12.31 | ₩1,548 | ₩1,601 | ₩1,548 | ₩1,568 | +1.29% | 1.8만 |
|---|
| 2025.12.30 | ₩1,588 | ₩1,588 | ₩1,521 | ₩1,588 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩1,578 | ₩1,588 | ₩1,568 | ₩1,588 | +0.59% | 2.1만 |
|---|
| 2025.12.26 | ₩1,640 | ₩1,668 | ₩1,588 | ₩1,601 | -2.36% | 2만 |
|---|
| 2025.12.24 | ₩1,597 | ₩1,601 | ₩1,574 | ₩1,581 | -1.00% | 5천 |
|---|
| 2025.12.23 | ₩1,637 | ₩1,637 | ₩1,554 | ₩1,560 | -4.73% | 9.9천 |
|---|
| 2025.12.22 | ₩1,601 | ₩1,654 | ₩1,588 | ₩1,614 | +0.83% | 1.5만 |
|---|
| 2025.12.19 | ₩1,601 | ₩1,601 | ₩1,561 | ₩1,588 | -0.83% | 1.6만 |
|---|
| 2025.12.18 | ₩1,628 | ₩1,628 | ₩1,548 | ₩1,601 | -1.64% | 4.9만 |
|---|
| 2025.12.17 | ₩1,668 | ₩1,717 | ₩1,601 | ₩1,601 | -4.00% | 3.4만 |
|---|
| 2025.12.16 | ₩1,721 | ₩1,774 | ₩1,668 | ₩1,748 | +1.55% | 1.2만 |
|---|
| 2025.12.15 | ₩1,788 | ₩1,788 | ₩1,694 | ₩1,774 | -0.75% | 1.8만 |
|---|
| 2025.12.12 | ₩1,774 | ₩1,774 | ₩1,668 | ₩1,685 | -5.04% | 1.4만 |
|---|
| 2025.12.11 | ₩1,721 | ₩1,774 | ₩1,694 | ₩1,721 | 0.00% | 1.4만 |
|---|
| 2025.12.10 | ₩1,868 | ₩1,868 | ₩1,734 | ₩1,734 | -7.14% | 1.7만 |
|---|
| 2025.12.09 | ₩2,055 | ₩2,055 | ₩1,733 | ₩1,828 | -11.04% | 9.8만 |
|---|
| 2025.12.08 | ₩1,734 | ₩2,055 | ₩1,653 | ₩2,028 | +16.92% | 16.9만 |
|---|
| 2025.12.05 | ₩1,641 | ₩1,761 | ₩1,641 | ₩1,734 | +5.69% | 8.2천 |
|---|
| 2025.12.04 | ₩1,668 | ₩1,717 | ₩1,668 | ₩1,696 | +1.68% | 8.8천 |
|---|
| 2025.12.03 | ₩1,668 | ₩1,734 | ₩1,668 | ₩1,708 | +2.40% | 1.9천 |
|---|
| 2025.12.02 | ₩1,681 | ₩1,706 | ₩1,628 | ₩1,668 | -0.79% | 1.7만 |
|---|
| 2025.12.01 | ₩1,734 | ₩1,788 | ₩1,692 | ₩1,728 | -0.38% | 1만 |
|---|
| 2025.11.28 | ₩1,712 | ₩1,785 | ₩1,705 | ₩1,734 | +1.33% | 5천 |
|---|
| 2025.11.26 | ₩1,694 | ₩1,774 | ₩1,641 | ₩1,696 | +0.08% | 1.2만 |
|---|
| 2025.11.25 | ₩1,641 | ₩1,724 | ₩1,641 | ₩1,714 | +4.47% | 4.9천 |
|---|
| 2025.11.24 | ₩1,629 | ₩1,708 | ₩1,614 | ₩1,678 | +3.03% | 1.2만 |
|---|
| 2025.11.21 | ₩1,636 | ₩1,660 | ₩1,574 | ₩1,601 | -2.12% | 2.1만 |
|---|
| 2025.11.20 | ₩1,668 | ₩1,714 | ₩1,588 | ₩1,601 | -4.00% | 3.3만 |
|---|
| 2025.11.19 | ₩1,721 | ₩1,721 | ₩1,654 | ₩1,662 | -3.41% | 1.1만 |
|---|
| 2025.11.18 | ₩1,734 | ₩1,754 | ₩1,641 | ₩1,748 | +0.77% | 1.6만 |
|---|
| 2025.11.17 | ₩1,841 | ₩1,841 | ₩1,721 | ₩1,788 | -2.90% | 1.8만 |
|---|
| 2025.11.14 | ₩1,668 | ₩1,769 | ₩1,601 | ₩1,748 | +4.80% | 1.2만 |
|---|
| 2025.11.13 | ₩1,748 | ₩1,761 | ₩1,734 | ₩1,734 | -0.76% | 2.6만 |
|---|
| 2025.11.12 | ₩1,774 | ₩1,788 | ₩1,748 | ₩1,774 | 0.00% | 1.6만 |
|---|
| 2025.11.11 | ₩1,774 | ₩1,798 | ₩1,721 | ₩1,748 | -1.50% | 1.6만 |
|---|
| 2025.11.10 | ₩1,868 | ₩1,868 | ₩1,761 | ₩1,788 | -4.29% | 1.8만 |
|---|
| 2025.11.07 | ₩1,762 | ₩1,814 | ₩1,721 | ₩1,754 | -0.45% | 3만 |
|---|
| 2025.11.06 | ₩1,868 | ₩1,868 | ₩1,748 | ₩1,801 | -3.57% | 9.8천 |
|---|
| 2025.11.05 | ₩1,854 | ₩1,854 | ₩1,748 | ₩1,748 | -5.76% | 1.8만 |
|---|
| 2025.11.04 | ₩1,868 | ₩1,888 | ₩1,788 | ₩1,814 | -2.86% | 5만 |
|---|
| 2025.11.03 | ₩1,974 | ₩2,055 | ₩1,868 | ₩1,868 | -5.41% | 7.7만 |
|---|
| 2025.10.31 | ₩1,913 | ₩2,188 | ₩1,894 | ₩2,055 | +7.39% | 36.4만 |
|---|
| 2025.10.30 | ₩1,849 | ₩1,894 | ₩1,841 | ₩1,841 | -0.43% | 3만 |
|---|
| 2025.10.29 | ₩1,828 | ₩1,948 | ₩1,828 | ₩1,868 | +2.19% | 4.1만 |
|---|
| 2025.10.28 | ₩1,854 | ₩1,906 | ₩1,828 | ₩1,881 | +1.44% | 7.5천 |
|---|
| 2025.10.27 | ₩1,936 | ₩1,961 | ₩1,841 | ₩1,841 | -4.89% | 3.8만 |
|---|
| 2025.10.24 | ₩1,882 | ₩1,961 | ₩1,841 | ₩1,908 | +1.35% | 4.5만 |
|---|
| 2025.10.23 | ₩1,908 | ₩1,961 | ₩1,874 | ₩1,874 | -1.75% | 2.8만 |
|---|
| 2025.10.22 | ₩1,894 | ₩1,941 | ₩1,888 | ₩1,894 | 0.00% | 9.5천 |
|---|
| 2025.10.21 | ₩1,954 | ₩1,988 | ₩1,921 | ₩1,961 | +0.34% | 1.9만 |
|---|
| 2025.10.20 | ₩1,948 | ₩1,948 | ₩1,881 | ₩1,908 | -2.05% | 5.2천 |
|---|
| 2025.10.17 | ₩1,974 | ₩1,974 | ₩1,934 | ₩1,934 | -2.03% | 1.2만 |
|---|
| 2025.10.16 | ₩2,055 | ₩2,061 | ₩1,948 | ₩1,961 | -4.55% | 9.6천 |
|---|
| 2025.10.15 | ₩2,048 | ₩2,048 | ₩1,974 | ₩2,028 | -0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩2,014 | ₩2,028 | ₩1,948 | ₩1,974 | -1.99% | 1.8만 |
|---|
| 2025.10.13 | ₩2,001 | ₩2,055 | ₩1,948 | ₩1,974 | -1.33% | 6.7천 |
|---|
| 2025.10.10 | ₩2,081 | ₩2,108 | ₩1,954 | ₩1,988 | -4.49% | 5.9만 |
|---|