시장 데이터를 불러오는 중
전체 종목
Magna International, Inc. Common Stock 과거 주가
Magna International, Inc. Common Stock · MGA · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magna International, Inc. Common Stock · MGA · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,637 | ₩86,172 | ₩85,195 | ₩85,637 | 0.00% | 64.1만 |
| 2026.10.08 | ₩85,690 | ₩85,730 | ₩84,178 | ₩85,409 | -0.33% | 155만 |
| 2026.10.07 | ₩87,309 | ₩87,871 | ₩85,944 | ₩87,028 | -0.32% | 113.4만 |
| 2026.10.06 | ₩87,256 | ₩87,912 | ₩86,386 | ₩87,871 | +0.71% | 72만 |
| 2026.10.05 | ₩86,413 | ₩87,256 | ₩85,797 | ₩86,881 | +0.54% | 68.9만 |
| 2026.10.02 | ₩86,828 | ₩87,256 | ₩85,449 | ₩86,413 | -0.48% | 72.5만 |
| 2026.10.01 | ₩85,048 | ₩86,440 | ₩84,740 | ₩86,266 | +1.43% | 141.6만 |
| 2026.09.30 | ₩86,868 | ₩86,881 | ₩85,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,208 |
| -1.91% |
| 114.3만 |
| 2026.09.29 | ₩86,667 | ₩86,988 | ₩85,289 | ₩86,399 | -0.31% | 78.3만 |
|---|
| 2026.09.28 | ₩85,757 | ₩87,390 | ₩85,717 | ₩86,506 | +0.87% | 108.7만 |
|---|
| 2026.09.25 | ₩83,910 | ₩87,028 | ₩83,482 | ₩86,988 | +3.67% | 113.9만 |
|---|
| 2026.09.24 | ₩85,061 | ₩85,355 | ₩82,599 | ₩83,268 | -2.11% | 125.1만 |
|---|
| 2026.09.23 | ₩84,553 | ₩86,440 | ₩83,455 | ₩85,289 | +0.87% | 128.3만 |
|---|
| 2026.09.22 | ₩85,409 | ₩85,824 | ₩84,392 | ₩85,369 | -0.05% | 85.8만 |
|---|
| 2026.09.21 | ₩85,262 | ₩85,396 | ₩84,017 | ₩84,325 | -1.10% | 93.1만 |
|---|
| 2026.09.18 | ₩85,008 | ₩85,503 | ₩83,736 | ₩84,512 | -0.58% | 122.3만 |
|---|
| 2026.09.17 | ₩87,350 | ₩87,831 | ₩86,587 | ₩86,747 | -0.69% | 88.9만 |
|---|
| 2026.09.16 | ₩85,489 | ₩86,346 | ₩84,499 | ₩85,302 | -0.22% | 155.2만 |
|---|
| 2026.09.15 | ₩85,851 | ₩86,225 | ₩84,445 | ₩84,874 | -1.14% | 149만 |
|---|
| 2026.09.14 | ₩86,761 | ₩87,952 | ₩86,466 | ₩86,841 | +0.09% | 93.5만 |
|---|
| 2026.09.11 | ₩88,594 | ₩89,063 | ₩87,818 | ₩88,500 | -0.11% | 84.9만 |
|---|
| 2026.09.10 | ₩87,015 | ₩87,537 | ₩86,453 | ₩87,176 | +0.18% | 130.9만 |
|---|
| 2026.09.09 | ₩89,370 | ₩89,959 | ₩87,537 | ₩87,617 | -1.96% | 94.7만 |
|---|
| 2026.09.08 | ₩91,873 | ₩92,248 | ₩88,982 | ₩89,076 | -3.04% | 101.1만 |
|---|
| 2026.09.04 | ₩89,477 | ₩92,649 | ₩89,477 | ₩92,167 | +3.01% | 136.2만 |
|---|
| 2026.09.03 | ₩89,210 | ₩90,628 | ₩88,768 | ₩89,785 | +0.65% | 100.8만 |
|---|
| 2026.09.02 | ₩85,302 | ₩88,166 | ₩85,302 | ₩88,032 | +3.20% | 96.5만 |
|---|
| 2026.09.01 | ₩86,988 | ₩87,162 | ₩84,258 | ₩85,155 | -2.11% | 140.2만 |
|---|
| 2026.08.31 | ₩88,300 | ₩88,982 | ₩87,296 | ₩87,751 | -0.62% | 149.9만 |
|---|
| 2026.08.28 | ₩88,621 | ₩88,875 | ₩87,537 | ₩88,139 | -0.54% | 92.5만 |
|---|
| 2026.08.27 | ₩88,661 | ₩89,196 | ₩86,654 | ₩87,938 | -0.82% | 110만 |
|---|
| 2026.08.26 | ₩88,059 | ₩88,380 | ₩87,095 | ₩88,326 | +0.30% | 165.9만 |
|---|
| 2026.08.25 | ₩91,003 | ₩91,338 | ₩88,219 | ₩88,500 | -2.75% | 166.4만 |
|---|
| 2026.08.24 | ₩96,048 | ₩96,544 | ₩90,120 | ₩90,735 | -5.53% | 219.3만 |
|---|
| 2026.08.21 | ₩95,192 | ₩97,989 | ₩94,871 | ₩97,761 | +2.70% | 101.9만 |
|---|
| 2026.08.20 | ₩93,907 | ₩94,750 | ₩92,917 | ₩94,202 | +0.31% | 95.3만 |
|---|
| 2026.08.19 | ₩94,857 | ₩96,343 | ₩94,643 | ₩95,031 | +0.18% | 66.5만 |
|---|
| 2026.08.18 | ₩94,897 | ₩95,660 | ₩94,014 | ₩94,041 | -0.90% | 86.8만 |
|---|
| 2026.08.17 | ₩94,001 | ₩95,941 | ₩93,947 | ₩95,406 | +1.49% | 115.5만 |
|---|
| 2026.08.14 | ₩93,399 | ₩94,121 | ₩92,770 | ₩94,001 | +0.64% | 74.2만 |
|---|
| 2026.08.13 | ₩93,479 | ₩94,108 | ₩92,207 | ₩93,639 | +0.17% | 82.2만 |
|---|
| 2026.08.12 | ₩94,683 | ₩94,683 | ₩92,381 | ₩93,291 | -1.47% | 88.2만 |
|---|
| 2026.08.11 | ₩93,720 | ₩95,219 | ₩93,372 | ₩94,041 | +0.34% | 70.8만 |
|---|
| 2026.08.10 | ₩94,014 | ₩94,496 | ₩93,104 | ₩93,532 | -0.51% | 82.4만 |
|---|
| 2026.08.07 | ₩91,699 | ₩94,442 | ₩91,699 | ₩94,161 | +2.69% | 119.4만 |
|---|
| 2026.08.06 | ₩95,714 | ₩95,928 | ₩90,615 | ₩90,762 | -5.17% | 184.2만 |
|---|
| 2026.08.05 | ₩93,760 | ₩96,303 | ₩93,760 | ₩96,035 | +2.43% | 138.2만 |
|---|
| 2026.08.04 | ₩90,816 | ₩94,215 | ₩90,240 | ₩93,733 | +3.21% | 245.4만 |
|---|
| 2026.08.03 | ₩92,074 | ₩93,332 | ₩90,628 | ₩90,829 | -1.35% | 95.5만 |
|---|
| 2026.07.31 | ₩92,034 | ₩92,395 | ₩88,219 | ₩91,806 | -0.25% | 253.4만 |
|---|
| 2026.07.30 | ₩93,733 | ₩94,135 | ₩92,007 | ₩93,479 | -0.27% | 187.4만 |
|---|
| 2026.07.29 | ₩92,315 | ₩94,161 | ₩92,221 | ₩92,475 | +0.17% | 150.7만 |
|---|
| 2026.07.28 | ₩90,227 | ₩92,944 | ₩89,638 | ₩92,368 | +2.37% | 155.9만 |
|---|
| 2026.07.27 | ₩88,929 | ₩89,986 | ₩87,724 | ₩89,879 | +1.07% | 126.2만 |
|---|
| 2026.07.24 | ₩88,326 | ₩89,772 | ₩87,577 | ₩87,871 | -0.52% | 114.4만 |
|---|
| 2026.07.23 | ₩89,344 | ₩89,584 | ₩86,373 | ₩88,005 | -1.50% | 164.7만 |
|---|
| 2026.07.22 | ₩90,535 | ₩92,114 | ₩90,240 | ₩90,441 | -0.10% | 116.5만 |
|---|
| 2026.07.21 | ₩89,210 | ₩91,779 | ₩88,674 | ₩90,829 | +1.82% | 113.3만 |
|---|
| 2026.07.20 | ₩89,183 | ₩89,732 | ₩88,367 | ₩88,407 | -0.87% | 93.9만 |
|---|
| 2026.07.17 | ₩89,170 | ₩89,183 | ₩86,694 | ₩88,942 | -0.26% | 114.5만 |
|---|
| 2026.07.16 | ₩88,434 | ₩90,561 | ₩88,380 | ₩90,414 | +2.24% | 128.1만 |
|---|
| 2026.07.15 | ₩87,055 | ₩88,889 | ₩86,694 | ₩88,715 | +1.91% | 104만 |
|---|
| 2026.07.14 | ₩86,828 | ₩87,162 | ₩85,355 | ₩86,440 | -0.45% | 103.6만 |
|---|
| 2026.07.13 | ₩86,011 | ₩86,854 | ₩85,396 | ₩85,744 | -0.31% | 71만 |
|---|
| 2026.07.10 | ₩86,212 | ₩86,948 | ₩85,396 | ₩86,011 | -0.23% | 102.6만 |
|---|
| 2026.07.09 | ₩85,650 | ₩86,654 | ₩85,115 | ₩85,971 | +0.37% | 143.8만 |
|---|
| 2026.07.08 | ₩85,115 | ₩86,252 | ₩83,027 | ₩84,271 | -0.99% | 201만 |
|---|
| 2026.07.07 | ₩87,042 | ₩88,326 | ₩85,998 | ₩86,051 | -1.14% | 132.3만 |
|---|
| 2026.07.06 | ₩85,409 | ₩88,086 | ₩85,409 | ₩87,898 | +2.91% | 156.9만 |
|---|
| 2026.07.02 | ₩85,744 | ₩86,988 | ₩82,813 | ₩83,897 | -2.15% | 142.7만 |
|---|
| 2026.07.01 | ₩87,925 | ₩87,925 | ₩84,352 | ₩84,405 | -4.00% | 79만 |
|---|
| 2026.06.30 | ₩86,707 | ₩88,487 | ₩86,707 | ₩87,871 | +1.34% | 118만 |
|---|
| 2026.06.29 | ₩85,891 | ₩86,801 | ₩84,700 | ₩86,707 | +0.95% | 204만 |
|---|
| 2026.06.26 | ₩85,864 | ₩87,550 | ₩85,342 | ₩86,399 | +0.62% | 174.2만 |
|---|
| 2026.06.25 | ₩86,814 | ₩88,153 | ₩86,466 | ₩87,457 | +0.74% | 128.5만 |
|---|
| 2026.06.24 | ₩86,092 | ₩86,761 | ₩84,860 | ₩85,744 | -0.40% | 103만 |
|---|
| 2026.06.23 | ₩85,677 | ₩87,135 | ₩85,663 | ₩86,279 | +0.70% | 84.3만 |
|---|
| 2026.06.22 | ₩87,296 | ₩90,039 | ₩86,935 | ₩88,273 | +1.12% | 118.7만 |
|---|
| 2026.06.18 | ₩87,189 | ₩88,688 | ₩86,761 | ₩87,457 | +0.31% | 144만 |
|---|
| 2026.06.17 | ₩87,483 | ₩89,303 | ₩86,667 | ₩86,841 | -0.73% | 118.9만 |
|---|
| 2026.06.16 | ₩89,758 | ₩89,892 | ₩87,564 | ₩87,617 | -2.39% | 105.7만 |
|---|
| 2026.06.15 | ₩90,923 | ₩91,498 | ₩89,678 | ₩89,745 | -1.30% | 131.6만 |
|---|
| 2026.06.12 | ₩88,326 | ₩89,491 | ₩87,764 | ₩89,303 | +1.11% | 72.9만 |
|---|
| 2026.06.11 | ₩86,506 | ₩88,300 | ₩85,342 | ₩88,019 | +1.75% | 109.2만 |
|---|
| 2026.06.10 | ₩87,791 | ₩88,045 | ₩85,623 | ₩85,677 | -2.41% | 112.1만 |
|---|
| 2026.06.09 | ₩89,986 | ₩90,428 | ₩86,493 | ₩88,447 | -1.71% | 87.2만 |
|---|
| 2026.06.08 | ₩89,344 | ₩89,906 | ₩88,661 | ₩89,223 | -0.13% | 82.9만 |
|---|
| 2026.06.05 | ₩90,053 | ₩90,414 | ₩88,005 | ₩88,447 | -1.78% | 97.5만 |
|---|
| 2026.06.04 | ₩91,297 | ₩91,940 | ₩89,825 | ₩91,204 | -0.10% | 101.6만 |
|---|
| 2026.06.03 | ₩90,521 | ₩92,596 | ₩90,200 | ₩91,204 | +0.75% | 130.3만 |
|---|
| 2026.06.02 | ₩87,831 | ₩92,047 | ₩87,831 | ₩91,150 | +3.78% | 138.5만 |
|---|
| 2026.06.01 | ₩85,637 | ₩87,323 | ₩85,101 | ₩87,189 | +1.81% | 117.8만 |
|---|
| 2026.05.29 | ₩88,326 | ₩89,250 | ₩86,440 | ₩86,667 | -1.88% | 182.8만 |
|---|
| 2026.05.28 | ₩88,326 | ₩89,196 | ₩87,724 | ₩88,487 | +0.18% | 103.2만 |
|---|
| 2026.05.27 | ₩88,326 | ₩89,598 | ₩88,326 | ₩88,808 | +0.55% | 89.9만 |
|---|
| 2026.05.26 | ₩86,988 | ₩88,126 | ₩86,747 | ₩87,256 | +0.31% | 100만 |
|---|
| 2026.05.22 | ₩85,422 | ₩86,654 | ₩85,088 | ₩86,426 | +1.17% | 95.2만 |
|---|
| 2026.05.21 | ₩80,805 | ₩84,646 | ₩80,431 | ₩84,432 | +4.49% | 100.6만 |
|---|
| 2026.05.20 | ₩79,654 | ₩81,622 | ₩79,025 | ₩81,582 | +2.42% | 104.4만 |
|---|
| 2026.05.19 | ₩79,895 | ₩80,163 | ₩77,781 | ₩79,521 | -0.47% | 100.3만 |
|---|
| 2026.05.18 | ₩81,073 | ₩81,073 | ₩79,427 | ₩79,748 | -1.63% | 73만 |
|---|
| 2026.05.15 | ₩83,107 | ₩83,107 | ₩79,976 | ₩80,832 | -2.74% | 129.4만 |
|---|
| 2026.05.14 | ₩83,924 | ₩86,118 | ₩83,924 | ₩84,753 | +0.99% | 127.7만 |
|---|
| 2026.05.13 | ₩83,308 | ₩84,646 | ₩82,853 | ₩83,535 | +0.27% | 169.5만 |
|---|
| 2026.05.12 | ₩83,816 | ₩83,843 | ₩81,742 | ₩83,361 | -0.54% | 100.9만 |
|---|
| 2026.05.11 | ₩85,195 | ₩85,195 | ₩83,375 | ₩83,696 | -1.76% | 110.6만 |
|---|
| 2026.05.08 | ₩82,425 | ₩84,512 | ₩82,425 | ₩84,459 | +2.47% | 117.6만 |
|---|
| 2026.05.07 | ₩84,472 | ₩84,941 | ₩81,836 | ₩81,956 | -2.98% | 134.8만 |
|---|
| 2026.05.06 | ₩82,478 | ₩84,686 | ₩82,103 | ₩83,910 | +1.74% | 153.2만 |
|---|
| 2026.05.05 | ₩80,471 | ₩81,140 | ₩79,855 | ₩80,364 | -0.13% | 252만 |
|---|
| 2026.05.04 | ₩80,524 | ₩81,662 | ₩78,423 | ₩79,681 | -1.05% | 230.8만 |
|---|
| 2026.05.01 | ₩82,906 | ₩83,094 | ₩76,924 | ₩81,408 | -1.81% | 409만 |
|---|
| 2026.04.30 | ₩83,161 | ₩86,466 | ₩83,067 | ₩85,208 | +2.46% | 362.7만 |
|---|
| 2026.04.29 | ₩82,103 | ₩83,776 | ₩82,103 | ₩82,679 | +0.70% | 200.2만 |
|---|
| 2026.04.28 | ₩82,599 | ₩83,776 | ₩82,037 | ₩82,866 | +0.32% | 142.7만 |
|---|
| 2026.04.27 | ₩84,379 | ₩85,998 | ₩83,295 | ₩83,348 | -1.22% | 185.7만 |
|---|
| 2026.04.24 | ₩84,379 | ₩85,115 | ₩83,950 | ₩84,231 | -0.17% | 217.6만 |
|---|
| 2026.04.23 | ₩81,782 | ₩83,843 | ₩81,648 | ₩83,241 | +1.78% | 186.5만 |
|---|
| 2026.04.22 | ₩83,509 | ₩83,562 | ₩82,037 | ₩82,144 | -1.63% | 137.1만 |
|---|
| 2026.04.21 | ₩83,348 | ₩84,338 | ₩82,438 | ₩82,532 | -0.98% | 142.2만 |
|---|
| 2026.04.20 | ₩81,127 | ₩83,254 | ₩81,100 | ₩83,040 | +2.36% | 126.5만 |
|---|
| 2026.04.17 | ₩78,383 | ₩82,237 | ₩78,316 | ₩81,046 | +3.40% | 250.7만 |
|---|
| 2026.04.16 | ₩75,827 | ₩76,844 | ₩75,265 | ₩75,934 | +0.14% | 140.4만 |
|---|
| 2026.04.15 | ₩76,750 | ₩77,246 | ₩73,820 | ₩75,519 | -1.60% | 184.4만 |
|---|
| 2026.04.14 | ₩78,008 | ₩78,450 | ₩76,924 | ₩77,379 | -0.81% | 99.5만 |
|---|
| 2026.04.13 | ₩76,335 | ₩78,102 | ₩76,148 | ₩77,968 | +2.14% | 96.7만 |
|---|
| 2026.04.10 | ₩77,781 | ₩78,249 | ₩76,844 | ₩77,419 | -0.46% | 147.4만 |
|---|
| 2026.04.09 | ₩76,469 | ₩77,553 | ₩75,720 | ₩77,312 | +1.10% | 162.2만 |
|---|
| 2026.04.08 | ₩75,787 | ₩77,714 | ₩75,666 | ₩76,683 | +1.18% | 180.1만 |
|---|
| 2026.04.07 | ₩72,334 | ₩73,217 | ₩71,544 | ₩72,441 | +0.15% | 135.2만 |
|---|
| 2026.04.06 | ₩73,311 | ₩73,779 | ₩72,602 | ₩73,164 | -0.20% | 124.5만 |
|---|
| 2026.04.02 | ₩74,127 | ₩74,435 | ₩72,080 | ₩73,820 | -0.42% | 136.6만 |
|---|
| 2026.04.01 | ₩74,944 | ₩76,496 | ₩74,944 | ₩75,640 | +0.93% | 133.7만 |
|---|
| 2026.03.31 | ₩72,602 | ₩74,957 | ₩72,347 | ₩74,689 | +2.88% | 138.4만 |
|---|
| 2026.03.30 | ₩73,846 | ₩73,846 | ₩70,728 | ₩71,504 | -3.17% | 111만 |
|---|
| 2026.03.27 | ₩73,806 | ₩74,020 | ₩72,454 | ₩72,776 | -1.40% | 131.1만 |
|---|
| 2026.03.26 | ₩74,288 | ₩76,362 | ₩74,087 | ₩74,154 | -0.18% | 168.1만 |
|---|
| 2026.03.25 | ₩74,609 | ₩75,586 | ₩74,556 | ₩75,091 | +0.65% | 165.7만 |
|---|
| 2026.03.24 | ₩70,849 | ₩73,699 | ₩70,460 | ₩73,311 | +3.48% | 211.7만 |
|---|
| 2026.03.23 | ₩71,946 | ₩72,321 | ₩70,755 | ₩71,973 | +0.04% | 318.9만 |
|---|
| 2026.03.20 | ₩70,286 | ₩70,300 | ₩68,855 | ₩69,845 | -0.63% | 218.9만 |
|---|
| 2026.03.19 | ₩71,491 | ₩71,638 | ₩69,363 | ₩70,394 | -1.54% | 296.7만 |
|---|
| 2026.03.18 | ₩74,141 | ₩74,449 | ₩71,999 | ₩72,468 | -2.26% | 199.5만 |
|---|
| 2026.03.17 | ₩75,345 | ₩76,269 | ₩74,515 | ₩74,890 | -0.60% | 139.8만 |
|---|
| 2026.03.16 | ₩74,475 | ₩75,452 | ₩74,475 | ₩75,024 | +0.74% | 168.4만 |
|---|
| 2026.03.13 | ₩75,760 | ₩76,041 | ₩73,565 | ₩73,686 | -2.74% | 163.2만 |
|---|
| 2026.03.12 | ₩76,162 | ₩76,964 | ₩75,064 | ₩75,506 | -0.86% | 185.7만 |
|---|
| 2026.03.11 | ₩77,085 | ₩78,691 | ₩77,085 | ₩77,393 | +0.40% | 122.9만 |
|---|
| 2026.03.10 | ₩77,888 | ₩78,704 | ₩77,005 | ₩77,339 | -0.70% | 146.7만 |
|---|
| 2026.03.09 | ₩77,031 | ₩77,379 | ₩76,068 | ₩77,366 | +0.43% | 243만 |
|---|
| 2026.03.06 | ₩80,243 | ₩80,390 | ₩78,089 | ₩78,758 | -1.85% | 156만 |
|---|
| 2026.03.05 | ₩81,903 | ₩82,532 | ₩80,190 | ₩81,501 | -0.49% | 151.6만 |
|---|
| 2026.03.04 | ₩83,857 | ₩84,539 | ₩82,197 | ₩82,933 | -1.10% | 137.7만 |
|---|
| 2026.03.03 | ₩82,130 | ₩83,589 | ₩81,274 | ₩82,679 | +0.67% | 248.6만 |
|---|
| 2026.03.02 | ₩83,228 | ₩84,860 | ₩81,996 | ₩84,566 | +1.61% | 236.1만 |
|---|
| 2026.02.27 | ₩85,115 | ₩85,302 | ₩84,138 | ₩84,379 | -0.86% | 130.9만 |
|---|
| 2026.02.26 | ₩86,654 | ₩87,376 | ₩85,382 | ₩85,851 | -0.93% | 131.3만 |
|---|
| 2026.02.25 | ₩86,988 | ₩87,657 | ₩85,690 | ₩86,453 | -0.62% | 120.1만 |
|---|
| 2026.02.24 | ₩85,958 | ₩87,363 | ₩85,489 | ₩86,961 | +1.17% | 158.3만 |
|---|
| 2026.02.23 | ₩86,734 | ₩87,336 | ₩85,008 | ₩85,516 | -1.40% | 215.8만 |
|---|
| 2026.02.20 | ₩88,393 | ₩89,210 | ₩86,854 | ₩86,881 | -1.71% | 306.1만 |
|---|
| 2026.02.19 | ₩88,862 | ₩89,370 | ₩87,711 | ₩89,223 | +0.41% | 251.7만 |
|---|
| 2026.02.18 | ₩90,508 | ₩91,284 | ₩89,049 | ₩89,451 | -1.17% | 279.4만 |
|---|
| 2026.02.17 | ₩89,196 | ₩90,990 | ₩87,149 | ₩89,424 | +0.26% | 590.6만 |
|---|
| 2026.02.13 | ₩84,566 | ₩93,599 | ₩84,325 | ₩91,980 | +8.77% | 862.5만 |
|---|
| 2026.02.12 | ₩77,326 | ₩77,968 | ₩75,894 | ₩77,379 | +0.07% | 285.7만 |
|---|
| 2026.02.11 | ₩75,586 | ₩77,473 | ₩75,439 | ₩77,326 | +2.30% | 280.2만 |
|---|
| 2026.02.10 | ₩73,472 | ₩75,265 | ₩73,458 | ₩75,238 | +2.40% | 165.1만 |
|---|
| 2026.02.09 | ₩72,535 | ₩73,164 | ₩72,294 | ₩72,856 | +0.44% | 130.8만 |
|---|
| 2026.02.06 | ₩70,460 | ₩72,388 | ₩70,460 | ₩72,294 | +2.60% | 157.5만 |
|---|
| 2026.02.05 | ₩70,808 | ₩71,250 | ₩70,019 | ₩70,460 | -0.49% | 212.5만 |
|---|
| 2026.02.04 | ₩69,885 | ₩72,374 | ₩69,269 | ₩71,464 | +2.26% | 478.7만 |
|---|
| 2026.02.03 | ₩68,747 | ₩70,139 | ₩68,373 | ₩68,855 | +0.16% | 103.7만 |
|---|
| 2026.02.02 | ₩68,440 | ₩69,403 | ₩68,065 | ₩68,747 | +0.45% | 147.5만 |
|---|
| 2026.01.30 | ₩68,935 | ₩69,698 | ₩67,958 | ₩68,440 | -0.72% | 179.8만 |
|---|
| 2026.01.29 | ₩70,554 | ₩71,036 | ₩69,510 | ₩70,648 | +0.13% | 126.6만 |
|---|
| 2026.01.28 | ₩71,384 | ₩71,531 | ₩69,858 | ₩70,005 | -1.93% | 123.6만 |
|---|
| 2026.01.27 | ₩71,598 | ₩72,347 | ₩71,250 | ₩71,665 | +0.09% | 105.9만 |
|---|
| 2026.01.26 | ₩71,130 | ₩71,317 | ₩70,447 | ₩71,210 | +0.11% | 132.5만 |
|---|
| 2026.01.23 | ₩71,879 | ₩72,093 | ₩70,969 | ₩71,237 | -0.89% | 141.4만 |
|---|
| 2026.01.22 | ₩73,137 | ₩73,753 | ₩71,277 | ₩71,478 | -2.27% | 154만 |
|---|
| 2026.01.21 | ₩72,548 | ₩73,445 | ₩71,825 | ₩72,615 | +0.09% | 213.2만 |
|---|
| 2026.01.20 | ₩72,187 | ₩72,682 | ₩71,411 | ₩71,772 | -0.57% | 170.1만 |
|---|
| 2026.01.16 | ₩75,011 | ₩75,613 | ₩72,173 | ₩73,378 | -2.18% | 206.8만 |
|---|
| 2026.01.15 | ₩75,693 | ₩76,255 | ₩75,399 | ₩75,506 | -0.25% | 119.4만 |
|---|
| 2026.01.14 | ₩76,670 | ₩76,924 | ₩75,225 | ₩75,653 | -1.33% | 111.7만 |
|---|
| 2026.01.13 | ₩75,814 | ₩76,295 | ₩75,225 | ₩76,269 | +0.60% | 140.9만 |
|---|
| 2026.01.12 | ₩75,225 | ₩75,854 | ₩75,118 | ₩75,546 | +0.43% | 166.4만 |
|---|
| 2026.01.09 | ₩75,425 | ₩75,854 | ₩74,502 | ₩75,225 | -0.27% | 183만 |
|---|
| 2026.01.08 | ₩74,756 | ₩76,135 | ₩74,395 | ₩74,837 | +0.11% | 230.4만 |
|---|
| 2026.01.07 | ₩76,148 | ₩77,018 | ₩74,930 | ₩75,305 | -1.11% | 135만 |
|---|
| 2026.01.06 | ₩73,873 | ₩76,202 | ₩73,498 | ₩75,907 | +2.75% | 128.3만 |
|---|
| 2026.01.05 | ₩72,923 | ₩74,275 | ₩72,923 | ₩73,659 | +1.01% | 130.1만 |
|---|
| 2026.01.02 | ₩72,040 | ₩73,431 | ₩71,692 | ₩73,150 | +1.54% | 90.4만 |
|---|
| 2025.12.31 | ₩71,678 | ₩71,825 | ₩71,196 | ₩71,330 | -0.49% | 83.9만 |
|---|
| 2025.12.30 | ₩71,906 | ₩72,107 | ₩71,718 | ₩71,785 | -0.17% | 60.6만 |
|---|
| 2025.12.29 | ₩71,919 | ₩72,535 | ₩71,718 | ₩71,959 | +0.06% | 57.4만 |
|---|
| 2025.12.26 | ₩72,361 | ₩72,361 | ₩71,879 | ₩72,254 | -0.15% | 34.3만 |
|---|
| 2025.12.24 | ₩72,441 | ₩72,722 | ₩71,598 | ₩71,973 | -0.65% | 37.5만 |
|---|
| 2025.12.23 | ₩72,562 | ₩73,017 | ₩71,866 | ₩72,133 | -0.59% | 148.8만 |
|---|
| 2025.12.22 | ₩74,127 | ₩74,167 | ₩72,575 | ₩72,655 | -1.99% | 205만 |
|---|
| 2025.12.19 | ₩73,257 | ₩74,020 | ₩73,097 | ₩73,779 | +0.71% | 209.4만 |
|---|
| 2025.12.18 | ₩72,267 | ₩73,820 | ₩72,040 | ₩72,950 | +0.94% | 202.9만 |
|---|
| 2025.12.17 | ₩70,394 | ₩71,825 | ₩70,394 | ₩71,732 | +1.90% | 249.1만 |
|---|
| 2025.12.16 | ₩70,126 | ₩70,889 | ₩69,805 | ₩70,621 | +0.71% | 203.6만 |
|---|
| 2025.12.15 | ₩69,845 | ₩70,380 | ₩69,591 | ₩70,072 | +0.33% | 102.7만 |
|---|
| 2025.12.12 | ₩69,591 | ₩69,858 | ₩69,109 | ₩69,403 | -0.27% | 170.4만 |
|---|
| 2025.12.11 | ₩68,386 | ₩69,550 | ₩68,132 | ₩69,296 | +1.33% | 162.2만 |
|---|
| 2025.12.10 | ₩66,151 | ₩68,801 | ₩65,964 | ₩68,386 | +3.38% | 140.3만 |
|---|
| 2025.12.09 | ₩65,710 | ₩66,700 | ₩65,335 | ₩65,964 | +0.39% | 143.9만 |
|---|
| 2025.12.08 | ₩65,536 | ₩66,138 | ₩64,973 | ₩66,058 | +0.80% | 114.8만 |
|---|
| 2025.12.05 | ₩65,870 | ₩66,178 | ₩65,429 | ₩65,616 | -0.39% | 101.7만 |
|---|
| 2025.12.04 | ₩66,446 | ₩66,686 | ₩65,429 | ₩65,509 | -1.41% | 97.9만 |
|---|
| 2025.12.03 | ₩66,031 | ₩66,633 | ₩66,004 | ₩66,245 | +0.32% | 107.7만 |
|---|
| 2025.12.02 | ₩66,245 | ₩66,365 | ₩65,375 | ₩66,004 | -0.36% | 84.9만 |
|---|
| 2025.12.01 | ₩65,362 | ₩66,901 | ₩64,987 | ₩65,964 | +0.92% | 203.7만 |
|---|
| 2025.11.28 | ₩65,281 | ₩65,924 | ₩65,081 | ₩65,362 | +0.12% | 52.9만 |
|---|
| 2025.11.26 | ₩65,790 | ₩66,285 | ₩65,321 | ₩65,348 | -0.67% | 106.1만 |
|---|
| 2025.11.25 | ₩65,161 | ₩66,606 | ₩64,920 | ₩65,830 | +1.03% | 200.3만 |
|---|
| 2025.11.24 | ₩64,907 | ₩65,081 | ₩63,997 | ₩64,652 | -0.39% | 148.7만 |
|---|
| 2025.11.21 | ₩62,096 | ₩64,719 | ₩62,056 | ₩64,585 | +4.01% | 205만 |
|---|
| 2025.11.20 | ₩63,809 | ₩64,291 | ₩60,664 | ₩61,092 | -4.26% | 174.2만 |
|---|
| 2025.11.19 | ₩64,237 | ₩64,237 | ₩63,260 | ₩63,555 | -1.06% | 101만 |
|---|
| 2025.11.18 | ₩63,421 | ₩64,304 | ₩62,913 | ₩63,769 | +0.55% | 179.5만 |
|---|
| 2025.11.17 | ₩65,429 | ₩65,817 | ₩63,608 | ₩63,970 | -2.23% | 200.6만 |
|---|
| 2025.11.14 | ₩65,000 | ₩65,857 | ₩64,692 | ₩65,696 | +1.07% | 200.3만 |
|---|
| 2025.11.13 | ₩67,262 | ₩67,944 | ₩65,817 | ₩66,218 | -1.55% | 157.1만 |
|---|
| 2025.11.12 | ₩66,914 | ₩67,583 | ₩66,700 | ₩67,409 | +0.74% | 123.8만 |
|---|
| 2025.11.11 | ₩66,098 | ₩66,740 | ₩65,776 | ₩66,660 | +0.85% | 151.8만 |
|---|
| 2025.11.10 | ₩66,847 | ₩66,887 | ₩65,803 | ₩65,830 | -1.52% | 176.7만 |
|---|
| 2025.11.07 | ₩66,513 | ₩67,182 | ₩66,298 | ₩66,740 | +0.34% | 136.2만 |
|---|
| 2025.11.06 | ₩66,887 | ₩67,315 | ₩66,245 | ₩66,446 | -0.66% | 171.9만 |
|---|
| 2025.11.05 | ₩65,803 | ₩67,382 | ₩65,482 | ₩66,834 | +1.57% | 194.4만 |
|---|
| 2025.11.04 | ₩64,880 | ₩65,843 | ₩64,505 | ₩65,482 | +0.93% | 164.4만 |
|---|
| 2025.11.03 | ₩63,368 | ₩66,392 | ₩63,368 | ₩65,937 | +4.05% | 216만 |
|---|
| 2025.10.31 | ₩61,574 | ₩64,063 | ₩61,012 | ₩63,180 | +2.61% | 327.8만 |
|---|
| 2025.10.30 | ₩60,062 | ₩60,745 | ₩59,741 | ₩59,754 | -0.51% | 166.9만 |
|---|
| 2025.10.29 | ₩60,758 | ₩61,253 | ₩60,290 | ₩60,892 | +0.22% | 123.1만 |
|---|
| 2025.10.28 | ₩60,490 | ₩61,079 | ₩60,249 | ₩60,905 | +0.69% | 102.1만 |
|---|
| 2025.10.27 | ₩62,136 | ₩62,217 | ₩60,651 | ₩60,771 | -2.20% | 105.5만 |
|---|
| 2025.10.24 | ₩61,922 | ₩62,110 | ₩61,641 | ₩61,842 | -0.13% | 76.3만 |
|---|
| 2025.10.23 | ₩61,106 | ₩62,484 | ₩61,106 | ₩61,655 | +0.90% | 181.3만 |
|---|
| 2025.10.22 | ₩61,802 | ₩62,069 | ₩60,945 | ₩61,186 | -1.00% | 86.5만 |
|---|
| 2025.10.21 | ₩60,584 | ₩62,096 | ₩60,276 | ₩61,855 | +2.10% | 185.1만 |
|---|
| 2025.10.20 | ₩60,651 | ₩60,651 | ₩59,794 | ₩59,982 | -1.10% | 115.4만 |
|---|
| 2025.10.17 | ₩59,594 | ₩60,075 | ₩59,353 | ₩59,915 | +0.54% | 104.9만 |
|---|
| 2025.10.16 | ₩59,794 | ₩60,102 | ₩59,326 | ₩59,888 | +0.16% | 161만 |
|---|
| 2025.10.15 | ₩60,343 | ₩60,664 | ₩59,299 | ₩60,008 | -0.55% | 122.3만 |
|---|
| 2025.10.14 | ₩57,907 | ₩60,356 | ₩57,693 | ₩60,196 | +3.95% | 142.2만 |
|---|
| 2025.10.13 | ₩59,045 | ₩59,594 | ₩58,617 | ₩58,804 | -0.41% | 54.5만 |
|---|
| 2025.10.10 | ₩60,116 | ₩60,129 | ₩58,135 | ₩58,269 | -3.07% | 110만 |
|---|