시장 데이터를 불러오는 중
전체 종목
MGE 에너지 과거 주가
MGE Energy Inc. - Common Stock · MGEE · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MGE Energy Inc. - Common Stock · MGEE · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,614 | ₩94,976 | ₩93,675 | ₩94,158 | -0.48% | 10.3만 |
| 2026.10.08 | ₩94,694 | ₩95,016 | ₩93,421 | ₩94,842 | +0.16% | 20.1만 |
| 2026.10.07 | ₩94,064 | ₩95,083 | ₩93,742 | ₩94,386 | +0.34% | 13.9만 |
| 2026.10.06 | ₩94,922 | ₩95,445 | ₩93,943 | ₩94,654 | -0.28% | 13.3만 |
| 2026.10.05 | ₩94,761 | ₩95,673 | ₩93,769 | ₩94,225 | -0.57% | 33.4만 |
| 2026.10.02 | ₩94,761 | ₩96,612 | ₩94,574 | ₩94,895 | +0.14% | 17.4만 |
| 2026.10.01 | ₩92,965 | ₩94,265 | ₩91,503 | ₩93,930 | +1.04% | 17.3만 |
| 2026.09.30 | ₩93,581 | ₩94,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,126 |
| -0.49% |
| 36.9만 |
| 2026.09.29 | ₩92,281 | ₩92,978 | ₩91,423 | ₩92,844 | +0.61% | 36.7만 |
|---|
| 2026.09.28 | ₩93,970 | ₩93,970 | ₩91,490 | ₩92,428 | -1.64% | 16.9만 |
|---|
| 2026.09.25 | ₩91,516 | ₩93,984 | ₩91,195 | ₩93,943 | +2.65% | 24.5만 |
|---|
| 2026.09.24 | ₩95,016 | ₩95,016 | ₩91,570 | ₩91,838 | -3.34% | 28.1만 |
|---|
| 2026.09.23 | ₩97,483 | ₩97,483 | ₩94,815 | ₩95,016 | -2.53% | 16.4만 |
|---|
| 2026.09.22 | ₩97,899 | ₩99,052 | ₩96,947 | ₩97,483 | -0.42% | 26.4만 |
|---|
| 2026.09.21 | ₩99,200 | ₩99,374 | ₩97,430 | ₩97,698 | -1.51% | 20만 |
|---|
| 2026.09.18 | ₩100,862 | ₩100,862 | ₩98,972 | ₩99,334 | -1.52% | 43.5만 |
|---|
| 2026.09.17 | ₩101,359 | ₩101,734 | ₩100,393 | ₩100,568 | -0.78% | 22.1만 |
|---|
| 2026.09.16 | ₩101,372 | ₩102,244 | ₩100,407 | ₩100,983 | -0.38% | 14.9만 |
|---|
| 2026.09.15 | ₩102,378 | ₩102,378 | ₩100,286 | ₩101,050 | -1.30% | 19만 |
|---|
| 2026.09.14 | ₩102,686 | ₩103,424 | ₩101,841 | ₩102,069 | -0.60% | 15만 |
|---|
| 2026.09.11 | ₩103,249 | ₩104,872 | ₩101,935 | ₩102,552 | -0.68% | 12.4만 |
|---|
| 2026.09.10 | ₩103,129 | ₩103,290 | ₩102,002 | ₩102,498 | -0.61% | 10.4만 |
|---|
| 2026.09.09 | ₩104,201 | ₩104,242 | ₩102,177 | ₩102,968 | -1.18% | 13.3만 |
|---|
| 2026.09.08 | ₩103,343 | ₩105,167 | ₩103,343 | ₩104,349 | +0.97% | 13만 |
|---|
| 2026.09.04 | ₩103,424 | ₩104,550 | ₩103,343 | ₩103,745 | +0.31% | 10.6만 |
|---|
| 2026.09.03 | ₩103,517 | ₩104,563 | ₩102,726 | ₩104,054 | +0.52% | 15.4만 |
|---|
| 2026.09.02 | ₩103,880 | ₩103,973 | ₩102,713 | ₩103,263 | -0.59% | 15.4만 |
|---|
| 2026.09.01 | ₩103,558 | ₩104,255 | ₩102,673 | ₩103,853 | +0.28% | 12.5만 |
|---|
| 2026.08.31 | ₩104,121 | ₩104,751 | ₩102,539 | ₩104,175 | +0.05% | 16.9만 |
|---|
| 2026.08.28 | ₩105,743 | ₩106,186 | ₩104,604 | ₩104,791 | -0.90% | 9.4만 |
|---|
| 2026.08.27 | ₩106,642 | ₩106,642 | ₩104,966 | ₩105,073 | -1.47% | 10.9만 |
|---|
| 2026.08.26 | ₩105,945 | ₩106,897 | ₩105,810 | ₩106,454 | +0.48% | 16.6만 |
|---|
| 2026.08.25 | ₩106,588 | ₩107,178 | ₩105,448 | ₩105,945 | -0.60% | 13.6만 |
|---|
| 2026.08.24 | ₩105,623 | ₩106,695 | ₩105,314 | ₩106,360 | +0.70% | 23.8만 |
|---|
| 2026.08.21 | ₩108,519 | ₩108,519 | ₩105,462 | ₩105,475 | -2.80% | 11.9만 |
|---|
| 2026.08.20 | ₩108,412 | ₩109,391 | ₩107,875 | ₩107,916 | -0.46% | 9만 |
|---|
| 2026.08.19 | ₩109,699 | ₩110,557 | ₩108,747 | ₩108,935 | -0.70% | 12.7만 |
|---|
| 2026.08.18 | ₩109,431 | ₩110,302 | ₩108,854 | ₩108,948 | -0.44% | 14.5만 |
|---|
| 2026.08.17 | ₩109,109 | ₩109,444 | ₩108,264 | ₩108,653 | -0.42% | 14.7만 |
|---|
| 2026.08.14 | ₩108,613 | ₩110,262 | ₩108,412 | ₩109,592 | +0.90% | 12.2만 |
|---|
| 2026.08.13 | ₩109,404 | ₩109,900 | ₩108,358 | ₩108,613 | -0.72% | 10.6만 |
|---|
| 2026.08.12 | ₩108,667 | ₩109,981 | ₩107,285 | ₩109,042 | +0.35% | 12.6만 |
|---|
| 2026.08.11 | ₩107,902 | ₩108,935 | ₩107,339 | ₩108,667 | +0.71% | 13.5만 |
|---|
| 2026.08.10 | ₩108,640 | ₩108,921 | ₩107,272 | ₩107,902 | -0.68% | 21.1만 |
|---|
| 2026.08.07 | ₩108,372 | ₩109,565 | ₩107,272 | ₩109,337 | +0.89% | 20만 |
|---|
| 2026.08.06 | ₩108,653 | ₩109,243 | ₩106,883 | ₩108,412 | -0.22% | 18.9만 |
|---|
| 2026.08.05 | ₩107,661 | ₩108,023 | ₩104,697 | ₩107,554 | -0.10% | 26.7만 |
|---|
| 2026.08.04 | ₩106,950 | ₩107,782 | ₩105,489 | ₩107,151 | +0.19% | 23만 |
|---|
| 2026.08.03 | ₩106,736 | ₩109,109 | ₩106,427 | ₩107,272 | +0.50% | 15.3만 |
|---|
| 2026.07.31 | ₩106,012 | ₩106,897 | ₩104,590 | ₩106,642 | +0.59% | 21.1만 |
|---|
| 2026.07.30 | ₩107,165 | ₩108,720 | ₩106,293 | ₩106,602 | -0.53% | 16.3만 |
|---|
| 2026.07.29 | ₩109,699 | ₩110,651 | ₩107,352 | ₩107,674 | -1.85% | 19만 |
|---|
| 2026.07.28 | ₩110,745 | ₩112,260 | ₩109,820 | ₩109,940 | -0.73% | 27.5만 |
|---|
| 2026.07.27 | ₩110,195 | ₩110,812 | ₩109,149 | ₩109,431 | -0.69% | 10.8만 |
|---|
| 2026.07.24 | ₩111,442 | ₩112,126 | ₩110,048 | ₩110,517 | -0.83% | 13.9만 |
|---|
| 2026.07.23 | ₩110,289 | ₩112,421 | ₩110,182 | ₩110,490 | +0.18% | 39.7만 |
|---|
| 2026.07.22 | ₩108,975 | ₩111,456 | ₩108,975 | ₩111,281 | +2.12% | 15.6만 |
|---|
| 2026.07.21 | ₩108,304 | ₩108,962 | ₩107,379 | ₩108,345 | +0.04% | 22.3만 |
|---|
| 2026.07.20 | ₩108,599 | ₩109,592 | ₩107,942 | ₩109,029 | +0.40% | 12.5만 |
|---|
| 2026.07.17 | ₩110,664 | ₩112,703 | ₩108,291 | ₩108,680 | -1.79% | 16.6만 |
|---|
| 2026.07.16 | ₩107,942 | ₩110,383 | ₩107,942 | ₩109,940 | +1.85% | 16.7만 |
|---|
| 2026.07.15 | ₩108,412 | ₩110,195 | ₩107,714 | ₩107,942 | -0.43% | 15.1만 |
|---|
| 2026.07.14 | ₩110,450 | ₩110,611 | ₩108,211 | ₩108,841 | -1.46% | 17.4만 |
|---|
| 2026.07.13 | ₩109,967 | ₩110,664 | ₩109,820 | ₩110,182 | +0.20% | 14.6만 |
|---|
| 2026.07.10 | ₩109,860 | ₩110,410 | ₩109,042 | ₩109,645 | -0.20% | 10.7만 |
|---|
| 2026.07.09 | ₩110,048 | ₩111,187 | ₩109,552 | ₩109,605 | -0.40% | 17.5만 |
|---|
| 2026.07.08 | ₩112,180 | ₩112,180 | ₩109,096 | ₩110,222 | -1.75% | 30.6만 |
|---|
| 2026.07.07 | ₩112,394 | ₩114,379 | ₩111,362 | ₩111,389 | -0.89% | 21.2만 |
|---|
| 2026.07.06 | ₩112,434 | ₩113,024 | ₩110,463 | ₩111,241 | -1.06% | 27.1만 |
|---|
| 2026.07.02 | ₩109,243 | ₩113,024 | ₩108,988 | ₩112,944 | +3.39% | 27.8만 |
|---|
| 2026.07.01 | ₩109,337 | ₩109,565 | ₩108,264 | ₩108,760 | -0.53% | 42.4만 |
|---|
| 2026.06.30 | ₩107,741 | ₩110,195 | ₩106,535 | ₩109,337 | +1.48% | 55.5만 |
|---|
| 2026.06.29 | ₩106,548 | ₩108,170 | ₩105,086 | ₩107,594 | +0.98% | 37.3만 |
|---|
| 2026.06.26 | ₩106,628 | ₩107,795 | ₩106,025 | ₩106,977 | +0.33% | 126.6만 |
|---|
| 2026.06.25 | ₩105,891 | ₩107,218 | ₩104,885 | ₩105,743 | -0.14% | 19.9만 |
|---|
| 2026.06.24 | ₩104,335 | ₩105,824 | ₩104,335 | ₩105,556 | +1.17% | 21.8만 |
|---|
| 2026.06.23 | ₩102,954 | ₩104,255 | ₩102,364 | ₩103,611 | +0.64% | 25만 |
|---|
| 2026.06.22 | ₩101,439 | ₩102,874 | ₩101,439 | ₩101,922 | +0.48% | 17.4만 |
|---|
| 2026.06.18 | ₩102,002 | ₩103,585 | ₩100,836 | ₩101,801 | -0.20% | 62.4만 |
|---|
| 2026.06.17 | ₩102,405 | ₩102,968 | ₩100,635 | ₩101,546 | -0.84% | 23.8만 |
|---|
| 2026.06.16 | ₩102,579 | ₩105,180 | ₩102,257 | ₩103,129 | +0.54% | 20.8만 |
|---|
| 2026.06.15 | ₩103,209 | ₩105,341 | ₩101,452 | ₩102,995 | -0.21% | 27.6만 |
|---|
| 2026.06.12 | ₩102,847 | ₩105,113 | ₩102,793 | ₩104,134 | +1.25% | 20.4만 |
|---|
| 2026.06.11 | ₩104,563 | ₩105,596 | ₩102,807 | ₩102,847 | -1.64% | 21만 |
|---|
| 2026.06.10 | ₩104,416 | ₩105,717 | ₩102,927 | ₩104,228 | -0.18% | 23만 |
|---|
| 2026.06.09 | ₩102,083 | ₩105,234 | ₩102,083 | ₩103,196 | +1.09% | 22.9만 |
|---|
| 2026.06.08 | ₩101,882 | ₩103,585 | ₩101,694 | ₩101,841 | -0.04% | 32.6만 |
|---|
| 2026.06.05 | ₩99,629 | ₩102,002 | ₩99,025 | ₩101,452 | +1.83% | 31.6만 |
|---|
| 2026.06.04 | ₩99,213 | ₩99,803 | ₩97,497 | ₩99,039 | -0.18% | 31.9만 |
|---|
| 2026.06.03 | ₩99,200 | ₩100,836 | ₩98,261 | ₩98,435 | -0.77% | 41.9만 |
|---|
| 2026.06.02 | ₩98,462 | ₩100,004 | ₩97,001 | ₩99,763 | +1.32% | 26.2만 |
|---|
| 2026.06.01 | ₩99,696 | ₩100,286 | ₩96,759 | ₩97,390 | -2.31% | 39.5만 |
|---|
| 2026.05.29 | ₩101,037 | ₩101,640 | ₩100,407 | ₩101,238 | +0.20% | 42.8만 |
|---|
| 2026.05.28 | ₩101,908 | ₩102,981 | ₩101,238 | ₩101,372 | -0.53% | 30.3만 |
|---|
| 2026.05.27 | ₩101,761 | ₩102,820 | ₩101,560 | ₩102,418 | +0.65% | 19.9만 |
|---|
| 2026.05.26 | ₩102,418 | ₩102,834 | ₩101,466 | ₩101,908 | -0.50% | 17.6만 |
|---|
| 2026.05.22 | ₩101,707 | ₩102,525 | ₩100,702 | ₩101,989 | +0.28% | 34.6만 |
|---|
| 2026.05.21 | ₩101,064 | ₩101,895 | ₩100,581 | ₩101,895 | +0.82% | 41.9만 |
|---|
| 2026.05.20 | ₩101,372 | ₩101,895 | ₩100,326 | ₩101,667 | +0.29% | 44만 |
|---|
| 2026.05.19 | ₩100,340 | ₩101,922 | ₩99,615 | ₩101,372 | +1.03% | 46.3만 |
|---|
| 2026.05.18 | ₩99,642 | ₩100,822 | ₩99,334 | ₩100,568 | +0.93% | 29.5만 |
|---|
| 2026.05.15 | ₩101,359 | ₩101,734 | ₩99,642 | ₩99,750 | -1.59% | 23.7만 |
|---|
| 2026.05.14 | ₩100,568 | ₩101,573 | ₩99,991 | ₩101,560 | +0.99% | 35만 |
|---|
| 2026.05.13 | ₩99,897 | ₩100,930 | ₩99,361 | ₩100,433 | +0.54% | 33.9만 |
|---|
| 2026.05.12 | ₩98,999 | ₩101,573 | ₩98,945 | ₩100,970 | +1.99% | 43.1만 |
|---|
| 2026.05.11 | ₩99,052 | ₩99,817 | ₩98,194 | ₩98,999 | -0.05% | 26.7만 |
|---|
| 2026.05.08 | ₩100,232 | ₩100,232 | ₩97,886 | ₩98,757 | -1.47% | 74.8만 |
|---|
| 2026.05.07 | ₩104,402 | ₩104,402 | ₩99,910 | ₩100,098 | -4.12% | 194만 |
|---|
| 2026.05.06 | ₩108,827 | ₩109,042 | ₩106,628 | ₩108,345 | -0.44% | 16만 |
|---|
| 2026.05.05 | ₩107,272 | ₩109,458 | ₩106,655 | ₩108,278 | +0.94% | 15.9만 |
|---|
| 2026.05.04 | ₩107,540 | ₩109,176 | ₩106,655 | ₩107,419 | -0.11% | 15.9만 |
|---|
| 2026.05.01 | ₩107,688 | ₩108,988 | ₩106,803 | ₩108,077 | +0.36% | 17.1만 |
|---|
| 2026.04.30 | ₩105,287 | ₩107,634 | ₩105,287 | ₩107,567 | +2.17% | 23만 |
|---|
| 2026.04.29 | ₩107,714 | ₩108,211 | ₩105,113 | ₩105,596 | -1.97% | 21.1만 |
|---|
| 2026.04.28 | ₩109,833 | ₩109,940 | ₩107,688 | ₩108,640 | -1.09% | 19.8만 |
|---|
| 2026.04.27 | ₩107,782 | ₩109,458 | ₩107,782 | ₩108,693 | +0.85% | 12.4만 |
|---|
| 2026.04.24 | ₩107,835 | ₩108,921 | ₩107,111 | ₩107,513 | -0.30% | 12.4만 |
|---|
| 2026.04.23 | ₩105,784 | ₩108,184 | ₩105,287 | ₩108,009 | +2.10% | 13만 |
|---|
| 2026.04.22 | ₩105,462 | ₩106,240 | ₩104,765 | ₩105,448 | -0.01% | 18.3만 |
|---|
| 2026.04.21 | ₩104,832 | ₩105,797 | ₩104,416 | ₩105,462 | +0.60% | 25.2만 |
|---|
| 2026.04.20 | ₩103,437 | ₩106,199 | ₩103,437 | ₩105,046 | +1.56% | 29.2만 |
|---|
| 2026.04.17 | ₩103,880 | ₩103,987 | ₩101,908 | ₩103,906 | +0.03% | 22.7만 |
|---|
| 2026.04.16 | ₩103,491 | ₩104,349 | ₩103,276 | ₩103,638 | +0.14% | 24.9만 |
|---|
| 2026.04.15 | ₩106,535 | ₩106,937 | ₩103,947 | ₩104,268 | -2.13% | 24.6만 |
|---|
| 2026.04.14 | ₩107,071 | ₩107,661 | ₩105,596 | ₩107,125 | +0.05% | 10.2만 |
|---|
| 2026.04.13 | ₩108,532 | ₩108,532 | ₩105,985 | ₩107,071 | -1.35% | 15.6만 |
|---|
| 2026.04.10 | ₩108,318 | ₩108,747 | ₩107,647 | ₩108,304 | -0.01% | 9.7만 |
|---|
| 2026.04.09 | ₩106,240 | ₩109,806 | ₩106,240 | ₩108,747 | +2.36% | 18.5만 |
|---|
| 2026.04.08 | ₩106,172 | ₩107,071 | ₩105,730 | ₩107,004 | +0.78% | 21.9만 |
|---|
| 2026.04.07 | ₩105,006 | ₩106,360 | ₩104,590 | ₩105,730 | +0.69% | 15.6만 |
|---|
| 2026.04.06 | ₩105,127 | ₩105,730 | ₩104,684 | ₩105,140 | +0.01% | 13.3만 |
|---|
| 2026.04.02 | ₩104,121 | ₩106,347 | ₩103,504 | ₩105,676 | +1.49% | 17만 |
|---|
| 2026.04.01 | ₩102,579 | ₩105,100 | ₩102,579 | ₩104,201 | +1.58% | 13.1만 |
|---|
| 2026.03.31 | ₩105,287 | ₩105,475 | ₩102,941 | ₩103,638 | -1.57% | 17.7만 |
|---|
| 2026.03.30 | ₩102,713 | ₩104,657 | ₩102,123 | ₩104,617 | +1.85% | 25만 |
|---|
| 2026.03.27 | ₩102,512 | ₩102,646 | ₩100,071 | ₩102,123 | -0.38% | 21.3만 |
|---|
| 2026.03.26 | ₩102,002 | ₩103,129 | ₩101,305 | ₩101,828 | -0.17% | 17.6만 |
|---|
| 2026.03.25 | ₩103,880 | ₩103,880 | ₩102,016 | ₩102,190 | -1.63% | 18.6만 |
|---|
| 2026.03.24 | ₩101,587 | ₩103,786 | ₩101,211 | ₩102,914 | +1.31% | 39.7만 |
|---|
| 2026.03.23 | ₩101,251 | ₩102,311 | ₩99,991 | ₩102,056 | +0.79% | 47.4만 |
|---|
| 2026.03.20 | ₩99,776 | ₩101,090 | ₩99,012 | ₩99,401 | -0.38% | 105.1만 |
|---|
| 2026.03.19 | ₩97,135 | ₩100,313 | ₩96,773 | ₩99,817 | +2.76% | 41.3만 |
|---|
| 2026.03.18 | ₩98,972 | ₩99,522 | ₩96,786 | ₩97,148 | -1.84% | 22.2만 |
|---|
| 2026.03.17 | ₩101,908 | ₩102,056 | ₩98,596 | ₩99,776 | -2.09% | 18.3만 |
|---|
| 2026.03.16 | ₩101,157 | ₩101,761 | ₩100,648 | ₩101,211 | +0.05% | 18.7만 |
|---|
| 2026.03.13 | ₩100,058 | ₩101,157 | ₩98,382 | ₩100,259 | +0.20% | 20.8만 |
|---|
| 2026.03.12 | ₩98,529 | ₩99,978 | ₩97,591 | ₩98,918 | +0.39% | 36.9만 |
|---|
| 2026.03.11 | ₩102,552 | ₩102,552 | ₩99,133 | ₩99,428 | -3.05% | 17.8만 |
|---|
| 2026.03.10 | ₩103,665 | ₩104,738 | ₩102,579 | ₩102,941 | -0.70% | 20.4만 |
|---|
| 2026.03.09 | ₩106,012 | ₩106,990 | ₩103,638 | ₩104,590 | -1.34% | 20만 |
|---|
| 2026.03.06 | ₩105,945 | ₩107,178 | ₩105,355 | ₩107,071 | +1.06% | 12.3만 |
|---|
| 2026.03.05 | ₩107,634 | ₩107,916 | ₩105,918 | ₩106,910 | -0.67% | 13만 |
|---|
| 2026.03.04 | ₩108,667 | ₩109,136 | ₩107,178 | ₩108,760 | +0.09% | 12.3만 |
|---|
| 2026.03.03 | ₩108,506 | ₩109,538 | ₩106,615 | ₩108,935 | +0.40% | 14.9만 |
|---|
| 2026.03.02 | ₩109,404 | ₩110,450 | ₩109,270 | ₩109,753 | +0.32% | 12.1만 |
|---|
| 2026.02.27 | ₩109,672 | ₩111,402 | ₩108,760 | ₩109,981 | +0.28% | 13.1만 |
|---|
| 2026.02.26 | ₩109,779 | ₩111,214 | ₩109,176 | ₩110,437 | +0.60% | 12.8만 |
|---|
| 2026.02.25 | ₩110,182 | ₩110,182 | ₩105,207 | ₩109,364 | -0.74% | 14.4만 |
|---|
| 2026.02.24 | ₩109,766 | ₩111,603 | ₩108,278 | ₩110,705 | +0.86% | 14.4만 |
|---|
| 2026.02.23 | ₩108,439 | ₩109,954 | ₩108,278 | ₩109,283 | +0.78% | 14.2만 |
|---|
| 2026.02.20 | ₩107,862 | ₩108,787 | ₩106,816 | ₩108,479 | +0.57% | 15.8만 |
|---|
| 2026.02.19 | ₩107,312 | ₩108,599 | ₩106,575 | ₩107,379 | +0.06% | 10.6만 |
|---|
| 2026.02.18 | ₩110,088 | ₩110,088 | ₩107,165 | ₩107,259 | -2.57% | 10.6만 |
|---|
| 2026.02.17 | ₩111,965 | ₩111,965 | ₩110,074 | ₩110,530 | -1.28% | 7.5만 |
|---|
| 2026.02.13 | ₩109,605 | ₩111,496 | ₩108,385 | ₩111,134 | +1.39% | 9.6만 |
|---|
| 2026.02.12 | ₩107,916 | ₩109,645 | ₩107,741 | ₩108,814 | +0.83% | 8만 |
|---|
| 2026.02.11 | ₩107,808 | ₩107,808 | ₩106,669 | ₩107,138 | -0.62% | 8.4만 |
|---|
| 2026.02.10 | ₩106,105 | ₩108,170 | ₩105,033 | ₩107,138 | +0.97% | 10만 |
|---|
| 2026.02.09 | ₩106,709 | ₩107,433 | ₩104,791 | ₩105,569 | -1.07% | 11.1만 |
|---|
| 2026.02.06 | ₩108,559 | ₩109,136 | ₩106,280 | ₩106,709 | -1.70% | 18만 |
|---|
| 2026.02.05 | ₩107,808 | ₩109,444 | ₩106,213 | ₩108,492 | +0.63% | 16.7만 |
|---|
| 2026.02.04 | ₩106,977 | ₩108,626 | ₩106,923 | ₩107,647 | +0.63% | 16.5만 |
|---|
| 2026.02.03 | ₩105,582 | ₩107,446 | ₩105,395 | ₩106,159 | +0.55% | 12만 |
|---|
| 2026.02.02 | ₩107,192 | ₩108,197 | ₩105,650 | ₩105,985 | -1.13% | 13.3만 |
|---|
| 2026.01.30 | ₩105,435 | ₩107,285 | ₩104,872 | ₩107,111 | +1.59% | 20.3만 |
|---|
| 2026.01.29 | ₩104,979 | ₩107,138 | ₩104,979 | ₩105,851 | +0.83% | 14.5만 |
|---|
| 2026.01.28 | ₩105,998 | ₩106,722 | ₩104,711 | ₩104,818 | -1.11% | 10.1만 |
|---|
| 2026.01.27 | ₩105,797 | ₩106,977 | ₩105,462 | ₩106,092 | +0.28% | 11.3만 |
|---|
| 2026.01.26 | ₩105,515 | ₩107,192 | ₩105,328 | ₩106,213 | +0.66% | 10.9만 |
|---|
| 2026.01.23 | ₩106,655 | ₩106,870 | ₩104,724 | ₩105,395 | -1.18% | 11.6만 |
|---|
| 2026.01.22 | ₩108,077 | ₩108,599 | ₩107,111 | ₩107,178 | -0.83% | 8.1만 |
|---|
| 2026.01.21 | ₩106,588 | ₩108,318 | ₩106,508 | ₩108,170 | +1.48% | 10.9만 |
|---|
| 2026.01.20 | ₩106,307 | ₩106,642 | ₩105,328 | ₩106,427 | +0.11% | 9.3만 |
|---|
| 2026.01.16 | ₩106,736 | ₩107,151 | ₩105,274 | ₩106,709 | -0.03% | 11.9만 |
|---|
| 2026.01.15 | ₩106,870 | ₩108,291 | ₩105,877 | ₩107,205 | +0.31% | 9.7만 |
|---|
| 2026.01.14 | ₩106,280 | ₩107,004 | ₩105,757 | ₩106,548 | +0.25% | 7.8만 |
|---|
| 2026.01.13 | ₩105,448 | ₩106,119 | ₩104,523 | ₩105,904 | +0.43% | 8.7만 |
|---|
| 2026.01.12 | ₩104,778 | ₩106,280 | ₩104,483 | ₩105,596 | +0.78% | 9.6만 |
|---|
| 2026.01.09 | ₩104,563 | ₩105,301 | ₩104,563 | ₩105,167 | +0.58% | 10.8만 |
|---|
| 2026.01.08 | ₩104,322 | ₩106,266 | ₩104,322 | ₩104,657 | +0.32% | 9.3만 |
|---|
| 2026.01.07 | ₩105,596 | ₩105,596 | ₩103,705 | ₩105,033 | -0.53% | 16.2만 |
|---|
| 2026.01.06 | ₩103,424 | ₩105,502 | ₩103,424 | ₩104,872 | +1.40% | 11.1만 |
|---|
| 2026.01.05 | ₩104,630 | ₩105,864 | ₩102,539 | ₩103,920 | -0.68% | 13.6만 |
|---|
| 2026.01.02 | ₩104,858 | ₩105,810 | ₩103,920 | ₩105,180 | +0.31% | 10.3만 |
|---|
| 2025.12.31 | ₩105,757 | ₩105,757 | ₩105,086 | ₩105,153 | -0.57% | 9.7만 |
|---|
| 2025.12.30 | ₩105,247 | ₩105,757 | ₩104,483 | ₩105,596 | +0.33% | 9.2만 |
|---|
| 2025.12.29 | ₩105,113 | ₩106,253 | ₩105,046 | ₩105,623 | +0.48% | 9.8만 |
|---|
| 2025.12.26 | ₩105,475 | ₩105,810 | ₩104,657 | ₩105,060 | -0.39% | 7.6만 |
|---|
| 2025.12.24 | ₩104,952 | ₩105,837 | ₩104,724 | ₩105,475 | +0.50% | 6만 |
|---|
| 2025.12.23 | ₩104,523 | ₩105,556 | ₩104,523 | ₩104,952 | +0.41% | 10.2만 |
|---|
| 2025.12.22 | ₩105,287 | ₩105,837 | ₩104,577 | ₩105,073 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩107,580 | ₩108,304 | ₩105,153 | ₩105,636 | -1.81% | 52.8만 |
|---|
| 2025.12.18 | ₩109,055 | ₩109,444 | ₩107,929 | ₩108,372 | -0.63% | 14.7만 |
|---|
| 2025.12.17 | ₩107,205 | ₩109,310 | ₩107,205 | ₩109,029 | +1.70% | 12만 |
|---|
| 2025.12.16 | ₩108,948 | ₩110,906 | ₩107,098 | ₩107,594 | -1.24% | 15.1만 |
|---|
| 2025.12.15 | ₩107,580 | ₩110,222 | ₩107,218 | ₩109,672 | +1.94% | 18.6만 |
|---|
| 2025.12.12 | ₩107,031 | ₩108,667 | ₩106,789 | ₩107,527 | +0.46% | 13.6만 |
|---|
| 2025.12.11 | ₩106,427 | ₩107,433 | ₩106,092 | ₩106,333 | -0.09% | 9.8만 |
|---|
| 2025.12.10 | ₩105,287 | ₩106,548 | ₩104,992 | ₩105,918 | +0.60% | 16.1만 |
|---|
| 2025.12.09 | ₩104,765 | ₩105,904 | ₩104,657 | ₩105,381 | +0.59% | 7.8만 |
|---|
| 2025.12.08 | ₩105,475 | ₩105,690 | ₩103,866 | ₩104,134 | -1.27% | 12.3만 |
|---|
| 2025.12.05 | ₩105,422 | ₩105,837 | ₩104,671 | ₩105,475 | +0.05% | 9.2만 |
|---|
| 2025.12.04 | ₩106,749 | ₩107,554 | ₩105,341 | ₩105,824 | -0.87% | 10.2만 |
|---|
| 2025.12.03 | ₩107,165 | ₩107,674 | ₩106,079 | ₩107,232 | +0.06% | 12.1만 |
|---|
| 2025.12.02 | ₩108,197 | ₩108,613 | ₩106,038 | ₩106,508 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩109,243 | ₩110,383 | ₩107,205 | ₩107,446 | -1.64% | 20만 |
|---|
| 2025.11.28 | ₩110,812 | ₩111,107 | ₩109,645 | ₩111,053 | +0.22% | 6.7만 |
|---|
| 2025.11.26 | ₩109,471 | ₩112,354 | ₩109,471 | ₩110,906 | +1.31% | 31.5만 |
|---|
| 2025.11.25 | ₩110,437 | ₩111,965 | ₩109,659 | ₩110,128 | -0.28% | 16만 |
|---|
| 2025.11.24 | ₩110,088 | ₩110,383 | ₩108,532 | ₩109,793 | -0.27% | 13.7만 |
|---|
| 2025.11.21 | ₩108,787 | ₩111,120 | ₩108,667 | ₩110,597 | +1.66% | 14만 |
|---|
| 2025.11.20 | ₩109,283 | ₩109,860 | ₩108,304 | ₩108,693 | -0.54% | 8.4만 |
|---|
| 2025.11.19 | ₩109,619 | ₩110,986 | ₩108,170 | ₩108,425 | -1.09% | 9.5만 |
|---|
| 2025.11.18 | ₩110,986 | ₩112,032 | ₩109,525 | ₩110,168 | -0.74% | 10.4만 |
|---|
| 2025.11.17 | ₩112,381 | ₩112,770 | ₩110,115 | ₩110,504 | -1.67% | 8.9만 |
|---|
| 2025.11.14 | ₩111,295 | ₩112,300 | ₩110,329 | ₩112,193 | +0.81% | 9.6만 |
|---|
| 2025.11.13 | ₩112,394 | ₩112,984 | ₩111,094 | ₩112,113 | -0.25% | 9.7만 |
|---|
| 2025.11.12 | ₩112,461 | ₩113,641 | ₩112,193 | ₩112,662 | +0.18% | 15.3만 |
|---|
| 2025.11.11 | ₩111,965 | ₩113,239 | ₩111,617 | ₩112,904 | +0.84% | 7.8만 |
|---|
| 2025.11.10 | ₩112,059 | ₩112,475 | ₩110,490 | ₩111,630 | -0.38% | 10.8만 |
|---|
| 2025.11.07 | ₩112,408 | ₩112,528 | ₩111,040 | ₩111,791 | -0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩112,703 | ₩113,319 | ₩111,670 | ₩112,046 | -0.58% | 12만 |
|---|
| 2025.11.05 | ₩111,509 | ₩113,507 | ₩111,134 | ₩113,266 | +1.58% | 13.1만 |
|---|
| 2025.11.04 | ₩111,295 | ₩112,180 | ₩110,557 | ₩111,684 | +0.35% | 12.7만 |
|---|
| 2025.11.03 | ₩110,262 | ₩111,442 | ₩108,787 | ₩111,241 | +0.89% | 14.4만 |
|---|
| 2025.10.31 | ₩111,187 | ₩112,260 | ₩110,101 | ₩111,120 | -0.06% | 22.6만 |
|---|
| 2025.10.30 | ₩111,201 | ₩112,636 | ₩109,954 | ₩112,059 | +0.77% | 14.3만 |
|---|
| 2025.10.29 | ₩114,017 | ₩114,084 | ₩110,571 | ₩111,281 | -2.40% | 11.1만 |
|---|
| 2025.10.28 | ₩114,982 | ₩116,404 | ₩112,756 | ₩114,325 | -0.57% | 7.2만 |
|---|
| 2025.10.27 | ₩116,457 | ₩116,806 | ₩114,861 | ₩115,197 | -1.08% | 8.5만 |
|---|
| 2025.10.24 | ₩116,457 | ₩116,806 | ₩114,714 | ₩116,457 | 0.00% | 11.8만 |
|---|
| 2025.10.23 | ₩116,645 | ₩117,262 | ₩115,291 | ₩115,961 | -0.59% | 9만 |
|---|
| 2025.10.22 | ₩115,317 | ₩117,919 | ₩114,204 | ₩116,725 | +1.22% | 10.9만 |
|---|
| 2025.10.21 | ₩114,701 | ₩114,996 | ₩113,561 | ₩114,915 | +0.19% | 13.8만 |
|---|
| 2025.10.20 | ₩113,494 | ₩115,197 | ₩113,092 | ₩115,130 | +1.44% | 10.1만 |
|---|
| 2025.10.17 | ₩113,279 | ₩113,977 | ₩112,703 | ₩113,051 | -0.20% | 11.4만 |
|---|
| 2025.10.16 | ₩113,413 | ₩114,191 | ₩112,770 | ₩113,105 | -0.27% | 10.4만 |
|---|
| 2025.10.15 | ₩113,252 | ₩114,432 | ₩112,515 | ₩113,547 | +0.26% | 8.1만 |
|---|
| 2025.10.14 | ₩111,965 | ₩114,017 | ₩111,429 | ₩113,239 | +1.14% | 11.3만 |
|---|
| 2025.10.13 | ₩113,333 | ₩113,869 | ₩112,233 | ₩112,515 | -0.72% | 8.2만 |
|---|
| 2025.10.10 | ₩112,890 | ₩114,044 | ₩112,636 | ₩113,427 | +0.48% | 12.5만 |
|---|