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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩94,699 | ₩95,610 | ₩93,359 | ₩94,096 | -0.64% | 91만 |
| 2026.09.28–2026.10.02 | ₩93,909 | ₩96,548 | ₩91,363 | ₩94,833 | +0.98% | 125.2만 |
| 2026.09.21–2026.09.25 | ₩99,135 | ₩99,309 | ₩91,135 | ₩93,882 | -5.30% | 115.2만 |
| 2026.09.14–2026.09.18 | ₩102,619 | ₩103,356 | ₩98,907 | ₩99,269 | -3.26% | 114.4만 |
| 2026.09.08–2026.09.11 | ₩103,275 | ₩105,098 | ₩101,868 | ₩102,485 | -0.77% | 49.1만 |
| 2026.08.31–2026.09.04 | ₩104,053 | ₩104,682 | ₩102,471 | ₩103,677 | -0.36% | 70.6만 |
| 2026.08.24–2026.08.28 | ₩105,553 | ₩107,108 | ₩104,535 | ₩104,723 | -0.79% | 74.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,485 |
| ₩105,393 |
| ₩105,406 |
| -3.33% |
| 62.9만 |
| 2026.08.10–2026.08.14 | ₩108,568 | ₩110,190 | ₩107,202 | ₩109,520 | +0.88% | 70.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,666 | ₩109,493 | ₩104,629 | ₩109,265 | +2.44% | 104만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,123 | ₩112,186 | ₩104,522 | ₩106,572 | -3.22% | 94.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,528 | ₩112,347 | ₩107,309 | ₩110,444 | +1.77% | 103.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,895 | ₩112,629 | ₩107,644 | ₩108,609 | -1.17% | 80.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩112,361 | ₩114,304 | ₩108,970 | ₩109,573 | -2.48% | 106.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,478 | ₩112,950 | ₩105,017 | ₩112,870 | +6.00% | 162.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,373 | ₩107,724 | ₩101,373 | ₩106,907 | +5.46% | 210.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,141 | ₩105,272 | ₩100,569 | ₩101,734 | -1.36% | 134.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,815 | ₩105,647 | ₩101,627 | ₩104,066 | +2.21% | 119.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩99,630 | ₩101,935 | ₩96,696 | ₩101,386 | +1.76% | 171.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,351 | ₩102,914 | ₩100,341 | ₩101,172 | -1.15% | 110.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,577 | ₩102,458 | ₩99,269 | ₩101,922 | +2.35% | 196.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,987 | ₩101,667 | ₩98,130 | ₩99,684 | +0.70% | 162.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,470 | ₩109,386 | ₩97,821 | ₩98,692 | -8.17% | 316.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,711 | ₩109,868 | ₩105,044 | ₩108,006 | +0.27% | 93.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,369 | ₩108,850 | ₩103,369 | ₩107,443 | +3.94% | 98.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,461 | ₩108,461 | ₩101,842 | ₩103,838 | -4.26% | 98.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩105,058 | ₩109,734 | ₩104,522 | ₩108,233 | +3.02% | 78.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,646 | ₩106,277 | ₩102,056 | ₩105,607 | +2.89% | 72.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,185 | ₩103,811 | ₩99,925 | ₩102,056 | +0.86% | 144.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,091 | ₩101,989 | ₩96,709 | ₩99,336 | -1.74% | 205.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,942 | ₩106,920 | ₩97,527 | ₩100,193 | -5.43% | 115.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,332 | ₩110,377 | ₩105,285 | ₩107,001 | -2.13% | 64.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,367 | ₩111,530 | ₩105,138 | ₩109,908 | +1.42% | 68.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,892 | ₩111,892 | ₩106,505 | ₩108,408 | -3.11% | 44.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,639 | ₩111,423 | ₩104,723 | ₩111,061 | +4.15% | 47.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩107,121 | ₩109,372 | ₩105,326 | ₩106,639 | -0.45% | 76.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,446 | ₩107,215 | ₩104,642 | ₩107,041 | +1.51% | 67.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩106,237 | ₩108,528 | ₩104,656 | ₩105,326 | -0.86% | 40만 |
|---|
| 2026.01.12–2026.01.16 | ₩104,709 | ₩108,220 | ₩104,414 | ₩106,639 | +1.84% | 47.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,562 | ₩106,197 | ₩102,471 | ₩105,098 | +0.51% | 60.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,044 | ₩106,183 | ₩103,852 | ₩105,111 | +0.06% | 39.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,218 | ₩105,768 | ₩104,455 | ₩104,991 | -0.22% | 34.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,510 | ₩110,833 | ₩105,084 | ₩105,567 | -1.81% | 113.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,406 | ₩108,595 | ₩103,798 | ₩107,456 | +1.95% | 59.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩109,171 | ₩110,310 | ₩104,602 | ₩105,406 | -3.45% | 60.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩110,016 | ₩112,280 | ₩108,461 | ₩110,980 | +0.88% | 67.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,307 | ₩112,696 | ₩108,099 | ₩110,525 | -1.59% | 51.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,985 | ₩113,567 | ₩110,257 | ₩112,119 | +0.12% | 53.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,190 | ₩113,433 | ₩108,716 | ₩111,717 | +1.39% | 61.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,381 | ₩116,729 | ₩109,882 | ₩111,047 | -4.58% | 63.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,419 | ₩117,841 | ₩113,017 | ₩116,381 | +2.61% | 55.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩113,258 | ₩114,357 | ₩111,356 | ₩112,977 | -0.25% | 49.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,816 | ₩113,969 | ₩112,562 | ₩113,352 | +0.48% | 12.5만 |
|---|