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 | ₩94,710 | ₩95,621 | ₩93,370 | ₩94,107 | -0.64% | 91만 |
| 2026.09.28–2026.10.02 | ₩93,919 | ₩96,559 | ₩91,373 | ₩94,844 | +0.98% | 125.2만 |
| 2026.09.21–2026.09.25 | ₩99,146 | ₩99,320 | ₩91,145 | ₩93,892 | -5.30% | 115.2만 |
| 2026.09.14–2026.09.18 | ₩102,630 | ₩103,367 | ₩98,918 | ₩99,280 | -3.26% | 114.4만 |
| 2026.09.08–2026.09.11 | ₩103,287 | ₩105,110 | ₩101,880 | ₩102,496 | -0.77% | 49.1만 |
| 2026.08.31–2026.09.04 | ₩104,064 | ₩104,694 | ₩102,483 | ₩103,689 | -0.36% | 70.6만 |
| 2026.08.24–2026.08.28 | ₩105,565 | ₩107,120 | ₩104,547 | ₩104,734 | -0.79% | 74.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,497 |
| ₩105,404 |
| ₩105,418 |
| -3.33% |
| 62.9만 |
| 2026.08.10–2026.08.14 | ₩108,581 | ₩110,202 | ₩107,214 | ₩109,532 | +0.88% | 70.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,678 | ₩109,505 | ₩104,640 | ₩109,277 | +2.44% | 104만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,135 | ₩112,199 | ₩104,533 | ₩106,584 | -3.22% | 94.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,540 | ₩112,360 | ₩107,321 | ₩110,457 | +1.77% | 103.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,907 | ₩112,641 | ₩107,656 | ₩108,621 | -1.17% | 80.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩112,373 | ₩114,317 | ₩108,983 | ₩109,586 | -2.48% | 106.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,490 | ₩112,963 | ₩105,029 | ₩112,883 | +6.00% | 162.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,384 | ₩107,736 | ₩101,384 | ₩106,919 | +5.46% | 210.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,153 | ₩105,284 | ₩100,580 | ₩101,746 | -1.36% | 134.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,826 | ₩105,659 | ₩101,638 | ₩104,078 | +2.21% | 119.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩99,642 | ₩101,947 | ₩96,707 | ₩101,397 | +1.76% | 171.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,362 | ₩102,925 | ₩100,352 | ₩101,183 | -1.15% | 110.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,588 | ₩102,469 | ₩99,280 | ₩101,933 | +2.35% | 196.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩98,998 | ₩101,679 | ₩98,141 | ₩99,695 | +0.70% | 162.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,482 | ₩109,398 | ₩97,832 | ₩98,704 | -8.17% | 316.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,723 | ₩109,881 | ₩105,056 | ₩108,018 | +0.27% | 93.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,381 | ₩108,862 | ₩103,381 | ₩107,455 | +3.94% | 98.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,473 | ₩108,473 | ₩101,853 | ₩103,850 | -4.26% | 98.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩105,069 | ₩109,747 | ₩104,533 | ₩108,246 | +3.02% | 78.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,657 | ₩106,289 | ₩102,067 | ₩105,619 | +2.89% | 72.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,196 | ₩103,823 | ₩99,936 | ₩102,067 | +0.86% | 144.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,102 | ₩102,000 | ₩96,720 | ₩99,347 | -1.74% | 205.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,954 | ₩106,932 | ₩97,538 | ₩100,205 | -5.43% | 115.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,344 | ₩110,390 | ₩105,297 | ₩107,013 | -2.13% | 64.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,380 | ₩111,542 | ₩105,150 | ₩109,921 | +1.42% | 68.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,904 | ₩111,904 | ₩106,517 | ₩108,420 | -3.11% | 44.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,651 | ₩111,435 | ₩104,734 | ₩111,073 | +4.15% | 47.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩107,133 | ₩109,385 | ₩105,337 | ₩106,651 | -0.45% | 76.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,458 | ₩107,227 | ₩104,654 | ₩107,053 | +1.51% | 67.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩106,249 | ₩108,540 | ₩104,667 | ₩105,337 | -0.86% | 40만 |
|---|
| 2026.01.12–2026.01.16 | ₩104,721 | ₩108,232 | ₩104,426 | ₩106,651 | +1.84% | 47.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,573 | ₩106,208 | ₩102,483 | ₩105,110 | +0.51% | 60.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,056 | ₩106,195 | ₩103,863 | ₩105,123 | +0.06% | 39.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,230 | ₩105,780 | ₩104,466 | ₩105,002 | -0.22% | 34.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,522 | ₩110,845 | ₩105,096 | ₩105,579 | -1.81% | 113.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,418 | ₩108,607 | ₩103,810 | ₩107,468 | +1.95% | 59.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩109,184 | ₩110,323 | ₩104,614 | ₩105,418 | -3.45% | 60.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩110,028 | ₩112,293 | ₩108,473 | ₩110,993 | +0.88% | 67.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,320 | ₩112,708 | ₩108,112 | ₩110,537 | -1.59% | 51.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,998 | ₩113,579 | ₩110,269 | ₩112,132 | +0.12% | 53.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,202 | ₩113,445 | ₩108,728 | ₩111,730 | +1.39% | 61.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,394 | ₩116,742 | ₩109,894 | ₩111,060 | -4.58% | 63.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,432 | ₩117,855 | ₩113,030 | ₩116,394 | +2.61% | 55.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩113,271 | ₩114,370 | ₩111,368 | ₩112,990 | -0.25% | 49.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,829 | ₩113,981 | ₩112,574 | ₩113,365 | +0.48% | 12.5만 |
|---|