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 | ₩94,626 | ₩94,988 | ₩93,687 | ₩94,170 | -0.48% | 10.3만 |
| 2026.10.08 | ₩94,706 | ₩95,028 | ₩93,432 | ₩94,854 | +0.16% | 20.1만 |
| 2026.10.07 | ₩94,076 | ₩95,095 | ₩93,754 | ₩94,398 | +0.34% | 13.9만 |
| 2026.10.06 | ₩94,934 | ₩95,457 | ₩93,955 | ₩94,666 | -0.28% | 13.3만 |
| 2026.10.05 | ₩94,773 | ₩95,685 | ₩93,781 | ₩94,237 | -0.57% | 33.4만 |
| 2026.10.02 | ₩94,773 | ₩96,624 | ₩94,586 | ₩94,908 | +0.14% | 17.4만 |
| 2026.10.01 | ₩92,976 | ₩94,277 | ₩91,515 | ₩93,942 | +1.04% | 17.3만 |
| 2026.09.30 | ₩93,593 | ₩94,224 | ₩92,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,137 |
| -0.49% |
| 36.9만 |
| 2026.09.29 | ₩92,292 | ₩92,990 | ₩91,434 | ₩92,856 | +0.61% | 36.7만 |
|---|
| 2026.09.28 | ₩93,982 | ₩93,982 | ₩91,501 | ₩92,440 | -1.64% | 16.9만 |
|---|
| 2026.09.25 | ₩91,528 | ₩93,996 | ₩91,206 | ₩93,955 | +2.65% | 24.5만 |
|---|
| 2026.09.24 | ₩95,028 | ₩95,028 | ₩91,582 | ₩91,850 | -3.34% | 28.1만 |
|---|
| 2026.09.23 | ₩97,496 | ₩97,496 | ₩94,827 | ₩95,028 | -2.53% | 16.4만 |
|---|
| 2026.09.22 | ₩97,912 | ₩99,065 | ₩96,959 | ₩97,496 | -0.42% | 26.4만 |
|---|
| 2026.09.21 | ₩99,212 | ₩99,387 | ₩97,442 | ₩97,710 | -1.51% | 20만 |
|---|
| 2026.09.18 | ₩100,875 | ₩100,875 | ₩98,984 | ₩99,346 | -1.52% | 43.5만 |
|---|
| 2026.09.17 | ₩101,371 | ₩101,747 | ₩100,406 | ₩100,580 | -0.78% | 22.1만 |
|---|
| 2026.09.16 | ₩101,385 | ₩102,257 | ₩100,419 | ₩100,996 | -0.38% | 14.9만 |
|---|
| 2026.09.15 | ₩102,391 | ₩102,391 | ₩100,299 | ₩101,063 | -1.30% | 19만 |
|---|
| 2026.09.14 | ₩102,699 | ₩103,437 | ₩101,854 | ₩102,082 | -0.60% | 15만 |
|---|
| 2026.09.11 | ₩103,262 | ₩104,885 | ₩101,948 | ₩102,565 | -0.68% | 12.4만 |
|---|
| 2026.09.10 | ₩103,142 | ₩103,303 | ₩102,015 | ₩102,511 | -0.61% | 10.4만 |
|---|
| 2026.09.09 | ₩104,215 | ₩104,255 | ₩102,190 | ₩102,981 | -1.18% | 13.3만 |
|---|
| 2026.09.08 | ₩103,356 | ₩105,180 | ₩103,356 | ₩104,362 | +0.97% | 13만 |
|---|
| 2026.09.04 | ₩103,437 | ₩104,563 | ₩103,356 | ₩103,759 | +0.31% | 10.6만 |
|---|
| 2026.09.03 | ₩103,531 | ₩104,577 | ₩102,739 | ₩104,067 | +0.52% | 15.4만 |
|---|
| 2026.09.02 | ₩103,893 | ₩103,987 | ₩102,726 | ₩103,276 | -0.59% | 15.4만 |
|---|
| 2026.09.01 | ₩103,571 | ₩104,268 | ₩102,686 | ₩103,866 | +0.28% | 12.5만 |
|---|
| 2026.08.31 | ₩104,134 | ₩104,764 | ₩102,552 | ₩104,188 | +0.05% | 16.9만 |
|---|
| 2026.08.28 | ₩105,757 | ₩106,199 | ₩104,617 | ₩104,805 | -0.90% | 9.4만 |
|---|
| 2026.08.27 | ₩106,655 | ₩106,655 | ₩104,979 | ₩105,086 | -1.47% | 10.9만 |
|---|
| 2026.08.26 | ₩105,958 | ₩106,910 | ₩105,824 | ₩106,468 | +0.48% | 16.6만 |
|---|
| 2026.08.25 | ₩106,602 | ₩107,192 | ₩105,462 | ₩105,958 | -0.60% | 13.6만 |
|---|
| 2026.08.24 | ₩105,636 | ₩106,709 | ₩105,328 | ₩106,374 | +0.70% | 23.8만 |
|---|
| 2026.08.21 | ₩108,533 | ₩108,533 | ₩105,475 | ₩105,489 | -2.80% | 11.9만 |
|---|
| 2026.08.20 | ₩108,426 | ₩109,404 | ₩107,889 | ₩107,929 | -0.46% | 9만 |
|---|
| 2026.08.19 | ₩109,713 | ₩110,571 | ₩108,761 | ₩108,949 | -0.70% | 12.7만 |
|---|
| 2026.08.18 | ₩109,445 | ₩110,316 | ₩108,868 | ₩108,962 | -0.44% | 14.5만 |
|---|
| 2026.08.17 | ₩109,123 | ₩109,458 | ₩108,278 | ₩108,667 | -0.42% | 14.7만 |
|---|
| 2026.08.14 | ₩108,627 | ₩110,276 | ₩108,426 | ₩109,606 | +0.90% | 12.2만 |
|---|
| 2026.08.13 | ₩109,418 | ₩109,914 | ₩108,372 | ₩108,627 | -0.72% | 10.6만 |
|---|
| 2026.08.12 | ₩108,680 | ₩109,995 | ₩107,299 | ₩109,056 | +0.35% | 12.6만 |
|---|
| 2026.08.11 | ₩107,916 | ₩108,949 | ₩107,353 | ₩108,680 | +0.71% | 13.5만 |
|---|
| 2026.08.10 | ₩108,653 | ₩108,935 | ₩107,286 | ₩107,916 | -0.68% | 21.1만 |
|---|
| 2026.08.07 | ₩108,385 | ₩109,579 | ₩107,286 | ₩109,351 | +0.89% | 20만 |
|---|
| 2026.08.06 | ₩108,667 | ₩109,257 | ₩106,897 | ₩108,426 | -0.22% | 18.9만 |
|---|
| 2026.08.05 | ₩107,675 | ₩108,037 | ₩104,711 | ₩107,567 | -0.10% | 26.7만 |
|---|
| 2026.08.04 | ₩106,964 | ₩107,795 | ₩105,502 | ₩107,165 | +0.19% | 23만 |
|---|
| 2026.08.03 | ₩106,749 | ₩109,123 | ₩106,441 | ₩107,286 | +0.50% | 15.3만 |
|---|
| 2026.07.31 | ₩106,025 | ₩106,910 | ₩104,603 | ₩106,655 | +0.59% | 21.1만 |
|---|
| 2026.07.30 | ₩107,178 | ₩108,734 | ₩106,307 | ₩106,615 | -0.53% | 16.3만 |
|---|
| 2026.07.29 | ₩109,713 | ₩110,665 | ₩107,366 | ₩107,688 | -1.85% | 19만 |
|---|
| 2026.07.28 | ₩110,759 | ₩112,274 | ₩109,834 | ₩109,954 | -0.73% | 27.5만 |
|---|
| 2026.07.27 | ₩110,209 | ₩110,826 | ₩109,163 | ₩109,445 | -0.69% | 10.8만 |
|---|
| 2026.07.24 | ₩111,456 | ₩112,140 | ₩110,062 | ₩110,531 | -0.83% | 13.9만 |
|---|
| 2026.07.23 | ₩110,303 | ₩112,435 | ₩110,196 | ₩110,504 | +0.18% | 39.7만 |
|---|
| 2026.07.22 | ₩108,989 | ₩111,470 | ₩108,989 | ₩111,295 | +2.12% | 15.6만 |
|---|
| 2026.07.21 | ₩108,318 | ₩108,975 | ₩107,393 | ₩108,358 | +0.04% | 22.3만 |
|---|
| 2026.07.20 | ₩108,613 | ₩109,606 | ₩107,956 | ₩109,042 | +0.40% | 12.5만 |
|---|
| 2026.07.17 | ₩110,679 | ₩112,717 | ₩108,305 | ₩108,694 | -1.79% | 16.6만 |
|---|
| 2026.07.16 | ₩107,956 | ₩110,397 | ₩107,956 | ₩109,954 | +1.85% | 16.7만 |
|---|
| 2026.07.15 | ₩108,426 | ₩110,209 | ₩107,728 | ₩107,956 | -0.43% | 15.1만 |
|---|
| 2026.07.14 | ₩110,464 | ₩110,625 | ₩108,224 | ₩108,855 | -1.46% | 17.4만 |
|---|
| 2026.07.13 | ₩109,981 | ₩110,679 | ₩109,834 | ₩110,196 | +0.20% | 14.6만 |
|---|
| 2026.07.10 | ₩109,874 | ₩110,424 | ₩109,056 | ₩109,659 | -0.20% | 10.7만 |
|---|
| 2026.07.09 | ₩110,062 | ₩111,202 | ₩109,565 | ₩109,619 | -0.40% | 17.5만 |
|---|
| 2026.07.08 | ₩112,194 | ₩112,194 | ₩109,109 | ₩110,236 | -1.75% | 30.6만 |
|---|
| 2026.07.07 | ₩112,408 | ₩114,393 | ₩111,376 | ₩111,403 | -0.89% | 21.2만 |
|---|
| 2026.07.06 | ₩112,449 | ₩113,039 | ₩110,477 | ₩111,255 | -1.06% | 27.1만 |
|---|
| 2026.07.02 | ₩109,257 | ₩113,039 | ₩109,002 | ₩112,958 | +3.39% | 27.8만 |
|---|
| 2026.07.01 | ₩109,351 | ₩109,579 | ₩108,278 | ₩108,774 | -0.53% | 42.4만 |
|---|
| 2026.06.30 | ₩107,755 | ₩110,209 | ₩106,548 | ₩109,351 | +1.48% | 55.5만 |
|---|
| 2026.06.29 | ₩106,561 | ₩108,184 | ₩105,100 | ₩107,607 | +0.98% | 37.3만 |
|---|
| 2026.06.26 | ₩106,642 | ₩107,809 | ₩106,038 | ₩106,991 | +0.33% | 126.6만 |
|---|
| 2026.06.25 | ₩105,904 | ₩107,232 | ₩104,898 | ₩105,757 | -0.14% | 19.9만 |
|---|
| 2026.06.24 | ₩104,349 | ₩105,837 | ₩104,349 | ₩105,569 | +1.17% | 21.8만 |
|---|
| 2026.06.23 | ₩102,967 | ₩104,268 | ₩102,377 | ₩103,624 | +0.64% | 25만 |
|---|
| 2026.06.22 | ₩101,452 | ₩102,887 | ₩101,452 | ₩101,935 | +0.48% | 17.4만 |
|---|
| 2026.06.18 | ₩102,015 | ₩103,598 | ₩100,848 | ₩101,814 | -0.20% | 62.4만 |
|---|
| 2026.06.17 | ₩102,418 | ₩102,981 | ₩100,647 | ₩101,559 | -0.84% | 23.8만 |
|---|
| 2026.06.16 | ₩102,592 | ₩105,194 | ₩102,270 | ₩103,142 | +0.54% | 20.8만 |
|---|
| 2026.06.15 | ₩103,222 | ₩105,354 | ₩101,465 | ₩103,008 | -0.21% | 27.6만 |
|---|
| 2026.06.12 | ₩102,860 | ₩105,126 | ₩102,806 | ₩104,148 | +1.25% | 20.4만 |
|---|
| 2026.06.11 | ₩104,577 | ₩105,609 | ₩102,820 | ₩102,860 | -1.64% | 21만 |
|---|
| 2026.06.10 | ₩104,429 | ₩105,730 | ₩102,941 | ₩104,241 | -0.18% | 23만 |
|---|
| 2026.06.09 | ₩102,096 | ₩105,247 | ₩102,096 | ₩103,209 | +1.09% | 22.9만 |
|---|
| 2026.06.08 | ₩101,895 | ₩103,598 | ₩101,707 | ₩101,854 | -0.04% | 32.6만 |
|---|
| 2026.06.05 | ₩99,642 | ₩102,015 | ₩99,038 | ₩101,465 | +1.83% | 31.6만 |
|---|
| 2026.06.04 | ₩99,226 | ₩99,816 | ₩97,509 | ₩99,051 | -0.18% | 31.9만 |
|---|
| 2026.06.03 | ₩99,212 | ₩100,848 | ₩98,274 | ₩98,448 | -0.77% | 41.9만 |
|---|
| 2026.06.02 | ₩98,475 | ₩100,017 | ₩97,013 | ₩99,776 | +1.32% | 26.2만 |
|---|
| 2026.06.01 | ₩99,709 | ₩100,299 | ₩96,772 | ₩97,402 | -2.31% | 39.5만 |
|---|
| 2026.05.29 | ₩101,050 | ₩101,653 | ₩100,419 | ₩101,251 | +0.20% | 42.8만 |
|---|
| 2026.05.28 | ₩101,921 | ₩102,994 | ₩101,251 | ₩101,385 | -0.53% | 30.3만 |
|---|
| 2026.05.27 | ₩101,774 | ₩102,833 | ₩101,573 | ₩102,431 | +0.65% | 19.9만 |
|---|
| 2026.05.26 | ₩102,431 | ₩102,847 | ₩101,479 | ₩101,921 | -0.50% | 17.6만 |
|---|
| 2026.05.22 | ₩101,720 | ₩102,538 | ₩100,714 | ₩102,002 | +0.28% | 34.6만 |
|---|
| 2026.05.21 | ₩101,076 | ₩101,908 | ₩100,594 | ₩101,908 | +0.82% | 41.9만 |
|---|
| 2026.05.20 | ₩101,385 | ₩101,908 | ₩100,339 | ₩101,680 | +0.29% | 44만 |
|---|
| 2026.05.19 | ₩100,352 | ₩101,935 | ₩99,628 | ₩101,385 | +1.03% | 46.3만 |
|---|
| 2026.05.18 | ₩99,655 | ₩100,835 | ₩99,346 | ₩100,580 | +0.93% | 29.5만 |
|---|
| 2026.05.15 | ₩101,371 | ₩101,747 | ₩99,655 | ₩99,762 | -1.59% | 23.7만 |
|---|
| 2026.05.14 | ₩100,580 | ₩101,586 | ₩100,004 | ₩101,573 | +0.99% | 35만 |
|---|
| 2026.05.13 | ₩99,910 | ₩100,942 | ₩99,373 | ₩100,446 | +0.54% | 33.9만 |
|---|
| 2026.05.12 | ₩99,011 | ₩101,586 | ₩98,958 | ₩100,983 | +1.99% | 43.1만 |
|---|
| 2026.05.11 | ₩99,065 | ₩99,829 | ₩98,207 | ₩99,011 | -0.05% | 26.7만 |
|---|
| 2026.05.08 | ₩100,245 | ₩100,245 | ₩97,898 | ₩98,770 | -1.47% | 74.8만 |
|---|
| 2026.05.07 | ₩104,416 | ₩104,416 | ₩99,923 | ₩100,111 | -4.12% | 194만 |
|---|
| 2026.05.06 | ₩108,841 | ₩109,056 | ₩106,642 | ₩108,358 | -0.44% | 16만 |
|---|
| 2026.05.05 | ₩107,286 | ₩109,472 | ₩106,669 | ₩108,291 | +0.94% | 15.9만 |
|---|
| 2026.05.04 | ₩107,554 | ₩109,190 | ₩106,669 | ₩107,433 | -0.11% | 15.9만 |
|---|
| 2026.05.01 | ₩107,701 | ₩109,002 | ₩106,816 | ₩108,090 | +0.36% | 17.1만 |
|---|
| 2026.04.30 | ₩105,301 | ₩107,648 | ₩105,301 | ₩107,581 | +2.17% | 23만 |
|---|
| 2026.04.29 | ₩107,728 | ₩108,224 | ₩105,126 | ₩105,609 | -1.97% | 21.1만 |
|---|
| 2026.04.28 | ₩109,847 | ₩109,954 | ₩107,701 | ₩108,653 | -1.09% | 19.8만 |
|---|
| 2026.04.27 | ₩107,795 | ₩109,472 | ₩107,795 | ₩108,707 | +0.85% | 12.4만 |
|---|
| 2026.04.24 | ₩107,849 | ₩108,935 | ₩107,125 | ₩107,527 | -0.30% | 12.4만 |
|---|
| 2026.04.23 | ₩105,797 | ₩108,198 | ₩105,301 | ₩108,023 | +2.10% | 13만 |
|---|
| 2026.04.22 | ₩105,475 | ₩106,253 | ₩104,778 | ₩105,462 | -0.01% | 18.3만 |
|---|
| 2026.04.21 | ₩104,845 | ₩105,810 | ₩104,429 | ₩105,475 | +0.60% | 25.2만 |
|---|
| 2026.04.20 | ₩103,450 | ₩106,213 | ₩103,450 | ₩105,059 | +1.56% | 29.2만 |
|---|
| 2026.04.17 | ₩103,893 | ₩104,000 | ₩101,921 | ₩103,920 | +0.03% | 22.7만 |
|---|
| 2026.04.16 | ₩103,504 | ₩104,362 | ₩103,289 | ₩103,651 | +0.14% | 24.9만 |
|---|
| 2026.04.15 | ₩106,548 | ₩106,950 | ₩103,960 | ₩104,282 | -2.13% | 24.6만 |
|---|
| 2026.04.14 | ₩107,084 | ₩107,675 | ₩105,609 | ₩107,138 | +0.05% | 10.2만 |
|---|
| 2026.04.13 | ₩108,546 | ₩108,546 | ₩105,998 | ₩107,084 | -1.35% | 15.6만 |
|---|
| 2026.04.10 | ₩108,332 | ₩108,761 | ₩107,661 | ₩108,318 | -0.01% | 9.7만 |
|---|
| 2026.04.09 | ₩106,253 | ₩109,820 | ₩106,253 | ₩108,761 | +2.36% | 18.5만 |
|---|
| 2026.04.08 | ₩106,186 | ₩107,084 | ₩105,743 | ₩107,017 | +0.78% | 21.9만 |
|---|
| 2026.04.07 | ₩105,019 | ₩106,374 | ₩104,603 | ₩105,743 | +0.69% | 15.6만 |
|---|
| 2026.04.06 | ₩105,140 | ₩105,743 | ₩104,697 | ₩105,153 | +0.01% | 13.3만 |
|---|
| 2026.04.02 | ₩104,134 | ₩106,360 | ₩103,517 | ₩105,690 | +1.49% | 17만 |
|---|
| 2026.04.01 | ₩102,592 | ₩105,113 | ₩102,592 | ₩104,215 | +1.58% | 13.1만 |
|---|
| 2026.03.31 | ₩105,301 | ₩105,489 | ₩102,954 | ₩103,651 | -1.57% | 17.7만 |
|---|
| 2026.03.30 | ₩102,726 | ₩104,671 | ₩102,136 | ₩104,630 | +1.85% | 25만 |
|---|
| 2026.03.27 | ₩102,525 | ₩102,659 | ₩100,084 | ₩102,136 | -0.38% | 21.3만 |
|---|
| 2026.03.26 | ₩102,015 | ₩103,142 | ₩101,318 | ₩101,841 | -0.17% | 17.6만 |
|---|
| 2026.03.25 | ₩103,893 | ₩103,893 | ₩102,029 | ₩102,203 | -1.63% | 18.6만 |
|---|
| 2026.03.24 | ₩101,599 | ₩103,799 | ₩101,224 | ₩102,927 | +1.31% | 39.7만 |
|---|
| 2026.03.23 | ₩101,264 | ₩102,324 | ₩100,004 | ₩102,069 | +0.79% | 47.4만 |
|---|
| 2026.03.20 | ₩99,789 | ₩101,103 | ₩99,025 | ₩99,414 | -0.38% | 105.1만 |
|---|
| 2026.03.19 | ₩97,147 | ₩100,325 | ₩96,785 | ₩99,829 | +2.76% | 41.3만 |
|---|
| 2026.03.18 | ₩98,984 | ₩99,534 | ₩96,798 | ₩97,161 | -1.84% | 22.2만 |
|---|
| 2026.03.17 | ₩101,921 | ₩102,069 | ₩98,609 | ₩99,789 | -2.09% | 18.3만 |
|---|
| 2026.03.16 | ₩101,170 | ₩101,774 | ₩100,661 | ₩101,224 | +0.05% | 18.7만 |
|---|
| 2026.03.13 | ₩100,071 | ₩101,170 | ₩98,394 | ₩100,272 | +0.20% | 20.8만 |
|---|
| 2026.03.12 | ₩98,542 | ₩99,990 | ₩97,603 | ₩98,931 | +0.39% | 36.9만 |
|---|
| 2026.03.11 | ₩102,565 | ₩102,565 | ₩99,145 | ₩99,440 | -3.05% | 17.8만 |
|---|
| 2026.03.10 | ₩103,678 | ₩104,751 | ₩102,592 | ₩102,954 | -0.70% | 20.4만 |
|---|
| 2026.03.09 | ₩106,025 | ₩107,004 | ₩103,651 | ₩104,603 | -1.34% | 20만 |
|---|
| 2026.03.06 | ₩105,958 | ₩107,192 | ₩105,368 | ₩107,084 | +1.06% | 12.3만 |
|---|
| 2026.03.05 | ₩107,648 | ₩107,929 | ₩105,931 | ₩106,924 | -0.67% | 13만 |
|---|
| 2026.03.04 | ₩108,680 | ₩109,150 | ₩107,192 | ₩108,774 | +0.09% | 12.3만 |
|---|
| 2026.03.03 | ₩108,519 | ₩109,552 | ₩106,628 | ₩108,949 | +0.40% | 14.9만 |
|---|
| 2026.03.02 | ₩109,418 | ₩110,464 | ₩109,284 | ₩109,767 | +0.32% | 12.1만 |
|---|
| 2026.02.27 | ₩109,686 | ₩111,416 | ₩108,774 | ₩109,995 | +0.28% | 13.1만 |
|---|
| 2026.02.26 | ₩109,793 | ₩111,228 | ₩109,190 | ₩110,451 | +0.60% | 12.8만 |
|---|
| 2026.02.25 | ₩110,196 | ₩110,196 | ₩105,220 | ₩109,378 | -0.74% | 14.4만 |
|---|
| 2026.02.24 | ₩109,780 | ₩111,617 | ₩108,291 | ₩110,719 | +0.86% | 14.4만 |
|---|
| 2026.02.23 | ₩108,452 | ₩109,968 | ₩108,291 | ₩109,297 | +0.78% | 14.2만 |
|---|
| 2026.02.20 | ₩107,876 | ₩108,801 | ₩106,830 | ₩108,493 | +0.57% | 15.8만 |
|---|
| 2026.02.19 | ₩107,326 | ₩108,613 | ₩106,588 | ₩107,393 | +0.06% | 10.6만 |
|---|
| 2026.02.18 | ₩110,102 | ₩110,102 | ₩107,178 | ₩107,272 | -2.57% | 10.6만 |
|---|
| 2026.02.17 | ₩111,979 | ₩111,979 | ₩110,088 | ₩110,544 | -1.28% | 7.5만 |
|---|
| 2026.02.13 | ₩109,619 | ₩111,510 | ₩108,399 | ₩111,148 | +1.39% | 9.6만 |
|---|
| 2026.02.12 | ₩107,929 | ₩109,659 | ₩107,755 | ₩108,828 | +0.83% | 8만 |
|---|
| 2026.02.11 | ₩107,822 | ₩107,822 | ₩106,682 | ₩107,151 | -0.62% | 8.4만 |
|---|
| 2026.02.10 | ₩106,119 | ₩108,184 | ₩105,046 | ₩107,151 | +0.97% | 10만 |
|---|
| 2026.02.09 | ₩106,722 | ₩107,447 | ₩104,805 | ₩105,582 | -1.07% | 11.1만 |
|---|
| 2026.02.06 | ₩108,573 | ₩109,150 | ₩106,293 | ₩106,722 | -1.70% | 18만 |
|---|
| 2026.02.05 | ₩107,822 | ₩109,458 | ₩106,226 | ₩108,506 | +0.63% | 16.7만 |
|---|
| 2026.02.04 | ₩106,991 | ₩108,640 | ₩106,937 | ₩107,661 | +0.63% | 16.5만 |
|---|
| 2026.02.03 | ₩105,596 | ₩107,460 | ₩105,408 | ₩106,173 | +0.55% | 12만 |
|---|
| 2026.02.02 | ₩107,205 | ₩108,211 | ₩105,663 | ₩105,998 | -1.13% | 13.3만 |
|---|
| 2026.01.30 | ₩105,448 | ₩107,299 | ₩104,885 | ₩107,125 | +1.59% | 20.3만 |
|---|
| 2026.01.29 | ₩104,992 | ₩107,151 | ₩104,992 | ₩105,864 | +0.83% | 14.5만 |
|---|
| 2026.01.28 | ₩106,012 | ₩106,736 | ₩104,724 | ₩104,831 | -1.11% | 10.1만 |
|---|
| 2026.01.27 | ₩105,810 | ₩106,991 | ₩105,475 | ₩106,105 | +0.28% | 11.3만 |
|---|
| 2026.01.26 | ₩105,529 | ₩107,205 | ₩105,341 | ₩106,226 | +0.66% | 10.9만 |
|---|
| 2026.01.23 | ₩106,669 | ₩106,883 | ₩104,738 | ₩105,408 | -1.18% | 11.6만 |
|---|
| 2026.01.22 | ₩108,090 | ₩108,613 | ₩107,125 | ₩107,192 | -0.83% | 8.1만 |
|---|
| 2026.01.21 | ₩106,602 | ₩108,332 | ₩106,521 | ₩108,184 | +1.48% | 10.9만 |
|---|
| 2026.01.20 | ₩106,320 | ₩106,655 | ₩105,341 | ₩106,441 | +0.11% | 9.3만 |
|---|
| 2026.01.16 | ₩106,749 | ₩107,165 | ₩105,287 | ₩106,722 | -0.03% | 11.9만 |
|---|
| 2026.01.15 | ₩106,883 | ₩108,305 | ₩105,891 | ₩107,219 | +0.31% | 9.7만 |
|---|
| 2026.01.14 | ₩106,293 | ₩107,017 | ₩105,770 | ₩106,561 | +0.25% | 7.8만 |
|---|
| 2026.01.13 | ₩105,462 | ₩106,132 | ₩104,536 | ₩105,918 | +0.43% | 8.7만 |
|---|
| 2026.01.12 | ₩104,791 | ₩106,293 | ₩104,496 | ₩105,609 | +0.78% | 9.6만 |
|---|
| 2026.01.09 | ₩104,577 | ₩105,314 | ₩104,577 | ₩105,180 | +0.58% | 10.8만 |
|---|
| 2026.01.08 | ₩104,335 | ₩106,280 | ₩104,335 | ₩104,671 | +0.32% | 9.3만 |
|---|
| 2026.01.07 | ₩105,609 | ₩105,609 | ₩103,718 | ₩105,046 | -0.53% | 16.2만 |
|---|
| 2026.01.06 | ₩103,437 | ₩105,515 | ₩103,437 | ₩104,885 | +1.40% | 11.1만 |
|---|
| 2026.01.05 | ₩104,644 | ₩105,877 | ₩102,552 | ₩103,933 | -0.68% | 13.6만 |
|---|
| 2026.01.02 | ₩104,872 | ₩105,824 | ₩103,933 | ₩105,194 | +0.31% | 10.3만 |
|---|
| 2025.12.31 | ₩105,770 | ₩105,770 | ₩105,100 | ₩105,167 | -0.57% | 9.7만 |
|---|
| 2025.12.30 | ₩105,261 | ₩105,770 | ₩104,496 | ₩105,609 | +0.33% | 9.2만 |
|---|
| 2025.12.29 | ₩105,126 | ₩106,266 | ₩105,059 | ₩105,636 | +0.48% | 9.8만 |
|---|
| 2025.12.26 | ₩105,489 | ₩105,824 | ₩104,671 | ₩105,073 | -0.39% | 7.6만 |
|---|
| 2025.12.24 | ₩104,966 | ₩105,851 | ₩104,738 | ₩105,489 | +0.50% | 6만 |
|---|
| 2025.12.23 | ₩104,536 | ₩105,569 | ₩104,536 | ₩104,966 | +0.41% | 10.2만 |
|---|
| 2025.12.22 | ₩105,301 | ₩105,851 | ₩104,590 | ₩105,086 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩107,594 | ₩108,318 | ₩105,167 | ₩105,649 | -1.81% | 52.8만 |
|---|
| 2025.12.18 | ₩109,069 | ₩109,458 | ₩107,943 | ₩108,385 | -0.63% | 14.7만 |
|---|
| 2025.12.17 | ₩107,219 | ₩109,324 | ₩107,219 | ₩109,042 | +1.70% | 12만 |
|---|
| 2025.12.16 | ₩108,962 | ₩110,920 | ₩107,111 | ₩107,607 | -1.24% | 15.1만 |
|---|
| 2025.12.15 | ₩107,594 | ₩110,236 | ₩107,232 | ₩109,686 | +1.94% | 18.6만 |
|---|
| 2025.12.12 | ₩107,044 | ₩108,680 | ₩106,803 | ₩107,540 | +0.46% | 13.6만 |
|---|
| 2025.12.11 | ₩106,441 | ₩107,447 | ₩106,105 | ₩106,347 | -0.09% | 9.8만 |
|---|
| 2025.12.10 | ₩105,301 | ₩106,561 | ₩105,006 | ₩105,931 | +0.60% | 16.1만 |
|---|
| 2025.12.09 | ₩104,778 | ₩105,918 | ₩104,671 | ₩105,395 | +0.59% | 7.8만 |
|---|
| 2025.12.08 | ₩105,489 | ₩105,703 | ₩103,879 | ₩104,148 | -1.27% | 12.3만 |
|---|
| 2025.12.05 | ₩105,435 | ₩105,851 | ₩104,684 | ₩105,489 | +0.05% | 9.2만 |
|---|
| 2025.12.04 | ₩106,763 | ₩107,567 | ₩105,354 | ₩105,837 | -0.87% | 10.2만 |
|---|
| 2025.12.03 | ₩107,178 | ₩107,688 | ₩106,092 | ₩107,245 | +0.06% | 12.1만 |
|---|
| 2025.12.02 | ₩108,211 | ₩108,627 | ₩106,052 | ₩106,521 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩109,257 | ₩110,397 | ₩107,219 | ₩107,460 | -1.64% | 20만 |
|---|
| 2025.11.28 | ₩110,826 | ₩111,121 | ₩109,659 | ₩111,067 | +0.22% | 6.7만 |
|---|
| 2025.11.26 | ₩109,485 | ₩112,368 | ₩109,485 | ₩110,920 | +1.31% | 31.5만 |
|---|
| 2025.11.25 | ₩110,451 | ₩111,979 | ₩109,673 | ₩110,142 | -0.28% | 16만 |
|---|
| 2025.11.24 | ₩110,102 | ₩110,397 | ₩108,546 | ₩109,807 | -0.27% | 13.7만 |
|---|
| 2025.11.21 | ₩108,801 | ₩111,134 | ₩108,680 | ₩110,611 | +1.66% | 14만 |
|---|
| 2025.11.20 | ₩109,297 | ₩109,874 | ₩108,318 | ₩108,707 | -0.54% | 8.4만 |
|---|
| 2025.11.19 | ₩109,632 | ₩111,000 | ₩108,184 | ₩108,439 | -1.09% | 9.5만 |
|---|
| 2025.11.18 | ₩111,000 | ₩112,046 | ₩109,539 | ₩110,182 | -0.74% | 10.4만 |
|---|
| 2025.11.17 | ₩112,395 | ₩112,784 | ₩110,129 | ₩110,518 | -1.67% | 8.9만 |
|---|
| 2025.11.14 | ₩111,309 | ₩112,315 | ₩110,343 | ₩112,207 | +0.81% | 9.6만 |
|---|
| 2025.11.13 | ₩112,408 | ₩112,999 | ₩111,108 | ₩112,127 | -0.25% | 9.7만 |
|---|
| 2025.11.12 | ₩112,476 | ₩113,656 | ₩112,207 | ₩112,677 | +0.18% | 15.3만 |
|---|
| 2025.11.11 | ₩111,979 | ₩113,253 | ₩111,631 | ₩112,918 | +0.84% | 7.8만 |
|---|
| 2025.11.10 | ₩112,073 | ₩112,489 | ₩110,504 | ₩111,644 | -0.38% | 10.8만 |
|---|
| 2025.11.07 | ₩112,422 | ₩112,543 | ₩111,054 | ₩111,805 | -0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩112,717 | ₩113,334 | ₩111,684 | ₩112,060 | -0.58% | 12만 |
|---|
| 2025.11.05 | ₩111,523 | ₩113,522 | ₩111,148 | ₩113,280 | +1.58% | 13.1만 |
|---|
| 2025.11.04 | ₩111,309 | ₩112,194 | ₩110,571 | ₩111,698 | +0.35% | 12.7만 |
|---|
| 2025.11.03 | ₩110,276 | ₩111,456 | ₩108,801 | ₩111,255 | +0.89% | 14.4만 |
|---|
| 2025.10.31 | ₩111,202 | ₩112,274 | ₩110,115 | ₩111,134 | -0.06% | 22.6만 |
|---|
| 2025.10.30 | ₩111,215 | ₩112,650 | ₩109,968 | ₩112,073 | +0.77% | 14.3만 |
|---|
| 2025.10.29 | ₩114,031 | ₩114,098 | ₩110,585 | ₩111,295 | -2.40% | 11.1만 |
|---|
| 2025.10.28 | ₩114,997 | ₩116,418 | ₩112,771 | ₩114,340 | -0.57% | 7.2만 |
|---|
| 2025.10.27 | ₩116,472 | ₩116,821 | ₩114,876 | ₩115,211 | -1.08% | 8.5만 |
|---|
| 2025.10.24 | ₩116,472 | ₩116,821 | ₩114,729 | ₩116,472 | 0.00% | 11.8만 |
|---|
| 2025.10.23 | ₩116,660 | ₩117,277 | ₩115,305 | ₩115,976 | -0.59% | 9만 |
|---|
| 2025.10.22 | ₩115,332 | ₩117,934 | ₩114,219 | ₩116,740 | +1.22% | 10.9만 |
|---|
| 2025.10.21 | ₩114,715 | ₩115,010 | ₩113,575 | ₩114,930 | +0.19% | 13.8만 |
|---|
| 2025.10.20 | ₩113,508 | ₩115,211 | ₩113,106 | ₩115,144 | +1.44% | 10.1만 |
|---|
| 2025.10.17 | ₩113,294 | ₩113,991 | ₩112,717 | ₩113,066 | -0.20% | 11.4만 |
|---|
| 2025.10.16 | ₩113,428 | ₩114,206 | ₩112,784 | ₩113,119 | -0.27% | 10.4만 |
|---|
| 2025.10.15 | ₩113,267 | ₩114,447 | ₩112,529 | ₩113,562 | +0.26% | 8.1만 |
|---|
| 2025.10.14 | ₩111,979 | ₩114,031 | ₩111,443 | ₩113,253 | +1.14% | 11.3만 |
|---|
| 2025.10.13 | ₩113,347 | ₩113,884 | ₩112,248 | ₩112,529 | -0.72% | 8.2만 |
|---|
| 2025.10.10 | ₩112,905 | ₩114,058 | ₩112,650 | ₩113,441 | +0.48% | 12.5만 |
|---|