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 | ₩94,620 | ₩94,982 | ₩93,681 | ₩94,164 | -0.48% | 10.3만 |
| 2026.10.08 | ₩94,700 | ₩95,022 | ₩93,426 | ₩94,848 | +0.16% | 20.1만 |
| 2026.10.07 | ₩94,070 | ₩95,089 | ₩93,748 | ₩94,392 | +0.34% | 13.9만 |
| 2026.10.06 | ₩94,928 | ₩95,451 | ₩93,949 | ₩94,660 | -0.28% | 13.3만 |
| 2026.10.05 | ₩94,767 | ₩95,679 | ₩93,775 | ₩94,231 | -0.57% | 33.4만 |
| 2026.10.02 | ₩94,767 | ₩96,618 | ₩94,579 | ₩94,901 | +0.14% | 17.4만 |
| 2026.10.01 | ₩92,970 | ₩94,271 | ₩91,508 | ₩93,936 | +1.04% | 17.3만 |
| 2026.09.30 | ₩93,587 | ₩94,217 | ₩92,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,131 |
| -0.49% |
| 36.9만 |
| 2026.09.29 | ₩92,286 | ₩92,984 | ₩91,428 | ₩92,849 | +0.61% | 36.7만 |
|---|
| 2026.09.28 | ₩93,976 | ₩93,976 | ₩91,495 | ₩92,434 | -1.64% | 16.9만 |
|---|
| 2026.09.25 | ₩91,522 | ₩93,989 | ₩91,200 | ₩93,949 | +2.65% | 24.5만 |
|---|
| 2026.09.24 | ₩95,022 | ₩95,022 | ₩91,576 | ₩91,844 | -3.34% | 28.1만 |
|---|
| 2026.09.23 | ₩97,489 | ₩97,489 | ₩94,821 | ₩95,022 | -2.53% | 16.4만 |
|---|
| 2026.09.22 | ₩97,905 | ₩99,058 | ₩96,953 | ₩97,489 | -0.42% | 26.4만 |
|---|
| 2026.09.21 | ₩99,206 | ₩99,380 | ₩97,436 | ₩97,704 | -1.51% | 20만 |
|---|
| 2026.09.18 | ₩100,869 | ₩100,869 | ₩98,978 | ₩99,340 | -1.52% | 43.5만 |
|---|
| 2026.09.17 | ₩101,365 | ₩101,740 | ₩100,399 | ₩100,574 | -0.78% | 22.1만 |
|---|
| 2026.09.16 | ₩101,378 | ₩102,250 | ₩100,413 | ₩100,989 | -0.38% | 14.9만 |
|---|
| 2026.09.15 | ₩102,384 | ₩102,384 | ₩100,292 | ₩101,056 | -1.30% | 19만 |
|---|
| 2026.09.14 | ₩102,692 | ₩103,430 | ₩101,847 | ₩102,075 | -0.60% | 15만 |
|---|
| 2026.09.11 | ₩103,255 | ₩104,878 | ₩101,941 | ₩102,558 | -0.68% | 12.4만 |
|---|
| 2026.09.10 | ₩103,135 | ₩103,296 | ₩102,008 | ₩102,505 | -0.61% | 10.4만 |
|---|
| 2026.09.09 | ₩104,208 | ₩104,248 | ₩102,183 | ₩102,974 | -1.18% | 13.3만 |
|---|
| 2026.09.08 | ₩103,349 | ₩105,173 | ₩103,349 | ₩104,355 | +0.97% | 13만 |
|---|
| 2026.09.04 | ₩103,430 | ₩104,556 | ₩103,349 | ₩103,752 | +0.31% | 10.6만 |
|---|
| 2026.09.03 | ₩103,524 | ₩104,570 | ₩102,732 | ₩104,060 | +0.52% | 15.4만 |
|---|
| 2026.09.02 | ₩103,886 | ₩103,980 | ₩102,719 | ₩103,269 | -0.59% | 15.4만 |
|---|
| 2026.09.01 | ₩103,564 | ₩104,261 | ₩102,679 | ₩103,859 | +0.28% | 12.5만 |
|---|
| 2026.08.31 | ₩104,127 | ₩104,757 | ₩102,545 | ₩104,181 | +0.05% | 16.9만 |
|---|
| 2026.08.28 | ₩105,750 | ₩106,192 | ₩104,610 | ₩104,798 | -0.90% | 9.4만 |
|---|
| 2026.08.27 | ₩106,648 | ₩106,648 | ₩104,972 | ₩105,079 | -1.47% | 10.9만 |
|---|
| 2026.08.26 | ₩105,951 | ₩106,903 | ₩105,817 | ₩106,460 | +0.48% | 16.6만 |
|---|
| 2026.08.25 | ₩106,594 | ₩107,185 | ₩105,455 | ₩105,951 | -0.60% | 13.6만 |
|---|
| 2026.08.24 | ₩105,629 | ₩106,702 | ₩105,321 | ₩106,367 | +0.70% | 23.8만 |
|---|
| 2026.08.21 | ₩108,526 | ₩108,526 | ₩105,468 | ₩105,481 | -2.80% | 11.9만 |
|---|
| 2026.08.20 | ₩108,418 | ₩109,397 | ₩107,882 | ₩107,922 | -0.46% | 9만 |
|---|
| 2026.08.19 | ₩109,706 | ₩110,564 | ₩108,753 | ₩108,941 | -0.70% | 12.7만 |
|---|
| 2026.08.18 | ₩109,437 | ₩110,309 | ₩108,861 | ₩108,955 | -0.44% | 14.5만 |
|---|
| 2026.08.17 | ₩109,116 | ₩109,451 | ₩108,271 | ₩108,660 | -0.42% | 14.7만 |
|---|
| 2026.08.14 | ₩108,619 | ₩110,269 | ₩108,418 | ₩109,598 | +0.90% | 12.2만 |
|---|
| 2026.08.13 | ₩109,411 | ₩109,907 | ₩108,365 | ₩108,619 | -0.72% | 10.6만 |
|---|
| 2026.08.12 | ₩108,673 | ₩109,987 | ₩107,292 | ₩109,048 | +0.35% | 12.6만 |
|---|
| 2026.08.11 | ₩107,909 | ₩108,941 | ₩107,345 | ₩108,673 | +0.71% | 13.5만 |
|---|
| 2026.08.10 | ₩108,646 | ₩108,928 | ₩107,278 | ₩107,909 | -0.68% | 21.1만 |
|---|
| 2026.08.07 | ₩108,378 | ₩109,571 | ₩107,278 | ₩109,344 | +0.89% | 20만 |
|---|
| 2026.08.06 | ₩108,660 | ₩109,250 | ₩106,890 | ₩108,418 | -0.22% | 18.9만 |
|---|
| 2026.08.05 | ₩107,667 | ₩108,029 | ₩104,704 | ₩107,560 | -0.10% | 26.7만 |
|---|
| 2026.08.04 | ₩106,957 | ₩107,788 | ₩105,495 | ₩107,158 | +0.19% | 23만 |
|---|
| 2026.08.03 | ₩106,742 | ₩109,116 | ₩106,434 | ₩107,278 | +0.50% | 15.3만 |
|---|
| 2026.07.31 | ₩106,018 | ₩106,903 | ₩104,596 | ₩106,648 | +0.59% | 21.1만 |
|---|
| 2026.07.30 | ₩107,171 | ₩108,727 | ₩106,299 | ₩106,608 | -0.53% | 16.3만 |
|---|
| 2026.07.29 | ₩109,706 | ₩110,658 | ₩107,359 | ₩107,681 | -1.85% | 19만 |
|---|
| 2026.07.28 | ₩110,752 | ₩112,267 | ₩109,826 | ₩109,947 | -0.73% | 27.5만 |
|---|
| 2026.07.27 | ₩110,202 | ₩110,819 | ₩109,156 | ₩109,437 | -0.69% | 10.8만 |
|---|
| 2026.07.24 | ₩111,449 | ₩112,133 | ₩110,054 | ₩110,524 | -0.83% | 13.9만 |
|---|
| 2026.07.23 | ₩110,296 | ₩112,428 | ₩110,188 | ₩110,497 | +0.18% | 39.7만 |
|---|
| 2026.07.22 | ₩108,981 | ₩111,462 | ₩108,981 | ₩111,288 | +2.12% | 15.6만 |
|---|
| 2026.07.21 | ₩108,311 | ₩108,968 | ₩107,386 | ₩108,351 | +0.04% | 22.3만 |
|---|
| 2026.07.20 | ₩108,606 | ₩109,598 | ₩107,949 | ₩109,035 | +0.40% | 12.5만 |
|---|
| 2026.07.17 | ₩110,671 | ₩112,709 | ₩108,298 | ₩108,686 | -1.79% | 16.6만 |
|---|
| 2026.07.16 | ₩107,949 | ₩110,389 | ₩107,949 | ₩109,947 | +1.85% | 16.7만 |
|---|
| 2026.07.15 | ₩108,418 | ₩110,202 | ₩107,721 | ₩107,949 | -0.43% | 15.1만 |
|---|
| 2026.07.14 | ₩110,457 | ₩110,617 | ₩108,217 | ₩108,847 | -1.46% | 17.4만 |
|---|
| 2026.07.13 | ₩109,974 | ₩110,671 | ₩109,826 | ₩110,188 | +0.20% | 14.6만 |
|---|
| 2026.07.10 | ₩109,866 | ₩110,416 | ₩109,048 | ₩109,652 | -0.20% | 10.7만 |
|---|
| 2026.07.09 | ₩110,054 | ₩111,194 | ₩109,558 | ₩109,612 | -0.40% | 17.5만 |
|---|
| 2026.07.08 | ₩112,186 | ₩112,186 | ₩109,102 | ₩110,229 | -1.75% | 30.6만 |
|---|
| 2026.07.07 | ₩112,401 | ₩114,386 | ₩111,368 | ₩111,395 | -0.89% | 21.2만 |
|---|
| 2026.07.06 | ₩112,441 | ₩113,031 | ₩110,470 | ₩111,248 | -1.06% | 27.1만 |
|---|
| 2026.07.02 | ₩109,250 | ₩113,031 | ₩108,995 | ₩112,951 | +3.39% | 27.8만 |
|---|
| 2026.07.01 | ₩109,344 | ₩109,571 | ₩108,271 | ₩108,767 | -0.53% | 42.4만 |
|---|
| 2026.06.30 | ₩107,748 | ₩110,202 | ₩106,541 | ₩109,344 | +1.48% | 55.5만 |
|---|
| 2026.06.29 | ₩106,554 | ₩108,177 | ₩105,093 | ₩107,600 | +0.98% | 37.3만 |
|---|
| 2026.06.26 | ₩106,635 | ₩107,801 | ₩106,031 | ₩106,983 | +0.33% | 126.6만 |
|---|
| 2026.06.25 | ₩105,897 | ₩107,225 | ₩104,891 | ₩105,750 | -0.14% | 19.9만 |
|---|
| 2026.06.24 | ₩104,342 | ₩105,830 | ₩104,342 | ₩105,562 | +1.17% | 21.8만 |
|---|
| 2026.06.23 | ₩102,960 | ₩104,261 | ₩102,370 | ₩103,618 | +0.64% | 25만 |
|---|
| 2026.06.22 | ₩101,445 | ₩102,880 | ₩101,445 | ₩101,928 | +0.48% | 17.4만 |
|---|
| 2026.06.18 | ₩102,008 | ₩103,591 | ₩100,842 | ₩101,807 | -0.20% | 62.4만 |
|---|
| 2026.06.17 | ₩102,411 | ₩102,974 | ₩100,641 | ₩101,552 | -0.84% | 23.8만 |
|---|
| 2026.06.16 | ₩102,585 | ₩105,186 | ₩102,263 | ₩103,135 | +0.54% | 20.8만 |
|---|
| 2026.06.15 | ₩103,215 | ₩105,347 | ₩101,459 | ₩103,001 | -0.21% | 27.6만 |
|---|
| 2026.06.12 | ₩102,853 | ₩105,119 | ₩102,800 | ₩104,141 | +1.25% | 20.4만 |
|---|
| 2026.06.11 | ₩104,570 | ₩105,602 | ₩102,813 | ₩102,853 | -1.64% | 21만 |
|---|
| 2026.06.10 | ₩104,422 | ₩105,723 | ₩102,934 | ₩104,234 | -0.18% | 23만 |
|---|
| 2026.06.09 | ₩102,089 | ₩105,240 | ₩102,089 | ₩103,202 | +1.09% | 22.9만 |
|---|
| 2026.06.08 | ₩101,888 | ₩103,591 | ₩101,700 | ₩101,847 | -0.04% | 32.6만 |
|---|
| 2026.06.05 | ₩99,635 | ₩102,008 | ₩99,031 | ₩101,459 | +1.83% | 31.6만 |
|---|
| 2026.06.04 | ₩99,219 | ₩99,809 | ₩97,503 | ₩99,045 | -0.18% | 31.9만 |
|---|
| 2026.06.03 | ₩99,206 | ₩100,842 | ₩98,267 | ₩98,441 | -0.77% | 41.9만 |
|---|
| 2026.06.02 | ₩98,468 | ₩100,010 | ₩97,006 | ₩99,769 | +1.32% | 26.2만 |
|---|
| 2026.06.01 | ₩99,702 | ₩100,292 | ₩96,765 | ₩97,395 | -2.31% | 39.5만 |
|---|
| 2026.05.29 | ₩101,043 | ₩101,646 | ₩100,413 | ₩101,244 | +0.20% | 42.8만 |
|---|
| 2026.05.28 | ₩101,914 | ₩102,987 | ₩101,244 | ₩101,378 | -0.53% | 30.3만 |
|---|
| 2026.05.27 | ₩101,767 | ₩102,826 | ₩101,566 | ₩102,424 | +0.65% | 19.9만 |
|---|
| 2026.05.26 | ₩102,424 | ₩102,840 | ₩101,472 | ₩101,914 | -0.50% | 17.6만 |
|---|
| 2026.05.22 | ₩101,713 | ₩102,531 | ₩100,708 | ₩101,995 | +0.28% | 34.6만 |
|---|
| 2026.05.21 | ₩101,070 | ₩101,901 | ₩100,587 | ₩101,901 | +0.82% | 41.9만 |
|---|
| 2026.05.20 | ₩101,378 | ₩101,901 | ₩100,332 | ₩101,673 | +0.29% | 44만 |
|---|
| 2026.05.19 | ₩100,346 | ₩101,928 | ₩99,621 | ₩101,378 | +1.03% | 46.3만 |
|---|
| 2026.05.18 | ₩99,648 | ₩100,828 | ₩99,340 | ₩100,574 | +0.93% | 29.5만 |
|---|
| 2026.05.15 | ₩101,365 | ₩101,740 | ₩99,648 | ₩99,756 | -1.59% | 23.7만 |
|---|
| 2026.05.14 | ₩100,574 | ₩101,579 | ₩99,997 | ₩101,566 | +0.99% | 35만 |
|---|
| 2026.05.13 | ₩99,903 | ₩100,936 | ₩99,367 | ₩100,439 | +0.54% | 33.9만 |
|---|
| 2026.05.12 | ₩99,005 | ₩101,579 | ₩98,951 | ₩100,976 | +1.99% | 43.1만 |
|---|
| 2026.05.11 | ₩99,058 | ₩99,823 | ₩98,200 | ₩99,005 | -0.05% | 26.7만 |
|---|
| 2026.05.08 | ₩100,238 | ₩100,238 | ₩97,892 | ₩98,763 | -1.47% | 74.8만 |
|---|
| 2026.05.07 | ₩104,409 | ₩104,409 | ₩99,916 | ₩100,104 | -4.12% | 194만 |
|---|
| 2026.05.06 | ₩108,834 | ₩109,048 | ₩106,635 | ₩108,351 | -0.44% | 16만 |
|---|
| 2026.05.05 | ₩107,278 | ₩109,464 | ₩106,662 | ₩108,284 | +0.94% | 15.9만 |
|---|
| 2026.05.04 | ₩107,547 | ₩109,183 | ₩106,662 | ₩107,426 | -0.11% | 15.9만 |
|---|
| 2026.05.01 | ₩107,694 | ₩108,995 | ₩106,809 | ₩108,083 | +0.36% | 17.1만 |
|---|
| 2026.04.30 | ₩105,294 | ₩107,640 | ₩105,294 | ₩107,573 | +2.17% | 23만 |
|---|
| 2026.04.29 | ₩107,721 | ₩108,217 | ₩105,119 | ₩105,602 | -1.97% | 21.1만 |
|---|
| 2026.04.28 | ₩109,840 | ₩109,947 | ₩107,694 | ₩108,646 | -1.09% | 19.8만 |
|---|
| 2026.04.27 | ₩107,788 | ₩109,464 | ₩107,788 | ₩108,700 | +0.85% | 12.4만 |
|---|
| 2026.04.24 | ₩107,842 | ₩108,928 | ₩107,117 | ₩107,520 | -0.30% | 12.4만 |
|---|
| 2026.04.23 | ₩105,790 | ₩108,190 | ₩105,294 | ₩108,016 | +2.10% | 13만 |
|---|
| 2026.04.22 | ₩105,468 | ₩106,246 | ₩104,771 | ₩105,455 | -0.01% | 18.3만 |
|---|
| 2026.04.21 | ₩104,838 | ₩105,803 | ₩104,422 | ₩105,468 | +0.60% | 25.2만 |
|---|
| 2026.04.20 | ₩103,443 | ₩106,206 | ₩103,443 | ₩105,052 | +1.56% | 29.2만 |
|---|
| 2026.04.17 | ₩103,886 | ₩103,993 | ₩101,914 | ₩103,913 | +0.03% | 22.7만 |
|---|
| 2026.04.16 | ₩103,497 | ₩104,355 | ₩103,282 | ₩103,644 | +0.14% | 24.9만 |
|---|
| 2026.04.15 | ₩106,541 | ₩106,943 | ₩103,953 | ₩104,275 | -2.13% | 24.6만 |
|---|
| 2026.04.14 | ₩107,077 | ₩107,667 | ₩105,602 | ₩107,131 | +0.05% | 10.2만 |
|---|
| 2026.04.13 | ₩108,539 | ₩108,539 | ₩105,991 | ₩107,077 | -1.35% | 15.6만 |
|---|
| 2026.04.10 | ₩108,324 | ₩108,753 | ₩107,654 | ₩108,311 | -0.01% | 9.7만 |
|---|
| 2026.04.09 | ₩106,246 | ₩109,813 | ₩106,246 | ₩108,753 | +2.36% | 18.5만 |
|---|
| 2026.04.08 | ₩106,179 | ₩107,077 | ₩105,736 | ₩107,010 | +0.78% | 21.9만 |
|---|
| 2026.04.07 | ₩105,012 | ₩106,367 | ₩104,596 | ₩105,736 | +0.69% | 15.6만 |
|---|
| 2026.04.06 | ₩105,133 | ₩105,736 | ₩104,690 | ₩105,146 | +0.01% | 13.3만 |
|---|
| 2026.04.02 | ₩104,127 | ₩106,353 | ₩103,510 | ₩105,683 | +1.49% | 17만 |
|---|
| 2026.04.01 | ₩102,585 | ₩105,106 | ₩102,585 | ₩104,208 | +1.58% | 13.1만 |
|---|
| 2026.03.31 | ₩105,294 | ₩105,481 | ₩102,947 | ₩103,644 | -1.57% | 17.7만 |
|---|
| 2026.03.30 | ₩102,719 | ₩104,663 | ₩102,129 | ₩104,623 | +1.85% | 25만 |
|---|
| 2026.03.27 | ₩102,518 | ₩102,652 | ₩100,077 | ₩102,129 | -0.38% | 21.3만 |
|---|
| 2026.03.26 | ₩102,008 | ₩103,135 | ₩101,311 | ₩101,834 | -0.17% | 17.6만 |
|---|
| 2026.03.25 | ₩103,886 | ₩103,886 | ₩102,022 | ₩102,196 | -1.63% | 18.6만 |
|---|
| 2026.03.24 | ₩101,593 | ₩103,792 | ₩101,217 | ₩102,920 | +1.31% | 39.7만 |
|---|
| 2026.03.23 | ₩101,257 | ₩102,317 | ₩99,997 | ₩102,062 | +0.79% | 47.4만 |
|---|
| 2026.03.20 | ₩99,782 | ₩101,096 | ₩99,018 | ₩99,407 | -0.38% | 105.1만 |
|---|
| 2026.03.19 | ₩97,141 | ₩100,319 | ₩96,779 | ₩99,823 | +2.76% | 41.3만 |
|---|
| 2026.03.18 | ₩98,978 | ₩99,528 | ₩96,792 | ₩97,154 | -1.84% | 22.2만 |
|---|
| 2026.03.17 | ₩101,914 | ₩102,062 | ₩98,602 | ₩99,782 | -2.09% | 18.3만 |
|---|
| 2026.03.16 | ₩101,164 | ₩101,767 | ₩100,654 | ₩101,217 | +0.05% | 18.7만 |
|---|
| 2026.03.13 | ₩100,064 | ₩101,164 | ₩98,388 | ₩100,265 | +0.20% | 20.8만 |
|---|
| 2026.03.12 | ₩98,535 | ₩99,983 | ₩97,597 | ₩98,924 | +0.39% | 36.9만 |
|---|
| 2026.03.11 | ₩102,558 | ₩102,558 | ₩99,139 | ₩99,434 | -3.05% | 17.8만 |
|---|
| 2026.03.10 | ₩103,671 | ₩104,744 | ₩102,585 | ₩102,947 | -0.70% | 20.4만 |
|---|
| 2026.03.09 | ₩106,018 | ₩106,997 | ₩103,644 | ₩104,596 | -1.34% | 20만 |
|---|
| 2026.03.06 | ₩105,951 | ₩107,185 | ₩105,361 | ₩107,077 | +1.06% | 12.3만 |
|---|
| 2026.03.05 | ₩107,640 | ₩107,922 | ₩105,924 | ₩106,916 | -0.67% | 13만 |
|---|
| 2026.03.04 | ₩108,673 | ₩109,142 | ₩107,185 | ₩108,767 | +0.09% | 12.3만 |
|---|
| 2026.03.03 | ₩108,512 | ₩109,545 | ₩106,621 | ₩108,941 | +0.40% | 14.9만 |
|---|
| 2026.03.02 | ₩109,411 | ₩110,457 | ₩109,276 | ₩109,759 | +0.32% | 12.1만 |
|---|
| 2026.02.27 | ₩109,679 | ₩111,409 | ₩108,767 | ₩109,987 | +0.28% | 13.1만 |
|---|
| 2026.02.26 | ₩109,786 | ₩111,221 | ₩109,183 | ₩110,443 | +0.60% | 12.8만 |
|---|
| 2026.02.25 | ₩110,188 | ₩110,188 | ₩105,213 | ₩109,370 | -0.74% | 14.4만 |
|---|
| 2026.02.24 | ₩109,773 | ₩111,610 | ₩108,284 | ₩110,711 | +0.86% | 14.4만 |
|---|
| 2026.02.23 | ₩108,445 | ₩109,960 | ₩108,284 | ₩109,290 | +0.78% | 14.2만 |
|---|
| 2026.02.20 | ₩107,868 | ₩108,794 | ₩106,822 | ₩108,485 | +0.57% | 15.8만 |
|---|
| 2026.02.19 | ₩107,319 | ₩108,606 | ₩106,581 | ₩107,386 | +0.06% | 10.6만 |
|---|
| 2026.02.18 | ₩110,094 | ₩110,094 | ₩107,171 | ₩107,265 | -2.57% | 10.6만 |
|---|
| 2026.02.17 | ₩111,972 | ₩111,972 | ₩110,081 | ₩110,537 | -1.28% | 7.5만 |
|---|
| 2026.02.13 | ₩109,612 | ₩111,502 | ₩108,391 | ₩111,140 | +1.39% | 9.6만 |
|---|
| 2026.02.12 | ₩107,922 | ₩109,652 | ₩107,748 | ₩108,821 | +0.83% | 8만 |
|---|
| 2026.02.11 | ₩107,815 | ₩107,815 | ₩106,675 | ₩107,144 | -0.62% | 8.4만 |
|---|
| 2026.02.10 | ₩106,112 | ₩108,177 | ₩105,039 | ₩107,144 | +0.97% | 10만 |
|---|
| 2026.02.09 | ₩106,715 | ₩107,439 | ₩104,798 | ₩105,575 | -1.07% | 11.1만 |
|---|
| 2026.02.06 | ₩108,566 | ₩109,142 | ₩106,286 | ₩106,715 | -1.70% | 18만 |
|---|
| 2026.02.05 | ₩107,815 | ₩109,451 | ₩106,219 | ₩108,499 | +0.63% | 16.7만 |
|---|
| 2026.02.04 | ₩106,983 | ₩108,633 | ₩106,930 | ₩107,654 | +0.63% | 16.5만 |
|---|
| 2026.02.03 | ₩105,589 | ₩107,453 | ₩105,401 | ₩106,165 | +0.55% | 12만 |
|---|
| 2026.02.02 | ₩107,198 | ₩108,204 | ₩105,656 | ₩105,991 | -1.13% | 13.3만 |
|---|
| 2026.01.30 | ₩105,441 | ₩107,292 | ₩104,878 | ₩107,117 | +1.59% | 20.3만 |
|---|
| 2026.01.29 | ₩104,985 | ₩107,144 | ₩104,985 | ₩105,857 | +0.83% | 14.5만 |
|---|
| 2026.01.28 | ₩106,004 | ₩106,729 | ₩104,717 | ₩104,824 | -1.11% | 10.1만 |
|---|
| 2026.01.27 | ₩105,803 | ₩106,983 | ₩105,468 | ₩106,098 | +0.28% | 11.3만 |
|---|
| 2026.01.26 | ₩105,522 | ₩107,198 | ₩105,334 | ₩106,219 | +0.66% | 10.9만 |
|---|
| 2026.01.23 | ₩106,662 | ₩106,876 | ₩104,731 | ₩105,401 | -1.18% | 11.6만 |
|---|
| 2026.01.22 | ₩108,083 | ₩108,606 | ₩107,117 | ₩107,185 | -0.83% | 8.1만 |
|---|
| 2026.01.21 | ₩106,594 | ₩108,324 | ₩106,514 | ₩108,177 | +1.48% | 10.9만 |
|---|
| 2026.01.20 | ₩106,313 | ₩106,648 | ₩105,334 | ₩106,434 | +0.11% | 9.3만 |
|---|
| 2026.01.16 | ₩106,742 | ₩107,158 | ₩105,280 | ₩106,715 | -0.03% | 11.9만 |
|---|
| 2026.01.15 | ₩106,876 | ₩108,298 | ₩105,884 | ₩107,211 | +0.31% | 9.7만 |
|---|
| 2026.01.14 | ₩106,286 | ₩107,010 | ₩105,763 | ₩106,554 | +0.25% | 7.8만 |
|---|
| 2026.01.13 | ₩105,455 | ₩106,125 | ₩104,529 | ₩105,911 | +0.43% | 8.7만 |
|---|
| 2026.01.12 | ₩104,784 | ₩106,286 | ₩104,489 | ₩105,602 | +0.78% | 9.6만 |
|---|
| 2026.01.09 | ₩104,570 | ₩105,307 | ₩104,570 | ₩105,173 | +0.58% | 10.8만 |
|---|
| 2026.01.08 | ₩104,328 | ₩106,273 | ₩104,328 | ₩104,663 | +0.32% | 9.3만 |
|---|
| 2026.01.07 | ₩105,602 | ₩105,602 | ₩103,711 | ₩105,039 | -0.53% | 16.2만 |
|---|
| 2026.01.06 | ₩103,430 | ₩105,508 | ₩103,430 | ₩104,878 | +1.40% | 11.1만 |
|---|
| 2026.01.05 | ₩104,637 | ₩105,870 | ₩102,545 | ₩103,926 | -0.68% | 13.6만 |
|---|
| 2026.01.02 | ₩104,865 | ₩105,817 | ₩103,926 | ₩105,186 | +0.31% | 10.3만 |
|---|
| 2025.12.31 | ₩105,763 | ₩105,763 | ₩105,093 | ₩105,160 | -0.57% | 9.7만 |
|---|
| 2025.12.30 | ₩105,254 | ₩105,763 | ₩104,489 | ₩105,602 | +0.33% | 9.2만 |
|---|
| 2025.12.29 | ₩105,119 | ₩106,259 | ₩105,052 | ₩105,629 | +0.48% | 9.8만 |
|---|
| 2025.12.26 | ₩105,481 | ₩105,817 | ₩104,663 | ₩105,066 | -0.39% | 7.6만 |
|---|
| 2025.12.24 | ₩104,959 | ₩105,844 | ₩104,731 | ₩105,481 | +0.50% | 6만 |
|---|
| 2025.12.23 | ₩104,529 | ₩105,562 | ₩104,529 | ₩104,959 | +0.41% | 10.2만 |
|---|
| 2025.12.22 | ₩105,294 | ₩105,844 | ₩104,583 | ₩105,079 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩107,587 | ₩108,311 | ₩105,160 | ₩105,642 | -1.81% | 52.8만 |
|---|
| 2025.12.18 | ₩109,062 | ₩109,451 | ₩107,935 | ₩108,378 | -0.63% | 14.7만 |
|---|
| 2025.12.17 | ₩107,211 | ₩109,317 | ₩107,211 | ₩109,035 | +1.70% | 12만 |
|---|
| 2025.12.16 | ₩108,955 | ₩110,912 | ₩107,104 | ₩107,600 | -1.24% | 15.1만 |
|---|
| 2025.12.15 | ₩107,587 | ₩110,229 | ₩107,225 | ₩109,679 | +1.94% | 18.6만 |
|---|
| 2025.12.12 | ₩107,037 | ₩108,673 | ₩106,796 | ₩107,533 | +0.46% | 13.6만 |
|---|
| 2025.12.11 | ₩106,434 | ₩107,439 | ₩106,098 | ₩106,340 | -0.09% | 9.8만 |
|---|
| 2025.12.10 | ₩105,294 | ₩106,554 | ₩104,999 | ₩105,924 | +0.60% | 16.1만 |
|---|
| 2025.12.09 | ₩104,771 | ₩105,911 | ₩104,663 | ₩105,388 | +0.59% | 7.8만 |
|---|
| 2025.12.08 | ₩105,481 | ₩105,696 | ₩103,872 | ₩104,141 | -1.27% | 12.3만 |
|---|
| 2025.12.05 | ₩105,428 | ₩105,844 | ₩104,677 | ₩105,481 | +0.05% | 9.2만 |
|---|
| 2025.12.04 | ₩106,755 | ₩107,560 | ₩105,347 | ₩105,830 | -0.87% | 10.2만 |
|---|
| 2025.12.03 | ₩107,171 | ₩107,681 | ₩106,085 | ₩107,238 | +0.06% | 12.1만 |
|---|
| 2025.12.02 | ₩108,204 | ₩108,619 | ₩106,045 | ₩106,514 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩109,250 | ₩110,389 | ₩107,211 | ₩107,453 | -1.64% | 20만 |
|---|
| 2025.11.28 | ₩110,819 | ₩111,114 | ₩109,652 | ₩111,060 | +0.22% | 6.7만 |
|---|
| 2025.11.26 | ₩109,478 | ₩112,361 | ₩109,478 | ₩110,912 | +1.31% | 31.5만 |
|---|
| 2025.11.25 | ₩110,443 | ₩111,972 | ₩109,665 | ₩110,135 | -0.28% | 16만 |
|---|
| 2025.11.24 | ₩110,094 | ₩110,389 | ₩108,539 | ₩109,799 | -0.27% | 13.7만 |
|---|
| 2025.11.21 | ₩108,794 | ₩111,127 | ₩108,673 | ₩110,604 | +1.66% | 14만 |
|---|
| 2025.11.20 | ₩109,290 | ₩109,866 | ₩108,311 | ₩108,700 | -0.54% | 8.4만 |
|---|
| 2025.11.19 | ₩109,625 | ₩110,993 | ₩108,177 | ₩108,432 | -1.09% | 9.5만 |
|---|
| 2025.11.18 | ₩110,993 | ₩112,039 | ₩109,531 | ₩110,175 | -0.74% | 10.4만 |
|---|
| 2025.11.17 | ₩112,388 | ₩112,776 | ₩110,121 | ₩110,510 | -1.67% | 8.9만 |
|---|
| 2025.11.14 | ₩111,301 | ₩112,307 | ₩110,336 | ₩112,200 | +0.81% | 9.6만 |
|---|
| 2025.11.13 | ₩112,401 | ₩112,991 | ₩111,100 | ₩112,119 | -0.25% | 9.7만 |
|---|
| 2025.11.12 | ₩112,468 | ₩113,648 | ₩112,200 | ₩112,669 | +0.18% | 15.3만 |
|---|
| 2025.11.11 | ₩111,972 | ₩113,246 | ₩111,623 | ₩112,911 | +0.84% | 7.8만 |
|---|
| 2025.11.10 | ₩112,066 | ₩112,481 | ₩110,497 | ₩111,637 | -0.38% | 10.8만 |
|---|
| 2025.11.07 | ₩112,414 | ₩112,535 | ₩111,047 | ₩111,798 | -0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩112,709 | ₩113,326 | ₩111,677 | ₩112,052 | -0.58% | 12만 |
|---|
| 2025.11.05 | ₩111,516 | ₩113,514 | ₩111,140 | ₩113,273 | +1.58% | 13.1만 |
|---|
| 2025.11.04 | ₩111,301 | ₩112,186 | ₩110,564 | ₩111,690 | +0.35% | 12.7만 |
|---|
| 2025.11.03 | ₩110,269 | ₩111,449 | ₩108,794 | ₩111,248 | +0.89% | 14.4만 |
|---|
| 2025.10.31 | ₩111,194 | ₩112,267 | ₩110,108 | ₩111,127 | -0.06% | 22.6만 |
|---|
| 2025.10.30 | ₩111,207 | ₩112,642 | ₩109,960 | ₩112,066 | +0.77% | 14.3만 |
|---|
| 2025.10.29 | ₩114,024 | ₩114,091 | ₩110,577 | ₩111,288 | -2.40% | 11.1만 |
|---|
| 2025.10.28 | ₩114,989 | ₩116,410 | ₩112,763 | ₩114,332 | -0.57% | 7.2만 |
|---|
| 2025.10.27 | ₩116,464 | ₩116,813 | ₩114,868 | ₩115,204 | -1.08% | 8.5만 |
|---|
| 2025.10.24 | ₩116,464 | ₩116,813 | ₩114,721 | ₩116,464 | 0.00% | 11.8만 |
|---|
| 2025.10.23 | ₩116,652 | ₩117,269 | ₩115,297 | ₩115,968 | -0.59% | 9만 |
|---|
| 2025.10.22 | ₩115,324 | ₩117,926 | ₩114,211 | ₩116,732 | +1.22% | 10.9만 |
|---|
| 2025.10.21 | ₩114,707 | ₩115,002 | ₩113,568 | ₩114,922 | +0.19% | 13.8만 |
|---|
| 2025.10.20 | ₩113,501 | ₩115,204 | ₩113,098 | ₩115,137 | +1.44% | 10.1만 |
|---|
| 2025.10.17 | ₩113,286 | ₩113,983 | ₩112,709 | ₩113,058 | -0.20% | 11.4만 |
|---|
| 2025.10.16 | ₩113,420 | ₩114,198 | ₩112,776 | ₩113,112 | -0.27% | 10.4만 |
|---|
| 2025.10.15 | ₩113,259 | ₩114,439 | ₩112,522 | ₩113,554 | +0.26% | 8.1만 |
|---|
| 2025.10.14 | ₩111,972 | ₩114,024 | ₩111,435 | ₩113,246 | +1.14% | 11.3만 |
|---|
| 2025.10.13 | ₩113,340 | ₩113,876 | ₩112,240 | ₩112,522 | -0.72% | 8.2만 |
|---|
| 2025.10.10 | ₩112,897 | ₩114,050 | ₩112,642 | ₩113,433 | +0.48% | 12.5만 |
|---|