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 | ₩94,628 | ₩94,990 | ₩93,689 | ₩94,172 | -0.48% | 10.3만 |
| 2026.10.08 | ₩94,708 | ₩95,030 | ₩93,434 | ₩94,856 | +0.16% | 20.1만 |
| 2026.10.07 | ₩94,078 | ₩95,097 | ₩93,756 | ₩94,400 | +0.34% | 13.9만 |
| 2026.10.06 | ₩94,936 | ₩95,459 | ₩93,957 | ₩94,668 | -0.28% | 13.3만 |
| 2026.10.05 | ₩94,776 | ₩95,687 | ₩93,783 | ₩94,239 | -0.57% | 33.4만 |
| 2026.10.02 | ₩94,776 | ₩96,626 | ₩94,588 | ₩94,910 | +0.14% | 17.4만 |
| 2026.10.01 | ₩92,978 | ₩94,279 | ₩91,517 | ₩93,944 | +1.04% | 17.3만 |
| 2026.09.30 | ₩93,595 | ₩94,226 | ₩92,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,139 |
| -0.49% |
| 36.9만 |
| 2026.09.29 | ₩92,295 | ₩92,992 | ₩91,436 | ₩92,858 | +0.61% | 36.7만 |
|---|
| 2026.09.28 | ₩93,984 | ₩93,984 | ₩91,503 | ₩92,442 | -1.64% | 16.9만 |
|---|
| 2026.09.25 | ₩91,530 | ₩93,998 | ₩91,208 | ₩93,957 | +2.65% | 24.5만 |
|---|
| 2026.09.24 | ₩95,030 | ₩95,030 | ₩91,584 | ₩91,852 | -3.34% | 28.1만 |
|---|
| 2026.09.23 | ₩97,498 | ₩97,498 | ₩94,829 | ₩95,030 | -2.53% | 16.4만 |
|---|
| 2026.09.22 | ₩97,914 | ₩99,067 | ₩96,962 | ₩97,498 | -0.42% | 26.4만 |
|---|
| 2026.09.21 | ₩99,215 | ₩99,389 | ₩97,444 | ₩97,713 | -1.51% | 20만 |
|---|
| 2026.09.18 | ₩100,878 | ₩100,878 | ₩98,987 | ₩99,349 | -1.52% | 43.5만 |
|---|
| 2026.09.17 | ₩101,374 | ₩101,749 | ₩100,408 | ₩100,583 | -0.78% | 22.1만 |
|---|
| 2026.09.16 | ₩101,387 | ₩102,259 | ₩100,422 | ₩100,998 | -0.38% | 14.9만 |
|---|
| 2026.09.15 | ₩102,393 | ₩102,393 | ₩100,301 | ₩101,065 | -1.30% | 19만 |
|---|
| 2026.09.14 | ₩102,701 | ₩103,439 | ₩101,857 | ₩102,085 | -0.60% | 15만 |
|---|
| 2026.09.11 | ₩103,265 | ₩104,887 | ₩101,950 | ₩102,567 | -0.68% | 12.4만 |
|---|
| 2026.09.10 | ₩103,144 | ₩103,305 | ₩102,017 | ₩102,514 | -0.61% | 10.4만 |
|---|
| 2026.09.09 | ₩104,217 | ₩104,257 | ₩102,192 | ₩102,983 | -1.18% | 13.3만 |
|---|
| 2026.09.08 | ₩103,359 | ₩105,182 | ₩103,359 | ₩104,364 | +0.97% | 13만 |
|---|
| 2026.09.04 | ₩103,439 | ₩104,566 | ₩103,359 | ₩103,761 | +0.31% | 10.6만 |
|---|
| 2026.09.03 | ₩103,533 | ₩104,579 | ₩102,742 | ₩104,069 | +0.52% | 15.4만 |
|---|
| 2026.09.02 | ₩103,895 | ₩103,989 | ₩102,728 | ₩103,278 | -0.59% | 15.4만 |
|---|
| 2026.09.01 | ₩103,573 | ₩104,271 | ₩102,688 | ₩103,868 | +0.28% | 12.5만 |
|---|
| 2026.08.31 | ₩104,136 | ₩104,767 | ₩102,554 | ₩104,190 | +0.05% | 16.9만 |
|---|
| 2026.08.28 | ₩105,759 | ₩106,202 | ₩104,619 | ₩104,807 | -0.90% | 9.4만 |
|---|
| 2026.08.27 | ₩106,658 | ₩106,658 | ₩104,981 | ₩105,089 | -1.47% | 10.9만 |
|---|
| 2026.08.26 | ₩105,960 | ₩106,912 | ₩105,826 | ₩106,470 | +0.48% | 16.6만 |
|---|
| 2026.08.25 | ₩106,604 | ₩107,194 | ₩105,464 | ₩105,960 | -0.60% | 13.6만 |
|---|
| 2026.08.24 | ₩105,638 | ₩106,711 | ₩105,330 | ₩106,376 | +0.70% | 23.8만 |
|---|
| 2026.08.21 | ₩108,535 | ₩108,535 | ₩105,478 | ₩105,491 | -2.80% | 11.9만 |
|---|
| 2026.08.20 | ₩108,428 | ₩109,407 | ₩107,891 | ₩107,932 | -0.46% | 9만 |
|---|
| 2026.08.19 | ₩109,715 | ₩110,574 | ₩108,763 | ₩108,951 | -0.70% | 12.7만 |
|---|
| 2026.08.18 | ₩109,447 | ₩110,319 | ₩108,870 | ₩108,964 | -0.44% | 14.5만 |
|---|
| 2026.08.17 | ₩109,125 | ₩109,461 | ₩108,280 | ₩108,669 | -0.42% | 14.7만 |
|---|
| 2026.08.14 | ₩108,629 | ₩110,279 | ₩108,428 | ₩109,608 | +0.90% | 12.2만 |
|---|
| 2026.08.13 | ₩109,420 | ₩109,917 | ₩108,374 | ₩108,629 | -0.72% | 10.6만 |
|---|
| 2026.08.12 | ₩108,683 | ₩109,997 | ₩107,301 | ₩109,058 | +0.35% | 12.6만 |
|---|
| 2026.08.11 | ₩107,918 | ₩108,951 | ₩107,355 | ₩108,683 | +0.71% | 13.5만 |
|---|
| 2026.08.10 | ₩108,656 | ₩108,938 | ₩107,288 | ₩107,918 | -0.68% | 21.1만 |
|---|
| 2026.08.07 | ₩108,388 | ₩109,581 | ₩107,288 | ₩109,353 | +0.89% | 20만 |
|---|
| 2026.08.06 | ₩108,669 | ₩109,259 | ₩106,899 | ₩108,428 | -0.22% | 18.9만 |
|---|
| 2026.08.05 | ₩107,677 | ₩108,039 | ₩104,713 | ₩107,570 | -0.10% | 26.7만 |
|---|
| 2026.08.04 | ₩106,966 | ₩107,798 | ₩105,504 | ₩107,167 | +0.19% | 23만 |
|---|
| 2026.08.03 | ₩106,752 | ₩109,125 | ₩106,443 | ₩107,288 | +0.50% | 15.3만 |
|---|
| 2026.07.31 | ₩106,027 | ₩106,912 | ₩104,606 | ₩106,658 | +0.59% | 21.1만 |
|---|
| 2026.07.30 | ₩107,181 | ₩108,736 | ₩106,309 | ₩106,617 | -0.53% | 16.3만 |
|---|
| 2026.07.29 | ₩109,715 | ₩110,668 | ₩107,368 | ₩107,690 | -1.85% | 19만 |
|---|
| 2026.07.28 | ₩110,761 | ₩112,277 | ₩109,836 | ₩109,957 | -0.73% | 27.5만 |
|---|
| 2026.07.27 | ₩110,212 | ₩110,829 | ₩109,166 | ₩109,447 | -0.69% | 10.8만 |
|---|
| 2026.07.24 | ₩111,459 | ₩112,143 | ₩110,064 | ₩110,533 | -0.83% | 13.9만 |
|---|
| 2026.07.23 | ₩110,305 | ₩112,438 | ₩110,198 | ₩110,507 | +0.18% | 39.7만 |
|---|
| 2026.07.22 | ₩108,991 | ₩111,472 | ₩108,991 | ₩111,298 | +2.12% | 15.6만 |
|---|
| 2026.07.21 | ₩108,321 | ₩108,978 | ₩107,395 | ₩108,361 | +0.04% | 22.3만 |
|---|
| 2026.07.20 | ₩108,616 | ₩109,608 | ₩107,959 | ₩109,045 | +0.40% | 12.5만 |
|---|
| 2026.07.17 | ₩110,681 | ₩112,719 | ₩108,307 | ₩108,696 | -1.79% | 16.6만 |
|---|
| 2026.07.16 | ₩107,959 | ₩110,399 | ₩107,959 | ₩109,957 | +1.85% | 16.7만 |
|---|
| 2026.07.15 | ₩108,428 | ₩110,212 | ₩107,731 | ₩107,959 | -0.43% | 15.1만 |
|---|
| 2026.07.14 | ₩110,466 | ₩110,627 | ₩108,227 | ₩108,857 | -1.46% | 17.4만 |
|---|
| 2026.07.13 | ₩109,984 | ₩110,681 | ₩109,836 | ₩110,198 | +0.20% | 14.6만 |
|---|
| 2026.07.10 | ₩109,876 | ₩110,426 | ₩109,058 | ₩109,662 | -0.20% | 10.7만 |
|---|
| 2026.07.09 | ₩110,064 | ₩111,204 | ₩109,568 | ₩109,622 | -0.40% | 17.5만 |
|---|
| 2026.07.08 | ₩112,196 | ₩112,196 | ₩109,112 | ₩110,238 | -1.75% | 30.6만 |
|---|
| 2026.07.07 | ₩112,411 | ₩114,396 | ₩111,378 | ₩111,405 | -0.89% | 21.2만 |
|---|
| 2026.07.06 | ₩112,451 | ₩113,041 | ₩110,480 | ₩111,258 | -1.06% | 27.1만 |
|---|
| 2026.07.02 | ₩109,259 | ₩113,041 | ₩109,005 | ₩112,961 | +3.39% | 27.8만 |
|---|
| 2026.07.01 | ₩109,353 | ₩109,581 | ₩108,280 | ₩108,777 | -0.53% | 42.4만 |
|---|
| 2026.06.30 | ₩107,757 | ₩110,212 | ₩106,550 | ₩109,353 | +1.48% | 55.5만 |
|---|
| 2026.06.29 | ₩106,564 | ₩108,187 | ₩105,102 | ₩107,610 | +0.98% | 37.3만 |
|---|
| 2026.06.26 | ₩106,644 | ₩107,811 | ₩106,041 | ₩106,993 | +0.33% | 126.6만 |
|---|
| 2026.06.25 | ₩105,907 | ₩107,234 | ₩104,901 | ₩105,759 | -0.14% | 19.9만 |
|---|
| 2026.06.24 | ₩104,351 | ₩105,840 | ₩104,351 | ₩105,571 | +1.17% | 21.8만 |
|---|
| 2026.06.23 | ₩102,970 | ₩104,271 | ₩102,380 | ₩103,627 | +0.64% | 25만 |
|---|
| 2026.06.22 | ₩101,454 | ₩102,889 | ₩101,454 | ₩101,937 | +0.48% | 17.4만 |
|---|
| 2026.06.18 | ₩102,017 | ₩103,600 | ₩100,851 | ₩101,816 | -0.20% | 62.4만 |
|---|
| 2026.06.17 | ₩102,420 | ₩102,983 | ₩100,650 | ₩101,562 | -0.84% | 23.8만 |
|---|
| 2026.06.16 | ₩102,594 | ₩105,196 | ₩102,272 | ₩103,144 | +0.54% | 20.8만 |
|---|
| 2026.06.15 | ₩103,224 | ₩105,357 | ₩101,468 | ₩103,010 | -0.21% | 27.6만 |
|---|
| 2026.06.12 | ₩102,862 | ₩105,129 | ₩102,809 | ₩104,150 | +1.25% | 20.4만 |
|---|
| 2026.06.11 | ₩104,579 | ₩105,612 | ₩102,822 | ₩102,862 | -1.64% | 21만 |
|---|
| 2026.06.10 | ₩104,431 | ₩105,732 | ₩102,943 | ₩104,244 | -0.18% | 23만 |
|---|
| 2026.06.09 | ₩102,098 | ₩105,250 | ₩102,098 | ₩103,211 | +1.09% | 22.9만 |
|---|
| 2026.06.08 | ₩101,897 | ₩103,600 | ₩101,709 | ₩101,857 | -0.04% | 32.6만 |
|---|
| 2026.06.05 | ₩99,644 | ₩102,017 | ₩99,040 | ₩101,468 | +1.83% | 31.6만 |
|---|
| 2026.06.04 | ₩99,228 | ₩99,818 | ₩97,511 | ₩99,054 | -0.18% | 31.9만 |
|---|
| 2026.06.03 | ₩99,215 | ₩100,851 | ₩98,276 | ₩98,450 | -0.77% | 41.9만 |
|---|
| 2026.06.02 | ₩98,477 | ₩100,019 | ₩97,015 | ₩99,778 | +1.32% | 26.2만 |
|---|
| 2026.06.01 | ₩99,711 | ₩100,301 | ₩96,774 | ₩97,404 | -2.31% | 39.5만 |
|---|
| 2026.05.29 | ₩101,052 | ₩101,655 | ₩100,422 | ₩101,253 | +0.20% | 42.8만 |
|---|
| 2026.05.28 | ₩101,924 | ₩102,996 | ₩101,253 | ₩101,387 | -0.53% | 30.3만 |
|---|
| 2026.05.27 | ₩101,776 | ₩102,836 | ₩101,575 | ₩102,433 | +0.65% | 19.9만 |
|---|
| 2026.05.26 | ₩102,433 | ₩102,849 | ₩101,481 | ₩101,924 | -0.50% | 17.6만 |
|---|
| 2026.05.22 | ₩101,722 | ₩102,541 | ₩100,717 | ₩102,004 | +0.28% | 34.6만 |
|---|
| 2026.05.21 | ₩101,079 | ₩101,910 | ₩100,596 | ₩101,910 | +0.82% | 41.9만 |
|---|
| 2026.05.20 | ₩101,387 | ₩101,910 | ₩100,341 | ₩101,682 | +0.29% | 44만 |
|---|
| 2026.05.19 | ₩100,355 | ₩101,937 | ₩99,630 | ₩101,387 | +1.03% | 46.3만 |
|---|
| 2026.05.18 | ₩99,657 | ₩100,837 | ₩99,349 | ₩100,583 | +0.93% | 29.5만 |
|---|
| 2026.05.15 | ₩101,374 | ₩101,749 | ₩99,657 | ₩99,764 | -1.59% | 23.7만 |
|---|
| 2026.05.14 | ₩100,583 | ₩101,588 | ₩100,006 | ₩101,575 | +0.99% | 35만 |
|---|
| 2026.05.13 | ₩99,912 | ₩100,945 | ₩99,376 | ₩100,448 | +0.54% | 33.9만 |
|---|
| 2026.05.12 | ₩99,013 | ₩101,588 | ₩98,960 | ₩100,985 | +1.99% | 43.1만 |
|---|
| 2026.05.11 | ₩99,067 | ₩99,831 | ₩98,209 | ₩99,013 | -0.05% | 26.7만 |
|---|
| 2026.05.08 | ₩100,247 | ₩100,247 | ₩97,900 | ₩98,772 | -1.47% | 74.8만 |
|---|
| 2026.05.07 | ₩104,418 | ₩104,418 | ₩99,925 | ₩100,113 | -4.12% | 194만 |
|---|
| 2026.05.06 | ₩108,844 | ₩109,058 | ₩106,644 | ₩108,361 | -0.44% | 16만 |
|---|
| 2026.05.05 | ₩107,288 | ₩109,474 | ₩106,671 | ₩108,294 | +0.94% | 15.9만 |
|---|
| 2026.05.04 | ₩107,556 | ₩109,192 | ₩106,671 | ₩107,436 | -0.11% | 15.9만 |
|---|
| 2026.05.01 | ₩107,704 | ₩109,005 | ₩106,819 | ₩108,093 | +0.36% | 17.1만 |
|---|
| 2026.04.30 | ₩105,303 | ₩107,650 | ₩105,303 | ₩107,583 | +2.17% | 23만 |
|---|
| 2026.04.29 | ₩107,731 | ₩108,227 | ₩105,129 | ₩105,612 | -1.97% | 21.1만 |
|---|
| 2026.04.28 | ₩109,850 | ₩109,957 | ₩107,704 | ₩108,656 | -1.09% | 19.8만 |
|---|
| 2026.04.27 | ₩107,798 | ₩109,474 | ₩107,798 | ₩108,710 | +0.85% | 12.4만 |
|---|
| 2026.04.24 | ₩107,851 | ₩108,938 | ₩107,127 | ₩107,529 | -0.30% | 12.4만 |
|---|
| 2026.04.23 | ₩105,799 | ₩108,200 | ₩105,303 | ₩108,026 | +2.10% | 13만 |
|---|
| 2026.04.22 | ₩105,478 | ₩106,255 | ₩104,780 | ₩105,464 | -0.01% | 18.3만 |
|---|
| 2026.04.21 | ₩104,847 | ₩105,813 | ₩104,431 | ₩105,478 | +0.60% | 25.2만 |
|---|
| 2026.04.20 | ₩103,452 | ₩106,215 | ₩103,452 | ₩105,062 | +1.56% | 29.2만 |
|---|
| 2026.04.17 | ₩103,895 | ₩104,002 | ₩101,924 | ₩103,922 | +0.03% | 22.7만 |
|---|
| 2026.04.16 | ₩103,506 | ₩104,364 | ₩103,292 | ₩103,654 | +0.14% | 24.9만 |
|---|
| 2026.04.15 | ₩106,550 | ₩106,953 | ₩103,962 | ₩104,284 | -2.13% | 24.6만 |
|---|
| 2026.04.14 | ₩107,087 | ₩107,677 | ₩105,612 | ₩107,140 | +0.05% | 10.2만 |
|---|
| 2026.04.13 | ₩108,549 | ₩108,549 | ₩106,001 | ₩107,087 | -1.35% | 15.6만 |
|---|
| 2026.04.10 | ₩108,334 | ₩108,763 | ₩107,664 | ₩108,321 | -0.01% | 9.7만 |
|---|
| 2026.04.09 | ₩106,255 | ₩109,823 | ₩106,255 | ₩108,763 | +2.36% | 18.5만 |
|---|
| 2026.04.08 | ₩106,188 | ₩107,087 | ₩105,746 | ₩107,020 | +0.78% | 21.9만 |
|---|
| 2026.04.07 | ₩105,022 | ₩106,376 | ₩104,606 | ₩105,746 | +0.69% | 15.6만 |
|---|
| 2026.04.06 | ₩105,142 | ₩105,746 | ₩104,700 | ₩105,156 | +0.01% | 13.3만 |
|---|
| 2026.04.02 | ₩104,136 | ₩106,363 | ₩103,520 | ₩105,692 | +1.49% | 17만 |
|---|
| 2026.04.01 | ₩102,594 | ₩105,115 | ₩102,594 | ₩104,217 | +1.58% | 13.1만 |
|---|
| 2026.03.31 | ₩105,303 | ₩105,491 | ₩102,956 | ₩103,654 | -1.57% | 17.7만 |
|---|
| 2026.03.30 | ₩102,728 | ₩104,673 | ₩102,138 | ₩104,633 | +1.85% | 25만 |
|---|
| 2026.03.27 | ₩102,527 | ₩102,661 | ₩100,086 | ₩102,138 | -0.38% | 21.3만 |
|---|
| 2026.03.26 | ₩102,017 | ₩103,144 | ₩101,320 | ₩101,843 | -0.17% | 17.6만 |
|---|
| 2026.03.25 | ₩103,895 | ₩103,895 | ₩102,031 | ₩102,205 | -1.63% | 18.6만 |
|---|
| 2026.03.24 | ₩101,602 | ₩103,801 | ₩101,226 | ₩102,929 | +1.31% | 39.7만 |
|---|
| 2026.03.23 | ₩101,266 | ₩102,326 | ₩100,006 | ₩102,071 | +0.79% | 47.4만 |
|---|
| 2026.03.20 | ₩99,791 | ₩101,106 | ₩99,027 | ₩99,416 | -0.38% | 105.1만 |
|---|
| 2026.03.19 | ₩97,149 | ₩100,328 | ₩96,787 | ₩99,831 | +2.76% | 41.3만 |
|---|
| 2026.03.18 | ₩98,987 | ₩99,536 | ₩96,801 | ₩97,163 | -1.84% | 22.2만 |
|---|
| 2026.03.17 | ₩101,924 | ₩102,071 | ₩98,611 | ₩99,791 | -2.09% | 18.3만 |
|---|
| 2026.03.16 | ₩101,173 | ₩101,776 | ₩100,663 | ₩101,226 | +0.05% | 18.7만 |
|---|
| 2026.03.13 | ₩100,073 | ₩101,173 | ₩98,397 | ₩100,274 | +0.20% | 20.8만 |
|---|
| 2026.03.12 | ₩98,544 | ₩99,992 | ₩97,605 | ₩98,933 | +0.39% | 36.9만 |
|---|
| 2026.03.11 | ₩102,567 | ₩102,567 | ₩99,148 | ₩99,443 | -3.05% | 17.8만 |
|---|
| 2026.03.10 | ₩103,680 | ₩104,753 | ₩102,594 | ₩102,956 | -0.70% | 20.4만 |
|---|
| 2026.03.09 | ₩106,027 | ₩107,006 | ₩103,654 | ₩104,606 | -1.34% | 20만 |
|---|
| 2026.03.06 | ₩105,960 | ₩107,194 | ₩105,370 | ₩107,087 | +1.06% | 12.3만 |
|---|
| 2026.03.05 | ₩107,650 | ₩107,932 | ₩105,933 | ₩106,926 | -0.67% | 13만 |
|---|
| 2026.03.04 | ₩108,683 | ₩109,152 | ₩107,194 | ₩108,777 | +0.09% | 12.3만 |
|---|
| 2026.03.03 | ₩108,522 | ₩109,554 | ₩106,631 | ₩108,951 | +0.40% | 14.9만 |
|---|
| 2026.03.02 | ₩109,420 | ₩110,466 | ₩109,286 | ₩109,769 | +0.32% | 12.1만 |
|---|
| 2026.02.27 | ₩109,689 | ₩111,419 | ₩108,777 | ₩109,997 | +0.28% | 13.1만 |
|---|
| 2026.02.26 | ₩109,796 | ₩111,231 | ₩109,192 | ₩110,453 | +0.60% | 12.8만 |
|---|
| 2026.02.25 | ₩110,198 | ₩110,198 | ₩105,223 | ₩109,380 | -0.74% | 14.4만 |
|---|
| 2026.02.24 | ₩109,782 | ₩111,620 | ₩108,294 | ₩110,721 | +0.86% | 14.4만 |
|---|
| 2026.02.23 | ₩108,455 | ₩109,970 | ₩108,294 | ₩109,300 | +0.78% | 14.2만 |
|---|
| 2026.02.20 | ₩107,878 | ₩108,803 | ₩106,832 | ₩108,495 | +0.57% | 15.8만 |
|---|
| 2026.02.19 | ₩107,328 | ₩108,616 | ₩106,591 | ₩107,395 | +0.06% | 10.6만 |
|---|
| 2026.02.18 | ₩110,104 | ₩110,104 | ₩107,181 | ₩107,275 | -2.57% | 10.6만 |
|---|
| 2026.02.17 | ₩111,982 | ₩111,982 | ₩110,091 | ₩110,547 | -1.28% | 7.5만 |
|---|
| 2026.02.13 | ₩109,622 | ₩111,512 | ₩108,401 | ₩111,150 | +1.39% | 9.6만 |
|---|
| 2026.02.12 | ₩107,932 | ₩109,662 | ₩107,757 | ₩108,830 | +0.83% | 8만 |
|---|
| 2026.02.11 | ₩107,824 | ₩107,824 | ₩106,685 | ₩107,154 | -0.62% | 8.4만 |
|---|
| 2026.02.10 | ₩106,121 | ₩108,187 | ₩105,048 | ₩107,154 | +0.97% | 10만 |
|---|
| 2026.02.09 | ₩106,725 | ₩107,449 | ₩104,807 | ₩105,585 | -1.07% | 11.1만 |
|---|
| 2026.02.06 | ₩108,575 | ₩109,152 | ₩106,296 | ₩106,725 | -1.70% | 18만 |
|---|
| 2026.02.05 | ₩107,824 | ₩109,461 | ₩106,229 | ₩108,508 | +0.63% | 16.7만 |
|---|
| 2026.02.04 | ₩106,993 | ₩108,643 | ₩106,939 | ₩107,664 | +0.63% | 16.5만 |
|---|
| 2026.02.03 | ₩105,598 | ₩107,462 | ₩105,410 | ₩106,175 | +0.55% | 12만 |
|---|
| 2026.02.02 | ₩107,208 | ₩108,213 | ₩105,665 | ₩106,001 | -1.13% | 13.3만 |
|---|
| 2026.01.30 | ₩105,451 | ₩107,301 | ₩104,887 | ₩107,127 | +1.59% | 20.3만 |
|---|
| 2026.01.29 | ₩104,995 | ₩107,154 | ₩104,995 | ₩105,866 | +0.83% | 14.5만 |
|---|
| 2026.01.28 | ₩106,014 | ₩106,738 | ₩104,726 | ₩104,834 | -1.11% | 10.1만 |
|---|
| 2026.01.27 | ₩105,813 | ₩106,993 | ₩105,478 | ₩106,108 | +0.28% | 11.3만 |
|---|
| 2026.01.26 | ₩105,531 | ₩107,208 | ₩105,343 | ₩106,229 | +0.66% | 10.9만 |
|---|
| 2026.01.23 | ₩106,671 | ₩106,886 | ₩104,740 | ₩105,410 | -1.18% | 11.6만 |
|---|
| 2026.01.22 | ₩108,093 | ₩108,616 | ₩107,127 | ₩107,194 | -0.83% | 8.1만 |
|---|
| 2026.01.21 | ₩106,604 | ₩108,334 | ₩106,524 | ₩108,187 | +1.48% | 10.9만 |
|---|
| 2026.01.20 | ₩106,322 | ₩106,658 | ₩105,343 | ₩106,443 | +0.11% | 9.3만 |
|---|
| 2026.01.16 | ₩106,752 | ₩107,167 | ₩105,290 | ₩106,725 | -0.03% | 11.9만 |
|---|
| 2026.01.15 | ₩106,886 | ₩108,307 | ₩105,893 | ₩107,221 | +0.31% | 9.7만 |
|---|
| 2026.01.14 | ₩106,296 | ₩107,020 | ₩105,773 | ₩106,564 | +0.25% | 7.8만 |
|---|
| 2026.01.13 | ₩105,464 | ₩106,135 | ₩104,539 | ₩105,920 | +0.43% | 8.7만 |
|---|
| 2026.01.12 | ₩104,794 | ₩106,296 | ₩104,499 | ₩105,612 | +0.78% | 9.6만 |
|---|
| 2026.01.09 | ₩104,579 | ₩105,317 | ₩104,579 | ₩105,182 | +0.58% | 10.8만 |
|---|
| 2026.01.08 | ₩104,338 | ₩106,282 | ₩104,338 | ₩104,673 | +0.32% | 9.3만 |
|---|
| 2026.01.07 | ₩105,612 | ₩105,612 | ₩103,721 | ₩105,048 | -0.53% | 16.2만 |
|---|
| 2026.01.06 | ₩103,439 | ₩105,518 | ₩103,439 | ₩104,887 | +1.40% | 11.1만 |
|---|
| 2026.01.05 | ₩104,646 | ₩105,880 | ₩102,554 | ₩103,935 | -0.68% | 13.6만 |
|---|
| 2026.01.02 | ₩104,874 | ₩105,826 | ₩103,935 | ₩105,196 | +0.31% | 10.3만 |
|---|
| 2025.12.31 | ₩105,773 | ₩105,773 | ₩105,102 | ₩105,169 | -0.57% | 9.7만 |
|---|
| 2025.12.30 | ₩105,263 | ₩105,773 | ₩104,499 | ₩105,612 | +0.33% | 9.2만 |
|---|
| 2025.12.29 | ₩105,129 | ₩106,269 | ₩105,062 | ₩105,638 | +0.48% | 9.8만 |
|---|
| 2025.12.26 | ₩105,491 | ₩105,826 | ₩104,673 | ₩105,075 | -0.39% | 7.6만 |
|---|
| 2025.12.24 | ₩104,968 | ₩105,853 | ₩104,740 | ₩105,491 | +0.50% | 6만 |
|---|
| 2025.12.23 | ₩104,539 | ₩105,571 | ₩104,539 | ₩104,968 | +0.41% | 10.2만 |
|---|
| 2025.12.22 | ₩105,303 | ₩105,853 | ₩104,592 | ₩105,089 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩107,596 | ₩108,321 | ₩105,169 | ₩105,652 | -1.81% | 52.8만 |
|---|
| 2025.12.18 | ₩109,072 | ₩109,461 | ₩107,945 | ₩108,388 | -0.63% | 14.7만 |
|---|
| 2025.12.17 | ₩107,221 | ₩109,326 | ₩107,221 | ₩109,045 | +1.70% | 12만 |
|---|
| 2025.12.16 | ₩108,964 | ₩110,922 | ₩107,114 | ₩107,610 | -1.24% | 15.1만 |
|---|
| 2025.12.15 | ₩107,596 | ₩110,238 | ₩107,234 | ₩109,689 | +1.94% | 18.6만 |
|---|
| 2025.12.12 | ₩107,047 | ₩108,683 | ₩106,805 | ₩107,543 | +0.46% | 13.6만 |
|---|
| 2025.12.11 | ₩106,443 | ₩107,449 | ₩106,108 | ₩106,349 | -0.09% | 9.8만 |
|---|
| 2025.12.10 | ₩105,303 | ₩106,564 | ₩105,008 | ₩105,933 | +0.60% | 16.1만 |
|---|
| 2025.12.09 | ₩104,780 | ₩105,920 | ₩104,673 | ₩105,397 | +0.59% | 7.8만 |
|---|
| 2025.12.08 | ₩105,491 | ₩105,706 | ₩103,882 | ₩104,150 | -1.27% | 12.3만 |
|---|
| 2025.12.05 | ₩105,437 | ₩105,853 | ₩104,686 | ₩105,491 | +0.05% | 9.2만 |
|---|
| 2025.12.04 | ₩106,765 | ₩107,570 | ₩105,357 | ₩105,840 | -0.87% | 10.2만 |
|---|
| 2025.12.03 | ₩107,181 | ₩107,690 | ₩106,094 | ₩107,248 | +0.06% | 12.1만 |
|---|
| 2025.12.02 | ₩108,213 | ₩108,629 | ₩106,054 | ₩106,524 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩109,259 | ₩110,399 | ₩107,221 | ₩107,462 | -1.64% | 20만 |
|---|
| 2025.11.28 | ₩110,829 | ₩111,124 | ₩109,662 | ₩111,070 | +0.22% | 6.7만 |
|---|
| 2025.11.26 | ₩109,487 | ₩112,371 | ₩109,487 | ₩110,922 | +1.31% | 31.5만 |
|---|
| 2025.11.25 | ₩110,453 | ₩111,982 | ₩109,675 | ₩110,145 | -0.28% | 16만 |
|---|
| 2025.11.24 | ₩110,104 | ₩110,399 | ₩108,549 | ₩109,809 | -0.27% | 13.7만 |
|---|
| 2025.11.21 | ₩108,803 | ₩111,137 | ₩108,683 | ₩110,614 | +1.66% | 14만 |
|---|
| 2025.11.20 | ₩109,300 | ₩109,876 | ₩108,321 | ₩108,710 | -0.54% | 8.4만 |
|---|
| 2025.11.19 | ₩109,635 | ₩111,003 | ₩108,187 | ₩108,441 | -1.09% | 9.5만 |
|---|
| 2025.11.18 | ₩111,003 | ₩112,049 | ₩109,541 | ₩110,185 | -0.74% | 10.4만 |
|---|
| 2025.11.17 | ₩112,398 | ₩112,787 | ₩110,131 | ₩110,520 | -1.67% | 8.9만 |
|---|
| 2025.11.14 | ₩111,311 | ₩112,317 | ₩110,346 | ₩112,210 | +0.81% | 9.6만 |
|---|
| 2025.11.13 | ₩112,411 | ₩113,001 | ₩111,110 | ₩112,129 | -0.25% | 9.7만 |
|---|
| 2025.11.12 | ₩112,478 | ₩113,658 | ₩112,210 | ₩112,679 | +0.18% | 15.3만 |
|---|
| 2025.11.11 | ₩111,982 | ₩113,256 | ₩111,633 | ₩112,921 | +0.84% | 7.8만 |
|---|
| 2025.11.10 | ₩112,076 | ₩112,491 | ₩110,507 | ₩111,647 | -0.38% | 10.8만 |
|---|
| 2025.11.07 | ₩112,424 | ₩112,545 | ₩111,056 | ₩111,808 | -0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩112,719 | ₩113,336 | ₩111,687 | ₩112,062 | -0.58% | 12만 |
|---|
| 2025.11.05 | ₩111,526 | ₩113,524 | ₩111,150 | ₩113,283 | +1.58% | 13.1만 |
|---|
| 2025.11.04 | ₩111,311 | ₩112,196 | ₩110,574 | ₩111,700 | +0.35% | 12.7만 |
|---|
| 2025.11.03 | ₩110,279 | ₩111,459 | ₩108,803 | ₩111,258 | +0.89% | 14.4만 |
|---|
| 2025.10.31 | ₩111,204 | ₩112,277 | ₩110,118 | ₩111,137 | -0.06% | 22.6만 |
|---|
| 2025.10.30 | ₩111,217 | ₩112,652 | ₩109,970 | ₩112,076 | +0.77% | 14.3만 |
|---|
| 2025.10.29 | ₩114,034 | ₩114,101 | ₩110,587 | ₩111,298 | -2.40% | 11.1만 |
|---|
| 2025.10.28 | ₩114,999 | ₩116,421 | ₩112,773 | ₩114,342 | -0.57% | 7.2만 |
|---|
| 2025.10.27 | ₩116,475 | ₩116,823 | ₩114,879 | ₩115,214 | -1.08% | 8.5만 |
|---|
| 2025.10.24 | ₩116,475 | ₩116,823 | ₩114,731 | ₩116,475 | 0.00% | 11.8만 |
|---|
| 2025.10.23 | ₩116,662 | ₩117,279 | ₩115,308 | ₩115,978 | -0.59% | 9만 |
|---|
| 2025.10.22 | ₩115,335 | ₩117,936 | ₩114,221 | ₩116,743 | +1.22% | 10.9만 |
|---|
| 2025.10.21 | ₩114,718 | ₩115,013 | ₩113,578 | ₩114,932 | +0.19% | 13.8만 |
|---|
| 2025.10.20 | ₩113,511 | ₩115,214 | ₩113,108 | ₩115,147 | +1.44% | 10.1만 |
|---|
| 2025.10.17 | ₩113,296 | ₩113,993 | ₩112,719 | ₩113,068 | -0.20% | 11.4만 |
|---|
| 2025.10.16 | ₩113,430 | ₩114,208 | ₩112,787 | ₩113,122 | -0.27% | 10.4만 |
|---|
| 2025.10.15 | ₩113,269 | ₩114,449 | ₩112,532 | ₩113,564 | +0.26% | 8.1만 |
|---|
| 2025.10.14 | ₩111,982 | ₩114,034 | ₩111,445 | ₩113,256 | +1.14% | 11.3만 |
|---|
| 2025.10.13 | ₩113,350 | ₩113,886 | ₩112,250 | ₩112,532 | -0.72% | 8.2만 |
|---|
| 2025.10.10 | ₩112,907 | ₩114,061 | ₩112,652 | ₩113,444 | +0.48% | 12.5만 |
|---|