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 | ₩94,552 | ₩94,914 | ₩93,614 | ₩94,096 | -0.48% | 10.3만 |
| 2026.10.08 | ₩94,632 | ₩94,954 | ₩93,359 | ₩94,780 | +0.16% | 20.1만 |
| 2026.10.07 | ₩94,002 | ₩95,021 | ₩93,681 | ₩94,324 | +0.34% | 13.9만 |
| 2026.10.06 | ₩94,860 | ₩95,383 | ₩93,882 | ₩94,592 | -0.28% | 13.3만 |
| 2026.10.05 | ₩94,699 | ₩95,610 | ₩93,708 | ₩94,163 | -0.57% | 33.4만 |
| 2026.10.02 | ₩94,699 | ₩96,548 | ₩94,512 | ₩94,833 | +0.14% | 17.4만 |
| 2026.10.01 | ₩92,904 | ₩94,203 | ₩91,443 | ₩93,868 | +1.04% | 17.3만 |
| 2026.09.30 | ₩93,520 | ₩94,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,064 |
| -0.49% |
| 36.9만 |
| 2026.09.29 | ₩92,220 | ₩92,917 | ₩91,363 | ₩92,783 | +0.61% | 36.7만 |
|---|
| 2026.09.28 | ₩93,909 | ₩93,909 | ₩91,430 | ₩92,368 | -1.64% | 16.9만 |
|---|
| 2026.09.25 | ₩91,456 | ₩93,922 | ₩91,135 | ₩93,882 | +2.65% | 24.5만 |
|---|
| 2026.09.24 | ₩94,954 | ₩94,954 | ₩91,510 | ₩91,778 | -3.34% | 28.1만 |
|---|
| 2026.09.23 | ₩97,419 | ₩97,419 | ₩94,753 | ₩94,954 | -2.53% | 16.4만 |
|---|
| 2026.09.22 | ₩97,835 | ₩98,987 | ₩96,883 | ₩97,419 | -0.42% | 26.4만 |
|---|
| 2026.09.21 | ₩99,135 | ₩99,309 | ₩97,366 | ₩97,634 | -1.51% | 20만 |
|---|
| 2026.09.18 | ₩100,796 | ₩100,796 | ₩98,907 | ₩99,269 | -1.52% | 43.5만 |
|---|
| 2026.09.17 | ₩101,292 | ₩101,667 | ₩100,327 | ₩100,502 | -0.78% | 22.1만 |
|---|
| 2026.09.16 | ₩101,306 | ₩102,177 | ₩100,341 | ₩100,917 | -0.38% | 14.9만 |
|---|
| 2026.09.15 | ₩102,311 | ₩102,311 | ₩100,220 | ₩100,984 | -1.30% | 19만 |
|---|
| 2026.09.14 | ₩102,619 | ₩103,356 | ₩101,775 | ₩102,002 | -0.60% | 15만 |
|---|
| 2026.09.11 | ₩103,182 | ₩104,803 | ₩101,868 | ₩102,485 | -0.68% | 12.4만 |
|---|
| 2026.09.10 | ₩103,061 | ₩103,222 | ₩101,935 | ₩102,431 | -0.61% | 10.4만 |
|---|
| 2026.09.09 | ₩104,133 | ₩104,173 | ₩102,110 | ₩102,900 | -1.18% | 13.3만 |
|---|
| 2026.09.08 | ₩103,275 | ₩105,098 | ₩103,275 | ₩104,280 | +0.97% | 13만 |
|---|
| 2026.09.04 | ₩103,356 | ₩104,481 | ₩103,275 | ₩103,677 | +0.31% | 10.6만 |
|---|
| 2026.09.03 | ₩103,450 | ₩104,495 | ₩102,659 | ₩103,986 | +0.52% | 15.4만 |
|---|
| 2026.09.02 | ₩103,811 | ₩103,905 | ₩102,646 | ₩103,195 | -0.59% | 15.4만 |
|---|
| 2026.09.01 | ₩103,490 | ₩104,187 | ₩102,605 | ₩103,785 | +0.28% | 12.5만 |
|---|
| 2026.08.31 | ₩104,053 | ₩104,682 | ₩102,471 | ₩104,106 | +0.05% | 16.9만 |
|---|
| 2026.08.28 | ₩105,674 | ₩106,116 | ₩104,535 | ₩104,723 | -0.90% | 9.4만 |
|---|
| 2026.08.27 | ₩106,572 | ₩106,572 | ₩104,897 | ₩105,004 | -1.47% | 10.9만 |
|---|
| 2026.08.26 | ₩105,875 | ₩106,826 | ₩105,741 | ₩106,384 | +0.48% | 16.6만 |
|---|
| 2026.08.25 | ₩106,518 | ₩107,108 | ₩105,379 | ₩105,875 | -0.60% | 13.6만 |
|---|
| 2026.08.24 | ₩105,553 | ₩106,625 | ₩105,245 | ₩106,290 | +0.70% | 23.8만 |
|---|
| 2026.08.21 | ₩108,448 | ₩108,448 | ₩105,393 | ₩105,406 | -2.80% | 11.9만 |
|---|
| 2026.08.20 | ₩108,341 | ₩109,319 | ₩107,805 | ₩107,845 | -0.46% | 9만 |
|---|
| 2026.08.19 | ₩109,627 | ₩110,485 | ₩108,676 | ₩108,863 | -0.70% | 12.7만 |
|---|
| 2026.08.18 | ₩109,359 | ₩110,230 | ₩108,783 | ₩108,877 | -0.44% | 14.5만 |
|---|
| 2026.08.17 | ₩109,037 | ₩109,372 | ₩108,193 | ₩108,582 | -0.42% | 14.7만 |
|---|
| 2026.08.14 | ₩108,542 | ₩110,190 | ₩108,341 | ₩109,520 | +0.90% | 12.2만 |
|---|
| 2026.08.13 | ₩109,332 | ₩109,828 | ₩108,287 | ₩108,542 | -0.72% | 10.6만 |
|---|
| 2026.08.12 | ₩108,595 | ₩109,908 | ₩107,215 | ₩108,970 | +0.35% | 12.6만 |
|---|
| 2026.08.11 | ₩107,831 | ₩108,863 | ₩107,269 | ₩108,595 | +0.71% | 13.5만 |
|---|
| 2026.08.10 | ₩108,568 | ₩108,850 | ₩107,202 | ₩107,831 | -0.68% | 21.1만 |
|---|
| 2026.08.07 | ₩108,300 | ₩109,493 | ₩107,202 | ₩109,265 | +0.89% | 20만 |
|---|
| 2026.08.06 | ₩108,582 | ₩109,171 | ₩106,813 | ₩108,341 | -0.22% | 18.9만 |
|---|
| 2026.08.05 | ₩107,590 | ₩107,952 | ₩104,629 | ₩107,483 | -0.10% | 26.7만 |
|---|
| 2026.08.04 | ₩106,880 | ₩107,711 | ₩105,419 | ₩107,081 | +0.19% | 23만 |
|---|
| 2026.08.03 | ₩106,666 | ₩109,037 | ₩106,357 | ₩107,202 | +0.50% | 15.3만 |
|---|
| 2026.07.31 | ₩105,942 | ₩106,826 | ₩104,522 | ₩106,572 | +0.59% | 21.1만 |
|---|
| 2026.07.30 | ₩107,094 | ₩108,649 | ₩106,223 | ₩106,532 | -0.53% | 16.3만 |
|---|
| 2026.07.29 | ₩109,627 | ₩110,578 | ₩107,282 | ₩107,604 | -1.85% | 19만 |
|---|
| 2026.07.28 | ₩110,672 | ₩112,186 | ₩109,748 | ₩109,868 | -0.73% | 27.5만 |
|---|
| 2026.07.27 | ₩110,123 | ₩110,739 | ₩109,078 | ₩109,359 | -0.69% | 10.8만 |
|---|
| 2026.07.24 | ₩111,369 | ₩112,052 | ₩109,975 | ₩110,444 | -0.83% | 13.9만 |
|---|
| 2026.07.23 | ₩110,217 | ₩112,347 | ₩110,109 | ₩110,418 | +0.18% | 39.7만 |
|---|
| 2026.07.22 | ₩108,903 | ₩111,382 | ₩108,903 | ₩111,208 | +2.12% | 15.6만 |
|---|
| 2026.07.21 | ₩108,233 | ₩108,890 | ₩107,309 | ₩108,274 | +0.04% | 22.3만 |
|---|
| 2026.07.20 | ₩108,528 | ₩109,520 | ₩107,872 | ₩108,957 | +0.40% | 12.5만 |
|---|
| 2026.07.17 | ₩110,592 | ₩112,629 | ₩108,220 | ₩108,609 | -1.79% | 16.6만 |
|---|
| 2026.07.16 | ₩107,872 | ₩110,310 | ₩107,872 | ₩109,868 | +1.85% | 16.7만 |
|---|
| 2026.07.15 | ₩108,341 | ₩110,123 | ₩107,644 | ₩107,872 | -0.43% | 15.1만 |
|---|
| 2026.07.14 | ₩110,377 | ₩110,538 | ₩108,140 | ₩108,769 | -1.46% | 17.4만 |
|---|
| 2026.07.13 | ₩109,895 | ₩110,592 | ₩109,748 | ₩110,109 | +0.20% | 14.6만 |
|---|
| 2026.07.10 | ₩109,788 | ₩110,337 | ₩108,970 | ₩109,573 | -0.20% | 10.7만 |
|---|
| 2026.07.09 | ₩109,975 | ₩111,114 | ₩109,480 | ₩109,533 | -0.40% | 17.5만 |
|---|
| 2026.07.08 | ₩112,106 | ₩112,106 | ₩109,024 | ₩110,150 | -1.75% | 30.6만 |
|---|
| 2026.07.07 | ₩112,320 | ₩114,304 | ₩111,289 | ₩111,315 | -0.89% | 21.2만 |
|---|
| 2026.07.06 | ₩112,361 | ₩112,950 | ₩110,391 | ₩111,168 | -1.06% | 27.1만 |
|---|
| 2026.07.02 | ₩109,171 | ₩112,950 | ₩108,917 | ₩112,870 | +3.39% | 27.8만 |
|---|
| 2026.07.01 | ₩109,265 | ₩109,493 | ₩108,193 | ₩108,689 | -0.53% | 42.4만 |
|---|
| 2026.06.30 | ₩107,671 | ₩110,123 | ₩106,465 | ₩109,265 | +1.48% | 55.5만 |
|---|
| 2026.06.29 | ₩106,478 | ₩108,099 | ₩105,017 | ₩107,523 | +0.98% | 37.3만 |
|---|
| 2026.06.26 | ₩106,558 | ₩107,724 | ₩105,955 | ₩106,907 | +0.33% | 126.6만 |
|---|
| 2026.06.25 | ₩105,821 | ₩107,148 | ₩104,816 | ₩105,674 | -0.14% | 19.9만 |
|---|
| 2026.06.24 | ₩104,267 | ₩105,754 | ₩104,267 | ₩105,486 | +1.17% | 21.8만 |
|---|
| 2026.06.23 | ₩102,887 | ₩104,187 | ₩102,297 | ₩103,543 | +0.64% | 25만 |
|---|
| 2026.06.22 | ₩101,373 | ₩102,806 | ₩101,373 | ₩101,855 | +0.48% | 17.4만 |
|---|
| 2026.06.18 | ₩101,935 | ₩103,517 | ₩100,769 | ₩101,734 | -0.20% | 62.4만 |
|---|
| 2026.06.17 | ₩102,337 | ₩102,900 | ₩100,569 | ₩101,480 | -0.84% | 23.8만 |
|---|
| 2026.06.16 | ₩102,512 | ₩105,111 | ₩102,190 | ₩103,061 | +0.54% | 20.8만 |
|---|
| 2026.06.15 | ₩103,141 | ₩105,272 | ₩101,386 | ₩102,927 | -0.21% | 27.6만 |
|---|
| 2026.06.12 | ₩102,780 | ₩105,044 | ₩102,726 | ₩104,066 | +1.25% | 20.4만 |
|---|
| 2026.06.11 | ₩104,495 | ₩105,527 | ₩102,739 | ₩102,780 | -1.64% | 21만 |
|---|
| 2026.06.10 | ₩104,347 | ₩105,647 | ₩102,860 | ₩104,160 | -0.18% | 23만 |
|---|
| 2026.06.09 | ₩102,016 | ₩105,165 | ₩102,016 | ₩103,128 | +1.09% | 22.9만 |
|---|
| 2026.06.08 | ₩101,815 | ₩103,517 | ₩101,627 | ₩101,775 | -0.04% | 32.6만 |
|---|
| 2026.06.05 | ₩99,563 | ₩101,935 | ₩98,960 | ₩101,386 | +1.83% | 31.6만 |
|---|
| 2026.06.04 | ₩99,148 | ₩99,738 | ₩97,433 | ₩98,974 | -0.18% | 31.9만 |
|---|
| 2026.06.03 | ₩99,135 | ₩100,769 | ₩98,197 | ₩98,371 | -0.77% | 41.9만 |
|---|
| 2026.06.02 | ₩98,398 | ₩99,939 | ₩96,937 | ₩99,697 | +1.32% | 26.2만 |
|---|
| 2026.06.01 | ₩99,630 | ₩100,220 | ₩96,696 | ₩97,326 | -2.31% | 39.5만 |
|---|
| 2026.05.29 | ₩100,971 | ₩101,574 | ₩100,341 | ₩101,172 | +0.20% | 42.8만 |
|---|
| 2026.05.28 | ₩101,842 | ₩102,914 | ₩101,172 | ₩101,306 | -0.53% | 30.3만 |
|---|
| 2026.05.27 | ₩101,694 | ₩102,753 | ₩101,493 | ₩102,351 | +0.65% | 19.9만 |
|---|
| 2026.05.26 | ₩102,351 | ₩102,766 | ₩101,399 | ₩101,842 | -0.50% | 17.6만 |
|---|
| 2026.05.22 | ₩101,641 | ₩102,458 | ₩100,635 | ₩101,922 | +0.28% | 34.6만 |
|---|
| 2026.05.21 | ₩100,997 | ₩101,828 | ₩100,515 | ₩101,828 | +0.82% | 41.9만 |
|---|
| 2026.05.20 | ₩101,306 | ₩101,828 | ₩100,260 | ₩101,600 | +0.29% | 44만 |
|---|
| 2026.05.19 | ₩100,274 | ₩101,855 | ₩99,550 | ₩101,306 | +1.03% | 46.3만 |
|---|
| 2026.05.18 | ₩99,577 | ₩100,756 | ₩99,269 | ₩100,502 | +0.93% | 29.5만 |
|---|
| 2026.05.15 | ₩101,292 | ₩101,667 | ₩99,577 | ₩99,684 | -1.59% | 23.7만 |
|---|
| 2026.05.14 | ₩100,502 | ₩101,507 | ₩99,925 | ₩101,493 | +0.99% | 35만 |
|---|
| 2026.05.13 | ₩99,831 | ₩100,863 | ₩99,295 | ₩100,368 | +0.54% | 33.9만 |
|---|
| 2026.05.12 | ₩98,934 | ₩101,507 | ₩98,880 | ₩100,904 | +1.99% | 43.1만 |
|---|
| 2026.05.11 | ₩98,987 | ₩99,751 | ₩98,130 | ₩98,934 | -0.05% | 26.7만 |
|---|
| 2026.05.08 | ₩100,166 | ₩100,166 | ₩97,821 | ₩98,692 | -1.47% | 74.8만 |
|---|
| 2026.05.07 | ₩104,334 | ₩104,334 | ₩99,845 | ₩100,032 | -4.12% | 194만 |
|---|
| 2026.05.06 | ₩108,756 | ₩108,970 | ₩106,558 | ₩108,274 | -0.44% | 16만 |
|---|
| 2026.05.05 | ₩107,202 | ₩109,386 | ₩106,585 | ₩108,207 | +0.94% | 15.9만 |
|---|
| 2026.05.04 | ₩107,470 | ₩109,104 | ₩106,585 | ₩107,349 | -0.11% | 15.9만 |
|---|
| 2026.05.01 | ₩107,617 | ₩108,917 | ₩106,733 | ₩108,006 | +0.36% | 17.1만 |
|---|
| 2026.04.30 | ₩105,218 | ₩107,563 | ₩105,218 | ₩107,496 | +2.17% | 23만 |
|---|
| 2026.04.29 | ₩107,644 | ₩108,140 | ₩105,044 | ₩105,527 | -1.97% | 21.1만 |
|---|
| 2026.04.28 | ₩109,761 | ₩109,868 | ₩107,617 | ₩108,568 | -1.09% | 19.8만 |
|---|
| 2026.04.27 | ₩107,711 | ₩109,386 | ₩107,711 | ₩108,622 | +0.85% | 12.4만 |
|---|
| 2026.04.24 | ₩107,764 | ₩108,850 | ₩107,041 | ₩107,443 | -0.30% | 12.4만 |
|---|
| 2026.04.23 | ₩105,714 | ₩108,113 | ₩105,218 | ₩107,939 | +2.10% | 13만 |
|---|
| 2026.04.22 | ₩105,393 | ₩106,170 | ₩104,696 | ₩105,379 | -0.01% | 18.3만 |
|---|
| 2026.04.21 | ₩104,763 | ₩105,728 | ₩104,347 | ₩105,393 | +0.60% | 25.2만 |
|---|
| 2026.04.20 | ₩103,369 | ₩106,130 | ₩103,369 | ₩104,977 | +1.56% | 29.2만 |
|---|
| 2026.04.17 | ₩103,811 | ₩103,919 | ₩101,842 | ₩103,838 | +0.03% | 22.7만 |
|---|
| 2026.04.16 | ₩103,423 | ₩104,280 | ₩103,208 | ₩103,570 | +0.14% | 24.9만 |
|---|
| 2026.04.15 | ₩106,465 | ₩106,867 | ₩103,878 | ₩104,200 | -2.13% | 24.6만 |
|---|
| 2026.04.14 | ₩107,001 | ₩107,590 | ₩105,527 | ₩107,054 | +0.05% | 10.2만 |
|---|
| 2026.04.13 | ₩108,461 | ₩108,461 | ₩105,915 | ₩107,001 | -1.35% | 15.6만 |
|---|
| 2026.04.10 | ₩108,247 | ₩108,676 | ₩107,577 | ₩108,233 | -0.01% | 9.7만 |
|---|
| 2026.04.09 | ₩106,170 | ₩109,734 | ₩106,170 | ₩108,676 | +2.36% | 18.5만 |
|---|
| 2026.04.08 | ₩106,103 | ₩107,001 | ₩105,661 | ₩106,934 | +0.78% | 21.9만 |
|---|
| 2026.04.07 | ₩104,937 | ₩106,290 | ₩104,522 | ₩105,661 | +0.69% | 15.6만 |
|---|
| 2026.04.06 | ₩105,058 | ₩105,661 | ₩104,615 | ₩105,071 | +0.01% | 13.3만 |
|---|
| 2026.04.02 | ₩104,053 | ₩106,277 | ₩103,436 | ₩105,607 | +1.49% | 17만 |
|---|
| 2026.04.01 | ₩102,512 | ₩105,031 | ₩102,512 | ₩104,133 | +1.58% | 13.1만 |
|---|
| 2026.03.31 | ₩105,218 | ₩105,406 | ₩102,873 | ₩103,570 | -1.57% | 17.7만 |
|---|
| 2026.03.30 | ₩102,646 | ₩104,589 | ₩102,056 | ₩104,548 | +1.85% | 25만 |
|---|
| 2026.03.27 | ₩102,445 | ₩102,579 | ₩100,006 | ₩102,056 | -0.38% | 21.3만 |
|---|
| 2026.03.26 | ₩101,935 | ₩103,061 | ₩101,239 | ₩101,761 | -0.17% | 17.6만 |
|---|
| 2026.03.25 | ₩103,811 | ₩103,811 | ₩101,949 | ₩102,123 | -1.63% | 18.6만 |
|---|
| 2026.03.24 | ₩101,520 | ₩103,718 | ₩101,145 | ₩102,847 | +1.31% | 39.7만 |
|---|
| 2026.03.23 | ₩101,185 | ₩102,244 | ₩99,925 | ₩101,989 | +0.79% | 47.4만 |
|---|
| 2026.03.20 | ₩99,711 | ₩101,024 | ₩98,947 | ₩99,336 | -0.38% | 105.1만 |
|---|
| 2026.03.19 | ₩97,071 | ₩100,247 | ₩96,709 | ₩99,751 | +2.76% | 41.3만 |
|---|
| 2026.03.18 | ₩98,907 | ₩99,456 | ₩96,723 | ₩97,084 | -1.84% | 22.2만 |
|---|
| 2026.03.17 | ₩101,842 | ₩101,989 | ₩98,532 | ₩99,711 | -2.09% | 18.3만 |
|---|
| 2026.03.16 | ₩101,091 | ₩101,694 | ₩100,582 | ₩101,145 | +0.05% | 18.7만 |
|---|
| 2026.03.13 | ₩99,992 | ₩101,091 | ₩98,317 | ₩100,193 | +0.20% | 20.8만 |
|---|
| 2026.03.12 | ₩98,465 | ₩99,912 | ₩97,527 | ₩98,853 | +0.39% | 36.9만 |
|---|
| 2026.03.11 | ₩102,485 | ₩102,485 | ₩99,068 | ₩99,362 | -3.05% | 17.8만 |
|---|
| 2026.03.10 | ₩103,597 | ₩104,669 | ₩102,512 | ₩102,873 | -0.70% | 20.4만 |
|---|
| 2026.03.09 | ₩105,942 | ₩106,920 | ₩103,570 | ₩104,522 | -1.34% | 20만 |
|---|
| 2026.03.06 | ₩105,875 | ₩107,108 | ₩105,285 | ₩107,001 | +1.06% | 12.3만 |
|---|
| 2026.03.05 | ₩107,563 | ₩107,845 | ₩105,848 | ₩106,840 | -0.67% | 13만 |
|---|
| 2026.03.04 | ₩108,595 | ₩109,064 | ₩107,108 | ₩108,689 | +0.09% | 12.3만 |
|---|
| 2026.03.03 | ₩108,434 | ₩109,466 | ₩106,545 | ₩108,863 | +0.40% | 14.9만 |
|---|
| 2026.03.02 | ₩109,332 | ₩110,377 | ₩109,198 | ₩109,681 | +0.32% | 12.1만 |
|---|
| 2026.02.27 | ₩109,600 | ₩111,329 | ₩108,689 | ₩109,908 | +0.28% | 13.1만 |
|---|
| 2026.02.26 | ₩109,707 | ₩111,141 | ₩109,104 | ₩110,364 | +0.60% | 12.8만 |
|---|
| 2026.02.25 | ₩110,109 | ₩110,109 | ₩105,138 | ₩109,292 | -0.74% | 14.4만 |
|---|
| 2026.02.24 | ₩109,694 | ₩111,530 | ₩108,207 | ₩110,632 | +0.86% | 14.4만 |
|---|
| 2026.02.23 | ₩108,367 | ₩109,882 | ₩108,207 | ₩109,212 | +0.78% | 14.2만 |
|---|
| 2026.02.20 | ₩107,791 | ₩108,716 | ₩106,746 | ₩108,408 | +0.57% | 15.8만 |
|---|
| 2026.02.19 | ₩107,242 | ₩108,528 | ₩106,505 | ₩107,309 | +0.06% | 10.6만 |
|---|
| 2026.02.18 | ₩110,016 | ₩110,016 | ₩107,094 | ₩107,188 | -2.57% | 10.6만 |
|---|
| 2026.02.17 | ₩111,892 | ₩111,892 | ₩110,002 | ₩110,458 | -1.28% | 7.5만 |
|---|
| 2026.02.13 | ₩109,533 | ₩111,423 | ₩108,314 | ₩111,061 | +1.39% | 9.6만 |
|---|
| 2026.02.12 | ₩107,845 | ₩109,573 | ₩107,671 | ₩108,743 | +0.83% | 8만 |
|---|
| 2026.02.11 | ₩107,738 | ₩107,738 | ₩106,599 | ₩107,068 | -0.62% | 8.4만 |
|---|
| 2026.02.10 | ₩106,036 | ₩108,099 | ₩104,964 | ₩107,068 | +0.97% | 10만 |
|---|
| 2026.02.09 | ₩106,639 | ₩107,362 | ₩104,723 | ₩105,500 | -1.07% | 11.1만 |
|---|
| 2026.02.06 | ₩108,488 | ₩109,064 | ₩106,210 | ₩106,639 | -1.70% | 18만 |
|---|
| 2026.02.05 | ₩107,738 | ₩109,372 | ₩106,143 | ₩108,421 | +0.63% | 16.7만 |
|---|
| 2026.02.04 | ₩106,907 | ₩108,555 | ₩106,853 | ₩107,577 | +0.63% | 16.5만 |
|---|
| 2026.02.03 | ₩105,513 | ₩107,376 | ₩105,326 | ₩106,089 | +0.55% | 12만 |
|---|
| 2026.02.02 | ₩107,121 | ₩108,126 | ₩105,580 | ₩105,915 | -1.13% | 13.3만 |
|---|
| 2026.01.30 | ₩105,366 | ₩107,215 | ₩104,803 | ₩107,041 | +1.59% | 20.3만 |
|---|
| 2026.01.29 | ₩104,910 | ₩107,068 | ₩104,910 | ₩105,781 | +0.83% | 14.5만 |
|---|
| 2026.01.28 | ₩105,929 | ₩106,652 | ₩104,642 | ₩104,749 | -1.11% | 10.1만 |
|---|
| 2026.01.27 | ₩105,728 | ₩106,907 | ₩105,393 | ₩106,022 | +0.28% | 11.3만 |
|---|
| 2026.01.26 | ₩105,446 | ₩107,121 | ₩105,259 | ₩106,143 | +0.66% | 10.9만 |
|---|
| 2026.01.23 | ₩106,585 | ₩106,800 | ₩104,656 | ₩105,326 | -1.18% | 11.6만 |
|---|
| 2026.01.22 | ₩108,006 | ₩108,528 | ₩107,041 | ₩107,108 | -0.83% | 8.1만 |
|---|
| 2026.01.21 | ₩106,518 | ₩108,247 | ₩106,438 | ₩108,099 | +1.48% | 10.9만 |
|---|
| 2026.01.20 | ₩106,237 | ₩106,572 | ₩105,259 | ₩106,357 | +0.11% | 9.3만 |
|---|
| 2026.01.16 | ₩106,666 | ₩107,081 | ₩105,205 | ₩106,639 | -0.03% | 11.9만 |
|---|
| 2026.01.15 | ₩106,800 | ₩108,220 | ₩105,808 | ₩107,135 | +0.31% | 9.7만 |
|---|
| 2026.01.14 | ₩106,210 | ₩106,934 | ₩105,687 | ₩106,478 | +0.25% | 7.8만 |
|---|
| 2026.01.13 | ₩105,379 | ₩106,049 | ₩104,455 | ₩105,835 | +0.43% | 8.7만 |
|---|
| 2026.01.12 | ₩104,709 | ₩106,210 | ₩104,414 | ₩105,527 | +0.78% | 9.6만 |
|---|
| 2026.01.09 | ₩104,495 | ₩105,232 | ₩104,495 | ₩105,098 | +0.58% | 10.8만 |
|---|
| 2026.01.08 | ₩104,254 | ₩106,197 | ₩104,254 | ₩104,589 | +0.32% | 9.3만 |
|---|
| 2026.01.07 | ₩105,527 | ₩105,527 | ₩103,637 | ₩104,964 | -0.53% | 16.2만 |
|---|
| 2026.01.06 | ₩103,356 | ₩105,433 | ₩103,356 | ₩104,803 | +1.40% | 11.1만 |
|---|
| 2026.01.05 | ₩104,562 | ₩105,795 | ₩102,471 | ₩103,852 | -0.68% | 13.6만 |
|---|
| 2026.01.02 | ₩104,790 | ₩105,741 | ₩103,852 | ₩105,111 | +0.31% | 10.3만 |
|---|
| 2025.12.31 | ₩105,687 | ₩105,687 | ₩105,017 | ₩105,084 | -0.57% | 9.7만 |
|---|
| 2025.12.30 | ₩105,178 | ₩105,687 | ₩104,414 | ₩105,527 | +0.33% | 9.2만 |
|---|
| 2025.12.29 | ₩105,044 | ₩106,183 | ₩104,977 | ₩105,553 | +0.48% | 9.8만 |
|---|
| 2025.12.26 | ₩105,406 | ₩105,741 | ₩104,589 | ₩104,991 | -0.39% | 7.6만 |
|---|
| 2025.12.24 | ₩104,883 | ₩105,768 | ₩104,656 | ₩105,406 | +0.50% | 6만 |
|---|
| 2025.12.23 | ₩104,455 | ₩105,486 | ₩104,455 | ₩104,883 | +0.41% | 10.2만 |
|---|
| 2025.12.22 | ₩105,218 | ₩105,768 | ₩104,508 | ₩105,004 | -0.20% | 10.8만 |
|---|
| 2025.12.19 | ₩107,510 | ₩108,233 | ₩105,084 | ₩105,567 | -1.81% | 52.8만 |
|---|
| 2025.12.18 | ₩108,984 | ₩109,372 | ₩107,858 | ₩108,300 | -0.63% | 14.7만 |
|---|
| 2025.12.17 | ₩107,135 | ₩109,238 | ₩107,135 | ₩108,957 | +1.70% | 12만 |
|---|
| 2025.12.16 | ₩108,877 | ₩110,833 | ₩107,027 | ₩107,523 | -1.24% | 15.1만 |
|---|
| 2025.12.15 | ₩107,510 | ₩110,150 | ₩107,148 | ₩109,600 | +1.94% | 18.6만 |
|---|
| 2025.12.12 | ₩106,960 | ₩108,595 | ₩106,719 | ₩107,456 | +0.46% | 13.6만 |
|---|
| 2025.12.11 | ₩106,357 | ₩107,362 | ₩106,022 | ₩106,264 | -0.09% | 9.8만 |
|---|
| 2025.12.10 | ₩105,218 | ₩106,478 | ₩104,924 | ₩105,848 | +0.60% | 16.1만 |
|---|
| 2025.12.09 | ₩104,696 | ₩105,835 | ₩104,589 | ₩105,312 | +0.59% | 7.8만 |
|---|
| 2025.12.08 | ₩105,406 | ₩105,620 | ₩103,798 | ₩104,066 | -1.27% | 12.3만 |
|---|
| 2025.12.05 | ₩105,352 | ₩105,768 | ₩104,602 | ₩105,406 | +0.05% | 9.2만 |
|---|
| 2025.12.04 | ₩106,679 | ₩107,483 | ₩105,272 | ₩105,754 | -0.87% | 10.2만 |
|---|
| 2025.12.03 | ₩107,094 | ₩107,604 | ₩106,009 | ₩107,161 | +0.06% | 12.1만 |
|---|
| 2025.12.02 | ₩108,126 | ₩108,542 | ₩105,969 | ₩106,438 | -1.56% | 9.6만 |
|---|
| 2025.12.01 | ₩109,171 | ₩110,310 | ₩107,135 | ₩107,376 | -1.64% | 20만 |
|---|
| 2025.11.28 | ₩110,739 | ₩111,034 | ₩109,573 | ₩110,980 | +0.22% | 6.7만 |
|---|
| 2025.11.26 | ₩109,399 | ₩112,280 | ₩109,399 | ₩110,833 | +1.31% | 31.5만 |
|---|
| 2025.11.25 | ₩110,364 | ₩111,892 | ₩109,587 | ₩110,056 | -0.28% | 16만 |
|---|
| 2025.11.24 | ₩110,016 | ₩110,310 | ₩108,461 | ₩109,721 | -0.27% | 13.7만 |
|---|
| 2025.11.21 | ₩108,716 | ₩111,047 | ₩108,595 | ₩110,525 | +1.66% | 14만 |
|---|
| 2025.11.20 | ₩109,212 | ₩109,788 | ₩108,233 | ₩108,622 | -0.54% | 8.4만 |
|---|
| 2025.11.19 | ₩109,547 | ₩110,913 | ₩108,099 | ₩108,354 | -1.09% | 9.5만 |
|---|
| 2025.11.18 | ₩110,913 | ₩111,959 | ₩109,453 | ₩110,096 | -0.74% | 10.4만 |
|---|
| 2025.11.17 | ₩112,307 | ₩112,696 | ₩110,042 | ₩110,431 | -1.67% | 8.9만 |
|---|
| 2025.11.14 | ₩111,222 | ₩112,227 | ₩110,257 | ₩112,119 | +0.81% | 9.6만 |
|---|
| 2025.11.13 | ₩112,320 | ₩112,910 | ₩111,021 | ₩112,039 | -0.25% | 9.7만 |
|---|
| 2025.11.12 | ₩112,387 | ₩113,567 | ₩112,119 | ₩112,588 | +0.18% | 15.3만 |
|---|
| 2025.11.11 | ₩111,892 | ₩113,165 | ₩111,543 | ₩112,830 | +0.84% | 7.8만 |
|---|
| 2025.11.10 | ₩111,985 | ₩112,401 | ₩110,418 | ₩111,557 | -0.38% | 10.8만 |
|---|
| 2025.11.07 | ₩112,334 | ₩112,454 | ₩110,967 | ₩111,717 | -0.55% | 9.3만 |
|---|
| 2025.11.06 | ₩112,629 | ₩113,245 | ₩111,597 | ₩111,972 | -0.58% | 12만 |
|---|
| 2025.11.05 | ₩111,436 | ₩113,433 | ₩111,061 | ₩113,191 | +1.58% | 13.1만 |
|---|
| 2025.11.04 | ₩111,222 | ₩112,106 | ₩110,485 | ₩111,610 | +0.35% | 12.7만 |
|---|
| 2025.11.03 | ₩110,190 | ₩111,369 | ₩108,716 | ₩111,168 | +0.89% | 14.4만 |
|---|
| 2025.10.31 | ₩111,114 | ₩112,186 | ₩110,029 | ₩111,047 | -0.06% | 22.6만 |
|---|
| 2025.10.30 | ₩111,128 | ₩112,562 | ₩109,882 | ₩111,985 | +0.77% | 14.3만 |
|---|
| 2025.10.29 | ₩113,942 | ₩114,009 | ₩110,498 | ₩111,208 | -2.40% | 11.1만 |
|---|
| 2025.10.28 | ₩114,907 | ₩116,327 | ₩112,682 | ₩114,250 | -0.57% | 7.2만 |
|---|
| 2025.10.27 | ₩116,381 | ₩116,729 | ₩114,786 | ₩115,121 | -1.08% | 8.5만 |
|---|
| 2025.10.24 | ₩116,381 | ₩116,729 | ₩114,639 | ₩116,381 | 0.00% | 11.8만 |
|---|
| 2025.10.23 | ₩116,568 | ₩117,185 | ₩115,215 | ₩115,885 | -0.59% | 9만 |
|---|
| 2025.10.22 | ₩115,242 | ₩117,841 | ₩114,130 | ₩116,649 | +1.22% | 10.9만 |
|---|
| 2025.10.21 | ₩114,625 | ₩114,920 | ₩113,486 | ₩114,840 | +0.19% | 13.8만 |
|---|
| 2025.10.20 | ₩113,419 | ₩115,121 | ₩113,017 | ₩115,054 | +1.44% | 10.1만 |
|---|
| 2025.10.17 | ₩113,205 | ₩113,902 | ₩112,629 | ₩112,977 | -0.20% | 11.4만 |
|---|
| 2025.10.16 | ₩113,339 | ₩114,116 | ₩112,696 | ₩113,031 | -0.27% | 10.4만 |
|---|
| 2025.10.15 | ₩113,178 | ₩114,357 | ₩112,441 | ₩113,473 | +0.26% | 8.1만 |
|---|
| 2025.10.14 | ₩111,892 | ₩113,942 | ₩111,356 | ₩113,165 | +1.14% | 11.3만 |
|---|
| 2025.10.13 | ₩113,258 | ₩113,794 | ₩112,160 | ₩112,441 | -0.72% | 8.2만 |
|---|
| 2025.10.10 | ₩112,816 | ₩113,969 | ₩112,562 | ₩113,352 | +0.48% | 12.5만 |
|---|