시장 데이터를 불러오는 중
전체 종목
Millennium Group International Holdings Limited - Ordinary Shares 과거 주가
Millennium Group International Holdings Limited - Ordinary Shares · MGIH · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Millennium Group International Holdings Limited - Ordinary Shares · MGIH · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,007 | ₩2,007 | ₩1,887 | ₩1,913 | -4.67% | 8.7천 |
| 2026.10.08 | ₩1,974 | ₩2,007 | ₩1,940 | ₩1,954 | -1.02% | 4.2천 |
| 2026.10.07 | ₩2,007 | ₩2,007 | ₩1,940 | ₩1,980 | -1.33% | 8.2천 |
| 2026.10.06 | ₩1,954 | ₩2,027 | ₩1,954 | ₩1,954 | 0.00% | 1.7만 |
| 2026.10.05 | ₩2,007 | ₩2,008 | ₩1,954 | ₩1,994 | -0.67% | 1.2만 |
| 2026.10.02 | ₩1,940 | ₩1,994 | ₩1,940 | ₩1,994 | +2.76% | 4.8천 |
| 2026.10.01 | ₩1,913 | ₩2,007 | ₩1,913 | ₩1,960 | +2.45% | 1.5만 |
| 2026.09.30 | ₩1,980 | ₩1,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,942 |
| -1.96% |
| 1.3만 |
| 2026.09.29 | ₩1,887 | ₩2,034 | ₩1,887 | ₩1,940 | +2.84% | 4.6만 |
|---|
| 2026.09.28 | ₩2,021 | ₩2,047 | ₩1,980 | ₩1,994 | -1.32% | 1.3만 |
|---|
| 2026.09.25 | ₩2,007 | ₩2,047 | ₩1,994 | ₩2,047 | +2.00% | 1.2만 |
|---|
| 2026.09.24 | ₩2,074 | ₩2,141 | ₩1,967 | ₩2,007 | -3.23% | 3.4만 |
|---|
| 2026.09.23 | ₩2,034 | ₩2,128 | ₩2,034 | ₩2,107 | +3.62% | 2.9만 |
|---|
| 2026.09.22 | ₩2,061 | ₩2,101 | ₩2,021 | ₩2,021 | -1.95% | 9.6천 |
|---|
| 2026.09.21 | ₩2,047 | ₩2,101 | ₩2,034 | ₩2,047 | 0.00% | 6.3천 |
|---|
| 2026.09.18 | ₩2,034 | ₩2,141 | ₩2,034 | ₩2,047 | +0.66% | 1.9만 |
|---|
| 2026.09.17 | ₩2,114 | ₩2,114 | ₩2,047 | ₩2,087 | -1.27% | 9천 |
|---|
| 2026.09.16 | ₩2,047 | ₩2,114 | ₩2,021 | ₩2,114 | +3.27% | 8.2천 |
|---|
| 2026.09.15 | ₩2,022 | ₩2,047 | ₩2,021 | ₩2,047 | +1.26% | 3.9천 |
|---|
| 2026.09.14 | ₩2,047 | ₩2,061 | ₩2,021 | ₩2,047 | 0.00% | 6.5천 |
|---|
| 2026.09.11 | ₩2,021 | ₩2,061 | ₩2,021 | ₩2,047 | +1.32% | 8.5천 |
|---|
| 2026.09.10 | ₩2,021 | ₩2,061 | ₩2,007 | ₩2,061 | +1.99% | 6.2천 |
|---|
| 2026.09.09 | ₩2,047 | ₩2,061 | ₩1,994 | ₩2,047 | 0.00% | 6.2천 |
|---|
| 2026.09.08 | ₩1,994 | ₩2,042 | ₩1,994 | ₩2,007 | +0.67% | 2만 |
|---|
| 2026.09.04 | ₩2,034 | ₩2,047 | ₩1,994 | ₩2,047 | +0.66% | 1.2만 |
|---|
| 2026.09.03 | ₩2,034 | ₩2,047 | ₩2,007 | ₩2,021 | -0.66% | 1만 |
|---|
| 2026.09.02 | ₩2,061 | ₩2,087 | ₩2,007 | ₩2,034 | -1.30% | 5.2천 |
|---|
| 2026.09.01 | ₩2,067 | ₩2,067 | ₩2,007 | ₩2,021 | -2.27% | 2만 |
|---|
| 2026.08.31 | ₩2,081 | ₩2,081 | ₩1,980 | ₩1,980 | -4.82% | 3.1만 |
|---|
| 2026.08.28 | ₩2,061 | ₩2,101 | ₩2,021 | ₩2,074 | +0.65% | 1.9만 |
|---|
| 2026.08.27 | ₩2,101 | ₩2,129 | ₩2,074 | ₩2,101 | 0.00% | 9.6천 |
|---|
| 2026.08.26 | ₩2,141 | ₩2,141 | ₩2,089 | ₩2,141 | 0.00% | 9.4천 |
|---|
| 2026.08.25 | ₩2,154 | ₩2,194 | ₩2,074 | ₩2,101 | -2.48% | 2.8만 |
|---|
| 2026.08.24 | ₩2,101 | ₩2,194 | ₩2,034 | ₩2,194 | +4.46% | 7만 |
|---|
| 2026.08.21 | ₩2,034 | ₩2,114 | ₩2,021 | ₩2,114 | +3.95% | 4.5만 |
|---|
| 2026.08.20 | ₩2,074 | ₩2,087 | ₩2,021 | ₩2,034 | -1.94% | 2만 |
|---|
| 2026.08.19 | ₩2,101 | ₩2,114 | ₩2,047 | ₩2,061 | -1.91% | 2.9만 |
|---|
| 2026.08.18 | ₩2,074 | ₩2,087 | ₩2,007 | ₩2,074 | 0.00% | 3.5만 |
|---|
| 2026.08.17 | ₩2,061 | ₩2,087 | ₩1,994 | ₩2,087 | +1.30% | 6.4만 |
|---|
| 2026.08.14 | ₩2,074 | ₩2,128 | ₩2,021 | ₩2,061 | -0.65% | 4.9만 |
|---|
| 2026.08.13 | ₩2,154 | ₩2,194 | ₩2,007 | ₩2,101 | -2.48% | 14.2만 |
|---|
| 2026.08.12 | ₩1,927 | ₩2,328 | ₩1,927 | ₩2,181 | +13.19% | 55.2만 |
|---|
| 2026.08.11 | ₩2,087 | ₩2,300 | ₩1,900 | ₩2,087 | 0.00% | 1179.8만 |
|---|
| 2026.08.10 | ₩1,967 | ₩2,342 | ₩1,967 | ₩2,328 | +18.37% | 340.3만 |
|---|
| 2026.08.07 | ₩2,086 | ₩2,449 | ₩1,967 | ₩2,041 | -2.18% | 63.8만 |
|---|
| 2026.08.06 | ₩2,007 | ₩2,034 | ₩1,967 | ₩1,995 | -0.60% | 3.8천 |
|---|
| 2026.08.05 | ₩2,128 | ₩2,208 | ₩1,994 | ₩2,007 | -5.66% | 1.7만 |
|---|
| 2026.08.04 | ₩2,087 | ₩2,087 | ₩2,021 | ₩2,074 | -0.64% | 9.4천 |
|---|
| 2026.08.03 | ₩2,021 | ₩2,085 | ₩1,980 | ₩2,041 | +0.99% | 9.1천 |
|---|
| 2026.07.31 | ₩2,101 | ₩2,101 | ₩1,954 | ₩2,021 | -3.82% | 2.1만 |
|---|
| 2026.07.30 | ₩2,114 | ₩2,154 | ₩2,034 | ₩2,087 | -1.27% | 3.1만 |
|---|
| 2026.07.29 | ₩2,208 | ₩2,208 | ₩2,101 | ₩2,114 | -4.24% | 3.3만 |
|---|
| 2026.07.28 | ₩2,275 | ₩2,275 | ₩2,141 | ₩2,181 | -4.12% | 7.9천 |
|---|
| 2026.07.27 | ₩2,114 | ₩2,355 | ₩2,114 | ₩2,275 | +7.59% | 5만 |
|---|
| 2026.07.24 | ₩2,201 | ₩2,201 | ₩2,128 | ₩2,168 | -1.52% | 9.9천 |
|---|
| 2026.07.23 | ₩2,221 | ₩2,240 | ₩2,141 | ₩2,168 | -2.41% | 2.5만 |
|---|
| 2026.07.22 | ₩2,235 | ₩2,449 | ₩2,141 | ₩2,221 | -0.60% | 17.7만 |
|---|
| 2026.07.21 | ₩2,034 | ₩2,047 | ₩1,994 | ₩2,021 | -0.66% | 4.7만 |
|---|
| 2026.07.20 | ₩2,007 | ₩2,054 | ₩1,994 | ₩2,034 | +1.33% | 2만 |
|---|
| 2026.07.17 | ₩2,087 | ₩2,141 | ₩1,954 | ₩2,061 | -1.28% | 5.9만 |
|---|
| 2026.07.16 | ₩2,284 | ₩2,342 | ₩2,114 | ₩2,128 | -6.85% | 3.5만 |
|---|
| 2026.07.15 | ₩2,315 | ₩2,368 | ₩2,087 | ₩2,348 | +1.45% | 14.1만 |
|---|
| 2026.07.14 | ₩2,194 | ₩2,649 | ₩2,034 | ₩2,221 | +1.22% | 95.1만 |
|---|
| 2026.07.13 | ₩2,061 | ₩2,061 | ₩2,007 | ₩2,007 | -2.60% | 5천 |
|---|
| 2026.07.10 | ₩2,168 | ₩2,168 | ₩2,007 | ₩2,021 | -6.79% | 5만 |
|---|
| 2026.07.09 | ₩2,154 | ₩2,275 | ₩1,940 | ₩2,235 | +3.73% | 25.4만 |
|---|
| 2026.07.08 | ₩2,034 | ₩2,034 | ₩1,980 | ₩1,980 | -2.63% | 97.3만 |
|---|
| 2026.07.07 | ₩2,034 | ₩2,034 | ₩1,980 | ₩2,000 | -1.64% | 3.5천 |
|---|
| 2026.07.06 | ₩1,980 | ₩2,034 | ₩1,980 | ₩2,027 | +2.36% | 1.2만 |
|---|
| 2026.07.02 | ₩1,954 | ₩1,967 | ₩1,954 | ₩1,954 | 0.00% | 5.2천 |
|---|
| 2026.07.01 | ₩1,958 | ₩2,061 | ₩1,913 | ₩1,954 | -0.21% | 6.3천 |
|---|
| 2026.06.30 | ₩1,900 | ₩2,000 | ₩1,900 | ₩2,000 | +5.28% | 6.1천 |
|---|
| 2026.06.29 | ₩1,940 | ₩1,940 | ₩1,923 | ₩1,927 | -0.69% | 1.1천 |
|---|
| 2026.06.26 | ₩1,967 | ₩2,007 | ₩1,873 | ₩2,007 | +2.04% | 3.7만 |
|---|
| 2026.06.25 | ₩2,012 | ₩2,047 | ₩2,007 | ₩2,007 | -0.27% | 1.1만 |
|---|
| 2026.06.24 | ₩2,114 | ₩2,114 | ₩2,007 | ₩2,007 | -5.06% | 3.6천 |
|---|
| 2026.06.23 | ₩2,021 | ₩2,114 | ₩2,021 | ₩2,114 | +4.64% | 2.3천 |
|---|
| 2026.06.22 | ₩2,047 | ₩2,047 | ₩1,987 | ₩1,987 | -2.94% | 1.8천 |
|---|
| 2026.06.18 | ₩2,074 | ₩2,074 | ₩2,021 | ₩2,021 | -2.58% | 3.4천 |
|---|
| 2026.06.17 | ₩2,047 | ₩2,094 | ₩2,034 | ₩2,034 | -0.65% | 1.5만 |
|---|
| 2026.06.16 | ₩2,047 | ₩2,087 | ₩2,021 | ₩2,047 | 0.00% | 7천 |
|---|
| 2026.06.15 | ₩2,087 | ₩2,148 | ₩2,087 | ₩2,087 | 0.00% | 4.7천 |
|---|
| 2026.06.12 | ₩2,094 | ₩2,205 | ₩2,034 | ₩2,168 | +3.51% | 1.2만 |
|---|
| 2026.06.11 | ₩2,244 | ₩2,275 | ₩1,994 | ₩2,047 | -8.77% | 3.7만 |
|---|
| 2026.06.10 | ₩2,235 | ₩2,248 | ₩2,087 | ₩2,141 | -4.19% | 6.6만 |
|---|
| 2026.06.09 | ₩2,007 | ₩2,542 | ₩1,994 | ₩2,261 | +12.67% | 53.8만 |
|---|
| 2026.06.08 | ₩1,873 | ₩2,556 | ₩1,673 | ₩1,967 | +5.00% | 33.6만 |
|---|
| 2026.06.05 | ₩1,900 | ₩1,913 | ₩1,873 | ₩1,887 | -0.70% | 1만 |
|---|
| 2026.06.04 | ₩1,934 | ₩1,967 | ₩1,900 | ₩1,900 | -1.73% | 2.1천 |
|---|
| 2026.06.03 | ₩1,888 | ₩1,900 | ₩1,880 | ₩1,887 | -0.07% | 1.3만 |
|---|
| 2026.06.02 | ₩1,980 | ₩2,007 | ₩1,887 | ₩1,900 | -4.05% | 3.2천 |
|---|
| 2026.06.01 | ₩1,927 | ₩1,980 | ₩1,900 | ₩1,980 | +2.78% | 3.7천 |
|---|
| 2026.05.29 | ₩1,954 | ₩1,954 | ₩1,927 | ₩1,940 | -0.68% | 5.5천 |
|---|
| 2026.05.28 | ₩1,915 | ₩1,967 | ₩1,913 | ₩1,967 | +2.73% | 3.7천 |
|---|
| 2026.05.27 | ₩1,900 | ₩2,087 | ₩1,900 | ₩1,940 | +2.11% | 2.3천 |
|---|
| 2026.05.26 | ₩1,940 | ₩2,047 | ₩1,900 | ₩1,900 | -2.07% | 1.3천 |
|---|
| 2026.05.22 | ₩1,987 | ₩1,987 | ₩1,900 | ₩1,900 | -4.38% | 7.8천 |
|---|
| 2026.05.21 | ₩1,994 | ₩1,994 | ₩1,900 | ₩1,913 | -4.03% | 4.7천 |
|---|
| 2026.05.20 | ₩1,967 | ₩1,967 | ₩1,913 | ₩1,913 | -2.72% | 5.8천 |
|---|
| 2026.05.19 | ₩1,913 | ₩1,927 | ₩1,913 | ₩1,913 | 0.00% | 2.3천 |
|---|
| 2026.05.18 | ₩1,954 | ₩2,087 | ₩1,900 | ₩1,900 | -2.74% | 1.7만 |
|---|
| 2026.05.15 | ₩1,980 | ₩1,980 | ₩1,897 | ₩1,940 | -2.03% | 2.2만 |
|---|
| 2026.05.14 | ₩2,328 | ₩2,328 | ₩1,980 | ₩1,980 | -14.94% | 3.2만 |
|---|
| 2026.05.13 | ₩2,034 | ₩2,395 | ₩1,987 | ₩2,395 | +17.76% | 4.6만 |
|---|
| 2026.05.12 | ₩1,967 | ₩2,021 | ₩1,967 | ₩2,007 | +2.04% | 7.4천 |
|---|
| 2026.05.11 | ₩2,007 | ₩2,035 | ₩1,913 | ₩1,980 | -1.33% | 1.9만 |
|---|
| 2026.05.08 | ₩1,987 | ₩2,087 | ₩1,980 | ₩2,007 | +1.01% | 4.7천 |
|---|
| 2026.05.07 | ₩2,034 | ₩2,034 | ₩1,967 | ₩1,967 | -3.29% | 5.6천 |
|---|
| 2026.05.06 | ₩2,047 | ₩2,087 | ₩1,887 | ₩2,034 | -0.65% | 3.7만 |
|---|
| 2026.05.05 | ₩1,994 | ₩1,994 | ₩1,994 | ₩1,994 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩2,087 | ₩2,099 | ₩1,994 | ₩2,099 | +0.58% | 1.8천 |
|---|
| 2026.05.01 | ₩2,128 | ₩2,128 | ₩2,128 | ₩2,128 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩2,041 | ₩2,041 | ₩2,041 | ₩2,041 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩2,101 | ₩2,101 | ₩1,980 | ₩2,087 | -0.64% | 5.9천 |
|---|
| 2026.04.28 | ₩2,034 | ₩2,114 | ₩2,034 | ₩2,114 | +3.95% | 2천 |
|---|
| 2026.04.27 | ₩1,980 | ₩2,034 | ₩1,980 | ₩2,007 | +1.35% | 6.2천 |
|---|
| 2026.04.24 | ₩2,007 | ₩2,007 | ₩2,007 | ₩2,007 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩1,994 | ₩2,021 | ₩1,980 | ₩1,980 | -0.67% | 7.5천 |
|---|
| 2026.04.22 | ₩2,007 | ₩2,021 | ₩2,007 | ₩2,021 | +0.67% | 1.7천 |
|---|
| 2026.04.21 | ₩1,967 | ₩2,081 | ₩1,967 | ₩2,007 | +2.04% | 1만 |
|---|
| 2026.04.20 | ₩2,034 | ₩2,034 | ₩1,954 | ₩1,954 | -3.95% | 8.8만 |
|---|
| 2026.04.17 | ₩2,047 | ₩2,047 | ₩1,927 | ₩1,967 | -3.92% | 4.7천 |
|---|
| 2026.04.16 | ₩1,927 | ₩1,927 | ₩1,927 | ₩1,927 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩1,911 | ₩1,942 | ₩1,911 | ₩1,942 | +1.61% | 800 |
|---|
| 2026.04.14 | ₩1,927 | ₩2,061 | ₩1,900 | ₩1,954 | +1.39% | 6.9천 |
|---|
| 2026.04.13 | ₩1,873 | ₩1,940 | ₩1,844 | ₩1,927 | +2.86% | 7.6천 |
|---|
| 2026.04.10 | ₩1,833 | ₩1,913 | ₩1,833 | ₩1,887 | +2.92% | 2만 |
|---|
| 2026.04.09 | ₩1,887 | ₩1,889 | ₩1,820 | ₩1,820 | -3.55% | 6천 |
|---|
| 2026.04.08 | ₩1,887 | ₩1,887 | ₩1,873 | ₩1,887 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩1,873 | ₩1,873 | ₩1,847 | ₩1,847 | -1.43% | 1.8천 |
|---|
| 2026.04.06 | ₩1,873 | ₩1,873 | ₩1,873 | ₩1,873 | 0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩1,873 | ₩1,887 | ₩1,873 | ₩1,887 | +0.71% | 1.4천 |
|---|
| 2026.04.01 | ₩1,847 | ₩1,917 | ₩1,847 | ₩1,873 | +1.45% | 4.5천 |
|---|
| 2026.03.31 | ₩1,860 | ₩1,951 | ₩1,833 | ₩1,833 | -1.44% | 2.2천 |
|---|
| 2026.03.30 | ₩1,833 | ₩1,847 | ₩1,820 | ₩1,820 | -0.73% | 8.6천 |
|---|
| 2026.03.27 | ₩1,873 | ₩1,887 | ₩1,820 | ₩1,820 | -2.86% | 8.7천 |
|---|
| 2026.03.26 | ₩1,847 | ₩1,887 | ₩1,847 | ₩1,887 | +2.17% | 3.5천 |
|---|
| 2026.03.25 | ₩1,994 | ₩1,994 | ₩1,887 | ₩1,887 | -5.37% | 2.3천 |
|---|
| 2026.03.24 | ₩1,887 | ₩1,954 | ₩1,887 | ₩1,887 | 0.00% | 5.1천 |
|---|
| 2026.03.23 | ₩2,087 | ₩2,101 | ₩1,872 | ₩1,887 | -9.62% | 4.8만 |
|---|
| 2026.03.20 | ₩1,954 | ₩2,154 | ₩1,954 | ₩2,141 | +9.59% | 5.1만 |
|---|
| 2026.03.19 | ₩1,907 | ₩1,954 | ₩1,900 | ₩1,927 | +1.05% | 3.3천 |
|---|
| 2026.03.18 | ₩1,903 | ₩1,903 | ₩1,903 | ₩1,903 | 0.00% | 700 |
|---|
| 2026.03.17 | ₩1,900 | ₩1,900 | ₩1,887 | ₩1,900 | 0.00% | 6.6천 |
|---|
| 2026.03.16 | ₩1,900 | ₩1,920 | ₩1,887 | ₩1,900 | 0.00% | 2.7천 |
|---|
| 2026.03.13 | ₩1,896 | ₩1,896 | ₩1,896 | ₩1,896 | 0.00% | 500 |
|---|
| 2026.03.12 | ₩1,934 | ₩1,934 | ₩1,860 | ₩1,887 | -2.42% | 5.1천 |
|---|
| 2026.03.11 | ₩1,873 | ₩1,927 | ₩1,873 | ₩1,891 | +0.93% | 7.7천 |
|---|
| 2026.03.10 | ₩1,860 | ₩1,940 | ₩1,860 | ₩1,900 | +2.16% | 1.5만 |
|---|
| 2026.03.09 | ₩1,847 | ₩1,900 | ₩1,847 | ₩1,900 | +2.90% | 2.4천 |
|---|
| 2026.03.06 | ₩1,887 | ₩1,913 | ₩1,887 | ₩1,887 | 0.00% | 900 |
|---|
| 2026.03.05 | ₩1,913 | ₩1,980 | ₩1,887 | ₩1,967 | +2.80% | 6.3천 |
|---|
| 2026.03.04 | ₩1,873 | ₩2,007 | ₩1,873 | ₩1,900 | +1.43% | 4.5천 |
|---|
| 2026.03.03 | ₩1,900 | ₩1,913 | ₩1,847 | ₩1,860 | -2.11% | 1.3만 |
|---|
| 2026.03.02 | ₩1,900 | ₩1,940 | ₩1,900 | ₩1,913 | +0.70% | 2.9천 |
|---|
| 2026.02.27 | ₩1,913 | ₩1,940 | ₩1,900 | ₩1,940 | +1.40% | 2.4천 |
|---|
| 2026.02.26 | ₩1,907 | ₩2,021 | ₩1,907 | ₩1,940 | +1.75% | 1.5만 |
|---|
| 2026.02.25 | ₩1,927 | ₩2,007 | ₩1,913 | ₩1,954 | +1.39% | 4.2천 |
|---|
| 2026.02.24 | ₩1,900 | ₩1,915 | ₩1,900 | ₩1,915 | +0.77% | 700 |
|---|
| 2026.02.23 | ₩1,900 | ₩2,007 | ₩1,900 | ₩1,994 | +4.93% | 1.2만 |
|---|
| 2026.02.20 | ₩1,904 | ₩1,962 | ₩1,900 | ₩1,954 | +2.60% | 2.6천 |
|---|
| 2026.02.19 | ₩1,887 | ₩1,940 | ₩1,887 | ₩1,940 | +2.84% | 2.7천 |
|---|
| 2026.02.18 | ₩1,927 | ₩1,995 | ₩1,887 | ₩1,967 | +2.08% | 5.7천 |
|---|
| 2026.02.17 | ₩1,954 | ₩1,980 | ₩1,900 | ₩1,900 | -2.74% | 3.9천 |
|---|
| 2026.02.13 | ₩2,061 | ₩2,061 | ₩2,061 | ₩2,061 | 0.00% | 900 |
|---|
| 2026.02.12 | ₩1,900 | ₩2,074 | ₩1,900 | ₩2,074 | +9.15% | 2.9만 |
|---|
| 2026.02.11 | ₩1,954 | ₩1,994 | ₩1,900 | ₩1,994 | +2.05% | 2.3천 |
|---|
| 2026.02.10 | ₩1,913 | ₩1,954 | ₩1,900 | ₩1,940 | +1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩1,887 | ₩1,994 | ₩1,887 | ₩1,994 | +5.67% | 3.4만 |
|---|
| 2026.02.06 | ₩1,909 | ₩2,000 | ₩1,900 | ₩2,000 | +4.77% | 1.3만 |
|---|
| 2026.02.05 | ₩2,007 | ₩2,007 | ₩1,900 | ₩1,913 | -4.67% | 2.9만 |
|---|
| 2026.02.04 | ₩2,035 | ₩2,148 | ₩1,980 | ₩2,047 | +0.59% | 2.7만 |
|---|
| 2026.02.03 | ₩2,047 | ₩2,154 | ₩2,034 | ₩2,154 | +5.23% | 2만 |
|---|
| 2026.02.02 | ₩2,061 | ₩2,141 | ₩2,007 | ₩2,141 | +3.90% | 4.3만 |
|---|
| 2026.01.30 | ₩2,275 | ₩2,275 | ₩1,900 | ₩2,194 | -3.53% | 6.8만 |
|---|
| 2026.01.29 | ₩2,315 | ₩2,435 | ₩2,025 | ₩2,221 | -4.05% | 35.2만 |
|---|
| 2026.01.28 | ₩1,927 | ₩2,087 | ₩1,927 | ₩2,021 | +4.86% | 18.4만 |
|---|
| 2026.01.27 | ₩1,940 | ₩2,087 | ₩1,887 | ₩1,927 | -0.69% | 1.6만 |
|---|
| 2026.01.26 | ₩2,007 | ₩2,007 | ₩1,900 | ₩1,940 | -3.33% | 3.8천 |
|---|
| 2026.01.23 | ₩1,927 | ₩2,114 | ₩1,900 | ₩1,900 | -1.39% | 2만 |
|---|
| 2026.01.22 | ₩1,907 | ₩1,972 | ₩1,887 | ₩1,927 | +1.05% | 8.8천 |
|---|
| 2026.01.21 | ₩1,900 | ₩1,994 | ₩1,887 | ₩1,934 | +1.76% | 1.3만 |
|---|
| 2026.01.20 | ₩1,950 | ₩1,950 | ₩1,873 | ₩1,887 | -3.23% | 12.8만 |
|---|
| 2026.01.16 | ₩2,061 | ₩2,074 | ₩1,940 | ₩1,980 | -3.90% | 2만 |
|---|
| 2026.01.15 | ₩1,804 | ₩2,114 | ₩1,804 | ₩2,007 | +11.28% | 11.1만 |
|---|
| 2026.01.14 | ₩1,806 | ₩1,833 | ₩1,780 | ₩1,793 | -0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩1,820 | ₩1,860 | ₩1,766 | ₩1,766 | -2.94% | 1.1만 |
|---|
| 2026.01.12 | ₩1,920 | ₩1,920 | ₩1,820 | ₩1,820 | -5.23% | 1.1만 |
|---|
| 2026.01.09 | ₩1,860 | ₩1,887 | ₩1,745 | ₩1,887 | +1.44% | 5.6천 |
|---|
| 2026.01.08 | ₩1,888 | ₩1,994 | ₩1,847 | ₩1,900 | +0.64% | 4만 |
|---|
| 2026.01.07 | ₩1,793 | ₩1,932 | ₩1,780 | ₩1,847 | +2.99% | 12.4만 |
|---|
| 2026.01.06 | ₩1,713 | ₩1,726 | ₩1,673 | ₩1,689 | -1.41% | 1만 |
|---|
| 2026.01.05 | ₩1,706 | ₩1,833 | ₩1,686 | ₩1,699 | -0.39% | 2.4만 |
|---|
| 2026.01.02 | ₩1,766 | ₩1,766 | ₩1,659 | ₩1,753 | -0.76% | 9.2천 |
|---|
| 2025.12.31 | ₩1,685 | ₩1,713 | ₩1,632 | ₩1,659 | -1.51% | 5.6만 |
|---|
| 2025.12.30 | ₩1,673 | ₩1,701 | ₩1,646 | ₩1,673 | 0.00% | 5.2천 |
|---|
| 2025.12.29 | ₩1,713 | ₩1,753 | ₩1,592 | ₩1,726 | +0.78% | 9.7만 |
|---|
| 2025.12.26 | ₩1,766 | ₩1,860 | ₩1,686 | ₩1,766 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩1,713 | ₩1,806 | ₩1,659 | ₩1,780 | +3.91% | 1.4만 |
|---|
| 2025.12.23 | ₩1,740 | ₩1,740 | ₩1,639 | ₩1,726 | -0.77% | 2.4만 |
|---|
| 2025.12.22 | ₩1,786 | ₩1,786 | ₩1,713 | ₩1,766 | -1.12% | 1.2만 |
|---|
| 2025.12.19 | ₩1,740 | ₩1,777 | ₩1,713 | ₩1,715 | -1.38% | 8.5천 |
|---|
| 2025.12.18 | ₩1,713 | ₩1,814 | ₩1,699 | ₩1,740 | +1.56% | 2.1만 |
|---|
| 2025.12.17 | ₩1,659 | ₩1,967 | ₩1,632 | ₩1,753 | +5.65% | 15.1만 |
|---|
| 2025.12.16 | ₩1,766 | ₩1,766 | ₩1,659 | ₩1,686 | -4.55% | 6.7천 |
|---|
| 2025.12.15 | ₩1,927 | ₩1,947 | ₩1,659 | ₩1,753 | -9.03% | 3.7만 |
|---|
| 2025.12.12 | ₩1,954 | ₩2,007 | ₩1,940 | ₩1,980 | +1.37% | 1만 |
|---|
| 2025.12.11 | ₩1,927 | ₩2,086 | ₩1,820 | ₩1,900 | -1.39% | 3.5만 |
|---|
| 2025.12.10 | ₩2,261 | ₩2,261 | ₩1,967 | ₩1,980 | -12.43% | 4.6만 |
|---|
| 2025.12.09 | ₩1,927 | ₩2,435 | ₩1,873 | ₩2,342 | +21.53% | 20.4만 |
|---|
| 2025.12.08 | ₩1,806 | ₩1,875 | ₩1,793 | ₩1,847 | +2.22% | 5.2만 |
|---|
| 2025.12.05 | ₩1,847 | ₩1,887 | ₩1,753 | ₩1,780 | -3.62% | 2.6만 |
|---|
| 2025.12.04 | ₩1,900 | ₩2,034 | ₩1,887 | ₩1,887 | -0.70% | 5.3천 |
|---|
| 2025.12.03 | ₩1,753 | ₩2,087 | ₩1,753 | ₩2,007 | +14.50% | 3만 |
|---|
| 2025.12.02 | ₩1,686 | ₩1,833 | ₩1,686 | ₩1,793 | +6.35% | 1.3만 |
|---|
| 2025.12.01 | ₩1,793 | ₩1,806 | ₩1,740 | ₩1,793 | 0.00% | 1.1만 |
|---|
| 2025.11.28 | ₩1,753 | ₩1,806 | ₩1,726 | ₩1,806 | +3.05% | 1.2만 |
|---|
| 2025.11.26 | ₩1,873 | ₩1,873 | ₩1,780 | ₩1,780 | -5.00% | 1만 |
|---|
| 2025.11.25 | ₩1,860 | ₩1,887 | ₩1,686 | ₩1,873 | +0.72% | 3.5만 |
|---|
| 2025.11.24 | ₩1,740 | ₩2,154 | ₩1,653 | ₩1,900 | +9.23% | 17.1만 |
|---|
| 2025.11.21 | ₩1,806 | ₩1,806 | ₩1,485 | ₩1,740 | -3.70% | 5.1만 |
|---|
| 2025.11.20 | ₩2,007 | ₩2,034 | ₩1,726 | ₩1,860 | -7.33% | 3.1만 |
|---|
| 2025.11.19 | ₩1,954 | ₩2,141 | ₩1,954 | ₩2,034 | +4.11% | 1.2만 |
|---|
| 2025.11.18 | ₩2,174 | ₩2,221 | ₩1,940 | ₩1,994 | -8.31% | 4.2만 |
|---|
| 2025.11.17 | ₩1,954 | ₩2,342 | ₩1,954 | ₩2,208 | +13.01% | 1.5만 |
|---|
| 2025.11.14 | ₩1,954 | ₩2,074 | ₩1,927 | ₩2,063 | +5.62% | 1만 |
|---|
| 2025.11.13 | ₩2,007 | ₩2,074 | ₩1,980 | ₩2,021 | +0.67% | 1.5만 |
|---|
| 2025.11.12 | ₩2,114 | ₩2,114 | ₩1,960 | ₩2,021 | -4.43% | 1.3만 |
|---|
| 2025.11.11 | ₩2,087 | ₩2,208 | ₩2,047 | ₩2,047 | -1.92% | 1.5만 |
|---|
| 2025.11.10 | ₩2,141 | ₩2,141 | ₩2,074 | ₩2,101 | -1.87% | 8.3천 |
|---|
| 2025.11.07 | ₩2,074 | ₩2,074 | ₩1,980 | ₩2,074 | 0.00% | 1.6만 |
|---|
| 2025.11.06 | ₩2,101 | ₩2,194 | ₩2,101 | ₩2,128 | +1.27% | 1만 |
|---|
| 2025.11.05 | ₩2,194 | ₩2,194 | ₩2,114 | ₩2,154 | -1.83% | 7.6천 |
|---|
| 2025.11.04 | ₩2,342 | ₩2,342 | ₩2,208 | ₩2,208 | -5.71% | 6.8천 |
|---|
| 2025.11.03 | ₩2,275 | ₩2,342 | ₩2,221 | ₩2,261 | -0.59% | 1.5만 |
|---|
| 2025.10.31 | ₩2,316 | ₩2,409 | ₩2,315 | ₩2,328 | +0.52% | 1.5만 |
|---|
| 2025.10.30 | ₩2,359 | ₩2,409 | ₩2,288 | ₩2,388 | +1.25% | 2.3만 |
|---|
| 2025.10.29 | ₩2,582 | ₩2,582 | ₩2,288 | ₩2,355 | -8.81% | 1.5만 |
|---|
| 2025.10.28 | ₩2,382 | ₩2,582 | ₩2,368 | ₩2,382 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩2,582 | ₩2,609 | ₩2,475 | ₩2,516 | -2.59% | 1.5만 |
|---|
| 2025.10.24 | ₩2,475 | ₩2,609 | ₩2,475 | ₩2,516 | +1.62% | 5만 |
|---|
| 2025.10.23 | ₩2,235 | ₩2,475 | ₩2,235 | ₩2,462 | +10.18% | 1.7만 |
|---|
| 2025.10.22 | ₩2,301 | ₩2,342 | ₩2,208 | ₩2,275 | -1.16% | 4.4만 |
|---|
| 2025.10.21 | ₩2,609 | ₩2,609 | ₩2,289 | ₩2,368 | -9.23% | 6만 |
|---|
| 2025.10.20 | ₩2,690 | ₩2,690 | ₩2,544 | ₩2,649 | -1.49% | 1.1만 |
|---|
| 2025.10.17 | ₩2,676 | ₩2,703 | ₩2,542 | ₩2,663 | -0.50% | 1.8만 |
|---|
| 2025.10.16 | ₩2,783 | ₩2,783 | ₩2,582 | ₩2,690 | -3.37% | 3.4만 |
|---|
| 2025.10.15 | ₩2,917 | ₩2,944 | ₩2,716 | ₩2,797 | -4.13% | 3.1만 |
|---|
| 2025.10.14 | ₩3,064 | ₩3,064 | ₩2,850 | ₩2,850 | -6.99% | 4.6만 |
|---|
| 2025.10.13 | ₩2,971 | ₩3,064 | ₩2,850 | ₩3,064 | +3.15% | 7.8만 |
|---|
| 2025.10.10 | ₩3,144 | ₩3,144 | ₩2,850 | ₩2,930 | -6.81% | 6.3만 |
|---|