시장 데이터를 불러오는 중
전체 종목
Megan Holdings Limited - Class A Ordinary Shares 과거 주가
Megan Holdings Limited - Class A Ordinary Shares · MGN · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Megan Holdings Limited - Class A Ordinary Shares · MGN · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,580 | ₩5,437 | ₩4,580 | ₩4,915 | +7.31% | 18.3만 |
| 2026.10.08 | ₩5,116 | ₩5,116 | ₩4,527 | ₩4,540 | -11.26% | 6.3만 |
| 2026.10.07 | ₩4,607 | ₩4,848 | ₩4,493 | ₩4,701 | +2.03% | 7.1만 |
| 2026.10.06 | ₩4,728 | ₩5,143 | ₩4,728 | ₩4,821 | +1.98% | 9.9만 |
| 2026.10.05 | ₩4,969 | ₩5,223 | ₩4,902 | ₩4,929 | -0.81% | 6.3만 |
| 2026.10.02 | ₩4,982 | ₩5,223 | ₩4,741 | ₩4,969 | -0.27% | 3.9만 |
| 2026.10.01 | ₩5,036 | ₩5,571 | ₩4,862 | ₩4,982 | -1.06% | 10.6만 |
| 2026.09.30 | ₩4,996 | ₩5,578 | ₩4,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,969 |
| -0.54% |
| 33.2만 |
| 2026.09.29 | ₩4,969 | ₩5,183 | ₩4,587 | ₩4,996 | +0.54% | 6.5만 |
|---|
| 2026.09.28 | ₩5,250 | ₩5,290 | ₩4,702 | ₩5,062 | -3.57% | 6.4만 |
|---|
| 2026.09.25 | ₩5,384 | ₩5,946 | ₩5,156 | ₩5,330 | -1.00% | 24.2만 |
|---|
| 2026.09.24 | ₩5,330 | ₩5,330 | ₩4,634 | ₩5,103 | -4.27% | 4.7만 |
|---|
| 2026.09.23 | ₩5,384 | ₩5,598 | ₩5,022 | ₩5,290 | -1.74% | 11만 |
|---|
| 2026.09.22 | ₩5,129 | ₩6,656 | ₩5,009 | ₩5,545 | +8.09% | 106.9만 |
|---|
| 2026.09.21 | ₩4,875 | ₩5,350 | ₩4,875 | ₩5,062 | +3.85% | 18.1만 |
|---|
| 2026.09.18 | ₩4,942 | ₩5,638 | ₩4,725 | ₩5,230 | +5.83% | 499.3만 |
|---|
| 2026.09.17 | ₩5,263 | ₩5,879 | ₩4,888 | ₩4,982 | -5.34% | 19.9만 |
|---|
| 2026.09.16 | ₩6,469 | ₩6,509 | ₩4,379 | ₩5,344 | -17.39% | 693.1만 |
|---|
| 2026.09.15 | ₩6,589 | ₩6,670 | ₩4,420 | ₩5,183 | -21.34% | 10.9만 |
|---|
| 2026.09.14 | ₩6,469 | ₩7,353 | ₩6,429 | ₩7,112 | +9.94% | 16만 |
|---|
| 2026.09.11 | ₩6,871 | ₩7,152 | ₩6,228 | ₩6,790 | -1.17% | 18.9만 |
|---|
| 2026.09.10 | ₩8,196 | ₩9,321 | ₩6,830 | ₩7,795 | -4.90% | 69.8만 |
|---|
| 2026.09.09 | ₩13,902 | ₩33,669 | ₩10,848 | ₩11,089 | -20.23% | 959.8만 |
|---|
| 2026.09.08 | ₩4,018 | ₩4,018 | ₩4,018 | ₩4,018 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩178,392 | ₩183,214 | ₩157,499 | ₩160,714 | -9.91% | 2.2천 |
|---|
| 2026.09.03 | ₩189,642 | ₩205,713 | ₩186,428 | ₩188,035 | -0.85% | 2.9천 |
|---|
| 2026.09.02 | ₩192,856 | ₩348,749 | ₩191,249 | ₩208,928 | +8.33% | 10.6만 |
|---|
| 2026.09.01 | ₩178,392 | ₩200,892 | ₩178,392 | ₩192,856 | +8.11% | 1.1천 |
|---|
| 2026.08.31 | ₩176,785 | ₩197,678 | ₩173,571 | ₩191,249 | +8.18% | 811 |
|---|
| 2026.08.28 | ₩171,964 | ₩184,821 | ₩171,964 | ₩176,785 | +2.80% | 371 |
|---|
| 2026.08.27 | ₩167,142 | ₩184,821 | ₩167,142 | ₩178,392 | +6.73% | 670 |
|---|
| 2026.08.26 | ₩163,928 | ₩199,285 | ₩155,892 | ₩175,178 | +6.86% | 7천 |
|---|
| 2026.08.25 | ₩167,142 | ₩175,178 | ₩160,714 | ₩163,928 | -1.92% | 534 |
|---|
| 2026.08.24 | ₩162,321 | ₩167,142 | ₩149,464 | ₩163,928 | +0.99% | 1.1천 |
|---|
| 2026.08.21 | ₩181,606 | ₩181,606 | ₩162,321 | ₩167,142 | -7.96% | 2.3천 |
|---|
| 2026.08.20 | ₩146,249 | ₩284,463 | ₩134,999 | ₩178,392 | +21.98% | 12만 |
|---|
| 2026.08.19 | ₩155,892 | ₩163,928 | ₩152,678 | ₩162,321 | +4.12% | 929 |
|---|
| 2026.08.18 | ₩154,285 | ₩163,928 | ₩147,857 | ₩160,714 | +4.17% | 900 |
|---|
| 2026.08.17 | ₩163,928 | ₩167,142 | ₩147,857 | ₩162,321 | -0.98% | 1천 |
|---|
| 2026.08.14 | ₩155,892 | ₩168,749 | ₩144,642 | ₩168,749 | +8.25% | 1.3천 |
|---|
| 2026.08.13 | ₩162,321 | ₩170,356 | ₩152,678 | ₩163,928 | +0.99% | 796 |
|---|
| 2026.08.12 | ₩170,356 | ₩175,178 | ₩162,321 | ₩163,928 | -3.77% | 750 |
|---|
| 2026.08.11 | ₩189,642 | ₩191,249 | ₩171,964 | ₩175,178 | -7.63% | 1.1천 |
|---|
| 2026.08.10 | ₩144,642 | ₩221,785 | ₩144,642 | ₩204,106 | +41.11% | 5.8천 |
|---|
| 2026.08.07 | ₩176,785 | ₩191,249 | ₩139,821 | ₩167,142 | -5.45% | 1.9천 |
|---|
| 2026.08.06 | ₩200,892 | ₩205,713 | ₩171,964 | ₩176,785 | -12.00% | 3.2천 |
|---|
| 2026.08.05 | ₩234,642 | ₩247,499 | ₩192,856 | ₩226,606 | -3.42% | 1.3만 |
|---|
| 2026.08.04 | ₩199,285 | ₩249,106 | ₩186,428 | ₩247,499 | +24.19% | 5.2만 |
|---|
| 2026.08.03 | ₩194,463 | ₩498,212 | ₩168,749 | ₩221,785 | +14.05% | 82.2만 |
|---|
| 2026.07.31 | ₩106,071 | ₩126,964 | ₩90,000 | ₩118,928 | +12.12% | 4.3만 |
|---|
| 2026.07.30 | ₩107,678 | ₩112,500 | ₩106,071 | ₩110,892 | +2.99% | 1.8천 |
|---|
| 2026.07.29 | ₩98,035 | ₩202,499 | ₩94,821 | ₩112,500 | +14.75% | 3.7만 |
|---|
| 2026.07.28 | ₩125,357 | ₩130,178 | ₩112,500 | ₩112,500 | -10.26% | 309 |
|---|
| 2026.07.27 | ₩122,142 | ₩138,214 | ₩122,142 | ₩125,357 | +2.63% | 406 |
|---|
| 2026.07.24 | ₩139,821 | ₩144,642 | ₩96,428 | ₩120,535 | -13.79% | 1천 |
|---|
| 2026.07.23 | ₩143,035 | ₩149,464 | ₩141,428 | ₩144,642 | +1.12% | 547 |
|---|
| 2026.07.22 | ₩163,928 | ₩168,749 | ₩144,642 | ₩146,249 | -10.78% | 1.3천 |
|---|
| 2026.07.21 | ₩168,749 | ₩175,178 | ₩162,321 | ₩163,928 | -2.86% | 445 |
|---|
| 2026.07.20 | ₩170,356 | ₩173,571 | ₩165,535 | ₩171,964 | +0.94% | 403 |
|---|
| 2026.07.17 | ₩170,356 | ₩178,392 | ₩162,321 | ₩165,535 | -2.83% | 680 |
|---|
| 2026.07.16 | ₩160,714 | ₩178,392 | ₩160,714 | ₩170,356 | +6.00% | 544 |
|---|
| 2026.07.15 | ₩176,785 | ₩176,785 | ₩165,535 | ₩167,142 | -5.45% | 575 |
|---|
| 2026.07.14 | ₩181,606 | ₩181,606 | ₩167,142 | ₩176,785 | -2.65% | 741 |
|---|
| 2026.07.13 | ₩186,428 | ₩189,642 | ₩160,714 | ₩183,214 | -1.72% | 1.2천 |
|---|
| 2026.07.10 | ₩205,713 | ₩205,713 | ₩181,606 | ₩186,428 | -9.38% | 649 |
|---|
| 2026.07.09 | ₩197,678 | ₩220,178 | ₩192,856 | ₩212,142 | +7.32% | 1.2천 |
|---|
| 2026.07.08 | ₩212,142 | ₩212,142 | ₩188,035 | ₩200,892 | -5.30% | 821 |
|---|
| 2026.07.07 | ₩212,142 | ₩220,178 | ₩200,892 | ₩220,178 | +3.79% | 1.1천 |
|---|
| 2026.07.06 | ₩208,928 | ₩237,856 | ₩208,928 | ₩220,178 | +5.38% | 1.6천 |
|---|
| 2026.07.02 | ₩208,928 | ₩224,999 | ₩204,106 | ₩208,928 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩218,570 | ₩223,392 | ₩199,285 | ₩208,928 | -4.41% | 3천 |
|---|
| 2026.06.30 | ₩249,106 | ₩257,142 | ₩231,428 | ₩242,678 | -2.58% | 2천 |
|---|
| 2026.06.29 | ₩273,213 | ₩282,856 | ₩237,856 | ₩261,963 | -4.12% | 2.2천 |
|---|
| 2026.06.26 | ₩250,713 | ₩298,927 | ₩237,856 | ₩284,463 | +13.46% | 4.7천 |
|---|
| 2026.06.25 | ₩326,249 | ₩345,534 | ₩260,356 | ₩305,356 | -6.40% | 2.1만 |
|---|
| 2026.06.24 | ₩433,927 | ₩443,570 | ₩278,035 | ₩350,356 | -19.26% | 19.4만 |
|---|
| 2026.06.23 | ₩239,463 | ₩351,963 | ₩223,392 | ₩276,427 | +15.44% | 23.9만 |
|---|
| 2026.06.22 | ₩220,178 | ₩224,999 | ₩213,749 | ₩213,749 | -2.92% | 503 |
|---|
| 2026.06.18 | ₩224,999 | ₩236,249 | ₩216,963 | ₩223,392 | -0.71% | 1천 |
|---|
| 2026.06.17 | ₩224,999 | ₩237,856 | ₩224,999 | ₩224,999 | 0.00% | 649 |
|---|
| 2026.06.16 | ₩239,463 | ₩241,070 | ₩221,785 | ₩228,213 | -4.70% | 1.1천 |
|---|
| 2026.06.15 | ₩242,678 | ₩250,713 | ₩241,070 | ₩247,499 | +1.99% | 531 |
|---|
| 2026.06.12 | ₩233,035 | ₩263,570 | ₩233,035 | ₩250,713 | +7.59% | 1.4천 |
|---|
| 2026.06.11 | ₩233,035 | ₩257,142 | ₩213,749 | ₩241,070 | +3.45% | 1.2만 |
|---|
| 2026.06.10 | ₩224,999 | ₩234,642 | ₩216,963 | ₩228,213 | +1.43% | 3.1천 |
|---|
| 2026.06.09 | ₩237,856 | ₩241,070 | ₩218,570 | ₩233,035 | -2.03% | 1.3천 |
|---|
| 2026.06.08 | ₩221,785 | ₩231,428 | ₩213,749 | ₩223,392 | +0.72% | 1.2천 |
|---|
| 2026.06.05 | ₩236,249 | ₩236,249 | ₩220,178 | ₩223,392 | -5.44% | 642 |
|---|
| 2026.06.04 | ₩233,035 | ₩236,249 | ₩224,999 | ₩236,249 | +1.38% | 976 |
|---|
| 2026.06.03 | ₩234,642 | ₩249,106 | ₩221,785 | ₩233,035 | -0.68% | 2.3천 |
|---|
| 2026.06.02 | ₩242,678 | ₩244,285 | ₩236,249 | ₩237,856 | -1.99% | 641 |
|---|
| 2026.06.01 | ₩236,249 | ₩250,713 | ₩233,035 | ₩241,070 | +2.04% | 1.4천 |
|---|
| 2026.05.29 | ₩257,142 | ₩260,356 | ₩229,820 | ₩236,249 | -8.13% | 1.1천 |
|---|
| 2026.05.28 | ₩245,892 | ₩263,570 | ₩245,892 | ₩252,320 | +2.61% | 503 |
|---|
| 2026.05.27 | ₩237,856 | ₩250,713 | ₩234,642 | ₩250,713 | +5.41% | 1.4천 |
|---|
| 2026.05.26 | ₩249,106 | ₩255,535 | ₩237,856 | ₩242,678 | -2.58% | 1.2천 |
|---|
| 2026.05.22 | ₩260,356 | ₩263,570 | ₩250,713 | ₩260,356 | 0.00% | 1.4천 |
|---|
| 2026.05.21 | ₩269,999 | ₩269,999 | ₩252,320 | ₩265,177 | -1.79% | 1.1천 |
|---|
| 2026.05.20 | ₩257,142 | ₩274,820 | ₩247,499 | ₩271,606 | +5.63% | 2.7천 |
|---|
| 2026.05.19 | ₩300,534 | ₩324,641 | ₩218,570 | ₩290,892 | -3.21% | 9.2만 |
|---|
| 2026.05.18 | ₩244,285 | ₩260,356 | ₩244,285 | ₩244,285 | 0.00% | 667 |
|---|
| 2026.05.15 | ₩249,106 | ₩258,749 | ₩247,499 | ₩250,713 | +0.65% | 565 |
|---|
| 2026.05.14 | ₩257,142 | ₩289,284 | ₩245,892 | ₩252,320 | -1.88% | 2.6천 |
|---|
| 2026.05.13 | ₩253,927 | ₩253,927 | ₩237,856 | ₩245,892 | -3.16% | 1.8천 |
|---|
| 2026.05.12 | ₩242,678 | ₩257,142 | ₩241,070 | ₩257,142 | +5.96% | 2.2천 |
|---|
| 2026.05.11 | ₩265,177 | ₩265,177 | ₩233,035 | ₩234,642 | -11.52% | 864 |
|---|
| 2026.05.08 | ₩245,892 | ₩268,392 | ₩245,892 | ₩268,392 | +9.15% | 788 |
|---|
| 2026.05.07 | ₩241,070 | ₩252,320 | ₩216,963 | ₩244,285 | +1.33% | 1.1천 |
|---|
| 2026.05.06 | ₩255,535 | ₩260,356 | ₩245,892 | ₩245,892 | -3.77% | 641 |
|---|
| 2026.05.05 | ₩274,820 | ₩278,035 | ₩257,142 | ₩257,142 | -6.43% | 463 |
|---|
| 2026.05.04 | ₩282,856 | ₩282,856 | ₩268,392 | ₩274,820 | -2.84% | 408 |
|---|
| 2026.05.01 | ₩273,213 | ₩289,284 | ₩269,999 | ₩289,284 | +5.88% | 402 |
|---|
| 2026.04.30 | ₩281,249 | ₩287,677 | ₩273,213 | ₩278,035 | -1.14% | 370 |
|---|
| 2026.04.29 | ₩295,713 | ₩295,713 | ₩273,213 | ₩287,677 | -2.72% | 514 |
|---|
| 2026.04.28 | ₩282,856 | ₩294,106 | ₩278,035 | ₩287,677 | +1.70% | 842 |
|---|
| 2026.04.27 | ₩302,142 | ₩302,142 | ₩276,427 | ₩289,284 | -4.26% | 818 |
|---|
| 2026.04.24 | ₩323,034 | ₩323,034 | ₩281,249 | ₩306,963 | -4.98% | 863 |
|---|
| 2026.04.23 | ₩340,713 | ₩340,713 | ₩311,784 | ₩321,427 | -5.66% | 900 |
|---|
| 2026.04.22 | ₩334,284 | ₩343,927 | ₩321,427 | ₩343,927 | +2.88% | 777 |
|---|
| 2026.04.21 | ₩342,320 | ₩347,141 | ₩326,249 | ₩337,499 | -1.41% | 701 |
|---|
| 2026.04.20 | ₩348,749 | ₩355,177 | ₩329,463 | ₩342,320 | -1.84% | 2천 |
|---|
| 2026.04.17 | ₩342,320 | ₩359,998 | ₩339,106 | ₩339,106 | -0.94% | 878 |
|---|
| 2026.04.16 | ₩359,998 | ₩385,713 | ₩343,927 | ₩356,784 | -0.89% | 2천 |
|---|
| 2026.04.15 | ₩363,213 | ₩387,320 | ₩339,106 | ₩374,463 | +3.10% | 2.4천 |
|---|
| 2026.04.14 | ₩376,070 | ₩390,534 | ₩369,641 | ₩380,891 | +1.28% | 2.2천 |
|---|
| 2026.04.13 | ₩379,284 | ₩421,070 | ₩377,677 | ₩377,677 | -0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩374,463 | ₩432,320 | ₩364,820 | ₩392,141 | +4.72% | 7.7만 |
|---|
| 2026.04.09 | ₩366,427 | ₩372,856 | ₩319,820 | ₩327,856 | -10.53% | 4.7천 |
|---|
| 2026.04.08 | ₩387,320 | ₩427,498 | ₩356,784 | ₩382,498 | -1.24% | 2.7만 |
|---|
| 2026.04.07 | ₩324,641 | ₩575,355 | ₩306,963 | ₩377,677 | +16.34% | 26.7만 |
|---|
| 2026.04.06 | ₩241,070 | ₩353,570 | ₩239,463 | ₩273,213 | +13.33% | 2.9만 |
|---|
| 2026.04.02 | ₩229,820 | ₩241,070 | ₩226,606 | ₩241,070 | +4.90% | 2.3천 |
|---|
| 2026.04.01 | ₩271,606 | ₩278,035 | ₩237,856 | ₩250,713 | -7.69% | 6천 |
|---|
| 2026.03.31 | ₩276,427 | ₩313,392 | ₩258,749 | ₩281,249 | +1.74% | 8.5만 |
|---|
| 2026.03.30 | ₩241,070 | ₩247,499 | ₩205,713 | ₩226,606 | -6.00% | 7.1천 |
|---|
| 2026.03.27 | ₩369,641 | ₩385,713 | ₩265,177 | ₩271,606 | -26.52% | 1.5만 |
|---|
| 2026.03.26 | ₩679,819 | ₩752,140 | ₩409,820 | ₩449,998 | -33.81% | 3.3만 |
|---|
| 2026.03.25 | ₩7,746,396 | ₩8,324,964 | ₩6,782,114 | ₩6,814,257 | -12.03% | 2.4만 |
|---|
| 2026.03.24 | ₩6,348,187 | ₩7,473,182 | ₩6,267,830 | ₩7,408,897 | +16.71% | 1.1천 |
|---|
| 2026.03.23 | ₩7,569,611 | ₩7,770,503 | ₩6,589,258 | ₩6,589,258 | -12.95% | 935 |
|---|
| 2026.03.20 | ₩6,846,399 | ₩7,633,896 | ₩6,767,650 | ₩7,553,539 | +10.33% | 776 |
|---|
| 2026.03.19 | ₩6,235,688 | ₩6,814,257 | ₩5,898,189 | ₩6,798,185 | +9.02% | 953 |
|---|
| 2026.03.18 | ₩6,251,759 | ₩6,557,115 | ₩6,026,760 | ₩6,251,759 | 0.00% | 769 |
|---|
| 2026.03.17 | ₩5,673,190 | ₩6,283,902 | ₩5,480,334 | ₩6,074,974 | +7.08% | 197 |
|---|
| 2026.03.16 | ₩5,174,978 | ₩5,785,690 | ₩4,741,051 | ₩5,673,190 | +9.63% | 2.3천 |
|---|
| 2026.03.13 | ₩4,853,551 | ₩5,287,477 | ₩4,516,052 | ₩5,239,263 | +7.95% | 499 |
|---|
| 2026.03.12 | ₩4,853,551 | ₩5,046,407 | ₩4,499,981 | ₩4,757,123 | -1.99% | 1.5천 |
|---|
| 2026.03.11 | ₩4,242,839 | ₩4,998,193 | ₩4,114,268 | ₩4,853,551 | +14.39% | 1.7천 |
|---|
| 2026.03.10 | ₩4,499,981 | ₩4,684,801 | ₩4,033,911 | ₩4,210,696 | -6.43% | 2.9천 |
|---|
| 2026.03.09 | ₩4,821,408 | ₩4,901,765 | ₩4,258,910 | ₩4,258,910 | -11.67% | 2.7천 |
|---|
| 2026.03.06 | ₩4,532,124 | ₩4,966,050 | ₩4,499,981 | ₩4,789,265 | +5.67% | 1.7천 |
|---|
| 2026.03.05 | ₩4,837,479 | ₩4,901,765 | ₩4,503,195 | ₩4,708,908 | -2.66% | 116 |
|---|
| 2026.03.04 | ₩4,837,479 | ₩5,110,692 | ₩4,024,269 | ₩4,805,337 | -0.66% | 955 |
|---|
| 2026.03.03 | ₩3,696,413 | ₩4,901,765 | ₩3,659,449 | ₩4,789,265 | +29.57% | 1.4천 |
|---|
| 2026.03.02 | ₩3,214,272 | ₩4,098,197 | ₩3,174,094 | ₩3,905,340 | +21.50% | 530 |
|---|
| 2026.02.27 | ₩2,748,203 | ₩3,374,986 | ₩2,732,131 | ₩3,214,272 | +16.96% | 142 |
|---|
| 2026.02.26 | ₩2,282,133 | ₩3,535,699 | ₩1,767,850 | ₩2,892,845 | +26.76% | 2.2천 |
|---|
| 2026.02.25 | ₩2,892,845 | ₩2,926,595 | ₩1,607,136 | ₩1,976,777 | -31.67% | 210 |
|---|
| 2026.02.24 | ₩3,214,272 | ₩3,214,272 | ₩2,732,131 | ₩2,892,845 | -10.00% | 151 |
|---|
| 2026.02.23 | ₩3,198,201 | ₩3,407,128 | ₩2,892,845 | ₩3,133,915 | -2.01% | 440 |
|---|
| 2026.02.20 | ₩3,278,557 | ₩3,310,700 | ₩3,278,557 | ₩3,310,700 | +0.98% | 1 |
|---|
| 2026.02.19 | ₩3,093,737 | ₩3,278,557 | ₩3,093,737 | ₩3,278,557 | +5.97% | 3 |
|---|
| 2026.02.18 | ₩3,182,129 | ₩3,294,629 | ₩3,166,058 | ₩3,294,629 | +3.54% | 16 |
|---|
| 2026.02.17 | ₩3,278,557 | ₩3,310,700 | ₩2,844,631 | ₩3,230,343 | -1.47% | 11 |
|---|
| 2026.02.13 | ₩3,358,914 | ₩3,423,200 | ₩3,182,129 | ₩3,326,772 | -0.96% | 12 |
|---|
| 2026.02.12 | ₩3,037,487 | ₩3,374,986 | ₩3,005,344 | ₩3,374,986 | +11.11% | 43 |
|---|
| 2026.02.11 | ₩2,876,773 | ₩3,037,487 | ₩2,748,203 | ₩3,037,487 | +5.59% | 11 |
|---|
| 2026.02.10 | ₩2,892,845 | ₩3,053,558 | ₩2,892,845 | ₩3,053,558 | +5.56% | 4 |
|---|
| 2026.02.09 | ₩2,989,273 | ₩3,053,558 | ₩2,748,203 | ₩3,053,558 | +2.15% | 28 |
|---|
| 2026.02.06 | ₩2,941,059 | ₩3,037,487 | ₩2,733,738 | ₩3,037,487 | +3.28% | 9 |
|---|
| 2026.02.05 | ₩2,908,916 | ₩2,957,130 | ₩2,751,417 | ₩2,941,059 | +1.10% | 11 |
|---|
| 2026.02.04 | ₩2,921,773 | ₩2,941,059 | ₩2,812,488 | ₩2,908,916 | -0.44% | 5 |
|---|
| 2026.02.03 | ₩2,973,202 | ₩3,037,487 | ₩2,732,131 | ₩2,957,130 | -0.54% | 18 |
|---|
| 2026.02.02 | ₩2,892,845 | ₩3,037,487 | ₩2,732,131 | ₩3,005,344 | +3.89% | 30 |
|---|
| 2026.01.30 | ₩2,798,024 | ₩2,836,595 | ₩2,716,060 | ₩2,716,060 | -2.93% | 4 |
|---|
| 2026.01.29 | ₩2,732,131 | ₩2,876,773 | ₩2,667,846 | ₩2,828,559 | +3.53% | 12 |
|---|
| 2026.01.28 | ₩2,916,952 | ₩2,933,023 | ₩2,735,346 | ₩2,748,203 | -5.79% | 5 |
|---|
| 2026.01.27 | ₩3,021,416 | ₩3,029,451 | ₩2,770,703 | ₩2,989,273 | -1.06% | 5 |
|---|
| 2026.01.26 | ₩3,053,558 | ₩3,071,237 | ₩2,941,059 | ₩3,021,416 | -1.05% | 14 |
|---|
| 2026.01.23 | ₩2,941,059 | ₩3,117,844 | ₩2,828,559 | ₩3,021,416 | +2.73% | 10 |
|---|
| 2026.01.22 | ₩2,924,988 | ₩3,085,701 | ₩2,844,631 | ₩3,037,487 | +3.85% | 26 |
|---|
| 2026.01.21 | ₩2,780,345 | ₩3,186,951 | ₩2,764,274 | ₩2,860,702 | +2.89% | 16 |
|---|
| 2026.01.20 | ₩2,796,417 | ₩2,892,845 | ₩2,619,632 | ₩2,772,310 | -0.86% | 61 |
|---|
| 2026.01.16 | ₩2,924,988 | ₩2,924,988 | ₩2,667,846 | ₩2,780,345 | -4.95% | 28 |
|---|
| 2026.01.15 | ₩3,069,630 | ₩3,069,630 | ₩2,587,489 | ₩2,804,452 | -8.64% | 90 |
|---|
| 2026.01.14 | ₩3,085,701 | ₩3,085,701 | ₩2,780,345 | ₩2,957,130 | -4.17% | 13 |
|---|
| 2026.01.13 | ₩3,294,629 | ₩3,294,629 | ₩3,085,701 | ₩3,166,058 | -3.90% | 23 |
|---|
| 2026.01.12 | ₩3,166,058 | ₩3,599,985 | ₩3,069,630 | ₩3,326,772 | +5.08% | 78 |
|---|
| 2026.01.09 | ₩2,892,845 | ₩3,182,129 | ₩2,860,702 | ₩3,117,844 | +7.78% | 223 |
|---|
| 2026.01.08 | ₩2,410,704 | ₩2,651,774 | ₩2,410,704 | ₩2,635,703 | +9.33% | 20 |
|---|
| 2026.01.07 | ₩2,410,704 | ₩2,499,096 | ₩2,249,990 | ₩2,410,704 | 0.00% | 30 |
|---|
| 2026.01.06 | ₩2,683,917 | ₩3,455,342 | ₩2,410,704 | ₩2,442,847 | -8.98% | 327 |
|---|
| 2026.01.05 | ₩2,523,204 | ₩2,579,453 | ₩2,322,312 | ₩2,555,346 | +1.27% | 108 |
|---|
| 2026.01.02 | ₩2,442,847 | ₩2,732,131 | ₩2,442,847 | ₩2,667,846 | +9.21% | 152 |
|---|
| 2025.12.31 | ₩2,426,775 | ₩2,597,132 | ₩2,426,775 | ₩2,474,989 | +1.99% | 6 |
|---|
| 2025.12.30 | ₩2,523,204 | ₩2,619,632 | ₩2,491,061 | ₩2,571,418 | +1.91% | 10 |
|---|
| 2025.12.29 | ₩2,683,917 | ₩2,683,917 | ₩2,413,918 | ₩2,523,204 | -5.99% | 11 |
|---|
| 2025.12.26 | ₩2,876,773 | ₩2,876,773 | ₩2,653,381 | ₩2,683,917 | -6.70% | 6 |
|---|
| 2025.12.24 | ₩2,973,202 | ₩2,989,273 | ₩2,892,845 | ₩2,892,845 | -2.70% | 7 |
|---|
| 2025.12.23 | ₩2,992,487 | ₩3,085,701 | ₩2,908,916 | ₩2,973,202 | -0.64% | 43 |
|---|
| 2025.12.22 | ₩3,053,558 | ₩3,113,022 | ₩2,957,130 | ₩2,973,202 | -2.63% | 25 |
|---|
| 2025.12.19 | ₩2,828,559 | ₩3,141,951 | ₩2,812,488 | ₩3,053,558 | +7.95% | 28 |
|---|
| 2025.12.18 | ₩2,812,488 | ₩3,198,201 | ₩2,804,452 | ₩3,053,558 | +8.57% | 19 |
|---|
| 2025.12.17 | ₩3,005,344 | ₩3,005,344 | ₩2,587,489 | ₩2,812,488 | -6.42% | 34 |
|---|
| 2025.12.16 | ₩3,133,915 | ₩3,166,058 | ₩2,974,809 | ₩3,037,487 | -3.08% | 12 |
|---|
| 2025.12.15 | ₩3,133,915 | ₩3,376,593 | ₩2,949,095 | ₩3,326,772 | +6.15% | 33 |
|---|
| 2025.12.12 | ₩3,262,486 | ₩3,342,843 | ₩3,133,915 | ₩3,182,129 | -2.46% | 18 |
|---|
| 2025.12.11 | ₩3,262,486 | ₩3,519,628 | ₩3,262,486 | ₩3,503,556 | +7.39% | 36 |
|---|
| 2025.12.10 | ₩3,262,486 | ₩3,439,271 | ₩3,246,415 | ₩3,374,986 | +3.45% | 10 |
|---|
| 2025.12.09 | ₩3,278,557 | ₩3,487,485 | ₩3,117,844 | ₩3,423,200 | +4.41% | 24 |
|---|
| 2025.12.08 | ₩3,374,986 | ₩3,599,985 | ₩3,342,843 | ₩3,455,342 | +2.38% | 31 |
|---|
| 2025.12.05 | ₩3,262,486 | ₩3,503,556 | ₩3,166,058 | ₩3,407,128 | +4.43% | 40 |
|---|
| 2025.12.04 | ₩3,230,343 | ₩3,294,629 | ₩3,149,987 | ₩3,294,629 | +1.99% | 8 |
|---|
| 2025.12.03 | ₩3,326,772 | ₩3,455,342 | ₩2,981,237 | ₩3,326,772 | 0.00% | 37 |
|---|
| 2025.12.02 | ₩3,617,663 | ₩3,632,127 | ₩3,214,272 | ₩3,326,772 | -8.04% | 26 |
|---|
| 2025.12.01 | ₩3,005,344 | ₩3,815,341 | ₩3,005,344 | ₩3,551,771 | +18.18% | 96 |
|---|
| 2025.11.28 | ₩3,391,057 | ₩3,391,057 | ₩3,117,844 | ₩3,117,844 | -8.06% | 18 |
|---|
| 2025.11.26 | ₩3,053,558 | ₩3,471,414 | ₩2,976,416 | ₩3,342,843 | +9.47% | 34 |
|---|
| 2025.11.25 | ₩2,989,273 | ₩3,141,951 | ₩2,957,130 | ₩3,053,558 | +2.15% | 26 |
|---|
| 2025.11.24 | ₩2,780,345 | ₩3,407,128 | ₩2,732,131 | ₩3,085,701 | +10.98% | 99 |
|---|
| 2025.11.21 | ₩2,346,419 | ₩2,973,202 | ₩2,346,419 | ₩2,780,345 | +18.49% | 66 |
|---|
| 2025.11.20 | ₩2,587,489 | ₩2,627,667 | ₩2,249,990 | ₩2,410,704 | -6.83% | 42 |
|---|
| 2025.11.19 | ₩2,699,988 | ₩2,699,988 | ₩2,431,597 | ₩2,571,418 | -4.76% | 28 |
|---|
| 2025.11.18 | ₩2,314,276 | ₩2,844,631 | ₩2,298,204 | ₩2,780,345 | +20.14% | 110 |
|---|
| 2025.11.17 | ₩2,410,704 | ₩2,523,204 | ₩2,169,634 | ₩2,330,347 | -3.33% | 17 |
|---|
| 2025.11.14 | ₩2,470,168 | ₩2,528,025 | ₩2,410,704 | ₩2,474,989 | +0.20% | 23 |
|---|
| 2025.11.13 | ₩2,587,489 | ₩2,635,703 | ₩2,410,704 | ₩2,571,418 | -0.62% | 11 |
|---|
| 2025.11.12 | ₩2,394,633 | ₩2,756,238 | ₩2,362,490 | ₩2,732,131 | +14.09% | 42 |
|---|
| 2025.11.11 | ₩2,474,989 | ₩2,474,989 | ₩2,188,919 | ₩2,410,704 | -2.60% | 72 |
|---|
| 2025.11.10 | ₩2,298,204 | ₩2,571,418 | ₩2,266,062 | ₩2,491,061 | +8.39% | 39 |
|---|
| 2025.11.07 | ₩2,249,990 | ₩2,314,276 | ₩2,089,277 | ₩2,298,204 | +2.14% | 47 |
|---|
| 2025.11.06 | ₩2,507,132 | ₩2,587,489 | ₩2,330,347 | ₩2,330,347 | -7.05% | 29 |
|---|
| 2025.11.05 | ₩2,523,204 | ₩2,638,917 | ₩2,476,597 | ₩2,587,489 | +2.55% | 21 |
|---|
| 2025.11.04 | ₩2,587,489 | ₩2,611,596 | ₩2,410,704 | ₩2,603,560 | +0.62% | 44 |
|---|
| 2025.11.03 | ₩2,571,418 | ₩2,777,131 | ₩2,571,418 | ₩2,651,774 | +3.13% | 55 |
|---|
| 2025.10.31 | ₩2,651,774 | ₩2,876,773 | ₩2,635,703 | ₩2,748,203 | +3.64% | 29 |
|---|
| 2025.10.30 | ₩2,764,274 | ₩2,876,773 | ₩2,603,560 | ₩2,619,632 | -5.23% | 61 |
|---|
| 2025.10.29 | ₩2,828,559 | ₩2,973,202 | ₩2,780,345 | ₩2,828,559 | 0.00% | 62 |
|---|
| 2025.10.28 | ₩2,973,202 | ₩3,085,701 | ₩2,844,631 | ₩2,989,273 | +0.54% | 71 |
|---|
| 2025.10.27 | ₩2,764,274 | ₩3,317,129 | ₩2,764,274 | ₩3,053,558 | +10.47% | 151 |
|---|
| 2025.10.24 | ₩2,828,559 | ₩3,021,416 | ₩2,574,632 | ₩2,892,845 | +2.27% | 309 |
|---|
| 2025.10.23 | ₩3,599,985 | ₩3,664,270 | ₩2,949,095 | ₩3,198,201 | -11.16% | 5.8천 |
|---|
| 2025.10.22 | ₩3,728,556 | ₩4,162,482 | ₩3,214,272 | ₩3,439,271 | -7.76% | 1.7천 |
|---|
| 2025.10.21 | ₩3,889,269 | ₩3,937,483 | ₩3,571,056 | ₩3,921,412 | +0.83% | 27 |
|---|
| 2025.10.20 | ₩4,017,840 | ₩4,114,268 | ₩3,770,341 | ₩3,873,198 | -3.60% | 72 |
|---|
| 2025.10.17 | ₩3,391,057 | ₩4,467,838 | ₩3,262,486 | ₩4,194,625 | +23.70% | 194 |
|---|
| 2025.10.16 | ₩3,551,771 | ₩3,648,199 | ₩3,230,343 | ₩3,503,556 | -1.36% | 78 |
|---|
| 2025.10.15 | ₩3,921,412 | ₩4,242,839 | ₩3,575,878 | ₩3,696,413 | -5.74% | 59 |
|---|
| 2025.10.14 | ₩4,114,268 | ₩4,210,696 | ₩3,808,912 | ₩4,033,911 | -1.95% | 41 |
|---|
| 2025.10.13 | ₩4,403,553 | ₩4,403,553 | ₩4,058,018 | ₩4,178,554 | -5.11% | 70 |
|---|
| 2025.10.10 | ₩4,628,552 | ₩4,708,908 | ₩4,210,696 | ₩4,250,875 | -8.16% | 119 |
|---|