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 | ₩4,577 | ₩5,433 | ₩4,577 | ₩4,911 | +7.31% | 18.3만 |
| 2026.10.08 | ₩5,112 | ₩5,112 | ₩4,523 | ₩4,536 | -11.26% | 6.3만 |
| 2026.10.07 | ₩4,603 | ₩4,844 | ₩4,490 | ₩4,697 | +2.03% | 7.1만 |
| 2026.10.06 | ₩4,724 | ₩5,139 | ₩4,724 | ₩4,817 | +1.98% | 9.9만 |
| 2026.10.05 | ₩4,965 | ₩5,219 | ₩4,898 | ₩4,925 | -0.81% | 6.3만 |
| 2026.10.02 | ₩4,978 | ₩5,219 | ₩4,737 | ₩4,965 | -0.27% | 3.9만 |
| 2026.10.01 | ₩5,032 | ₩5,567 | ₩4,858 | ₩4,978 | -1.06% | 10.6만 |
| 2026.09.30 | ₩4,991 | ₩5,574 | ₩4,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,965 |
| -0.54% |
| 33.2만 |
| 2026.09.29 | ₩4,965 | ₩5,179 | ₩4,583 | ₩4,991 | +0.54% | 6.5만 |
|---|
| 2026.09.28 | ₩5,246 | ₩5,286 | ₩4,698 | ₩5,058 | -3.57% | 6.4만 |
|---|
| 2026.09.25 | ₩5,379 | ₩5,942 | ₩5,152 | ₩5,326 | -1.00% | 24.2만 |
|---|
| 2026.09.24 | ₩5,326 | ₩5,326 | ₩4,630 | ₩5,098 | -4.27% | 4.7만 |
|---|
| 2026.09.23 | ₩5,379 | ₩5,594 | ₩5,018 | ₩5,286 | -1.74% | 11만 |
|---|
| 2026.09.22 | ₩5,125 | ₩6,651 | ₩5,005 | ₩5,540 | +8.09% | 106.9만 |
|---|
| 2026.09.21 | ₩4,871 | ₩5,346 | ₩4,871 | ₩5,058 | +3.85% | 18.1만 |
|---|
| 2026.09.18 | ₩4,938 | ₩5,634 | ₩4,721 | ₩5,226 | +5.83% | 499.3만 |
|---|
| 2026.09.17 | ₩5,259 | ₩5,875 | ₩4,884 | ₩4,978 | -5.34% | 19.9만 |
|---|
| 2026.09.16 | ₩6,463 | ₩6,504 | ₩4,376 | ₩5,339 | -17.39% | 693.1만 |
|---|
| 2026.09.15 | ₩6,584 | ₩6,664 | ₩4,416 | ₩5,179 | -21.34% | 10.9만 |
|---|
| 2026.09.14 | ₩6,463 | ₩7,347 | ₩6,423 | ₩7,106 | +9.94% | 16만 |
|---|
| 2026.09.11 | ₩6,865 | ₩7,146 | ₩6,223 | ₩6,785 | -1.17% | 18.9만 |
|---|
| 2026.09.10 | ₩8,190 | ₩9,314 | ₩6,825 | ₩7,788 | -4.90% | 69.8만 |
|---|
| 2026.09.09 | ₩13,890 | ₩33,642 | ₩10,839 | ₩11,080 | -20.23% | 959.8만 |
|---|
| 2026.09.08 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩178,246 | ₩183,063 | ₩157,370 | ₩160,582 | -9.91% | 2.2천 |
|---|
| 2026.09.03 | ₩189,486 | ₩205,544 | ₩186,275 | ₩187,880 | -0.85% | 2.9천 |
|---|
| 2026.09.02 | ₩192,698 | ₩348,462 | ₩191,092 | ₩208,756 | +8.33% | 10.6만 |
|---|
| 2026.09.01 | ₩178,246 | ₩200,727 | ₩178,246 | ₩192,698 | +8.11% | 1.1천 |
|---|
| 2026.08.31 | ₩176,640 | ₩197,515 | ₩173,428 | ₩191,092 | +8.18% | 811 |
|---|
| 2026.08.28 | ₩171,822 | ₩184,669 | ₩171,822 | ₩176,640 | +2.80% | 371 |
|---|
| 2026.08.27 | ₩167,005 | ₩184,669 | ₩167,005 | ₩178,246 | +6.73% | 670 |
|---|
| 2026.08.26 | ₩163,793 | ₩199,121 | ₩155,764 | ₩175,034 | +6.86% | 7천 |
|---|
| 2026.08.25 | ₩167,005 | ₩175,034 | ₩160,582 | ₩163,793 | -1.92% | 534 |
|---|
| 2026.08.24 | ₩162,187 | ₩167,005 | ₩149,341 | ₩163,793 | +0.99% | 1.1천 |
|---|
| 2026.08.21 | ₩181,457 | ₩181,457 | ₩162,187 | ₩167,005 | -7.96% | 2.3천 |
|---|
| 2026.08.20 | ₩146,129 | ₩284,229 | ₩134,889 | ₩178,246 | +21.98% | 12만 |
|---|
| 2026.08.19 | ₩155,764 | ₩163,793 | ₩152,553 | ₩162,187 | +4.12% | 929 |
|---|
| 2026.08.18 | ₩154,158 | ₩163,793 | ₩147,735 | ₩160,582 | +4.17% | 900 |
|---|
| 2026.08.17 | ₩163,793 | ₩167,005 | ₩147,735 | ₩162,187 | -0.98% | 1천 |
|---|
| 2026.08.14 | ₩155,764 | ₩168,611 | ₩144,523 | ₩168,611 | +8.25% | 1.3천 |
|---|
| 2026.08.13 | ₩162,187 | ₩170,216 | ₩152,553 | ₩163,793 | +0.99% | 796 |
|---|
| 2026.08.12 | ₩170,216 | ₩175,034 | ₩162,187 | ₩163,793 | -3.77% | 750 |
|---|
| 2026.08.11 | ₩189,486 | ₩191,092 | ₩171,822 | ₩175,034 | -7.63% | 1.1천 |
|---|
| 2026.08.10 | ₩144,523 | ₩221,603 | ₩144,523 | ₩203,939 | +41.11% | 5.8천 |
|---|
| 2026.08.07 | ₩176,640 | ₩191,092 | ₩139,706 | ₩167,005 | -5.45% | 1.9천 |
|---|
| 2026.08.06 | ₩200,727 | ₩205,544 | ₩171,822 | ₩176,640 | -12.00% | 3.2천 |
|---|
| 2026.08.05 | ₩234,449 | ₩247,296 | ₩192,698 | ₩226,420 | -3.42% | 1.3만 |
|---|
| 2026.08.04 | ₩199,121 | ₩248,901 | ₩186,275 | ₩247,296 | +24.19% | 5.2만 |
|---|
| 2026.08.03 | ₩194,304 | ₩497,803 | ₩168,611 | ₩221,603 | +14.05% | 82.2만 |
|---|
| 2026.07.31 | ₩105,984 | ₩126,859 | ₩89,926 | ₩118,830 | +12.12% | 4.3만 |
|---|
| 2026.07.30 | ₩107,590 | ₩112,407 | ₩105,984 | ₩110,801 | +2.99% | 1.8천 |
|---|
| 2026.07.29 | ₩97,955 | ₩202,333 | ₩94,743 | ₩112,407 | +14.75% | 3.7만 |
|---|
| 2026.07.28 | ₩125,254 | ₩130,071 | ₩112,407 | ₩112,407 | -10.26% | 309 |
|---|
| 2026.07.27 | ₩122,042 | ₩138,100 | ₩122,042 | ₩125,254 | +2.63% | 406 |
|---|
| 2026.07.24 | ₩139,706 | ₩144,523 | ₩96,349 | ₩120,436 | -13.79% | 1천 |
|---|
| 2026.07.23 | ₩142,918 | ₩149,341 | ₩141,312 | ₩144,523 | +1.12% | 547 |
|---|
| 2026.07.22 | ₩163,793 | ₩168,611 | ₩144,523 | ₩146,129 | -10.78% | 1.3천 |
|---|
| 2026.07.21 | ₩168,611 | ₩175,034 | ₩162,187 | ₩163,793 | -2.86% | 445 |
|---|
| 2026.07.20 | ₩170,216 | ₩173,428 | ₩165,399 | ₩171,822 | +0.94% | 403 |
|---|
| 2026.07.17 | ₩170,216 | ₩178,246 | ₩162,187 | ₩165,399 | -2.83% | 680 |
|---|
| 2026.07.16 | ₩160,582 | ₩178,246 | ₩160,582 | ₩170,216 | +6.00% | 544 |
|---|
| 2026.07.15 | ₩176,640 | ₩176,640 | ₩165,399 | ₩167,005 | -5.45% | 575 |
|---|
| 2026.07.14 | ₩181,457 | ₩181,457 | ₩167,005 | ₩176,640 | -2.65% | 741 |
|---|
| 2026.07.13 | ₩186,275 | ₩189,486 | ₩160,582 | ₩183,063 | -1.72% | 1.2천 |
|---|
| 2026.07.10 | ₩205,544 | ₩205,544 | ₩181,457 | ₩186,275 | -9.38% | 649 |
|---|
| 2026.07.09 | ₩197,515 | ₩219,997 | ₩192,698 | ₩211,968 | +7.32% | 1.2천 |
|---|
| 2026.07.08 | ₩211,968 | ₩211,968 | ₩187,880 | ₩200,727 | -5.30% | 821 |
|---|
| 2026.07.07 | ₩211,968 | ₩219,997 | ₩200,727 | ₩219,997 | +3.79% | 1.1천 |
|---|
| 2026.07.06 | ₩208,756 | ₩237,661 | ₩208,756 | ₩219,997 | +5.38% | 1.6천 |
|---|
| 2026.07.02 | ₩208,756 | ₩224,814 | ₩203,939 | ₩208,756 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩218,391 | ₩223,208 | ₩199,121 | ₩208,756 | -4.41% | 3천 |
|---|
| 2026.06.30 | ₩248,901 | ₩256,931 | ₩231,238 | ₩242,478 | -2.58% | 2천 |
|---|
| 2026.06.29 | ₩272,989 | ₩282,624 | ₩237,661 | ₩261,748 | -4.12% | 2.2천 |
|---|
| 2026.06.26 | ₩250,507 | ₩298,682 | ₩237,661 | ₩284,229 | +13.46% | 4.7천 |
|---|
| 2026.06.25 | ₩325,981 | ₩345,250 | ₩260,142 | ₩305,105 | -6.40% | 2.1만 |
|---|
| 2026.06.24 | ₩433,570 | ₩443,205 | ₩277,806 | ₩350,068 | -19.26% | 19.4만 |
|---|
| 2026.06.23 | ₩239,267 | ₩351,674 | ₩223,208 | ₩276,200 | +15.44% | 23.9만 |
|---|
| 2026.06.22 | ₩219,997 | ₩224,814 | ₩213,574 | ₩213,574 | -2.92% | 503 |
|---|
| 2026.06.18 | ₩224,814 | ₩236,055 | ₩216,785 | ₩223,208 | -0.71% | 1천 |
|---|
| 2026.06.17 | ₩224,814 | ₩237,661 | ₩224,814 | ₩224,814 | 0.00% | 649 |
|---|
| 2026.06.16 | ₩239,267 | ₩240,872 | ₩221,603 | ₩228,026 | -4.70% | 1.1천 |
|---|
| 2026.06.15 | ₩242,478 | ₩250,507 | ₩240,872 | ₩247,296 | +1.99% | 531 |
|---|
| 2026.06.12 | ₩232,843 | ₩263,354 | ₩232,843 | ₩250,507 | +7.59% | 1.4천 |
|---|
| 2026.06.11 | ₩232,843 | ₩256,931 | ₩213,574 | ₩240,872 | +3.45% | 1.2만 |
|---|
| 2026.06.10 | ₩224,814 | ₩234,449 | ₩216,785 | ₩228,026 | +1.43% | 3.1천 |
|---|
| 2026.06.09 | ₩237,661 | ₩240,872 | ₩218,391 | ₩232,843 | -2.03% | 1.3천 |
|---|
| 2026.06.08 | ₩221,603 | ₩231,238 | ₩213,574 | ₩223,208 | +0.72% | 1.2천 |
|---|
| 2026.06.05 | ₩236,055 | ₩236,055 | ₩219,997 | ₩223,208 | -5.44% | 642 |
|---|
| 2026.06.04 | ₩232,843 | ₩236,055 | ₩224,814 | ₩236,055 | +1.38% | 976 |
|---|
| 2026.06.03 | ₩234,449 | ₩248,901 | ₩221,603 | ₩232,843 | -0.68% | 2.3천 |
|---|
| 2026.06.02 | ₩242,478 | ₩244,084 | ₩236,055 | ₩237,661 | -1.99% | 641 |
|---|
| 2026.06.01 | ₩236,055 | ₩250,507 | ₩232,843 | ₩240,872 | +2.04% | 1.4천 |
|---|
| 2026.05.29 | ₩256,931 | ₩260,142 | ₩229,632 | ₩236,055 | -8.13% | 1.1천 |
|---|
| 2026.05.28 | ₩245,690 | ₩263,354 | ₩245,690 | ₩252,113 | +2.61% | 503 |
|---|
| 2026.05.27 | ₩237,661 | ₩250,507 | ₩234,449 | ₩250,507 | +5.41% | 1.4천 |
|---|
| 2026.05.26 | ₩248,901 | ₩255,325 | ₩237,661 | ₩242,478 | -2.58% | 1.2천 |
|---|
| 2026.05.22 | ₩260,142 | ₩263,354 | ₩250,507 | ₩260,142 | 0.00% | 1.4천 |
|---|
| 2026.05.21 | ₩269,777 | ₩269,777 | ₩252,113 | ₩264,960 | -1.79% | 1.1천 |
|---|
| 2026.05.20 | ₩256,931 | ₩274,595 | ₩247,296 | ₩271,383 | +5.63% | 2.7천 |
|---|
| 2026.05.19 | ₩300,288 | ₩324,375 | ₩218,391 | ₩290,653 | -3.21% | 9.2만 |
|---|
| 2026.05.18 | ₩244,084 | ₩260,142 | ₩244,084 | ₩244,084 | 0.00% | 667 |
|---|
| 2026.05.15 | ₩248,901 | ₩258,536 | ₩247,296 | ₩250,507 | +0.65% | 565 |
|---|
| 2026.05.14 | ₩256,931 | ₩289,047 | ₩245,690 | ₩252,113 | -1.88% | 2.6천 |
|---|
| 2026.05.13 | ₩253,719 | ₩253,719 | ₩237,661 | ₩245,690 | -3.16% | 1.8천 |
|---|
| 2026.05.12 | ₩242,478 | ₩256,931 | ₩240,872 | ₩256,931 | +5.96% | 2.2천 |
|---|
| 2026.05.11 | ₩264,960 | ₩264,960 | ₩232,843 | ₩234,449 | -11.52% | 864 |
|---|
| 2026.05.08 | ₩245,690 | ₩268,171 | ₩245,690 | ₩268,171 | +9.15% | 788 |
|---|
| 2026.05.07 | ₩240,872 | ₩252,113 | ₩216,785 | ₩244,084 | +1.33% | 1.1천 |
|---|
| 2026.05.06 | ₩255,325 | ₩260,142 | ₩245,690 | ₩245,690 | -3.77% | 641 |
|---|
| 2026.05.05 | ₩274,595 | ₩277,806 | ₩256,931 | ₩256,931 | -6.43% | 463 |
|---|
| 2026.05.04 | ₩282,624 | ₩282,624 | ₩268,171 | ₩274,595 | -2.84% | 408 |
|---|
| 2026.05.01 | ₩272,989 | ₩289,047 | ₩269,777 | ₩289,047 | +5.88% | 402 |
|---|
| 2026.04.30 | ₩281,018 | ₩287,441 | ₩272,989 | ₩277,806 | -1.14% | 370 |
|---|
| 2026.04.29 | ₩295,470 | ₩295,470 | ₩272,989 | ₩287,441 | -2.72% | 514 |
|---|
| 2026.04.28 | ₩282,624 | ₩293,864 | ₩277,806 | ₩287,441 | +1.70% | 842 |
|---|
| 2026.04.27 | ₩301,893 | ₩301,893 | ₩276,200 | ₩289,047 | -4.26% | 818 |
|---|
| 2026.04.24 | ₩322,769 | ₩322,769 | ₩281,018 | ₩306,711 | -4.98% | 863 |
|---|
| 2026.04.23 | ₩340,433 | ₩340,433 | ₩311,528 | ₩321,163 | -5.66% | 900 |
|---|
| 2026.04.22 | ₩334,010 | ₩343,645 | ₩321,163 | ₩343,645 | +2.88% | 777 |
|---|
| 2026.04.21 | ₩342,039 | ₩346,856 | ₩325,981 | ₩337,221 | -1.41% | 701 |
|---|
| 2026.04.20 | ₩348,462 | ₩354,885 | ₩329,192 | ₩342,039 | -1.84% | 2천 |
|---|
| 2026.04.17 | ₩342,039 | ₩359,703 | ₩338,827 | ₩338,827 | -0.94% | 878 |
|---|
| 2026.04.16 | ₩359,703 | ₩385,396 | ₩343,645 | ₩356,491 | -0.89% | 2천 |
|---|
| 2026.04.15 | ₩362,914 | ₩387,002 | ₩338,827 | ₩374,155 | +3.10% | 2.4천 |
|---|
| 2026.04.14 | ₩375,761 | ₩390,213 | ₩369,338 | ₩380,578 | +1.28% | 2.2천 |
|---|
| 2026.04.13 | ₩378,973 | ₩420,724 | ₩377,367 | ₩377,367 | -0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩374,155 | ₩431,964 | ₩364,520 | ₩391,819 | +4.72% | 7.7만 |
|---|
| 2026.04.09 | ₩366,126 | ₩372,549 | ₩319,557 | ₩327,586 | -10.53% | 4.7천 |
|---|
| 2026.04.08 | ₩387,002 | ₩427,147 | ₩356,491 | ₩382,184 | -1.24% | 2.7만 |
|---|
| 2026.04.07 | ₩324,375 | ₩574,882 | ₩306,711 | ₩377,367 | +16.34% | 26.7만 |
|---|
| 2026.04.06 | ₩240,872 | ₩353,280 | ₩239,267 | ₩272,989 | +13.33% | 2.9만 |
|---|
| 2026.04.02 | ₩229,632 | ₩240,872 | ₩226,420 | ₩240,872 | +4.90% | 2.3천 |
|---|
| 2026.04.01 | ₩271,383 | ₩277,806 | ₩237,661 | ₩250,507 | -7.69% | 6천 |
|---|
| 2026.03.31 | ₩276,200 | ₩313,134 | ₩258,536 | ₩281,018 | +1.74% | 8.5만 |
|---|
| 2026.03.30 | ₩240,872 | ₩247,296 | ₩205,544 | ₩226,420 | -6.00% | 7.1천 |
|---|
| 2026.03.27 | ₩369,338 | ₩385,396 | ₩264,960 | ₩271,383 | -26.52% | 1.5만 |
|---|
| 2026.03.26 | ₩679,260 | ₩751,522 | ₩409,483 | ₩449,628 | -33.81% | 3.3만 |
|---|
| 2026.03.25 | ₩7,740,033 | ₩8,318,127 | ₩6,776,544 | ₩6,808,660 | -12.03% | 2.4만 |
|---|
| 2026.03.24 | ₩6,342,973 | ₩7,467,044 | ₩6,262,682 | ₩7,402,812 | +16.71% | 1.1천 |
|---|
| 2026.03.23 | ₩7,563,393 | ₩7,764,120 | ₩6,583,846 | ₩6,583,846 | -12.95% | 935 |
|---|
| 2026.03.20 | ₩6,840,776 | ₩7,627,626 | ₩6,762,091 | ₩7,547,335 | +10.33% | 776 |
|---|
| 2026.03.19 | ₩6,230,566 | ₩6,808,660 | ₩5,893,345 | ₩6,792,602 | +9.02% | 953 |
|---|
| 2026.03.18 | ₩6,246,624 | ₩6,551,729 | ₩6,021,810 | ₩6,246,624 | 0.00% | 769 |
|---|
| 2026.03.17 | ₩5,668,530 | ₩6,278,741 | ₩5,475,833 | ₩6,069,984 | +7.08% | 197 |
|---|
| 2026.03.16 | ₩5,170,728 | ₩5,780,938 | ₩4,737,157 | ₩5,668,530 | +9.63% | 2.3천 |
|---|
| 2026.03.13 | ₩4,849,564 | ₩5,283,135 | ₩4,512,343 | ₩5,234,960 | +7.95% | 499 |
|---|
| 2026.03.12 | ₩4,849,564 | ₩5,042,262 | ₩4,496,285 | ₩4,753,215 | -1.99% | 1.5천 |
|---|
| 2026.03.11 | ₩4,239,354 | ₩4,994,088 | ₩4,110,889 | ₩4,849,564 | +14.39% | 1.7천 |
|---|
| 2026.03.10 | ₩4,496,285 | ₩4,680,954 | ₩4,030,598 | ₩4,207,238 | -6.43% | 2.9천 |
|---|
| 2026.03.09 | ₩4,817,448 | ₩4,897,739 | ₩4,255,412 | ₩4,255,412 | -11.67% | 2.7천 |
|---|
| 2026.03.06 | ₩4,528,401 | ₩4,961,971 | ₩4,496,285 | ₩4,785,332 | +5.67% | 1.7천 |
|---|
| 2026.03.05 | ₩4,833,506 | ₩4,897,739 | ₩4,499,496 | ₩4,705,041 | -2.66% | 116 |
|---|
| 2026.03.04 | ₩4,833,506 | ₩5,106,495 | ₩4,020,963 | ₩4,801,390 | -0.66% | 955 |
|---|
| 2026.03.03 | ₩3,693,377 | ₩4,897,739 | ₩3,656,443 | ₩4,785,332 | +29.57% | 1.4천 |
|---|
| 2026.03.02 | ₩3,211,632 | ₩4,094,831 | ₩3,171,487 | ₩3,902,133 | +21.50% | 530 |
|---|
| 2026.02.27 | ₩2,745,945 | ₩3,372,214 | ₩2,729,887 | ₩3,211,632 | +16.96% | 142 |
|---|
| 2026.02.26 | ₩2,280,259 | ₩3,532,795 | ₩1,766,398 | ₩2,890,469 | +26.76% | 2.2천 |
|---|
| 2026.02.25 | ₩2,890,469 | ₩2,924,191 | ₩1,605,816 | ₩1,975,154 | -31.67% | 210 |
|---|
| 2026.02.24 | ₩3,211,632 | ₩3,211,632 | ₩2,729,887 | ₩2,890,469 | -10.00% | 151 |
|---|
| 2026.02.23 | ₩3,195,574 | ₩3,404,330 | ₩2,890,469 | ₩3,131,341 | -2.01% | 440 |
|---|
| 2026.02.20 | ₩3,275,865 | ₩3,307,981 | ₩3,275,865 | ₩3,307,981 | +0.98% | 1 |
|---|
| 2026.02.19 | ₩3,091,196 | ₩3,275,865 | ₩3,091,196 | ₩3,275,865 | +5.97% | 3 |
|---|
| 2026.02.18 | ₩3,179,516 | ₩3,291,923 | ₩3,163,458 | ₩3,291,923 | +3.54% | 16 |
|---|
| 2026.02.17 | ₩3,275,865 | ₩3,307,981 | ₩2,842,294 | ₩3,227,690 | -1.47% | 11 |
|---|
| 2026.02.13 | ₩3,356,155 | ₩3,420,388 | ₩3,179,516 | ₩3,324,039 | -0.96% | 12 |
|---|
| 2026.02.12 | ₩3,034,992 | ₩3,372,214 | ₩3,002,876 | ₩3,372,214 | +11.11% | 43 |
|---|
| 2026.02.11 | ₩2,874,411 | ₩3,034,992 | ₩2,745,945 | ₩3,034,992 | +5.59% | 11 |
|---|
| 2026.02.10 | ₩2,890,469 | ₩3,051,050 | ₩2,890,469 | ₩3,051,050 | +5.56% | 4 |
|---|
| 2026.02.09 | ₩2,986,818 | ₩3,051,050 | ₩2,745,945 | ₩3,051,050 | +2.15% | 28 |
|---|
| 2026.02.06 | ₩2,938,643 | ₩3,034,992 | ₩2,731,493 | ₩3,034,992 | +3.28% | 9 |
|---|
| 2026.02.05 | ₩2,906,527 | ₩2,954,701 | ₩2,749,157 | ₩2,938,643 | +1.10% | 11 |
|---|
| 2026.02.04 | ₩2,919,374 | ₩2,938,643 | ₩2,810,178 | ₩2,906,527 | -0.44% | 5 |
|---|
| 2026.02.03 | ₩2,970,760 | ₩3,034,992 | ₩2,729,887 | ₩2,954,701 | -0.54% | 18 |
|---|
| 2026.02.02 | ₩2,890,469 | ₩3,034,992 | ₩2,729,887 | ₩3,002,876 | +3.89% | 30 |
|---|
| 2026.01.30 | ₩2,795,726 | ₩2,834,265 | ₩2,713,829 | ₩2,713,829 | -2.93% | 4 |
|---|
| 2026.01.29 | ₩2,729,887 | ₩2,874,411 | ₩2,665,655 | ₩2,826,236 | +3.53% | 12 |
|---|
| 2026.01.28 | ₩2,914,556 | ₩2,930,614 | ₩2,733,099 | ₩2,745,945 | -5.79% | 5 |
|---|
| 2026.01.27 | ₩3,018,934 | ₩3,026,963 | ₩2,768,427 | ₩2,986,818 | -1.06% | 5 |
|---|
| 2026.01.26 | ₩3,051,050 | ₩3,068,714 | ₩2,938,643 | ₩3,018,934 | -1.05% | 14 |
|---|
| 2026.01.23 | ₩2,938,643 | ₩3,115,283 | ₩2,826,236 | ₩3,018,934 | +2.73% | 10 |
|---|
| 2026.01.22 | ₩2,922,585 | ₩3,083,167 | ₩2,842,294 | ₩3,034,992 | +3.85% | 26 |
|---|
| 2026.01.21 | ₩2,778,062 | ₩3,184,333 | ₩2,762,004 | ₩2,858,352 | +2.89% | 16 |
|---|
| 2026.01.20 | ₩2,794,120 | ₩2,890,469 | ₩2,617,480 | ₩2,770,033 | -0.86% | 61 |
|---|
| 2026.01.16 | ₩2,922,585 | ₩2,922,585 | ₩2,665,655 | ₩2,778,062 | -4.95% | 28 |
|---|
| 2026.01.15 | ₩3,067,109 | ₩3,067,109 | ₩2,585,364 | ₩2,802,149 | -8.64% | 90 |
|---|
| 2026.01.14 | ₩3,083,167 | ₩3,083,167 | ₩2,778,062 | ₩2,954,701 | -4.17% | 13 |
|---|
| 2026.01.13 | ₩3,291,923 | ₩3,291,923 | ₩3,083,167 | ₩3,163,458 | -3.90% | 23 |
|---|
| 2026.01.12 | ₩3,163,458 | ₩3,597,028 | ₩3,067,109 | ₩3,324,039 | +5.08% | 78 |
|---|
| 2026.01.09 | ₩2,890,469 | ₩3,179,516 | ₩2,858,352 | ₩3,115,283 | +7.78% | 223 |
|---|
| 2026.01.08 | ₩2,408,724 | ₩2,649,596 | ₩2,408,724 | ₩2,633,538 | +9.33% | 20 |
|---|
| 2026.01.07 | ₩2,408,724 | ₩2,497,044 | ₩2,248,142 | ₩2,408,724 | 0.00% | 30 |
|---|
| 2026.01.06 | ₩2,681,713 | ₩3,452,504 | ₩2,408,724 | ₩2,440,840 | -8.98% | 327 |
|---|
| 2026.01.05 | ₩2,521,131 | ₩2,577,335 | ₩2,320,404 | ₩2,553,247 | +1.27% | 108 |
|---|
| 2026.01.02 | ₩2,440,840 | ₩2,729,887 | ₩2,440,840 | ₩2,665,655 | +9.21% | 152 |
|---|
| 2025.12.31 | ₩2,424,782 | ₩2,594,999 | ₩2,424,782 | ₩2,472,957 | +1.99% | 6 |
|---|
| 2025.12.30 | ₩2,521,131 | ₩2,617,480 | ₩2,489,015 | ₩2,569,306 | +1.91% | 10 |
|---|
| 2025.12.29 | ₩2,681,713 | ₩2,681,713 | ₩2,411,936 | ₩2,521,131 | -5.99% | 11 |
|---|
| 2025.12.26 | ₩2,874,411 | ₩2,874,411 | ₩2,651,202 | ₩2,681,713 | -6.70% | 6 |
|---|
| 2025.12.24 | ₩2,970,760 | ₩2,986,818 | ₩2,890,469 | ₩2,890,469 | -2.70% | 7 |
|---|
| 2025.12.23 | ₩2,990,029 | ₩3,083,167 | ₩2,906,527 | ₩2,970,760 | -0.64% | 43 |
|---|
| 2025.12.22 | ₩3,051,050 | ₩3,110,465 | ₩2,954,701 | ₩2,970,760 | -2.63% | 25 |
|---|
| 2025.12.19 | ₩2,826,236 | ₩3,139,370 | ₩2,810,178 | ₩3,051,050 | +7.95% | 28 |
|---|
| 2025.12.18 | ₩2,810,178 | ₩3,195,574 | ₩2,802,149 | ₩3,051,050 | +8.57% | 19 |
|---|
| 2025.12.17 | ₩3,002,876 | ₩3,002,876 | ₩2,585,364 | ₩2,810,178 | -6.42% | 34 |
|---|
| 2025.12.16 | ₩3,131,341 | ₩3,163,458 | ₩2,972,365 | ₩3,034,992 | -3.08% | 12 |
|---|
| 2025.12.15 | ₩3,131,341 | ₩3,373,819 | ₩2,946,672 | ₩3,324,039 | +6.15% | 33 |
|---|
| 2025.12.12 | ₩3,259,806 | ₩3,340,097 | ₩3,131,341 | ₩3,179,516 | -2.46% | 18 |
|---|
| 2025.12.11 | ₩3,259,806 | ₩3,516,737 | ₩3,259,806 | ₩3,500,679 | +7.39% | 36 |
|---|
| 2025.12.10 | ₩3,259,806 | ₩3,436,446 | ₩3,243,748 | ₩3,372,214 | +3.45% | 10 |
|---|
| 2025.12.09 | ₩3,275,865 | ₩3,484,621 | ₩3,115,283 | ₩3,420,388 | +4.41% | 24 |
|---|
| 2025.12.08 | ₩3,372,214 | ₩3,597,028 | ₩3,340,097 | ₩3,452,504 | +2.38% | 31 |
|---|
| 2025.12.05 | ₩3,259,806 | ₩3,500,679 | ₩3,163,458 | ₩3,404,330 | +4.43% | 40 |
|---|
| 2025.12.04 | ₩3,227,690 | ₩3,291,923 | ₩3,147,399 | ₩3,291,923 | +1.99% | 8 |
|---|
| 2025.12.03 | ₩3,324,039 | ₩3,452,504 | ₩2,978,789 | ₩3,324,039 | 0.00% | 37 |
|---|
| 2025.12.02 | ₩3,614,692 | ₩3,629,144 | ₩3,211,632 | ₩3,324,039 | -8.04% | 26 |
|---|
| 2025.12.01 | ₩3,002,876 | ₩3,812,207 | ₩3,002,876 | ₩3,548,853 | +18.18% | 96 |
|---|
| 2025.11.28 | ₩3,388,272 | ₩3,388,272 | ₩3,115,283 | ₩3,115,283 | -8.06% | 18 |
|---|
| 2025.11.26 | ₩3,051,050 | ₩3,468,563 | ₩2,973,971 | ₩3,340,097 | +9.47% | 34 |
|---|
| 2025.11.25 | ₩2,986,818 | ₩3,139,370 | ₩2,954,701 | ₩3,051,050 | +2.15% | 26 |
|---|
| 2025.11.24 | ₩2,778,062 | ₩3,404,330 | ₩2,729,887 | ₩3,083,167 | +10.98% | 99 |
|---|
| 2025.11.21 | ₩2,344,491 | ₩2,970,760 | ₩2,344,491 | ₩2,778,062 | +18.49% | 66 |
|---|
| 2025.11.20 | ₩2,585,364 | ₩2,625,509 | ₩2,248,142 | ₩2,408,724 | -6.83% | 42 |
|---|
| 2025.11.19 | ₩2,697,771 | ₩2,697,771 | ₩2,429,600 | ₩2,569,306 | -4.76% | 28 |
|---|
| 2025.11.18 | ₩2,312,375 | ₩2,842,294 | ₩2,296,317 | ₩2,778,062 | +20.14% | 110 |
|---|
| 2025.11.17 | ₩2,408,724 | ₩2,521,131 | ₩2,167,852 | ₩2,328,433 | -3.33% | 17 |
|---|
| 2025.11.14 | ₩2,468,139 | ₩2,525,949 | ₩2,408,724 | ₩2,472,957 | +0.20% | 23 |
|---|
| 2025.11.13 | ₩2,585,364 | ₩2,633,538 | ₩2,408,724 | ₩2,569,306 | -0.62% | 11 |
|---|
| 2025.11.12 | ₩2,392,666 | ₩2,753,974 | ₩2,360,550 | ₩2,729,887 | +14.09% | 42 |
|---|
| 2025.11.11 | ₩2,472,957 | ₩2,472,957 | ₩2,187,121 | ₩2,408,724 | -2.60% | 72 |
|---|
| 2025.11.10 | ₩2,296,317 | ₩2,569,306 | ₩2,264,201 | ₩2,489,015 | +8.39% | 39 |
|---|
| 2025.11.07 | ₩2,248,142 | ₩2,312,375 | ₩2,087,561 | ₩2,296,317 | +2.14% | 47 |
|---|
| 2025.11.06 | ₩2,505,073 | ₩2,585,364 | ₩2,328,433 | ₩2,328,433 | -7.05% | 29 |
|---|
| 2025.11.05 | ₩2,521,131 | ₩2,636,750 | ₩2,474,562 | ₩2,585,364 | +2.55% | 21 |
|---|
| 2025.11.04 | ₩2,585,364 | ₩2,609,451 | ₩2,408,724 | ₩2,601,422 | +0.62% | 44 |
|---|
| 2025.11.03 | ₩2,569,306 | ₩2,774,850 | ₩2,569,306 | ₩2,649,596 | +3.13% | 55 |
|---|
| 2025.10.31 | ₩2,649,596 | ₩2,874,411 | ₩2,633,538 | ₩2,745,945 | +3.64% | 29 |
|---|
| 2025.10.30 | ₩2,762,004 | ₩2,874,411 | ₩2,601,422 | ₩2,617,480 | -5.23% | 61 |
|---|
| 2025.10.29 | ₩2,826,236 | ₩2,970,760 | ₩2,778,062 | ₩2,826,236 | 0.00% | 62 |
|---|
| 2025.10.28 | ₩2,970,760 | ₩3,083,167 | ₩2,842,294 | ₩2,986,818 | +0.54% | 71 |
|---|
| 2025.10.27 | ₩2,762,004 | ₩3,314,404 | ₩2,762,004 | ₩3,051,050 | +10.47% | 151 |
|---|
| 2025.10.24 | ₩2,826,236 | ₩3,018,934 | ₩2,572,517 | ₩2,890,469 | +2.27% | 309 |
|---|
| 2025.10.23 | ₩3,597,028 | ₩3,661,260 | ₩2,946,672 | ₩3,195,574 | -11.16% | 5.8천 |
|---|
| 2025.10.22 | ₩3,725,493 | ₩4,159,063 | ₩3,211,632 | ₩3,436,446 | -7.76% | 1.7천 |
|---|
| 2025.10.21 | ₩3,886,075 | ₩3,934,249 | ₩3,568,123 | ₩3,918,191 | +0.83% | 27 |
|---|
| 2025.10.20 | ₩4,014,540 | ₩4,110,889 | ₩3,767,244 | ₩3,870,017 | -3.60% | 72 |
|---|
| 2025.10.17 | ₩3,388,272 | ₩4,464,168 | ₩3,259,806 | ₩4,191,180 | +23.70% | 194 |
|---|
| 2025.10.16 | ₩3,548,853 | ₩3,645,202 | ₩3,227,690 | ₩3,500,679 | -1.36% | 78 |
|---|
| 2025.10.15 | ₩3,918,191 | ₩4,239,354 | ₩3,572,941 | ₩3,693,377 | -5.74% | 59 |
|---|
| 2025.10.14 | ₩4,110,889 | ₩4,207,238 | ₩3,805,784 | ₩4,030,598 | -1.95% | 41 |
|---|
| 2025.10.13 | ₩4,399,936 | ₩4,399,936 | ₩4,054,685 | ₩4,175,122 | -5.11% | 70 |
|---|
| 2025.10.10 | ₩4,624,750 | ₩4,705,041 | ₩4,207,238 | ₩4,247,383 | -8.16% | 119 |
|---|