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 | ₩4,587 | ₩5,446 | ₩4,587 | ₩4,923 | +7.31% | 18.3만 |
| 2026.10.08 | ₩5,124 | ₩5,124 | ₩4,534 | ₩4,547 | -11.26% | 6.3만 |
| 2026.10.07 | ₩4,614 | ₩4,855 | ₩4,500 | ₩4,708 | +2.03% | 7.1만 |
| 2026.10.06 | ₩4,735 | ₩5,151 | ₩4,735 | ₩4,829 | +1.98% | 9.9만 |
| 2026.10.05 | ₩4,976 | ₩5,231 | ₩4,909 | ₩4,936 | -0.81% | 6.3만 |
| 2026.10.02 | ₩4,990 | ₩5,231 | ₩4,748 | ₩4,976 | -0.27% | 3.9만 |
| 2026.10.01 | ₩5,043 | ₩5,580 | ₩4,869 | ₩4,990 | -1.06% | 10.6만 |
| 2026.09.30 | ₩5,003 | ₩5,586 | ₩4,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,976 |
| -0.54% |
| 33.2만 |
| 2026.09.29 | ₩4,976 | ₩5,191 | ₩4,594 | ₩5,003 | +0.54% | 6.5만 |
|---|
| 2026.09.28 | ₩5,258 | ₩5,298 | ₩4,709 | ₩5,070 | -3.57% | 6.4만 |
|---|
| 2026.09.25 | ₩5,392 | ₩5,955 | ₩5,164 | ₩5,338 | -1.00% | 24.2만 |
|---|
| 2026.09.24 | ₩5,338 | ₩5,338 | ₩4,641 | ₩5,110 | -4.27% | 4.7만 |
|---|
| 2026.09.23 | ₩5,392 | ₩5,607 | ₩5,030 | ₩5,298 | -1.74% | 11만 |
|---|
| 2026.09.22 | ₩5,137 | ₩6,666 | ₩5,016 | ₩5,553 | +8.09% | 106.9만 |
|---|
| 2026.09.21 | ₩4,882 | ₩5,358 | ₩4,882 | ₩5,070 | +3.85% | 18.1만 |
|---|
| 2026.09.18 | ₩4,949 | ₩5,647 | ₩4,732 | ₩5,238 | +5.83% | 499.3만 |
|---|
| 2026.09.17 | ₩5,271 | ₩5,888 | ₩4,896 | ₩4,990 | -5.34% | 19.9만 |
|---|
| 2026.09.16 | ₩6,478 | ₩6,519 | ₩4,386 | ₩5,352 | -17.39% | 693.1만 |
|---|
| 2026.09.15 | ₩6,599 | ₩6,680 | ₩4,426 | ₩5,191 | -21.34% | 10.9만 |
|---|
| 2026.09.14 | ₩6,478 | ₩7,364 | ₩6,438 | ₩7,122 | +9.94% | 16만 |
|---|
| 2026.09.11 | ₩6,881 | ₩7,162 | ₩6,237 | ₩6,800 | -1.17% | 18.9만 |
|---|
| 2026.09.10 | ₩8,209 | ₩9,335 | ₩6,841 | ₩7,806 | -4.90% | 69.8만 |
|---|
| 2026.09.09 | ₩13,923 | ₩33,720 | ₩10,864 | ₩11,106 | -20.23% | 959.8만 |
|---|
| 2026.09.08 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩178,660 | ₩183,488 | ₩157,736 | ₩160,955 | -9.91% | 2.2천 |
|---|
| 2026.09.03 | ₩189,927 | ₩206,022 | ₩186,708 | ₩188,317 | -0.85% | 2.9천 |
|---|
| 2026.09.02 | ₩193,146 | ₩349,272 | ₩191,536 | ₩209,241 | +8.33% | 10.6만 |
|---|
| 2026.09.01 | ₩178,660 | ₩201,194 | ₩178,660 | ₩193,146 | +8.11% | 1.1천 |
|---|
| 2026.08.31 | ₩177,050 | ₩197,974 | ₩173,831 | ₩191,536 | +8.18% | 811 |
|---|
| 2026.08.28 | ₩172,222 | ₩185,098 | ₩172,222 | ₩177,050 | +2.80% | 371 |
|---|
| 2026.08.27 | ₩167,393 | ₩185,098 | ₩167,393 | ₩178,660 | +6.73% | 670 |
|---|
| 2026.08.26 | ₩164,174 | ₩199,584 | ₩156,126 | ₩175,441 | +6.86% | 7천 |
|---|
| 2026.08.25 | ₩167,393 | ₩175,441 | ₩160,955 | ₩164,174 | -1.92% | 534 |
|---|
| 2026.08.24 | ₩162,564 | ₩167,393 | ₩149,688 | ₩164,174 | +0.99% | 1.1천 |
|---|
| 2026.08.21 | ₩181,879 | ₩181,879 | ₩162,564 | ₩167,393 | -7.96% | 2.3천 |
|---|
| 2026.08.20 | ₩146,469 | ₩284,890 | ₩135,202 | ₩178,660 | +21.98% | 12만 |
|---|
| 2026.08.19 | ₩156,126 | ₩164,174 | ₩152,907 | ₩162,564 | +4.12% | 929 |
|---|
| 2026.08.18 | ₩154,517 | ₩164,174 | ₩148,078 | ₩160,955 | +4.17% | 900 |
|---|
| 2026.08.17 | ₩164,174 | ₩167,393 | ₩148,078 | ₩162,564 | -0.98% | 1천 |
|---|
| 2026.08.14 | ₩156,126 | ₩169,003 | ₩144,859 | ₩169,003 | +8.25% | 1.3천 |
|---|
| 2026.08.13 | ₩162,564 | ₩170,612 | ₩152,907 | ₩164,174 | +0.99% | 796 |
|---|
| 2026.08.12 | ₩170,612 | ₩175,441 | ₩162,564 | ₩164,174 | -3.77% | 750 |
|---|
| 2026.08.11 | ₩189,927 | ₩191,536 | ₩172,222 | ₩175,441 | -7.63% | 1.1천 |
|---|
| 2026.08.10 | ₩144,859 | ₩222,118 | ₩144,859 | ₩204,413 | +41.11% | 5.8천 |
|---|
| 2026.08.07 | ₩177,050 | ₩191,536 | ₩140,031 | ₩167,393 | -5.45% | 1.9천 |
|---|
| 2026.08.06 | ₩201,194 | ₩206,022 | ₩172,222 | ₩177,050 | -12.00% | 3.2천 |
|---|
| 2026.08.05 | ₩234,994 | ₩247,870 | ₩193,146 | ₩226,946 | -3.42% | 1.3만 |
|---|
| 2026.08.04 | ₩199,584 | ₩249,480 | ₩186,708 | ₩247,870 | +24.19% | 5.2만 |
|---|
| 2026.08.03 | ₩194,755 | ₩498,960 | ₩169,003 | ₩222,118 | +14.05% | 82.2만 |
|---|
| 2026.07.31 | ₩106,230 | ₩127,154 | ₩90,135 | ₩119,107 | +12.12% | 4.3만 |
|---|
| 2026.07.30 | ₩107,840 | ₩112,668 | ₩106,230 | ₩111,059 | +2.99% | 1.8천 |
|---|
| 2026.07.29 | ₩98,182 | ₩202,803 | ₩94,963 | ₩112,668 | +14.75% | 3.7만 |
|---|
| 2026.07.28 | ₩125,545 | ₩130,373 | ₩112,668 | ₩112,668 | -10.26% | 309 |
|---|
| 2026.07.27 | ₩122,326 | ₩138,421 | ₩122,326 | ₩125,545 | +2.63% | 406 |
|---|
| 2026.07.24 | ₩140,031 | ₩144,859 | ₩96,573 | ₩120,716 | -13.79% | 1천 |
|---|
| 2026.07.23 | ₩143,250 | ₩149,688 | ₩141,640 | ₩144,859 | +1.12% | 547 |
|---|
| 2026.07.22 | ₩164,174 | ₩169,003 | ₩144,859 | ₩146,469 | -10.78% | 1.3천 |
|---|
| 2026.07.21 | ₩169,003 | ₩175,441 | ₩162,564 | ₩164,174 | -2.86% | 445 |
|---|
| 2026.07.20 | ₩170,612 | ₩173,831 | ₩165,783 | ₩172,222 | +0.94% | 403 |
|---|
| 2026.07.17 | ₩170,612 | ₩178,660 | ₩162,564 | ₩165,783 | -2.83% | 680 |
|---|
| 2026.07.16 | ₩160,955 | ₩178,660 | ₩160,955 | ₩170,612 | +6.00% | 544 |
|---|
| 2026.07.15 | ₩177,050 | ₩177,050 | ₩165,783 | ₩167,393 | -5.45% | 575 |
|---|
| 2026.07.14 | ₩181,879 | ₩181,879 | ₩167,393 | ₩177,050 | -2.65% | 741 |
|---|
| 2026.07.13 | ₩186,708 | ₩189,927 | ₩160,955 | ₩183,488 | -1.72% | 1.2천 |
|---|
| 2026.07.10 | ₩206,022 | ₩206,022 | ₩181,879 | ₩186,708 | -9.38% | 649 |
|---|
| 2026.07.09 | ₩197,974 | ₩220,508 | ₩193,146 | ₩212,460 | +7.32% | 1.2천 |
|---|
| 2026.07.08 | ₩212,460 | ₩212,460 | ₩188,317 | ₩201,194 | -5.30% | 821 |
|---|
| 2026.07.07 | ₩212,460 | ₩220,508 | ₩201,194 | ₩220,508 | +3.79% | 1.1천 |
|---|
| 2026.07.06 | ₩209,241 | ₩238,213 | ₩209,241 | ₩220,508 | +5.38% | 1.6천 |
|---|
| 2026.07.02 | ₩209,241 | ₩225,337 | ₩204,413 | ₩209,241 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩218,899 | ₩223,727 | ₩199,584 | ₩209,241 | -4.41% | 3천 |
|---|
| 2026.06.30 | ₩249,480 | ₩257,528 | ₩231,775 | ₩243,042 | -2.58% | 2천 |
|---|
| 2026.06.29 | ₩273,623 | ₩283,280 | ₩238,213 | ₩262,356 | -4.12% | 2.2천 |
|---|
| 2026.06.26 | ₩251,089 | ₩299,376 | ₩238,213 | ₩284,890 | +13.46% | 4.7천 |
|---|
| 2026.06.25 | ₩326,738 | ₩346,053 | ₩260,747 | ₩305,814 | -6.40% | 2.1만 |
|---|
| 2026.06.24 | ₩434,578 | ₩444,235 | ₩278,452 | ₩350,881 | -19.26% | 19.4만 |
|---|
| 2026.06.23 | ₩239,823 | ₩352,491 | ₩223,727 | ₩276,842 | +15.44% | 23.9만 |
|---|
| 2026.06.22 | ₩220,508 | ₩225,337 | ₩214,070 | ₩214,070 | -2.92% | 503 |
|---|
| 2026.06.18 | ₩225,337 | ₩236,604 | ₩217,289 | ₩223,727 | -0.71% | 1천 |
|---|
| 2026.06.17 | ₩225,337 | ₩238,213 | ₩225,337 | ₩225,337 | 0.00% | 649 |
|---|
| 2026.06.16 | ₩239,823 | ₩241,432 | ₩222,118 | ₩228,556 | -4.70% | 1.1천 |
|---|
| 2026.06.15 | ₩243,042 | ₩251,089 | ₩241,432 | ₩247,870 | +1.99% | 531 |
|---|
| 2026.06.12 | ₩233,384 | ₩263,966 | ₩233,384 | ₩251,089 | +7.59% | 1.4천 |
|---|
| 2026.06.11 | ₩233,384 | ₩257,528 | ₩214,070 | ₩241,432 | +3.45% | 1.2만 |
|---|
| 2026.06.10 | ₩225,337 | ₩234,994 | ₩217,289 | ₩228,556 | +1.43% | 3.1천 |
|---|
| 2026.06.09 | ₩238,213 | ₩241,432 | ₩218,899 | ₩233,384 | -2.03% | 1.3천 |
|---|
| 2026.06.08 | ₩222,118 | ₩231,775 | ₩214,070 | ₩223,727 | +0.72% | 1.2천 |
|---|
| 2026.06.05 | ₩236,604 | ₩236,604 | ₩220,508 | ₩223,727 | -5.44% | 642 |
|---|
| 2026.06.04 | ₩233,384 | ₩236,604 | ₩225,337 | ₩236,604 | +1.38% | 976 |
|---|
| 2026.06.03 | ₩234,994 | ₩249,480 | ₩222,118 | ₩233,384 | -0.68% | 2.3천 |
|---|
| 2026.06.02 | ₩243,042 | ₩244,651 | ₩236,604 | ₩238,213 | -1.99% | 641 |
|---|
| 2026.06.01 | ₩236,604 | ₩251,089 | ₩233,384 | ₩241,432 | +2.04% | 1.4천 |
|---|
| 2026.05.29 | ₩257,528 | ₩260,747 | ₩230,165 | ₩236,604 | -8.13% | 1.1천 |
|---|
| 2026.05.28 | ₩246,261 | ₩263,966 | ₩246,261 | ₩252,699 | +2.61% | 503 |
|---|
| 2026.05.27 | ₩238,213 | ₩251,089 | ₩234,994 | ₩251,089 | +5.41% | 1.4천 |
|---|
| 2026.05.26 | ₩249,480 | ₩255,918 | ₩238,213 | ₩243,042 | -2.58% | 1.2천 |
|---|
| 2026.05.22 | ₩260,747 | ₩263,966 | ₩251,089 | ₩260,747 | 0.00% | 1.4천 |
|---|
| 2026.05.21 | ₩270,404 | ₩270,404 | ₩252,699 | ₩265,575 | -1.79% | 1.1천 |
|---|
| 2026.05.20 | ₩257,528 | ₩275,233 | ₩247,870 | ₩272,014 | +5.63% | 2.7천 |
|---|
| 2026.05.19 | ₩300,985 | ₩325,129 | ₩218,899 | ₩291,328 | -3.21% | 9.2만 |
|---|
| 2026.05.18 | ₩244,651 | ₩260,747 | ₩244,651 | ₩244,651 | 0.00% | 667 |
|---|
| 2026.05.15 | ₩249,480 | ₩259,137 | ₩247,870 | ₩251,089 | +0.65% | 565 |
|---|
| 2026.05.14 | ₩257,528 | ₩289,719 | ₩246,261 | ₩252,699 | -1.88% | 2.6천 |
|---|
| 2026.05.13 | ₩254,309 | ₩254,309 | ₩238,213 | ₩246,261 | -3.16% | 1.8천 |
|---|
| 2026.05.12 | ₩243,042 | ₩257,528 | ₩241,432 | ₩257,528 | +5.96% | 2.2천 |
|---|
| 2026.05.11 | ₩265,575 | ₩265,575 | ₩233,384 | ₩234,994 | -11.52% | 864 |
|---|
| 2026.05.08 | ₩246,261 | ₩268,795 | ₩246,261 | ₩268,795 | +9.15% | 788 |
|---|
| 2026.05.07 | ₩241,432 | ₩252,699 | ₩217,289 | ₩244,651 | +1.33% | 1.1천 |
|---|
| 2026.05.06 | ₩255,918 | ₩260,747 | ₩246,261 | ₩246,261 | -3.77% | 641 |
|---|
| 2026.05.05 | ₩275,233 | ₩278,452 | ₩257,528 | ₩257,528 | -6.43% | 463 |
|---|
| 2026.05.04 | ₩283,280 | ₩283,280 | ₩268,795 | ₩275,233 | -2.84% | 408 |
|---|
| 2026.05.01 | ₩273,623 | ₩289,719 | ₩270,404 | ₩289,719 | +5.88% | 402 |
|---|
| 2026.04.30 | ₩281,671 | ₩288,109 | ₩273,623 | ₩278,452 | -1.14% | 370 |
|---|
| 2026.04.29 | ₩296,157 | ₩296,157 | ₩273,623 | ₩288,109 | -2.72% | 514 |
|---|
| 2026.04.28 | ₩283,280 | ₩294,547 | ₩278,452 | ₩288,109 | +1.70% | 842 |
|---|
| 2026.04.27 | ₩302,595 | ₩302,595 | ₩276,842 | ₩289,719 | -4.26% | 818 |
|---|
| 2026.04.24 | ₩323,519 | ₩323,519 | ₩281,671 | ₩307,424 | -4.98% | 863 |
|---|
| 2026.04.23 | ₩341,224 | ₩341,224 | ₩312,252 | ₩321,910 | -5.66% | 900 |
|---|
| 2026.04.22 | ₩334,786 | ₩344,443 | ₩321,910 | ₩344,443 | +2.88% | 777 |
|---|
| 2026.04.21 | ₩342,834 | ₩347,662 | ₩326,738 | ₩338,005 | -1.41% | 701 |
|---|
| 2026.04.20 | ₩349,272 | ₩355,710 | ₩329,957 | ₩342,834 | -1.84% | 2천 |
|---|
| 2026.04.17 | ₩342,834 | ₩360,539 | ₩339,615 | ₩339,615 | -0.94% | 878 |
|---|
| 2026.04.16 | ₩360,539 | ₩386,292 | ₩344,443 | ₩357,320 | -0.89% | 2천 |
|---|
| 2026.04.15 | ₩363,758 | ₩387,901 | ₩339,615 | ₩375,025 | +3.10% | 2.4천 |
|---|
| 2026.04.14 | ₩376,634 | ₩391,120 | ₩370,196 | ₩381,463 | +1.28% | 2.2천 |
|---|
| 2026.04.13 | ₩379,853 | ₩421,702 | ₩378,244 | ₩378,244 | -0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩375,025 | ₩432,968 | ₩365,367 | ₩392,730 | +4.72% | 7.7만 |
|---|
| 2026.04.09 | ₩366,977 | ₩373,415 | ₩320,300 | ₩328,348 | -10.53% | 4.7천 |
|---|
| 2026.04.08 | ₩387,901 | ₩428,140 | ₩357,320 | ₩383,072 | -1.24% | 2.7만 |
|---|
| 2026.04.07 | ₩325,129 | ₩576,218 | ₩307,424 | ₩378,244 | +16.34% | 26.7만 |
|---|
| 2026.04.06 | ₩241,432 | ₩354,101 | ₩239,823 | ₩273,623 | +13.33% | 2.9만 |
|---|
| 2026.04.02 | ₩230,165 | ₩241,432 | ₩226,946 | ₩241,432 | +4.90% | 2.3천 |
|---|
| 2026.04.01 | ₩272,014 | ₩278,452 | ₩238,213 | ₩251,089 | -7.69% | 6천 |
|---|
| 2026.03.31 | ₩276,842 | ₩313,862 | ₩259,137 | ₩281,671 | +1.74% | 8.5만 |
|---|
| 2026.03.30 | ₩241,432 | ₩247,870 | ₩206,022 | ₩226,946 | -6.00% | 7.1천 |
|---|
| 2026.03.27 | ₩370,196 | ₩386,292 | ₩265,575 | ₩272,014 | -26.52% | 1.5만 |
|---|
| 2026.03.26 | ₩680,839 | ₩753,268 | ₩410,435 | ₩450,673 | -33.81% | 3.3만 |
|---|
| 2026.03.25 | ₩7,758,021 | ₩8,337,459 | ₩6,792,293 | ₩6,824,484 | -12.03% | 2.4만 |
|---|
| 2026.03.24 | ₩6,357,715 | ₩7,484,398 | ₩6,277,237 | ₩7,420,016 | +16.71% | 1.1천 |
|---|
| 2026.03.23 | ₩7,580,971 | ₩7,782,165 | ₩6,599,147 | ₩6,599,147 | -12.95% | 935 |
|---|
| 2026.03.20 | ₩6,856,674 | ₩7,645,353 | ₩6,777,807 | ₩7,564,876 | +10.33% | 776 |
|---|
| 2026.03.19 | ₩6,245,046 | ₩6,824,484 | ₩5,907,041 | ₩6,808,388 | +9.02% | 953 |
|---|
| 2026.03.18 | ₩6,261,142 | ₩6,566,956 | ₩6,035,805 | ₩6,261,142 | 0.00% | 769 |
|---|
| 2026.03.17 | ₩5,681,704 | ₩6,293,333 | ₩5,488,559 | ₩6,084,091 | +7.08% | 197 |
|---|
| 2026.03.16 | ₩5,182,745 | ₩5,794,373 | ₩4,748,167 | ₩5,681,704 | +9.63% | 2.3천 |
|---|
| 2026.03.13 | ₩4,860,835 | ₩5,295,413 | ₩4,522,830 | ₩5,247,126 | +7.95% | 499 |
|---|
| 2026.03.12 | ₩4,860,835 | ₩5,053,981 | ₩4,506,734 | ₩4,764,262 | -1.99% | 1.5천 |
|---|
| 2026.03.11 | ₩4,249,207 | ₩5,005,694 | ₩4,120,443 | ₩4,860,835 | +14.39% | 1.7천 |
|---|
| 2026.03.10 | ₩4,506,734 | ₩4,691,832 | ₩4,039,965 | ₩4,217,016 | -6.43% | 2.9천 |
|---|
| 2026.03.09 | ₩4,828,644 | ₩4,909,121 | ₩4,265,302 | ₩4,265,302 | -11.67% | 2.7천 |
|---|
| 2026.03.06 | ₩4,538,925 | ₩4,973,503 | ₩4,506,734 | ₩4,796,453 | +5.67% | 1.7천 |
|---|
| 2026.03.05 | ₩4,844,739 | ₩4,909,121 | ₩4,509,953 | ₩4,715,976 | -2.66% | 116 |
|---|
| 2026.03.04 | ₩4,844,739 | ₩5,118,363 | ₩4,030,308 | ₩4,812,549 | -0.66% | 955 |
|---|
| 2026.03.03 | ₩3,701,960 | ₩4,909,121 | ₩3,664,941 | ₩4,796,453 | +29.57% | 1.4천 |
|---|
| 2026.03.02 | ₩3,219,096 | ₩4,104,347 | ₩3,178,857 | ₩3,911,202 | +21.50% | 530 |
|---|
| 2026.02.27 | ₩2,752,327 | ₩3,380,051 | ₩2,736,232 | ₩3,219,096 | +16.96% | 142 |
|---|
| 2026.02.26 | ₩2,285,558 | ₩3,541,006 | ₩1,770,503 | ₩2,897,186 | +26.76% | 2.2천 |
|---|
| 2026.02.25 | ₩2,897,186 | ₩2,930,987 | ₩1,609,548 | ₩1,979,744 | -31.67% | 210 |
|---|
| 2026.02.24 | ₩3,219,096 | ₩3,219,096 | ₩2,736,232 | ₩2,897,186 | -10.00% | 151 |
|---|
| 2026.02.23 | ₩3,203,001 | ₩3,412,242 | ₩2,897,186 | ₩3,138,619 | -2.01% | 440 |
|---|
| 2026.02.20 | ₩3,283,478 | ₩3,315,669 | ₩3,283,478 | ₩3,315,669 | +0.98% | 1 |
|---|
| 2026.02.19 | ₩3,098,380 | ₩3,283,478 | ₩3,098,380 | ₩3,283,478 | +5.97% | 3 |
|---|
| 2026.02.18 | ₩3,186,905 | ₩3,299,573 | ₩3,170,810 | ₩3,299,573 | +3.54% | 16 |
|---|
| 2026.02.17 | ₩3,283,478 | ₩3,315,669 | ₩2,848,900 | ₩3,235,191 | -1.47% | 11 |
|---|
| 2026.02.13 | ₩3,363,955 | ₩3,428,337 | ₩3,186,905 | ₩3,331,764 | -0.96% | 12 |
|---|
| 2026.02.12 | ₩3,042,046 | ₩3,380,051 | ₩3,009,855 | ₩3,380,051 | +11.11% | 43 |
|---|
| 2026.02.11 | ₩2,881,091 | ₩3,042,046 | ₩2,752,327 | ₩3,042,046 | +5.59% | 11 |
|---|
| 2026.02.10 | ₩2,897,186 | ₩3,058,141 | ₩2,897,186 | ₩3,058,141 | +5.56% | 4 |
|---|
| 2026.02.09 | ₩2,993,759 | ₩3,058,141 | ₩2,752,327 | ₩3,058,141 | +2.15% | 28 |
|---|
| 2026.02.06 | ₩2,945,473 | ₩3,042,046 | ₩2,737,841 | ₩3,042,046 | +3.28% | 9 |
|---|
| 2026.02.05 | ₩2,913,282 | ₩2,961,568 | ₩2,755,546 | ₩2,945,473 | +1.10% | 11 |
|---|
| 2026.02.04 | ₩2,926,158 | ₩2,945,473 | ₩2,816,709 | ₩2,913,282 | -0.44% | 5 |
|---|
| 2026.02.03 | ₩2,977,664 | ₩3,042,046 | ₩2,736,232 | ₩2,961,568 | -0.54% | 18 |
|---|
| 2026.02.02 | ₩2,897,186 | ₩3,042,046 | ₩2,736,232 | ₩3,009,855 | +3.89% | 30 |
|---|
| 2026.01.30 | ₩2,802,223 | ₩2,840,852 | ₩2,720,136 | ₩2,720,136 | -2.93% | 4 |
|---|
| 2026.01.29 | ₩2,736,232 | ₩2,881,091 | ₩2,671,850 | ₩2,832,804 | +3.53% | 12 |
|---|
| 2026.01.28 | ₩2,921,330 | ₩2,937,425 | ₩2,739,451 | ₩2,752,327 | -5.79% | 5 |
|---|
| 2026.01.27 | ₩3,025,950 | ₩3,033,998 | ₩2,774,861 | ₩2,993,759 | -1.06% | 5 |
|---|
| 2026.01.26 | ₩3,058,141 | ₩3,075,846 | ₩2,945,473 | ₩3,025,950 | -1.05% | 14 |
|---|
| 2026.01.23 | ₩2,945,473 | ₩3,122,523 | ₩2,832,804 | ₩3,025,950 | +2.73% | 10 |
|---|
| 2026.01.22 | ₩2,929,377 | ₩3,090,332 | ₩2,848,900 | ₩3,042,046 | +3.85% | 26 |
|---|
| 2026.01.21 | ₩2,784,518 | ₩3,191,734 | ₩2,768,423 | ₩2,864,995 | +2.89% | 16 |
|---|
| 2026.01.20 | ₩2,800,614 | ₩2,897,186 | ₩2,623,563 | ₩2,776,470 | -0.86% | 61 |
|---|
| 2026.01.16 | ₩2,929,377 | ₩2,929,377 | ₩2,671,850 | ₩2,784,518 | -4.95% | 28 |
|---|
| 2026.01.15 | ₩3,074,237 | ₩3,074,237 | ₩2,591,372 | ₩2,808,661 | -8.64% | 90 |
|---|
| 2026.01.14 | ₩3,090,332 | ₩3,090,332 | ₩2,784,518 | ₩2,961,568 | -4.17% | 13 |
|---|
| 2026.01.13 | ₩3,299,573 | ₩3,299,573 | ₩3,090,332 | ₩3,170,810 | -3.90% | 23 |
|---|
| 2026.01.12 | ₩3,170,810 | ₩3,605,388 | ₩3,074,237 | ₩3,331,764 | +5.08% | 78 |
|---|
| 2026.01.09 | ₩2,897,186 | ₩3,186,905 | ₩2,864,995 | ₩3,122,523 | +7.78% | 223 |
|---|
| 2026.01.08 | ₩2,414,322 | ₩2,655,754 | ₩2,414,322 | ₩2,639,659 | +9.33% | 20 |
|---|
| 2026.01.07 | ₩2,414,322 | ₩2,502,847 | ₩2,253,367 | ₩2,414,322 | 0.00% | 30 |
|---|
| 2026.01.06 | ₩2,687,945 | ₩3,460,528 | ₩2,414,322 | ₩2,446,513 | -8.98% | 327 |
|---|
| 2026.01.05 | ₩2,526,990 | ₩2,583,325 | ₩2,325,797 | ₩2,559,181 | +1.27% | 108 |
|---|
| 2026.01.02 | ₩2,446,513 | ₩2,736,232 | ₩2,446,513 | ₩2,671,850 | +9.21% | 152 |
|---|
| 2025.12.31 | ₩2,430,417 | ₩2,601,030 | ₩2,430,417 | ₩2,478,704 | +1.99% | 6 |
|---|
| 2025.12.30 | ₩2,526,990 | ₩2,623,563 | ₩2,494,799 | ₩2,575,277 | +1.91% | 10 |
|---|
| 2025.12.29 | ₩2,687,945 | ₩2,687,945 | ₩2,417,541 | ₩2,526,990 | -5.99% | 11 |
|---|
| 2025.12.26 | ₩2,881,091 | ₩2,881,091 | ₩2,657,364 | ₩2,687,945 | -6.70% | 6 |
|---|
| 2025.12.24 | ₩2,977,664 | ₩2,993,759 | ₩2,897,186 | ₩2,897,186 | -2.70% | 7 |
|---|
| 2025.12.23 | ₩2,996,978 | ₩3,090,332 | ₩2,913,282 | ₩2,977,664 | -0.64% | 43 |
|---|
| 2025.12.22 | ₩3,058,141 | ₩3,117,694 | ₩2,961,568 | ₩2,977,664 | -2.63% | 25 |
|---|
| 2025.12.19 | ₩2,832,804 | ₩3,146,666 | ₩2,816,709 | ₩3,058,141 | +7.95% | 28 |
|---|
| 2025.12.18 | ₩2,816,709 | ₩3,203,001 | ₩2,808,661 | ₩3,058,141 | +8.57% | 19 |
|---|
| 2025.12.17 | ₩3,009,855 | ₩3,009,855 | ₩2,591,372 | ₩2,816,709 | -6.42% | 34 |
|---|
| 2025.12.16 | ₩3,138,619 | ₩3,170,810 | ₩2,979,273 | ₩3,042,046 | -3.08% | 12 |
|---|
| 2025.12.15 | ₩3,138,619 | ₩3,381,660 | ₩2,953,521 | ₩3,331,764 | +6.15% | 33 |
|---|
| 2025.12.12 | ₩3,267,382 | ₩3,347,860 | ₩3,138,619 | ₩3,186,905 | -2.46% | 18 |
|---|
| 2025.12.11 | ₩3,267,382 | ₩3,524,910 | ₩3,267,382 | ₩3,508,815 | +7.39% | 36 |
|---|
| 2025.12.10 | ₩3,267,382 | ₩3,444,433 | ₩3,251,287 | ₩3,380,051 | +3.45% | 10 |
|---|
| 2025.12.09 | ₩3,283,478 | ₩3,492,719 | ₩3,122,523 | ₩3,428,337 | +4.41% | 24 |
|---|
| 2025.12.08 | ₩3,380,051 | ₩3,605,388 | ₩3,347,860 | ₩3,460,528 | +2.38% | 31 |
|---|
| 2025.12.05 | ₩3,267,382 | ₩3,508,815 | ₩3,170,810 | ₩3,412,242 | +4.43% | 40 |
|---|
| 2025.12.04 | ₩3,235,191 | ₩3,299,573 | ₩3,154,714 | ₩3,299,573 | +1.99% | 8 |
|---|
| 2025.12.03 | ₩3,331,764 | ₩3,460,528 | ₩2,985,712 | ₩3,331,764 | 0.00% | 37 |
|---|
| 2025.12.02 | ₩3,623,092 | ₩3,637,578 | ₩3,219,096 | ₩3,331,764 | -8.04% | 26 |
|---|
| 2025.12.01 | ₩3,009,855 | ₩3,821,067 | ₩3,009,855 | ₩3,557,101 | +18.18% | 96 |
|---|
| 2025.11.28 | ₩3,396,146 | ₩3,396,146 | ₩3,122,523 | ₩3,122,523 | -8.06% | 18 |
|---|
| 2025.11.26 | ₩3,058,141 | ₩3,476,624 | ₩2,980,883 | ₩3,347,860 | +9.47% | 34 |
|---|
| 2025.11.25 | ₩2,993,759 | ₩3,146,666 | ₩2,961,568 | ₩3,058,141 | +2.15% | 26 |
|---|
| 2025.11.24 | ₩2,784,518 | ₩3,412,242 | ₩2,736,232 | ₩3,090,332 | +10.98% | 99 |
|---|
| 2025.11.21 | ₩2,349,940 | ₩2,977,664 | ₩2,349,940 | ₩2,784,518 | +18.49% | 66 |
|---|
| 2025.11.20 | ₩2,591,372 | ₩2,631,611 | ₩2,253,367 | ₩2,414,322 | -6.83% | 42 |
|---|
| 2025.11.19 | ₩2,704,041 | ₩2,704,041 | ₩2,435,246 | ₩2,575,277 | -4.76% | 28 |
|---|
| 2025.11.18 | ₩2,317,749 | ₩2,848,900 | ₩2,301,654 | ₩2,784,518 | +20.14% | 110 |
|---|
| 2025.11.17 | ₩2,414,322 | ₩2,526,990 | ₩2,172,890 | ₩2,333,845 | -3.33% | 17 |
|---|
| 2025.11.14 | ₩2,473,875 | ₩2,531,819 | ₩2,414,322 | ₩2,478,704 | +0.20% | 23 |
|---|
| 2025.11.13 | ₩2,591,372 | ₩2,639,659 | ₩2,414,322 | ₩2,575,277 | -0.62% | 11 |
|---|
| 2025.11.12 | ₩2,398,227 | ₩2,760,375 | ₩2,366,036 | ₩2,736,232 | +14.09% | 42 |
|---|
| 2025.11.11 | ₩2,478,704 | ₩2,478,704 | ₩2,192,204 | ₩2,414,322 | -2.60% | 72 |
|---|
| 2025.11.10 | ₩2,301,654 | ₩2,575,277 | ₩2,269,463 | ₩2,494,799 | +8.39% | 39 |
|---|
| 2025.11.07 | ₩2,253,367 | ₩2,317,749 | ₩2,092,412 | ₩2,301,654 | +2.14% | 47 |
|---|
| 2025.11.06 | ₩2,510,895 | ₩2,591,372 | ₩2,333,845 | ₩2,333,845 | -7.05% | 29 |
|---|
| 2025.11.05 | ₩2,526,990 | ₩2,642,878 | ₩2,480,313 | ₩2,591,372 | +2.55% | 21 |
|---|
| 2025.11.04 | ₩2,591,372 | ₩2,615,516 | ₩2,414,322 | ₩2,607,468 | +0.62% | 44 |
|---|
| 2025.11.03 | ₩2,575,277 | ₩2,781,299 | ₩2,575,277 | ₩2,655,754 | +3.13% | 55 |
|---|
| 2025.10.31 | ₩2,655,754 | ₩2,881,091 | ₩2,639,659 | ₩2,752,327 | +3.64% | 29 |
|---|
| 2025.10.30 | ₩2,768,423 | ₩2,881,091 | ₩2,607,468 | ₩2,623,563 | -5.23% | 61 |
|---|
| 2025.10.29 | ₩2,832,804 | ₩2,977,664 | ₩2,784,518 | ₩2,832,804 | 0.00% | 62 |
|---|
| 2025.10.28 | ₩2,977,664 | ₩3,090,332 | ₩2,848,900 | ₩2,993,759 | +0.54% | 71 |
|---|
| 2025.10.27 | ₩2,768,423 | ₩3,322,107 | ₩2,768,423 | ₩3,058,141 | +10.47% | 151 |
|---|
| 2025.10.24 | ₩2,832,804 | ₩3,025,950 | ₩2,578,496 | ₩2,897,186 | +2.27% | 309 |
|---|
| 2025.10.23 | ₩3,605,388 | ₩3,669,769 | ₩2,953,521 | ₩3,203,001 | -11.16% | 5.8천 |
|---|
| 2025.10.22 | ₩3,734,151 | ₩4,168,729 | ₩3,219,096 | ₩3,444,433 | -7.76% | 1.7천 |
|---|
| 2025.10.21 | ₩3,895,106 | ₩3,943,393 | ₩3,576,416 | ₩3,927,297 | +0.83% | 27 |
|---|
| 2025.10.20 | ₩4,023,870 | ₩4,120,443 | ₩3,776,000 | ₩3,879,011 | -3.60% | 72 |
|---|
| 2025.10.17 | ₩3,396,146 | ₩4,474,543 | ₩3,267,382 | ₩4,200,920 | +23.70% | 194 |
|---|
| 2025.10.16 | ₩3,557,101 | ₩3,653,674 | ₩3,235,191 | ₩3,508,815 | -1.36% | 78 |
|---|
| 2025.10.15 | ₩3,927,297 | ₩4,249,207 | ₩3,581,244 | ₩3,701,960 | -5.74% | 59 |
|---|
| 2025.10.14 | ₩4,120,443 | ₩4,217,016 | ₩3,814,629 | ₩4,039,965 | -1.95% | 41 |
|---|
| 2025.10.13 | ₩4,410,162 | ₩4,410,162 | ₩4,064,109 | ₩4,184,825 | -5.11% | 70 |
|---|
| 2025.10.10 | ₩4,635,498 | ₩4,715,976 | ₩4,217,016 | ₩4,257,254 | -8.16% | 119 |
|---|