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 | ₩4,588 | ₩5,446 | ₩4,588 | ₩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 | ₩4,856 | ₩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 | ₩4,977 | ₩5,231 | ₩4,910 | ₩4,936 | -0.81% | 6.3만 |
| 2026.10.02 | ₩4,990 | ₩5,231 | ₩4,749 | ₩4,977 | -0.27% | 3.9만 |
| 2026.10.01 | ₩5,044 | ₩5,580 | ₩4,869 | ₩4,990 | -1.06% | 10.6만 |
| 2026.09.30 | ₩5,003 | ₩5,587 | ₩4,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,977 |
| -0.54% |
| 33.2만 |
| 2026.09.29 | ₩4,977 | ₩5,191 | ₩4,594 | ₩5,003 | +0.54% | 6.5만 |
|---|
| 2026.09.28 | ₩5,258 | ₩5,299 | ₩4,710 | ₩5,070 | -3.57% | 6.4만 |
|---|
| 2026.09.25 | ₩5,392 | ₩5,956 | ₩5,164 | ₩5,339 | -1.00% | 24.2만 |
|---|
| 2026.09.24 | ₩5,339 | ₩5,339 | ₩4,641 | ₩5,111 | -4.27% | 4.7만 |
|---|
| 2026.09.23 | ₩5,392 | ₩5,607 | ₩5,030 | ₩5,299 | -1.74% | 11만 |
|---|
| 2026.09.22 | ₩5,138 | ₩6,667 | ₩5,017 | ₩5,553 | +8.09% | 106.9만 |
|---|
| 2026.09.21 | ₩4,883 | ₩5,359 | ₩4,883 | ₩5,070 | +3.85% | 18.1만 |
|---|
| 2026.09.18 | ₩4,950 | ₩5,647 | ₩4,732 | ₩5,238 | +5.83% | 499.3만 |
|---|
| 2026.09.17 | ₩5,272 | ₩5,889 | ₩4,896 | ₩4,990 | -5.34% | 19.9만 |
|---|
| 2026.09.16 | ₩6,479 | ₩6,519 | ₩4,386 | ₩5,352 | -17.39% | 693.1만 |
|---|
| 2026.09.15 | ₩6,600 | ₩6,680 | ₩4,427 | ₩5,191 | -21.34% | 10.9만 |
|---|
| 2026.09.14 | ₩6,479 | ₩7,364 | ₩6,439 | ₩7,123 | +9.94% | 16만 |
|---|
| 2026.09.11 | ₩6,881 | ₩7,163 | ₩6,238 | ₩6,801 | -1.17% | 18.9만 |
|---|
| 2026.09.10 | ₩8,209 | ₩9,336 | ₩6,841 | ₩7,807 | -4.90% | 69.8만 |
|---|
| 2026.09.09 | ₩13,924 | ₩33,723 | ₩10,865 | ₩11,107 | -20.23% | 959.8만 |
|---|
| 2026.09.08 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩178,674 | ₩183,504 | ₩157,749 | ₩160,968 | -9.91% | 2.2천 |
|---|
| 2026.09.03 | ₩189,942 | ₩206,039 | ₩186,723 | ₩188,333 | -0.85% | 2.9천 |
|---|
| 2026.09.02 | ₩193,162 | ₩349,301 | ₩191,552 | ₩209,258 | +8.33% | 10.6만 |
|---|
| 2026.09.01 | ₩178,674 | ₩201,210 | ₩178,674 | ₩193,162 | +8.11% | 1.1천 |
|---|
| 2026.08.31 | ₩177,065 | ₩197,991 | ₩173,845 | ₩191,552 | +8.18% | 811 |
|---|
| 2026.08.28 | ₩172,236 | ₩185,113 | ₩172,236 | ₩177,065 | +2.80% | 371 |
|---|
| 2026.08.27 | ₩167,407 | ₩185,113 | ₩167,407 | ₩178,674 | +6.73% | 670 |
|---|
| 2026.08.26 | ₩164,187 | ₩199,600 | ₩156,139 | ₩175,455 | +6.86% | 7천 |
|---|
| 2026.08.25 | ₩167,407 | ₩175,455 | ₩160,968 | ₩164,187 | -1.92% | 534 |
|---|
| 2026.08.24 | ₩162,578 | ₩167,407 | ₩149,700 | ₩164,187 | +0.99% | 1.1천 |
|---|
| 2026.08.21 | ₩181,894 | ₩181,894 | ₩162,578 | ₩167,407 | -7.96% | 2.3천 |
|---|
| 2026.08.20 | ₩146,481 | ₩284,913 | ₩135,213 | ₩178,674 | +21.98% | 12만 |
|---|
| 2026.08.19 | ₩156,139 | ₩164,187 | ₩152,920 | ₩162,578 | +4.12% | 929 |
|---|
| 2026.08.18 | ₩154,529 | ₩164,187 | ₩148,091 | ₩160,968 | +4.17% | 900 |
|---|
| 2026.08.17 | ₩164,187 | ₩167,407 | ₩148,091 | ₩162,578 | -0.98% | 1천 |
|---|
| 2026.08.14 | ₩156,139 | ₩169,016 | ₩144,871 | ₩169,016 | +8.25% | 1.3천 |
|---|
| 2026.08.13 | ₩162,578 | ₩170,626 | ₩152,920 | ₩164,187 | +0.99% | 796 |
|---|
| 2026.08.12 | ₩170,626 | ₩175,455 | ₩162,578 | ₩164,187 | -3.77% | 750 |
|---|
| 2026.08.11 | ₩189,942 | ₩191,552 | ₩172,236 | ₩175,455 | -7.63% | 1.1천 |
|---|
| 2026.08.10 | ₩144,871 | ₩222,136 | ₩144,871 | ₩204,429 | +41.11% | 5.8천 |
|---|
| 2026.08.07 | ₩177,065 | ₩191,552 | ₩140,042 | ₩167,407 | -5.45% | 1.9천 |
|---|
| 2026.08.06 | ₩201,210 | ₩206,039 | ₩172,236 | ₩177,065 | -12.00% | 3.2천 |
|---|
| 2026.08.05 | ₩235,013 | ₩247,891 | ₩193,162 | ₩226,965 | -3.42% | 1.3만 |
|---|
| 2026.08.04 | ₩199,600 | ₩249,500 | ₩186,723 | ₩247,891 | +24.19% | 5.2만 |
|---|
| 2026.08.03 | ₩194,771 | ₩499,001 | ₩169,016 | ₩222,136 | +14.05% | 82.2만 |
|---|
| 2026.07.31 | ₩106,239 | ₩127,165 | ₩90,142 | ₩119,116 | +12.12% | 4.3만 |
|---|
| 2026.07.30 | ₩107,849 | ₩112,678 | ₩106,239 | ₩111,068 | +2.99% | 1.8천 |
|---|
| 2026.07.29 | ₩98,190 | ₩202,820 | ₩94,971 | ₩112,678 | +14.75% | 3.7만 |
|---|
| 2026.07.28 | ₩125,555 | ₩130,384 | ₩112,678 | ₩112,678 | -10.26% | 309 |
|---|
| 2026.07.27 | ₩122,336 | ₩138,432 | ₩122,336 | ₩125,555 | +2.63% | 406 |
|---|
| 2026.07.24 | ₩140,042 | ₩144,871 | ₩96,581 | ₩120,726 | -13.79% | 1천 |
|---|
| 2026.07.23 | ₩143,262 | ₩149,700 | ₩141,652 | ₩144,871 | +1.12% | 547 |
|---|
| 2026.07.22 | ₩164,187 | ₩169,016 | ₩144,871 | ₩146,481 | -10.78% | 1.3천 |
|---|
| 2026.07.21 | ₩169,016 | ₩175,455 | ₩162,578 | ₩164,187 | -2.86% | 445 |
|---|
| 2026.07.20 | ₩170,626 | ₩173,845 | ₩165,797 | ₩172,236 | +0.94% | 403 |
|---|
| 2026.07.17 | ₩170,626 | ₩178,674 | ₩162,578 | ₩165,797 | -2.83% | 680 |
|---|
| 2026.07.16 | ₩160,968 | ₩178,674 | ₩160,968 | ₩170,626 | +6.00% | 544 |
|---|
| 2026.07.15 | ₩177,065 | ₩177,065 | ₩165,797 | ₩167,407 | -5.45% | 575 |
|---|
| 2026.07.14 | ₩181,894 | ₩181,894 | ₩167,407 | ₩177,065 | -2.65% | 741 |
|---|
| 2026.07.13 | ₩186,723 | ₩189,942 | ₩160,968 | ₩183,504 | -1.72% | 1.2천 |
|---|
| 2026.07.10 | ₩206,039 | ₩206,039 | ₩181,894 | ₩186,723 | -9.38% | 649 |
|---|
| 2026.07.09 | ₩197,991 | ₩220,526 | ₩193,162 | ₩212,478 | +7.32% | 1.2천 |
|---|
| 2026.07.08 | ₩212,478 | ₩212,478 | ₩188,333 | ₩201,210 | -5.30% | 821 |
|---|
| 2026.07.07 | ₩212,478 | ₩220,526 | ₩201,210 | ₩220,526 | +3.79% | 1.1천 |
|---|
| 2026.07.06 | ₩209,258 | ₩238,233 | ₩209,258 | ₩220,526 | +5.38% | 1.6천 |
|---|
| 2026.07.02 | ₩209,258 | ₩225,355 | ₩204,429 | ₩209,258 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩218,916 | ₩223,746 | ₩199,600 | ₩209,258 | -4.41% | 3천 |
|---|
| 2026.06.30 | ₩249,500 | ₩257,549 | ₩231,794 | ₩243,062 | -2.58% | 2천 |
|---|
| 2026.06.29 | ₩273,646 | ₩283,304 | ₩238,233 | ₩262,378 | -4.12% | 2.2천 |
|---|
| 2026.06.26 | ₩251,110 | ₩299,400 | ₩238,233 | ₩284,913 | +13.46% | 4.7천 |
|---|
| 2026.06.25 | ₩326,765 | ₩346,081 | ₩260,768 | ₩305,839 | -6.40% | 2.1만 |
|---|
| 2026.06.24 | ₩434,614 | ₩444,272 | ₩278,475 | ₩350,910 | -19.26% | 19.4만 |
|---|
| 2026.06.23 | ₩239,842 | ₩352,520 | ₩223,746 | ₩276,865 | +15.44% | 23.9만 |
|---|
| 2026.06.22 | ₩220,526 | ₩225,355 | ₩214,087 | ₩214,087 | -2.92% | 503 |
|---|
| 2026.06.18 | ₩225,355 | ₩236,623 | ₩217,307 | ₩223,746 | -0.71% | 1천 |
|---|
| 2026.06.17 | ₩225,355 | ₩238,233 | ₩225,355 | ₩225,355 | 0.00% | 649 |
|---|
| 2026.06.16 | ₩239,842 | ₩241,452 | ₩222,136 | ₩228,575 | -4.70% | 1.1천 |
|---|
| 2026.06.15 | ₩243,062 | ₩251,110 | ₩241,452 | ₩247,891 | +1.99% | 531 |
|---|
| 2026.06.12 | ₩233,404 | ₩263,988 | ₩233,404 | ₩251,110 | +7.59% | 1.4천 |
|---|
| 2026.06.11 | ₩233,404 | ₩257,549 | ₩214,087 | ₩241,452 | +3.45% | 1.2만 |
|---|
| 2026.06.10 | ₩225,355 | ₩235,013 | ₩217,307 | ₩228,575 | +1.43% | 3.1천 |
|---|
| 2026.06.09 | ₩238,233 | ₩241,452 | ₩218,916 | ₩233,404 | -2.03% | 1.3천 |
|---|
| 2026.06.08 | ₩222,136 | ₩231,794 | ₩214,087 | ₩223,746 | +0.72% | 1.2천 |
|---|
| 2026.06.05 | ₩236,623 | ₩236,623 | ₩220,526 | ₩223,746 | -5.44% | 642 |
|---|
| 2026.06.04 | ₩233,404 | ₩236,623 | ₩225,355 | ₩236,623 | +1.38% | 976 |
|---|
| 2026.06.03 | ₩235,013 | ₩249,500 | ₩222,136 | ₩233,404 | -0.68% | 2.3천 |
|---|
| 2026.06.02 | ₩243,062 | ₩244,671 | ₩236,623 | ₩238,233 | -1.99% | 641 |
|---|
| 2026.06.01 | ₩236,623 | ₩251,110 | ₩233,404 | ₩241,452 | +2.04% | 1.4천 |
|---|
| 2026.05.29 | ₩257,549 | ₩260,768 | ₩230,184 | ₩236,623 | -8.13% | 1.1천 |
|---|
| 2026.05.28 | ₩246,281 | ₩263,988 | ₩246,281 | ₩252,720 | +2.61% | 503 |
|---|
| 2026.05.27 | ₩238,233 | ₩251,110 | ₩235,013 | ₩251,110 | +5.41% | 1.4천 |
|---|
| 2026.05.26 | ₩249,500 | ₩255,939 | ₩238,233 | ₩243,062 | -2.58% | 1.2천 |
|---|
| 2026.05.22 | ₩260,768 | ₩263,988 | ₩251,110 | ₩260,768 | 0.00% | 1.4천 |
|---|
| 2026.05.21 | ₩270,426 | ₩270,426 | ₩252,720 | ₩265,597 | -1.79% | 1.1천 |
|---|
| 2026.05.20 | ₩257,549 | ₩275,255 | ₩247,891 | ₩272,036 | +5.63% | 2.7천 |
|---|
| 2026.05.19 | ₩301,010 | ₩325,155 | ₩218,916 | ₩291,352 | -3.21% | 9.2만 |
|---|
| 2026.05.18 | ₩244,671 | ₩260,768 | ₩244,671 | ₩244,671 | 0.00% | 667 |
|---|
| 2026.05.15 | ₩249,500 | ₩259,158 | ₩247,891 | ₩251,110 | +0.65% | 565 |
|---|
| 2026.05.14 | ₩257,549 | ₩289,742 | ₩246,281 | ₩252,720 | -1.88% | 2.6천 |
|---|
| 2026.05.13 | ₩254,329 | ₩254,329 | ₩238,233 | ₩246,281 | -3.16% | 1.8천 |
|---|
| 2026.05.12 | ₩243,062 | ₩257,549 | ₩241,452 | ₩257,549 | +5.96% | 2.2천 |
|---|
| 2026.05.11 | ₩265,597 | ₩265,597 | ₩233,404 | ₩235,013 | -11.52% | 864 |
|---|
| 2026.05.08 | ₩246,281 | ₩268,817 | ₩246,281 | ₩268,817 | +9.15% | 788 |
|---|
| 2026.05.07 | ₩241,452 | ₩252,720 | ₩217,307 | ₩244,671 | +1.33% | 1.1천 |
|---|
| 2026.05.06 | ₩255,939 | ₩260,768 | ₩246,281 | ₩246,281 | -3.77% | 641 |
|---|
| 2026.05.05 | ₩275,255 | ₩278,475 | ₩257,549 | ₩257,549 | -6.43% | 463 |
|---|
| 2026.05.04 | ₩283,304 | ₩283,304 | ₩268,817 | ₩275,255 | -2.84% | 408 |
|---|
| 2026.05.01 | ₩273,646 | ₩289,742 | ₩270,426 | ₩289,742 | +5.88% | 402 |
|---|
| 2026.04.30 | ₩281,694 | ₩288,133 | ₩273,646 | ₩278,475 | -1.14% | 370 |
|---|
| 2026.04.29 | ₩296,181 | ₩296,181 | ₩273,646 | ₩288,133 | -2.72% | 514 |
|---|
| 2026.04.28 | ₩283,304 | ₩294,571 | ₩278,475 | ₩288,133 | +1.70% | 842 |
|---|
| 2026.04.27 | ₩302,620 | ₩302,620 | ₩276,865 | ₩289,742 | -4.26% | 818 |
|---|
| 2026.04.24 | ₩323,546 | ₩323,546 | ₩281,694 | ₩307,449 | -4.98% | 863 |
|---|
| 2026.04.23 | ₩341,252 | ₩341,252 | ₩312,278 | ₩321,936 | -5.66% | 900 |
|---|
| 2026.04.22 | ₩334,813 | ₩344,472 | ₩321,936 | ₩344,472 | +2.88% | 777 |
|---|
| 2026.04.21 | ₩342,862 | ₩347,691 | ₩326,765 | ₩338,033 | -1.41% | 701 |
|---|
| 2026.04.20 | ₩349,301 | ₩355,739 | ₩329,984 | ₩342,862 | -1.84% | 2천 |
|---|
| 2026.04.17 | ₩342,862 | ₩360,568 | ₩339,642 | ₩339,642 | -0.94% | 878 |
|---|
| 2026.04.16 | ₩360,568 | ₩386,323 | ₩344,472 | ₩357,349 | -0.89% | 2천 |
|---|
| 2026.04.15 | ₩363,788 | ₩387,933 | ₩339,642 | ₩375,055 | +3.10% | 2.4천 |
|---|
| 2026.04.14 | ₩376,665 | ₩391,152 | ₩370,226 | ₩381,494 | +1.28% | 2.2천 |
|---|
| 2026.04.13 | ₩379,884 | ₩421,736 | ₩378,275 | ₩378,275 | -0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩375,055 | ₩433,004 | ₩365,397 | ₩392,762 | +4.72% | 7.7만 |
|---|
| 2026.04.09 | ₩367,007 | ₩373,446 | ₩320,326 | ₩328,375 | -10.53% | 4.7천 |
|---|
| 2026.04.08 | ₩387,933 | ₩428,175 | ₩357,349 | ₩383,104 | -1.24% | 2.7만 |
|---|
| 2026.04.07 | ₩325,155 | ₩576,265 | ₩307,449 | ₩378,275 | +16.34% | 26.7만 |
|---|
| 2026.04.06 | ₩241,452 | ₩354,130 | ₩239,842 | ₩273,646 | +13.33% | 2.9만 |
|---|
| 2026.04.02 | ₩230,184 | ₩241,452 | ₩226,965 | ₩241,452 | +4.90% | 2.3천 |
|---|
| 2026.04.01 | ₩272,036 | ₩278,475 | ₩238,233 | ₩251,110 | -7.69% | 6천 |
|---|
| 2026.03.31 | ₩276,865 | ₩313,888 | ₩259,158 | ₩281,694 | +1.74% | 8.5만 |
|---|
| 2026.03.30 | ₩241,452 | ₩247,891 | ₩206,039 | ₩226,965 | -6.00% | 7.1천 |
|---|
| 2026.03.27 | ₩370,226 | ₩386,323 | ₩265,597 | ₩272,036 | -26.52% | 1.5만 |
|---|
| 2026.03.26 | ₩680,895 | ₩753,330 | ₩410,468 | ₩450,710 | -33.81% | 3.3만 |
|---|
| 2026.03.25 | ₩7,758,658 | ₩8,338,142 | ₩6,792,850 | ₩6,825,043 | -12.03% | 2.4만 |
|---|
| 2026.03.24 | ₩6,358,236 | ₩7,485,012 | ₩6,277,752 | ₩7,420,625 | +16.71% | 1.1천 |
|---|
| 2026.03.23 | ₩7,581,593 | ₩7,782,803 | ₩6,599,688 | ₩6,599,688 | -12.95% | 935 |
|---|
| 2026.03.20 | ₩6,857,237 | ₩7,645,980 | ₩6,778,363 | ₩7,565,496 | +10.33% | 776 |
|---|
| 2026.03.19 | ₩6,245,558 | ₩6,825,043 | ₩5,907,526 | ₩6,808,946 | +9.02% | 953 |
|---|
| 2026.03.18 | ₩6,261,655 | ₩6,567,494 | ₩6,036,300 | ₩6,261,655 | 0.00% | 769 |
|---|
| 2026.03.17 | ₩5,682,170 | ₩6,293,849 | ₩5,489,009 | ₩6,084,590 | +7.08% | 197 |
|---|
| 2026.03.16 | ₩5,183,170 | ₩5,794,848 | ₩4,748,556 | ₩5,682,170 | +9.63% | 2.3천 |
|---|
| 2026.03.13 | ₩4,861,234 | ₩5,295,847 | ₩4,523,201 | ₩5,247,557 | +7.95% | 499 |
|---|
| 2026.03.12 | ₩4,861,234 | ₩5,054,395 | ₩4,507,104 | ₩4,764,653 | -1.99% | 1.5천 |
|---|
| 2026.03.11 | ₩4,249,555 | ₩5,006,105 | ₩4,120,781 | ₩4,861,234 | +14.39% | 1.7천 |
|---|
| 2026.03.10 | ₩4,507,104 | ₩4,692,217 | ₩4,040,297 | ₩4,217,362 | -6.43% | 2.9천 |
|---|
| 2026.03.09 | ₩4,829,040 | ₩4,909,524 | ₩4,265,652 | ₩4,265,652 | -11.67% | 2.7천 |
|---|
| 2026.03.06 | ₩4,539,298 | ₩4,973,911 | ₩4,507,104 | ₩4,796,846 | +5.67% | 1.7천 |
|---|
| 2026.03.05 | ₩4,845,137 | ₩4,909,524 | ₩4,510,323 | ₩4,716,362 | -2.66% | 116 |
|---|
| 2026.03.04 | ₩4,845,137 | ₩5,118,782 | ₩4,030,639 | ₩4,812,943 | -0.66% | 955 |
|---|
| 2026.03.03 | ₩3,702,264 | ₩4,909,524 | ₩3,665,241 | ₩4,796,846 | +29.57% | 1.4천 |
|---|
| 2026.03.02 | ₩3,219,360 | ₩4,104,684 | ₩3,179,118 | ₩3,911,522 | +21.50% | 530 |
|---|
| 2026.02.27 | ₩2,752,553 | ₩3,380,328 | ₩2,736,456 | ₩3,219,360 | +16.96% | 142 |
|---|
| 2026.02.26 | ₩2,285,746 | ₩3,541,296 | ₩1,770,648 | ₩2,897,424 | +26.76% | 2.2천 |
|---|
| 2026.02.25 | ₩2,897,424 | ₩2,931,227 | ₩1,609,680 | ₩1,979,906 | -31.67% | 210 |
|---|
| 2026.02.24 | ₩3,219,360 | ₩3,219,360 | ₩2,736,456 | ₩2,897,424 | -10.00% | 151 |
|---|
| 2026.02.23 | ₩3,203,263 | ₩3,412,522 | ₩2,897,424 | ₩3,138,876 | -2.01% | 440 |
|---|
| 2026.02.20 | ₩3,283,747 | ₩3,315,941 | ₩3,283,747 | ₩3,315,941 | +0.98% | 1 |
|---|
| 2026.02.19 | ₩3,098,634 | ₩3,283,747 | ₩3,098,634 | ₩3,283,747 | +5.97% | 3 |
|---|
| 2026.02.18 | ₩3,187,166 | ₩3,299,844 | ₩3,171,070 | ₩3,299,844 | +3.54% | 16 |
|---|
| 2026.02.17 | ₩3,283,747 | ₩3,315,941 | ₩2,849,134 | ₩3,235,457 | -1.47% | 11 |
|---|
| 2026.02.13 | ₩3,364,231 | ₩3,428,618 | ₩3,187,166 | ₩3,332,038 | -0.96% | 12 |
|---|
| 2026.02.12 | ₩3,042,295 | ₩3,380,328 | ₩3,010,102 | ₩3,380,328 | +11.11% | 43 |
|---|
| 2026.02.11 | ₩2,881,327 | ₩3,042,295 | ₩2,752,553 | ₩3,042,295 | +5.59% | 11 |
|---|
| 2026.02.10 | ₩2,897,424 | ₩3,058,392 | ₩2,897,424 | ₩3,058,392 | +5.56% | 4 |
|---|
| 2026.02.09 | ₩2,994,005 | ₩3,058,392 | ₩2,752,553 | ₩3,058,392 | +2.15% | 28 |
|---|
| 2026.02.06 | ₩2,945,714 | ₩3,042,295 | ₩2,738,066 | ₩3,042,295 | +3.28% | 9 |
|---|
| 2026.02.05 | ₩2,913,521 | ₩2,961,811 | ₩2,755,772 | ₩2,945,714 | +1.10% | 11 |
|---|
| 2026.02.04 | ₩2,926,398 | ₩2,945,714 | ₩2,816,940 | ₩2,913,521 | -0.44% | 5 |
|---|
| 2026.02.03 | ₩2,977,908 | ₩3,042,295 | ₩2,736,456 | ₩2,961,811 | -0.54% | 18 |
|---|
| 2026.02.02 | ₩2,897,424 | ₩3,042,295 | ₩2,736,456 | ₩3,010,102 | +3.89% | 30 |
|---|
| 2026.01.30 | ₩2,802,453 | ₩2,841,085 | ₩2,720,359 | ₩2,720,359 | -2.93% | 4 |
|---|
| 2026.01.29 | ₩2,736,456 | ₩2,881,327 | ₩2,672,069 | ₩2,833,037 | +3.53% | 12 |
|---|
| 2026.01.28 | ₩2,921,569 | ₩2,937,666 | ₩2,739,675 | ₩2,752,553 | -5.79% | 5 |
|---|
| 2026.01.27 | ₩3,026,198 | ₩3,034,247 | ₩2,775,088 | ₩2,994,005 | -1.06% | 5 |
|---|
| 2026.01.26 | ₩3,058,392 | ₩3,076,098 | ₩2,945,714 | ₩3,026,198 | -1.05% | 14 |
|---|
| 2026.01.23 | ₩2,945,714 | ₩3,122,779 | ₩2,833,037 | ₩3,026,198 | +2.73% | 10 |
|---|
| 2026.01.22 | ₩2,929,618 | ₩3,090,586 | ₩2,849,134 | ₩3,042,295 | +3.85% | 26 |
|---|
| 2026.01.21 | ₩2,784,746 | ₩3,191,996 | ₩2,768,650 | ₩2,865,230 | +2.89% | 16 |
|---|
| 2026.01.20 | ₩2,800,843 | ₩2,897,424 | ₩2,623,778 | ₩2,776,698 | -0.86% | 61 |
|---|
| 2026.01.16 | ₩2,929,618 | ₩2,929,618 | ₩2,672,069 | ₩2,784,746 | -4.95% | 28 |
|---|
| 2026.01.15 | ₩3,074,489 | ₩3,074,489 | ₩2,591,585 | ₩2,808,892 | -8.64% | 90 |
|---|
| 2026.01.14 | ₩3,090,586 | ₩3,090,586 | ₩2,784,746 | ₩2,961,811 | -4.17% | 13 |
|---|
| 2026.01.13 | ₩3,299,844 | ₩3,299,844 | ₩3,090,586 | ₩3,171,070 | -3.90% | 23 |
|---|
| 2026.01.12 | ₩3,171,070 | ₩3,605,683 | ₩3,074,489 | ₩3,332,038 | +5.08% | 78 |
|---|
| 2026.01.09 | ₩2,897,424 | ₩3,187,166 | ₩2,865,230 | ₩3,122,779 | +7.78% | 223 |
|---|
| 2026.01.08 | ₩2,414,520 | ₩2,655,972 | ₩2,414,520 | ₩2,639,875 | +9.33% | 20 |
|---|
| 2026.01.07 | ₩2,414,520 | ₩2,503,052 | ₩2,253,552 | ₩2,414,520 | 0.00% | 30 |
|---|
| 2026.01.06 | ₩2,688,166 | ₩3,460,812 | ₩2,414,520 | ₩2,446,714 | -8.98% | 327 |
|---|
| 2026.01.05 | ₩2,527,198 | ₩2,583,536 | ₩2,325,988 | ₩2,559,391 | +1.27% | 108 |
|---|
| 2026.01.02 | ₩2,446,714 | ₩2,736,456 | ₩2,446,714 | ₩2,672,069 | +9.21% | 152 |
|---|
| 2025.12.31 | ₩2,430,617 | ₩2,601,243 | ₩2,430,617 | ₩2,478,907 | +1.99% | 6 |
|---|
| 2025.12.30 | ₩2,527,198 | ₩2,623,778 | ₩2,495,004 | ₩2,575,488 | +1.91% | 10 |
|---|
| 2025.12.29 | ₩2,688,166 | ₩2,688,166 | ₩2,417,739 | ₩2,527,198 | -5.99% | 11 |
|---|
| 2025.12.26 | ₩2,881,327 | ₩2,881,327 | ₩2,657,582 | ₩2,688,166 | -6.70% | 6 |
|---|
| 2025.12.24 | ₩2,977,908 | ₩2,994,005 | ₩2,897,424 | ₩2,897,424 | -2.70% | 7 |
|---|
| 2025.12.23 | ₩2,997,224 | ₩3,090,586 | ₩2,913,521 | ₩2,977,908 | -0.64% | 43 |
|---|
| 2025.12.22 | ₩3,058,392 | ₩3,117,950 | ₩2,961,811 | ₩2,977,908 | -2.63% | 25 |
|---|
| 2025.12.19 | ₩2,833,037 | ₩3,146,924 | ₩2,816,940 | ₩3,058,392 | +7.95% | 28 |
|---|
| 2025.12.18 | ₩2,816,940 | ₩3,203,263 | ₩2,808,892 | ₩3,058,392 | +8.57% | 19 |
|---|
| 2025.12.17 | ₩3,010,102 | ₩3,010,102 | ₩2,591,585 | ₩2,816,940 | -6.42% | 34 |
|---|
| 2025.12.16 | ₩3,138,876 | ₩3,171,070 | ₩2,979,518 | ₩3,042,295 | -3.08% | 12 |
|---|
| 2025.12.15 | ₩3,138,876 | ₩3,381,938 | ₩2,953,763 | ₩3,332,038 | +6.15% | 33 |
|---|
| 2025.12.12 | ₩3,267,650 | ₩3,348,134 | ₩3,138,876 | ₩3,187,166 | -2.46% | 18 |
|---|
| 2025.12.11 | ₩3,267,650 | ₩3,525,199 | ₩3,267,650 | ₩3,509,102 | +7.39% | 36 |
|---|
| 2025.12.10 | ₩3,267,650 | ₩3,444,715 | ₩3,251,554 | ₩3,380,328 | +3.45% | 10 |
|---|
| 2025.12.09 | ₩3,283,747 | ₩3,493,006 | ₩3,122,779 | ₩3,428,618 | +4.41% | 24 |
|---|
| 2025.12.08 | ₩3,380,328 | ₩3,605,683 | ₩3,348,134 | ₩3,460,812 | +2.38% | 31 |
|---|
| 2025.12.05 | ₩3,267,650 | ₩3,509,102 | ₩3,171,070 | ₩3,412,522 | +4.43% | 40 |
|---|
| 2025.12.04 | ₩3,235,457 | ₩3,299,844 | ₩3,154,973 | ₩3,299,844 | +1.99% | 8 |
|---|
| 2025.12.03 | ₩3,332,038 | ₩3,460,812 | ₩2,985,956 | ₩3,332,038 | 0.00% | 37 |
|---|
| 2025.12.02 | ₩3,623,390 | ₩3,637,877 | ₩3,219,360 | ₩3,332,038 | -8.04% | 26 |
|---|
| 2025.12.01 | ₩3,010,102 | ₩3,821,380 | ₩3,010,102 | ₩3,557,393 | +18.18% | 96 |
|---|
| 2025.11.28 | ₩3,396,425 | ₩3,396,425 | ₩3,122,779 | ₩3,122,779 | -8.06% | 18 |
|---|
| 2025.11.26 | ₩3,058,392 | ₩3,476,909 | ₩2,981,127 | ₩3,348,134 | +9.47% | 34 |
|---|
| 2025.11.25 | ₩2,994,005 | ₩3,146,924 | ₩2,961,811 | ₩3,058,392 | +2.15% | 26 |
|---|
| 2025.11.24 | ₩2,784,746 | ₩3,412,522 | ₩2,736,456 | ₩3,090,586 | +10.98% | 99 |
|---|
| 2025.11.21 | ₩2,350,133 | ₩2,977,908 | ₩2,350,133 | ₩2,784,746 | +18.49% | 66 |
|---|
| 2025.11.20 | ₩2,591,585 | ₩2,631,827 | ₩2,253,552 | ₩2,414,520 | -6.83% | 42 |
|---|
| 2025.11.19 | ₩2,704,262 | ₩2,704,262 | ₩2,435,446 | ₩2,575,488 | -4.76% | 28 |
|---|
| 2025.11.18 | ₩2,317,939 | ₩2,849,134 | ₩2,301,842 | ₩2,784,746 | +20.14% | 110 |
|---|
| 2025.11.17 | ₩2,414,520 | ₩2,527,198 | ₩2,173,068 | ₩2,334,036 | -3.33% | 17 |
|---|
| 2025.11.14 | ₩2,474,078 | ₩2,532,027 | ₩2,414,520 | ₩2,478,907 | +0.20% | 23 |
|---|
| 2025.11.13 | ₩2,591,585 | ₩2,639,875 | ₩2,414,520 | ₩2,575,488 | -0.62% | 11 |
|---|
| 2025.11.12 | ₩2,398,423 | ₩2,760,601 | ₩2,366,230 | ₩2,736,456 | +14.09% | 42 |
|---|
| 2025.11.11 | ₩2,478,907 | ₩2,478,907 | ₩2,192,384 | ₩2,414,520 | -2.60% | 72 |
|---|
| 2025.11.10 | ₩2,301,842 | ₩2,575,488 | ₩2,269,649 | ₩2,495,004 | +8.39% | 39 |
|---|
| 2025.11.07 | ₩2,253,552 | ₩2,317,939 | ₩2,092,584 | ₩2,301,842 | +2.14% | 47 |
|---|
| 2025.11.06 | ₩2,511,101 | ₩2,591,585 | ₩2,334,036 | ₩2,334,036 | -7.05% | 29 |
|---|
| 2025.11.05 | ₩2,527,198 | ₩2,643,095 | ₩2,480,517 | ₩2,591,585 | +2.55% | 21 |
|---|
| 2025.11.04 | ₩2,591,585 | ₩2,615,730 | ₩2,414,520 | ₩2,607,682 | +0.62% | 44 |
|---|
| 2025.11.03 | ₩2,575,488 | ₩2,781,527 | ₩2,575,488 | ₩2,655,972 | +3.13% | 55 |
|---|
| 2025.10.31 | ₩2,655,972 | ₩2,881,327 | ₩2,639,875 | ₩2,752,553 | +3.64% | 29 |
|---|
| 2025.10.30 | ₩2,768,650 | ₩2,881,327 | ₩2,607,682 | ₩2,623,778 | -5.23% | 61 |
|---|
| 2025.10.29 | ₩2,833,037 | ₩2,977,908 | ₩2,784,746 | ₩2,833,037 | 0.00% | 62 |
|---|
| 2025.10.28 | ₩2,977,908 | ₩3,090,586 | ₩2,849,134 | ₩2,994,005 | +0.54% | 71 |
|---|
| 2025.10.27 | ₩2,768,650 | ₩3,322,380 | ₩2,768,650 | ₩3,058,392 | +10.47% | 151 |
|---|
| 2025.10.24 | ₩2,833,037 | ₩3,026,198 | ₩2,578,707 | ₩2,897,424 | +2.27% | 309 |
|---|
| 2025.10.23 | ₩3,605,683 | ₩3,670,070 | ₩2,953,763 | ₩3,203,263 | -11.16% | 5.8천 |
|---|
| 2025.10.22 | ₩3,734,458 | ₩4,169,071 | ₩3,219,360 | ₩3,444,715 | -7.76% | 1.7천 |
|---|
| 2025.10.21 | ₩3,895,426 | ₩3,943,716 | ₩3,576,709 | ₩3,927,619 | +0.83% | 27 |
|---|
| 2025.10.20 | ₩4,024,200 | ₩4,120,781 | ₩3,776,309 | ₩3,879,329 | -3.60% | 72 |
|---|
| 2025.10.17 | ₩3,396,425 | ₩4,474,910 | ₩3,267,650 | ₩4,201,265 | +23.70% | 194 |
|---|
| 2025.10.16 | ₩3,557,393 | ₩3,653,974 | ₩3,235,457 | ₩3,509,102 | -1.36% | 78 |
|---|
| 2025.10.15 | ₩3,927,619 | ₩4,249,555 | ₩3,581,538 | ₩3,702,264 | -5.74% | 59 |
|---|
| 2025.10.14 | ₩4,120,781 | ₩4,217,362 | ₩3,814,942 | ₩4,040,297 | -1.95% | 41 |
|---|
| 2025.10.13 | ₩4,410,523 | ₩4,410,523 | ₩4,064,442 | ₩4,185,168 | -5.11% | 70 |
|---|
| 2025.10.10 | ₩4,635,878 | ₩4,716,362 | ₩4,217,362 | ₩4,257,604 | -8.16% | 119 |
|---|