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 | ₩4,586 | ₩5,444 | ₩4,586 | ₩4,921 | +7.31% | 18.3만 |
| 2026.10.08 | ₩5,122 | ₩5,122 | ₩4,532 | ₩4,546 | -11.26% | 6.3만 |
| 2026.10.07 | ₩4,613 | ₩4,854 | ₩4,499 | ₩4,707 | +2.03% | 7.1만 |
| 2026.10.06 | ₩4,733 | ₩5,149 | ₩4,733 | ₩4,827 | +1.98% | 9.9만 |
| 2026.10.05 | ₩4,975 | ₩5,230 | ₩4,908 | ₩4,935 | -0.81% | 6.3만 |
| 2026.10.02 | ₩4,988 | ₩5,230 | ₩4,747 | ₩4,975 | -0.27% | 3.9만 |
| 2026.10.01 | ₩5,042 | ₩5,578 | ₩4,867 | ₩4,988 | -1.06% | 10.6만 |
| 2026.09.30 | ₩5,002 | ₩5,585 | ₩4,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,975 |
| -0.54% |
| 33.2만 |
| 2026.09.29 | ₩4,975 | ₩5,189 | ₩4,593 | ₩5,002 | +0.54% | 6.5만 |
|---|
| 2026.09.28 | ₩5,256 | ₩5,297 | ₩4,708 | ₩5,069 | -3.57% | 6.4만 |
|---|
| 2026.09.25 | ₩5,390 | ₩5,954 | ₩5,162 | ₩5,337 | -1.00% | 24.2만 |
|---|
| 2026.09.24 | ₩5,337 | ₩5,337 | ₩4,640 | ₩5,109 | -4.27% | 4.7만 |
|---|
| 2026.09.23 | ₩5,390 | ₩5,605 | ₩5,028 | ₩5,297 | -1.74% | 11만 |
|---|
| 2026.09.22 | ₩5,136 | ₩6,664 | ₩5,015 | ₩5,551 | +8.09% | 106.9만 |
|---|
| 2026.09.21 | ₩4,881 | ₩5,357 | ₩4,881 | ₩5,069 | +3.85% | 18.1만 |
|---|
| 2026.09.18 | ₩4,948 | ₩5,645 | ₩4,731 | ₩5,236 | +5.83% | 499.3만 |
|---|
| 2026.09.17 | ₩5,270 | ₩5,887 | ₩4,894 | ₩4,988 | -5.34% | 19.9만 |
|---|
| 2026.09.16 | ₩6,477 | ₩6,517 | ₩4,385 | ₩5,350 | -17.39% | 693.1만 |
|---|
| 2026.09.15 | ₩6,597 | ₩6,678 | ₩4,425 | ₩5,189 | -21.34% | 10.9만 |
|---|
| 2026.09.14 | ₩6,477 | ₩7,362 | ₩6,436 | ₩7,120 | +9.94% | 16만 |
|---|
| 2026.09.11 | ₩6,879 | ₩7,160 | ₩6,235 | ₩6,798 | -1.17% | 18.9만 |
|---|
| 2026.09.10 | ₩8,206 | ₩9,333 | ₩6,839 | ₩7,804 | -4.90% | 69.8만 |
|---|
| 2026.09.09 | ₩13,919 | ₩33,710 | ₩10,861 | ₩11,103 | -20.23% | 959.8만 |
|---|
| 2026.09.08 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩178,608 | ₩183,435 | ₩157,690 | ₩160,908 | -9.91% | 2.2천 |
|---|
| 2026.09.03 | ₩189,871 | ₩205,962 | ₩186,653 | ₩188,262 | -0.85% | 2.9천 |
|---|
| 2026.09.02 | ₩193,090 | ₩349,170 | ₩191,481 | ₩209,180 | +8.33% | 10.6만 |
|---|
| 2026.09.01 | ₩178,608 | ₩201,135 | ₩178,608 | ₩193,090 | +8.11% | 1.1천 |
|---|
| 2026.08.31 | ₩176,999 | ₩197,917 | ₩173,781 | ₩191,481 | +8.18% | 811 |
|---|
| 2026.08.28 | ₩172,172 | ₩185,044 | ₩172,172 | ₩176,999 | +2.80% | 371 |
|---|
| 2026.08.27 | ₩167,344 | ₩185,044 | ₩167,344 | ₩178,608 | +6.73% | 670 |
|---|
| 2026.08.26 | ₩164,126 | ₩199,526 | ₩156,081 | ₩175,390 | +6.86% | 7천 |
|---|
| 2026.08.25 | ₩167,344 | ₩175,390 | ₩160,908 | ₩164,126 | -1.92% | 534 |
|---|
| 2026.08.24 | ₩162,517 | ₩167,344 | ₩149,644 | ₩164,126 | +0.99% | 1.1천 |
|---|
| 2026.08.21 | ₩181,826 | ₩181,826 | ₩162,517 | ₩167,344 | -7.96% | 2.3천 |
|---|
| 2026.08.20 | ₩146,426 | ₩284,807 | ₩135,163 | ₩178,608 | +21.98% | 12만 |
|---|
| 2026.08.19 | ₩156,081 | ₩164,126 | ₩152,863 | ₩162,517 | +4.12% | 929 |
|---|
| 2026.08.18 | ₩154,472 | ₩164,126 | ₩148,035 | ₩160,908 | +4.17% | 900 |
|---|
| 2026.08.17 | ₩164,126 | ₩167,344 | ₩148,035 | ₩162,517 | -0.98% | 1천 |
|---|
| 2026.08.14 | ₩156,081 | ₩168,953 | ₩144,817 | ₩168,953 | +8.25% | 1.3천 |
|---|
| 2026.08.13 | ₩162,517 | ₩170,562 | ₩152,863 | ₩164,126 | +0.99% | 796 |
|---|
| 2026.08.12 | ₩170,562 | ₩175,390 | ₩162,517 | ₩164,126 | -3.77% | 750 |
|---|
| 2026.08.11 | ₩189,871 | ₩191,481 | ₩172,172 | ₩175,390 | -7.63% | 1.1천 |
|---|
| 2026.08.10 | ₩144,817 | ₩222,053 | ₩144,817 | ₩204,353 | +41.11% | 5.8천 |
|---|
| 2026.08.07 | ₩176,999 | ₩191,481 | ₩139,990 | ₩167,344 | -5.45% | 1.9천 |
|---|
| 2026.08.06 | ₩201,135 | ₩205,962 | ₩172,172 | ₩176,999 | -12.00% | 3.2천 |
|---|
| 2026.08.05 | ₩234,926 | ₩247,798 | ₩193,090 | ₩226,880 | -3.42% | 1.3만 |
|---|
| 2026.08.04 | ₩199,526 | ₩249,407 | ₩186,653 | ₩247,798 | +24.19% | 5.2만 |
|---|
| 2026.08.03 | ₩194,699 | ₩498,815 | ₩168,953 | ₩222,053 | +14.05% | 82.2만 |
|---|
| 2026.07.31 | ₩106,199 | ₩127,117 | ₩90,108 | ₩119,072 | +12.12% | 4.3만 |
|---|
| 2026.07.30 | ₩107,808 | ₩112,636 | ₩106,199 | ₩111,027 | +2.99% | 1.8천 |
|---|
| 2026.07.29 | ₩98,154 | ₩202,744 | ₩94,936 | ₩112,636 | +14.75% | 3.7만 |
|---|
| 2026.07.28 | ₩125,508 | ₩130,335 | ₩112,636 | ₩112,636 | -10.26% | 309 |
|---|
| 2026.07.27 | ₩122,290 | ₩138,381 | ₩122,290 | ₩125,508 | +2.63% | 406 |
|---|
| 2026.07.24 | ₩139,990 | ₩144,817 | ₩96,545 | ₩120,681 | -13.79% | 1천 |
|---|
| 2026.07.23 | ₩143,208 | ₩149,644 | ₩141,599 | ₩144,817 | +1.12% | 547 |
|---|
| 2026.07.22 | ₩164,126 | ₩168,953 | ₩144,817 | ₩146,426 | -10.78% | 1.3천 |
|---|
| 2026.07.21 | ₩168,953 | ₩175,390 | ₩162,517 | ₩164,126 | -2.86% | 445 |
|---|
| 2026.07.20 | ₩170,562 | ₩173,781 | ₩165,735 | ₩172,172 | +0.94% | 403 |
|---|
| 2026.07.17 | ₩170,562 | ₩178,608 | ₩162,517 | ₩165,735 | -2.83% | 680 |
|---|
| 2026.07.16 | ₩160,908 | ₩178,608 | ₩160,908 | ₩170,562 | +6.00% | 544 |
|---|
| 2026.07.15 | ₩176,999 | ₩176,999 | ₩165,735 | ₩167,344 | -5.45% | 575 |
|---|
| 2026.07.14 | ₩181,826 | ₩181,826 | ₩167,344 | ₩176,999 | -2.65% | 741 |
|---|
| 2026.07.13 | ₩186,653 | ₩189,871 | ₩160,908 | ₩183,435 | -1.72% | 1.2천 |
|---|
| 2026.07.10 | ₩205,962 | ₩205,962 | ₩181,826 | ₩186,653 | -9.38% | 649 |
|---|
| 2026.07.09 | ₩197,917 | ₩220,444 | ₩193,090 | ₩212,399 | +7.32% | 1.2천 |
|---|
| 2026.07.08 | ₩212,399 | ₩212,399 | ₩188,262 | ₩201,135 | -5.30% | 821 |
|---|
| 2026.07.07 | ₩212,399 | ₩220,444 | ₩201,135 | ₩220,444 | +3.79% | 1.1천 |
|---|
| 2026.07.06 | ₩209,180 | ₩238,144 | ₩209,180 | ₩220,444 | +5.38% | 1.6천 |
|---|
| 2026.07.02 | ₩209,180 | ₩225,271 | ₩204,353 | ₩209,180 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩218,835 | ₩223,662 | ₩199,526 | ₩209,180 | -4.41% | 3천 |
|---|
| 2026.06.30 | ₩249,407 | ₩257,453 | ₩231,708 | ₩242,971 | -2.58% | 2천 |
|---|
| 2026.06.29 | ₩273,544 | ₩283,198 | ₩238,144 | ₩262,280 | -4.12% | 2.2천 |
|---|
| 2026.06.26 | ₩251,016 | ₩299,289 | ₩238,144 | ₩284,807 | +13.46% | 4.7천 |
|---|
| 2026.06.25 | ₩326,643 | ₩345,952 | ₩260,671 | ₩305,725 | -6.40% | 2.1만 |
|---|
| 2026.06.24 | ₩434,452 | ₩444,106 | ₩278,371 | ₩350,779 | -19.26% | 19.4만 |
|---|
| 2026.06.23 | ₩239,753 | ₩352,389 | ₩223,662 | ₩276,762 | +15.44% | 23.9만 |
|---|
| 2026.06.22 | ₩220,444 | ₩225,271 | ₩214,008 | ₩214,008 | -2.92% | 503 |
|---|
| 2026.06.18 | ₩225,271 | ₩236,535 | ₩217,226 | ₩223,662 | -0.71% | 1천 |
|---|
| 2026.06.17 | ₩225,271 | ₩238,144 | ₩225,271 | ₩225,271 | 0.00% | 649 |
|---|
| 2026.06.16 | ₩239,753 | ₩241,362 | ₩222,053 | ₩228,489 | -4.70% | 1.1천 |
|---|
| 2026.06.15 | ₩242,971 | ₩251,016 | ₩241,362 | ₩247,798 | +1.99% | 531 |
|---|
| 2026.06.12 | ₩233,317 | ₩263,889 | ₩233,317 | ₩251,016 | +7.59% | 1.4천 |
|---|
| 2026.06.11 | ₩233,317 | ₩257,453 | ₩214,008 | ₩241,362 | +3.45% | 1.2만 |
|---|
| 2026.06.10 | ₩225,271 | ₩234,926 | ₩217,226 | ₩228,489 | +1.43% | 3.1천 |
|---|
| 2026.06.09 | ₩238,144 | ₩241,362 | ₩218,835 | ₩233,317 | -2.03% | 1.3천 |
|---|
| 2026.06.08 | ₩222,053 | ₩231,708 | ₩214,008 | ₩223,662 | +0.72% | 1.2천 |
|---|
| 2026.06.05 | ₩236,535 | ₩236,535 | ₩220,444 | ₩223,662 | -5.44% | 642 |
|---|
| 2026.06.04 | ₩233,317 | ₩236,535 | ₩225,271 | ₩236,535 | +1.38% | 976 |
|---|
| 2026.06.03 | ₩234,926 | ₩249,407 | ₩222,053 | ₩233,317 | -0.68% | 2.3천 |
|---|
| 2026.06.02 | ₩242,971 | ₩244,580 | ₩236,535 | ₩238,144 | -1.99% | 641 |
|---|
| 2026.06.01 | ₩236,535 | ₩251,016 | ₩233,317 | ₩241,362 | +2.04% | 1.4천 |
|---|
| 2026.05.29 | ₩257,453 | ₩260,671 | ₩230,098 | ₩236,535 | -8.13% | 1.1천 |
|---|
| 2026.05.28 | ₩246,189 | ₩263,889 | ₩246,189 | ₩252,626 | +2.61% | 503 |
|---|
| 2026.05.27 | ₩238,144 | ₩251,016 | ₩234,926 | ₩251,016 | +5.41% | 1.4천 |
|---|
| 2026.05.26 | ₩249,407 | ₩255,844 | ₩238,144 | ₩242,971 | -2.58% | 1.2천 |
|---|
| 2026.05.22 | ₩260,671 | ₩263,889 | ₩251,016 | ₩260,671 | 0.00% | 1.4천 |
|---|
| 2026.05.21 | ₩270,325 | ₩270,325 | ₩252,626 | ₩265,498 | -1.79% | 1.1천 |
|---|
| 2026.05.20 | ₩257,453 | ₩275,153 | ₩247,798 | ₩271,935 | +5.63% | 2.7천 |
|---|
| 2026.05.19 | ₩300,898 | ₩325,034 | ₩218,835 | ₩291,243 | -3.21% | 9.2만 |
|---|
| 2026.05.18 | ₩244,580 | ₩260,671 | ₩244,580 | ₩244,580 | 0.00% | 667 |
|---|
| 2026.05.15 | ₩249,407 | ₩259,062 | ₩247,798 | ₩251,016 | +0.65% | 565 |
|---|
| 2026.05.14 | ₩257,453 | ₩289,634 | ₩246,189 | ₩252,626 | -1.88% | 2.6천 |
|---|
| 2026.05.13 | ₩254,235 | ₩254,235 | ₩238,144 | ₩246,189 | -3.16% | 1.8천 |
|---|
| 2026.05.12 | ₩242,971 | ₩257,453 | ₩241,362 | ₩257,453 | +5.96% | 2.2천 |
|---|
| 2026.05.11 | ₩265,498 | ₩265,498 | ₩233,317 | ₩234,926 | -11.52% | 864 |
|---|
| 2026.05.08 | ₩246,189 | ₩268,716 | ₩246,189 | ₩268,716 | +9.15% | 788 |
|---|
| 2026.05.07 | ₩241,362 | ₩252,626 | ₩217,226 | ₩244,580 | +1.33% | 1.1천 |
|---|
| 2026.05.06 | ₩255,844 | ₩260,671 | ₩246,189 | ₩246,189 | -3.77% | 641 |
|---|
| 2026.05.05 | ₩275,153 | ₩278,371 | ₩257,453 | ₩257,453 | -6.43% | 463 |
|---|
| 2026.05.04 | ₩283,198 | ₩283,198 | ₩268,716 | ₩275,153 | -2.84% | 408 |
|---|
| 2026.05.01 | ₩273,544 | ₩289,634 | ₩270,325 | ₩289,634 | +5.88% | 402 |
|---|
| 2026.04.30 | ₩281,589 | ₩288,025 | ₩273,544 | ₩278,371 | -1.14% | 370 |
|---|
| 2026.04.29 | ₩296,071 | ₩296,071 | ₩273,544 | ₩288,025 | -2.72% | 514 |
|---|
| 2026.04.28 | ₩283,198 | ₩294,462 | ₩278,371 | ₩288,025 | +1.70% | 842 |
|---|
| 2026.04.27 | ₩302,507 | ₩302,507 | ₩276,762 | ₩289,634 | -4.26% | 818 |
|---|
| 2026.04.24 | ₩323,425 | ₩323,425 | ₩281,589 | ₩307,334 | -4.98% | 863 |
|---|
| 2026.04.23 | ₩341,125 | ₩341,125 | ₩312,162 | ₩321,816 | -5.66% | 900 |
|---|
| 2026.04.22 | ₩334,689 | ₩344,343 | ₩321,816 | ₩344,343 | +2.88% | 777 |
|---|
| 2026.04.21 | ₩342,734 | ₩347,561 | ₩326,643 | ₩337,907 | -1.41% | 701 |
|---|
| 2026.04.20 | ₩349,170 | ₩355,607 | ₩329,861 | ₩342,734 | -1.84% | 2천 |
|---|
| 2026.04.17 | ₩342,734 | ₩360,434 | ₩339,516 | ₩339,516 | -0.94% | 878 |
|---|
| 2026.04.16 | ₩360,434 | ₩386,179 | ₩344,343 | ₩357,216 | -0.89% | 2천 |
|---|
| 2026.04.15 | ₩363,652 | ₩387,788 | ₩339,516 | ₩374,916 | +3.10% | 2.4천 |
|---|
| 2026.04.14 | ₩376,525 | ₩391,006 | ₩370,088 | ₩381,352 | +1.28% | 2.2천 |
|---|
| 2026.04.13 | ₩379,743 | ₩421,579 | ₩378,134 | ₩378,134 | -0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩374,916 | ₩432,843 | ₩365,261 | ₩392,616 | +4.72% | 7.7만 |
|---|
| 2026.04.09 | ₩366,870 | ₩373,307 | ₩320,207 | ₩328,252 | -10.53% | 4.7천 |
|---|
| 2026.04.08 | ₩387,788 | ₩428,015 | ₩357,216 | ₩382,961 | -1.24% | 2.7만 |
|---|
| 2026.04.07 | ₩325,034 | ₩576,051 | ₩307,334 | ₩378,134 | +16.34% | 26.7만 |
|---|
| 2026.04.06 | ₩241,362 | ₩353,998 | ₩239,753 | ₩273,544 | +13.33% | 2.9만 |
|---|
| 2026.04.02 | ₩230,098 | ₩241,362 | ₩226,880 | ₩241,362 | +4.90% | 2.3천 |
|---|
| 2026.04.01 | ₩271,935 | ₩278,371 | ₩238,144 | ₩251,016 | -7.69% | 6천 |
|---|
| 2026.03.31 | ₩276,762 | ₩313,771 | ₩259,062 | ₩281,589 | +1.74% | 8.5만 |
|---|
| 2026.03.30 | ₩241,362 | ₩247,798 | ₩205,962 | ₩226,880 | -6.00% | 7.1천 |
|---|
| 2026.03.27 | ₩370,088 | ₩386,179 | ₩265,498 | ₩271,935 | -26.52% | 1.5만 |
|---|
| 2026.03.26 | ₩680,641 | ₩753,049 | ₩410,315 | ₩450,542 | -33.81% | 3.3만 |
|---|
| 2026.03.25 | ₩7,755,766 | ₩8,335,034 | ₩6,790,318 | ₩6,822,499 | -12.03% | 2.4만 |
|---|
| 2026.03.24 | ₩6,355,866 | ₩7,482,222 | ₩6,275,412 | ₩7,417,859 | +16.71% | 1.1천 |
|---|
| 2026.03.23 | ₩7,578,767 | ₩7,779,902 | ₩6,597,228 | ₩6,597,228 | -12.95% | 935 |
|---|
| 2026.03.20 | ₩6,854,681 | ₩7,643,130 | ₩6,775,836 | ₩7,562,676 | +10.33% | 776 |
|---|
| 2026.03.19 | ₩6,243,230 | ₩6,822,499 | ₩5,905,324 | ₩6,806,408 | +9.02% | 953 |
|---|
| 2026.03.18 | ₩6,259,321 | ₩6,565,046 | ₩6,034,050 | ₩6,259,321 | 0.00% | 769 |
|---|
| 2026.03.17 | ₩5,680,052 | ₩6,291,503 | ₩5,486,963 | ₩6,082,322 | +7.08% | 197 |
|---|
| 2026.03.16 | ₩5,181,238 | ₩5,792,688 | ₩4,746,786 | ₩5,680,052 | +9.63% | 2.3천 |
|---|
| 2026.03.13 | ₩4,859,422 | ₩5,293,873 | ₩4,521,515 | ₩5,245,601 | +7.95% | 499 |
|---|
| 2026.03.12 | ₩4,859,422 | ₩5,052,511 | ₩4,505,424 | ₩4,762,877 | -1.99% | 1.5천 |
|---|
| 2026.03.11 | ₩4,247,971 | ₩5,004,239 | ₩4,119,245 | ₩4,859,422 | +14.39% | 1.7천 |
|---|
| 2026.03.10 | ₩4,505,424 | ₩4,690,468 | ₩4,038,791 | ₩4,215,790 | -6.43% | 2.9천 |
|---|
| 2026.03.09 | ₩4,827,240 | ₩4,907,694 | ₩4,264,062 | ₩4,264,062 | -11.67% | 2.7천 |
|---|
| 2026.03.06 | ₩4,537,606 | ₩4,972,057 | ₩4,505,424 | ₩4,795,058 | +5.67% | 1.7천 |
|---|
| 2026.03.05 | ₩4,843,331 | ₩4,907,694 | ₩4,508,642 | ₩4,714,604 | -2.66% | 116 |
|---|
| 2026.03.04 | ₩4,843,331 | ₩5,116,874 | ₩4,029,136 | ₩4,811,149 | -0.66% | 955 |
|---|
| 2026.03.03 | ₩3,700,884 | ₩4,907,694 | ₩3,663,875 | ₩4,795,058 | +29.57% | 1.4천 |
|---|
| 2026.03.02 | ₩3,218,160 | ₩4,103,154 | ₩3,177,933 | ₩3,910,064 | +21.50% | 530 |
|---|
| 2026.02.27 | ₩2,751,527 | ₩3,379,068 | ₩2,735,436 | ₩3,218,160 | +16.96% | 142 |
|---|
| 2026.02.26 | ₩2,284,894 | ₩3,539,976 | ₩1,769,988 | ₩2,896,344 | +26.76% | 2.2천 |
|---|
| 2026.02.25 | ₩2,896,344 | ₩2,930,135 | ₩1,609,080 | ₩1,979,168 | -31.67% | 210 |
|---|
| 2026.02.24 | ₩3,218,160 | ₩3,218,160 | ₩2,735,436 | ₩2,896,344 | -10.00% | 151 |
|---|
| 2026.02.23 | ₩3,202,069 | ₩3,411,250 | ₩2,896,344 | ₩3,137,706 | -2.01% | 440 |
|---|
| 2026.02.20 | ₩3,282,523 | ₩3,314,705 | ₩3,282,523 | ₩3,314,705 | +0.98% | 1 |
|---|
| 2026.02.19 | ₩3,097,479 | ₩3,282,523 | ₩3,097,479 | ₩3,282,523 | +5.97% | 3 |
|---|
| 2026.02.18 | ₩3,185,978 | ₩3,298,614 | ₩3,169,888 | ₩3,298,614 | +3.54% | 16 |
|---|
| 2026.02.17 | ₩3,282,523 | ₩3,314,705 | ₩2,848,072 | ₩3,234,251 | -1.47% | 11 |
|---|
| 2026.02.13 | ₩3,362,977 | ₩3,427,340 | ₩3,185,978 | ₩3,330,796 | -0.96% | 12 |
|---|
| 2026.02.12 | ₩3,041,161 | ₩3,379,068 | ₩3,008,980 | ₩3,379,068 | +11.11% | 43 |
|---|
| 2026.02.11 | ₩2,880,253 | ₩3,041,161 | ₩2,751,527 | ₩3,041,161 | +5.59% | 11 |
|---|
| 2026.02.10 | ₩2,896,344 | ₩3,057,252 | ₩2,896,344 | ₩3,057,252 | +5.56% | 4 |
|---|
| 2026.02.09 | ₩2,992,889 | ₩3,057,252 | ₩2,751,527 | ₩3,057,252 | +2.15% | 28 |
|---|
| 2026.02.06 | ₩2,944,616 | ₩3,041,161 | ₩2,737,045 | ₩3,041,161 | +3.28% | 9 |
|---|
| 2026.02.05 | ₩2,912,435 | ₩2,960,707 | ₩2,754,745 | ₩2,944,616 | +1.10% | 11 |
|---|
| 2026.02.04 | ₩2,925,308 | ₩2,944,616 | ₩2,815,890 | ₩2,912,435 | -0.44% | 5 |
|---|
| 2026.02.03 | ₩2,976,798 | ₩3,041,161 | ₩2,735,436 | ₩2,960,707 | -0.54% | 18 |
|---|
| 2026.02.02 | ₩2,896,344 | ₩3,041,161 | ₩2,735,436 | ₩3,008,980 | +3.89% | 30 |
|---|
| 2026.01.30 | ₩2,801,408 | ₩2,840,026 | ₩2,719,345 | ₩2,719,345 | -2.93% | 4 |
|---|
| 2026.01.29 | ₩2,735,436 | ₩2,880,253 | ₩2,671,073 | ₩2,831,981 | +3.53% | 12 |
|---|
| 2026.01.28 | ₩2,920,480 | ₩2,936,571 | ₩2,738,654 | ₩2,751,527 | -5.79% | 5 |
|---|
| 2026.01.27 | ₩3,025,070 | ₩3,033,116 | ₩2,774,054 | ₩2,992,889 | -1.06% | 5 |
|---|
| 2026.01.26 | ₩3,057,252 | ₩3,074,952 | ₩2,944,616 | ₩3,025,070 | -1.05% | 14 |
|---|
| 2026.01.23 | ₩2,944,616 | ₩3,121,615 | ₩2,831,981 | ₩3,025,070 | +2.73% | 10 |
|---|
| 2026.01.22 | ₩2,928,526 | ₩3,089,434 | ₩2,848,072 | ₩3,041,161 | +3.85% | 26 |
|---|
| 2026.01.21 | ₩2,783,708 | ₩3,190,806 | ₩2,767,618 | ₩2,864,162 | +2.89% | 16 |
|---|
| 2026.01.20 | ₩2,799,799 | ₩2,896,344 | ₩2,622,800 | ₩2,775,663 | -0.86% | 61 |
|---|
| 2026.01.16 | ₩2,928,526 | ₩2,928,526 | ₩2,671,073 | ₩2,783,708 | -4.95% | 28 |
|---|
| 2026.01.15 | ₩3,073,343 | ₩3,073,343 | ₩2,590,619 | ₩2,807,845 | -8.64% | 90 |
|---|
| 2026.01.14 | ₩3,089,434 | ₩3,089,434 | ₩2,783,708 | ₩2,960,707 | -4.17% | 13 |
|---|
| 2026.01.13 | ₩3,298,614 | ₩3,298,614 | ₩3,089,434 | ₩3,169,888 | -3.90% | 23 |
|---|
| 2026.01.12 | ₩3,169,888 | ₩3,604,339 | ₩3,073,343 | ₩3,330,796 | +5.08% | 78 |
|---|
| 2026.01.09 | ₩2,896,344 | ₩3,185,978 | ₩2,864,162 | ₩3,121,615 | +7.78% | 223 |
|---|
| 2026.01.08 | ₩2,413,620 | ₩2,654,982 | ₩2,413,620 | ₩2,638,891 | +9.33% | 20 |
|---|
| 2026.01.07 | ₩2,413,620 | ₩2,502,119 | ₩2,252,712 | ₩2,413,620 | 0.00% | 30 |
|---|
| 2026.01.06 | ₩2,687,164 | ₩3,459,522 | ₩2,413,620 | ₩2,445,802 | -8.98% | 327 |
|---|
| 2026.01.05 | ₩2,526,256 | ₩2,582,573 | ₩2,325,121 | ₩2,558,437 | +1.27% | 108 |
|---|
| 2026.01.02 | ₩2,445,802 | ₩2,735,436 | ₩2,445,802 | ₩2,671,073 | +9.21% | 152 |
|---|
| 2025.12.31 | ₩2,429,711 | ₩2,600,273 | ₩2,429,711 | ₩2,477,983 | +1.99% | 6 |
|---|
| 2025.12.30 | ₩2,526,256 | ₩2,622,800 | ₩2,494,074 | ₩2,574,528 | +1.91% | 10 |
|---|
| 2025.12.29 | ₩2,687,164 | ₩2,687,164 | ₩2,416,838 | ₩2,526,256 | -5.99% | 11 |
|---|
| 2025.12.26 | ₩2,880,253 | ₩2,880,253 | ₩2,656,591 | ₩2,687,164 | -6.70% | 6 |
|---|
| 2025.12.24 | ₩2,976,798 | ₩2,992,889 | ₩2,896,344 | ₩2,896,344 | -2.70% | 7 |
|---|
| 2025.12.23 | ₩2,996,107 | ₩3,089,434 | ₩2,912,435 | ₩2,976,798 | -0.64% | 43 |
|---|
| 2025.12.22 | ₩3,057,252 | ₩3,116,788 | ₩2,960,707 | ₩2,976,798 | -2.63% | 25 |
|---|
| 2025.12.19 | ₩2,831,981 | ₩3,145,751 | ₩2,815,890 | ₩3,057,252 | +7.95% | 28 |
|---|
| 2025.12.18 | ₩2,815,890 | ₩3,202,069 | ₩2,807,845 | ₩3,057,252 | +8.57% | 19 |
|---|
| 2025.12.17 | ₩3,008,980 | ₩3,008,980 | ₩2,590,619 | ₩2,815,890 | -6.42% | 34 |
|---|
| 2025.12.16 | ₩3,137,706 | ₩3,169,888 | ₩2,978,407 | ₩3,041,161 | -3.08% | 12 |
|---|
| 2025.12.15 | ₩3,137,706 | ₩3,380,677 | ₩2,952,662 | ₩3,330,796 | +6.15% | 33 |
|---|
| 2025.12.12 | ₩3,266,432 | ₩3,346,886 | ₩3,137,706 | ₩3,185,978 | -2.46% | 18 |
|---|
| 2025.12.11 | ₩3,266,432 | ₩3,523,885 | ₩3,266,432 | ₩3,507,794 | +7.39% | 36 |
|---|
| 2025.12.10 | ₩3,266,432 | ₩3,443,431 | ₩3,250,342 | ₩3,379,068 | +3.45% | 10 |
|---|
| 2025.12.09 | ₩3,282,523 | ₩3,491,704 | ₩3,121,615 | ₩3,427,340 | +4.41% | 24 |
|---|
| 2025.12.08 | ₩3,379,068 | ₩3,604,339 | ₩3,346,886 | ₩3,459,522 | +2.38% | 31 |
|---|
| 2025.12.05 | ₩3,266,432 | ₩3,507,794 | ₩3,169,888 | ₩3,411,250 | +4.43% | 40 |
|---|
| 2025.12.04 | ₩3,234,251 | ₩3,298,614 | ₩3,153,797 | ₩3,298,614 | +1.99% | 8 |
|---|
| 2025.12.03 | ₩3,330,796 | ₩3,459,522 | ₩2,984,843 | ₩3,330,796 | 0.00% | 37 |
|---|
| 2025.12.02 | ₩3,622,039 | ₩3,636,521 | ₩3,218,160 | ₩3,330,796 | -8.04% | 26 |
|---|
| 2025.12.01 | ₩3,008,980 | ₩3,819,956 | ₩3,008,980 | ₩3,556,067 | +18.18% | 96 |
|---|
| 2025.11.28 | ₩3,395,159 | ₩3,395,159 | ₩3,121,615 | ₩3,121,615 | -8.06% | 18 |
|---|
| 2025.11.26 | ₩3,057,252 | ₩3,475,613 | ₩2,980,016 | ₩3,346,886 | +9.47% | 34 |
|---|
| 2025.11.25 | ₩2,992,889 | ₩3,145,751 | ₩2,960,707 | ₩3,057,252 | +2.15% | 26 |
|---|
| 2025.11.24 | ₩2,783,708 | ₩3,411,250 | ₩2,735,436 | ₩3,089,434 | +10.98% | 99 |
|---|
| 2025.11.21 | ₩2,349,257 | ₩2,976,798 | ₩2,349,257 | ₩2,783,708 | +18.49% | 66 |
|---|
| 2025.11.20 | ₩2,590,619 | ₩2,630,846 | ₩2,252,712 | ₩2,413,620 | -6.83% | 42 |
|---|
| 2025.11.19 | ₩2,703,254 | ₩2,703,254 | ₩2,434,538 | ₩2,574,528 | -4.76% | 28 |
|---|
| 2025.11.18 | ₩2,317,075 | ₩2,848,072 | ₩2,300,984 | ₩2,783,708 | +20.14% | 110 |
|---|
| 2025.11.17 | ₩2,413,620 | ₩2,526,256 | ₩2,172,258 | ₩2,333,166 | -3.33% | 17 |
|---|
| 2025.11.14 | ₩2,473,156 | ₩2,531,083 | ₩2,413,620 | ₩2,477,983 | +0.20% | 23 |
|---|
| 2025.11.13 | ₩2,590,619 | ₩2,638,891 | ₩2,413,620 | ₩2,574,528 | -0.62% | 11 |
|---|
| 2025.11.12 | ₩2,397,529 | ₩2,759,572 | ₩2,365,348 | ₩2,735,436 | +14.09% | 42 |
|---|
| 2025.11.11 | ₩2,477,983 | ₩2,477,983 | ₩2,191,567 | ₩2,413,620 | -2.60% | 72 |
|---|
| 2025.11.10 | ₩2,300,984 | ₩2,574,528 | ₩2,268,803 | ₩2,494,074 | +8.39% | 39 |
|---|
| 2025.11.07 | ₩2,252,712 | ₩2,317,075 | ₩2,091,804 | ₩2,300,984 | +2.14% | 47 |
|---|
| 2025.11.06 | ₩2,510,165 | ₩2,590,619 | ₩2,333,166 | ₩2,333,166 | -7.05% | 29 |
|---|
| 2025.11.05 | ₩2,526,256 | ₩2,642,109 | ₩2,479,592 | ₩2,590,619 | +2.55% | 21 |
|---|
| 2025.11.04 | ₩2,590,619 | ₩2,614,755 | ₩2,413,620 | ₩2,606,710 | +0.62% | 44 |
|---|
| 2025.11.03 | ₩2,574,528 | ₩2,780,490 | ₩2,574,528 | ₩2,654,982 | +3.13% | 55 |
|---|
| 2025.10.31 | ₩2,654,982 | ₩2,880,253 | ₩2,638,891 | ₩2,751,527 | +3.64% | 29 |
|---|
| 2025.10.30 | ₩2,767,618 | ₩2,880,253 | ₩2,606,710 | ₩2,622,800 | -5.23% | 61 |
|---|
| 2025.10.29 | ₩2,831,981 | ₩2,976,798 | ₩2,783,708 | ₩2,831,981 | 0.00% | 62 |
|---|
| 2025.10.28 | ₩2,976,798 | ₩3,089,434 | ₩2,848,072 | ₩2,992,889 | +0.54% | 71 |
|---|
| 2025.10.27 | ₩2,767,618 | ₩3,321,141 | ₩2,767,618 | ₩3,057,252 | +10.47% | 151 |
|---|
| 2025.10.24 | ₩2,831,981 | ₩3,025,070 | ₩2,577,746 | ₩2,896,344 | +2.27% | 309 |
|---|
| 2025.10.23 | ₩3,604,339 | ₩3,668,702 | ₩2,952,662 | ₩3,202,069 | -11.16% | 5.8천 |
|---|
| 2025.10.22 | ₩3,733,066 | ₩4,167,517 | ₩3,218,160 | ₩3,443,431 | -7.76% | 1.7천 |
|---|
| 2025.10.21 | ₩3,893,974 | ₩3,942,246 | ₩3,575,376 | ₩3,926,155 | +0.83% | 27 |
|---|
| 2025.10.20 | ₩4,022,700 | ₩4,119,245 | ₩3,774,902 | ₩3,877,883 | -3.60% | 72 |
|---|
| 2025.10.17 | ₩3,395,159 | ₩4,473,242 | ₩3,266,432 | ₩4,199,699 | +23.70% | 194 |
|---|
| 2025.10.16 | ₩3,556,067 | ₩3,652,612 | ₩3,234,251 | ₩3,507,794 | -1.36% | 78 |
|---|
| 2025.10.15 | ₩3,926,155 | ₩4,247,971 | ₩3,580,203 | ₩3,700,884 | -5.74% | 59 |
|---|
| 2025.10.14 | ₩4,119,245 | ₩4,215,790 | ₩3,813,520 | ₩4,038,791 | -1.95% | 41 |
|---|
| 2025.10.13 | ₩4,408,879 | ₩4,408,879 | ₩4,062,927 | ₩4,183,608 | -5.11% | 70 |
|---|
| 2025.10.10 | ₩4,634,150 | ₩4,714,604 | ₩4,215,790 | ₩4,256,017 | -8.16% | 119 |
|---|