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 | ₩5,445 | ₩4,586 | ₩4,922 | +7.31% | 18.3만 |
| 2026.10.08 | ₩5,123 | ₩5,123 | ₩4,533 | ₩4,546 | -11.26% | 6.3만 |
| 2026.10.07 | ₩4,613 | ₩4,855 | ₩4,499 | ₩4,707 | +2.03% | 7.1만 |
| 2026.10.06 | ₩4,734 | ₩5,150 | ₩4,734 | ₩4,828 | +1.98% | 9.9만 |
| 2026.10.05 | ₩4,975 | ₩5,230 | ₩4,908 | ₩4,935 | -0.81% | 6.3만 |
| 2026.10.02 | ₩4,989 | ₩5,230 | ₩4,747 | ₩4,975 | -0.27% | 3.9만 |
| 2026.10.01 | ₩5,042 | ₩5,579 | ₩4,868 | ₩4,989 | -1.06% | 10.6만 |
| 2026.09.30 | ₩5,002 | ₩5,586 | ₩4,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,975 |
| -0.54% |
| 33.2만 |
| 2026.09.29 | ₩4,975 | ₩5,190 | ₩4,593 | ₩5,002 | +0.54% | 6.5만 |
|---|
| 2026.09.28 | ₩5,257 | ₩5,297 | ₩4,708 | ₩5,069 | -3.57% | 6.4만 |
|---|
| 2026.09.25 | ₩5,391 | ₩5,954 | ₩5,163 | ₩5,337 | -1.00% | 24.2만 |
|---|
| 2026.09.24 | ₩5,337 | ₩5,337 | ₩4,640 | ₩5,109 | -4.27% | 4.7만 |
|---|
| 2026.09.23 | ₩5,391 | ₩5,606 | ₩5,029 | ₩5,297 | -1.74% | 11만 |
|---|
| 2026.09.22 | ₩5,136 | ₩6,665 | ₩5,016 | ₩5,552 | +8.09% | 106.9만 |
|---|
| 2026.09.21 | ₩4,881 | ₩5,358 | ₩4,881 | ₩5,069 | +3.85% | 18.1만 |
|---|
| 2026.09.18 | ₩4,949 | ₩5,646 | ₩4,731 | ₩5,237 | +5.83% | 499.3만 |
|---|
| 2026.09.17 | ₩5,270 | ₩5,887 | ₩4,895 | ₩4,989 | -5.34% | 19.9만 |
|---|
| 2026.09.16 | ₩6,477 | ₩6,518 | ₩4,385 | ₩5,351 | -17.39% | 693.1만 |
|---|
| 2026.09.15 | ₩6,598 | ₩6,679 | ₩4,426 | ₩5,190 | -21.34% | 10.9만 |
|---|
| 2026.09.14 | ₩6,477 | ₩7,362 | ₩6,437 | ₩7,121 | +9.94% | 16만 |
|---|
| 2026.09.11 | ₩6,880 | ₩7,161 | ₩6,236 | ₩6,799 | -1.17% | 18.9만 |
|---|
| 2026.09.10 | ₩8,207 | ₩9,334 | ₩6,839 | ₩7,805 | -4.90% | 69.8만 |
|---|
| 2026.09.09 | ₩13,920 | ₩33,714 | ₩10,863 | ₩11,104 | -20.23% | 959.8만 |
|---|
| 2026.09.08 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩178,631 | ₩183,458 | ₩157,710 | ₩160,928 | -9.91% | 2.2천 |
|---|
| 2026.09.03 | ₩189,896 | ₩205,988 | ₩186,677 | ₩188,286 | -0.85% | 2.9천 |
|---|
| 2026.09.02 | ₩193,114 | ₩349,215 | ₩191,505 | ₩209,207 | +8.33% | 10.6만 |
|---|
| 2026.09.01 | ₩178,631 | ₩201,161 | ₩178,631 | ₩193,114 | +8.11% | 1.1천 |
|---|
| 2026.08.31 | ₩177,021 | ₩197,942 | ₩173,803 | ₩191,505 | +8.18% | 811 |
|---|
| 2026.08.28 | ₩172,193 | ₩185,068 | ₩172,193 | ₩177,021 | +2.80% | 371 |
|---|
| 2026.08.27 | ₩167,366 | ₩185,068 | ₩167,366 | ₩178,631 | +6.73% | 670 |
|---|
| 2026.08.26 | ₩164,147 | ₩199,551 | ₩156,101 | ₩175,412 | +6.86% | 7천 |
|---|
| 2026.08.25 | ₩167,366 | ₩175,412 | ₩160,928 | ₩164,147 | -1.92% | 534 |
|---|
| 2026.08.24 | ₩162,538 | ₩167,366 | ₩149,663 | ₩164,147 | +0.99% | 1.1천 |
|---|
| 2026.08.21 | ₩181,849 | ₩181,849 | ₩162,538 | ₩167,366 | -7.96% | 2.3천 |
|---|
| 2026.08.20 | ₩146,445 | ₩284,843 | ₩135,180 | ₩178,631 | +21.98% | 12만 |
|---|
| 2026.08.19 | ₩156,101 | ₩164,147 | ₩152,882 | ₩162,538 | +4.12% | 929 |
|---|
| 2026.08.18 | ₩154,491 | ₩164,147 | ₩148,054 | ₩160,928 | +4.17% | 900 |
|---|
| 2026.08.17 | ₩164,147 | ₩167,366 | ₩148,054 | ₩162,538 | -0.98% | 1천 |
|---|
| 2026.08.14 | ₩156,101 | ₩168,975 | ₩144,836 | ₩168,975 | +8.25% | 1.3천 |
|---|
| 2026.08.13 | ₩162,538 | ₩170,584 | ₩152,882 | ₩164,147 | +0.99% | 796 |
|---|
| 2026.08.12 | ₩170,584 | ₩175,412 | ₩162,538 | ₩164,147 | -3.77% | 750 |
|---|
| 2026.08.11 | ₩189,896 | ₩191,505 | ₩172,193 | ₩175,412 | -7.63% | 1.1천 |
|---|
| 2026.08.10 | ₩144,836 | ₩222,081 | ₩144,836 | ₩204,379 | +41.11% | 5.8천 |
|---|
| 2026.08.07 | ₩177,021 | ₩191,505 | ₩140,008 | ₩167,366 | -5.45% | 1.9천 |
|---|
| 2026.08.06 | ₩201,161 | ₩205,988 | ₩172,193 | ₩177,021 | -12.00% | 3.2천 |
|---|
| 2026.08.05 | ₩234,955 | ₩247,830 | ₩193,114 | ₩226,909 | -3.42% | 1.3만 |
|---|
| 2026.08.04 | ₩199,551 | ₩249,439 | ₩186,677 | ₩247,830 | +24.19% | 5.2만 |
|---|
| 2026.08.03 | ₩194,723 | ₩498,878 | ₩168,975 | ₩222,081 | +14.05% | 82.2만 |
|---|
| 2026.07.31 | ₩106,213 | ₩127,133 | ₩90,120 | ₩119,087 | +12.12% | 4.3만 |
|---|
| 2026.07.30 | ₩107,822 | ₩112,650 | ₩106,213 | ₩111,041 | +2.99% | 1.8천 |
|---|
| 2026.07.29 | ₩98,166 | ₩202,770 | ₩94,948 | ₩112,650 | +14.75% | 3.7만 |
|---|
| 2026.07.28 | ₩125,524 | ₩130,352 | ₩112,650 | ₩112,650 | -10.26% | 309 |
|---|
| 2026.07.27 | ₩122,306 | ₩138,398 | ₩122,306 | ₩125,524 | +2.63% | 406 |
|---|
| 2026.07.24 | ₩140,008 | ₩144,836 | ₩96,557 | ₩120,696 | -13.79% | 1천 |
|---|
| 2026.07.23 | ₩143,226 | ₩149,663 | ₩141,617 | ₩144,836 | +1.12% | 547 |
|---|
| 2026.07.22 | ₩164,147 | ₩168,975 | ₩144,836 | ₩146,445 | -10.78% | 1.3천 |
|---|
| 2026.07.21 | ₩168,975 | ₩175,412 | ₩162,538 | ₩164,147 | -2.86% | 445 |
|---|
| 2026.07.20 | ₩170,584 | ₩173,803 | ₩165,756 | ₩172,193 | +0.94% | 403 |
|---|
| 2026.07.17 | ₩170,584 | ₩178,631 | ₩162,538 | ₩165,756 | -2.83% | 680 |
|---|
| 2026.07.16 | ₩160,928 | ₩178,631 | ₩160,928 | ₩170,584 | +6.00% | 544 |
|---|
| 2026.07.15 | ₩177,021 | ₩177,021 | ₩165,756 | ₩167,366 | -5.45% | 575 |
|---|
| 2026.07.14 | ₩181,849 | ₩181,849 | ₩167,366 | ₩177,021 | -2.65% | 741 |
|---|
| 2026.07.13 | ₩186,677 | ₩189,896 | ₩160,928 | ₩183,458 | -1.72% | 1.2천 |
|---|
| 2026.07.10 | ₩205,988 | ₩205,988 | ₩181,849 | ₩186,677 | -9.38% | 649 |
|---|
| 2026.07.09 | ₩197,942 | ₩220,472 | ₩193,114 | ₩212,425 | +7.32% | 1.2천 |
|---|
| 2026.07.08 | ₩212,425 | ₩212,425 | ₩188,286 | ₩201,161 | -5.30% | 821 |
|---|
| 2026.07.07 | ₩212,425 | ₩220,472 | ₩201,161 | ₩220,472 | +3.79% | 1.1천 |
|---|
| 2026.07.06 | ₩209,207 | ₩238,174 | ₩209,207 | ₩220,472 | +5.38% | 1.6천 |
|---|
| 2026.07.02 | ₩209,207 | ₩225,300 | ₩204,379 | ₩209,207 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩218,863 | ₩223,690 | ₩199,551 | ₩209,207 | -4.41% | 3천 |
|---|
| 2026.06.30 | ₩249,439 | ₩257,485 | ₩231,737 | ₩243,002 | -2.58% | 2천 |
|---|
| 2026.06.29 | ₩273,578 | ₩283,234 | ₩238,174 | ₩262,313 | -4.12% | 2.2천 |
|---|
| 2026.06.26 | ₩251,048 | ₩299,327 | ₩238,174 | ₩284,843 | +13.46% | 4.7천 |
|---|
| 2026.06.25 | ₩326,685 | ₩345,996 | ₩260,704 | ₩305,764 | -6.40% | 2.1만 |
|---|
| 2026.06.24 | ₩434,507 | ₩444,162 | ₩278,406 | ₩350,824 | -19.26% | 19.4만 |
|---|
| 2026.06.23 | ₩239,783 | ₩352,433 | ₩223,690 | ₩276,797 | +15.44% | 23.9만 |
|---|
| 2026.06.22 | ₩220,472 | ₩225,300 | ₩214,035 | ₩214,035 | -2.92% | 503 |
|---|
| 2026.06.18 | ₩225,300 | ₩236,565 | ₩217,253 | ₩223,690 | -0.71% | 1천 |
|---|
| 2026.06.17 | ₩225,300 | ₩238,174 | ₩225,300 | ₩225,300 | 0.00% | 649 |
|---|
| 2026.06.16 | ₩239,783 | ₩241,393 | ₩222,081 | ₩228,518 | -4.70% | 1.1천 |
|---|
| 2026.06.15 | ₩243,002 | ₩251,048 | ₩241,393 | ₩247,830 | +1.99% | 531 |
|---|
| 2026.06.12 | ₩233,346 | ₩263,923 | ₩233,346 | ₩251,048 | +7.59% | 1.4천 |
|---|
| 2026.06.11 | ₩233,346 | ₩257,485 | ₩214,035 | ₩241,393 | +3.45% | 1.2만 |
|---|
| 2026.06.10 | ₩225,300 | ₩234,955 | ₩217,253 | ₩228,518 | +1.43% | 3.1천 |
|---|
| 2026.06.09 | ₩238,174 | ₩241,393 | ₩218,863 | ₩233,346 | -2.03% | 1.3천 |
|---|
| 2026.06.08 | ₩222,081 | ₩231,737 | ₩214,035 | ₩223,690 | +0.72% | 1.2천 |
|---|
| 2026.06.05 | ₩236,565 | ₩236,565 | ₩220,472 | ₩223,690 | -5.44% | 642 |
|---|
| 2026.06.04 | ₩233,346 | ₩236,565 | ₩225,300 | ₩236,565 | +1.38% | 976 |
|---|
| 2026.06.03 | ₩234,955 | ₩249,439 | ₩222,081 | ₩233,346 | -0.68% | 2.3천 |
|---|
| 2026.06.02 | ₩243,002 | ₩244,611 | ₩236,565 | ₩238,174 | -1.99% | 641 |
|---|
| 2026.06.01 | ₩236,565 | ₩251,048 | ₩233,346 | ₩241,393 | +2.04% | 1.4천 |
|---|
| 2026.05.29 | ₩257,485 | ₩260,704 | ₩230,128 | ₩236,565 | -8.13% | 1.1천 |
|---|
| 2026.05.28 | ₩246,220 | ₩263,923 | ₩246,220 | ₩252,658 | +2.61% | 503 |
|---|
| 2026.05.27 | ₩238,174 | ₩251,048 | ₩234,955 | ₩251,048 | +5.41% | 1.4천 |
|---|
| 2026.05.26 | ₩249,439 | ₩255,876 | ₩238,174 | ₩243,002 | -2.58% | 1.2천 |
|---|
| 2026.05.22 | ₩260,704 | ₩263,923 | ₩251,048 | ₩260,704 | 0.00% | 1.4천 |
|---|
| 2026.05.21 | ₩270,360 | ₩270,360 | ₩252,658 | ₩265,532 | -1.79% | 1.1천 |
|---|
| 2026.05.20 | ₩257,485 | ₩275,188 | ₩247,830 | ₩271,969 | +5.63% | 2.7천 |
|---|
| 2026.05.19 | ₩300,936 | ₩325,075 | ₩218,863 | ₩291,280 | -3.21% | 9.2만 |
|---|
| 2026.05.18 | ₩244,611 | ₩260,704 | ₩244,611 | ₩244,611 | 0.00% | 667 |
|---|
| 2026.05.15 | ₩249,439 | ₩259,095 | ₩247,830 | ₩251,048 | +0.65% | 565 |
|---|
| 2026.05.14 | ₩257,485 | ₩289,671 | ₩246,220 | ₩252,658 | -1.88% | 2.6천 |
|---|
| 2026.05.13 | ₩254,267 | ₩254,267 | ₩238,174 | ₩246,220 | -3.16% | 1.8천 |
|---|
| 2026.05.12 | ₩243,002 | ₩257,485 | ₩241,393 | ₩257,485 | +5.96% | 2.2천 |
|---|
| 2026.05.11 | ₩265,532 | ₩265,532 | ₩233,346 | ₩234,955 | -11.52% | 864 |
|---|
| 2026.05.08 | ₩246,220 | ₩268,750 | ₩246,220 | ₩268,750 | +9.15% | 788 |
|---|
| 2026.05.07 | ₩241,393 | ₩252,658 | ₩217,253 | ₩244,611 | +1.33% | 1.1천 |
|---|
| 2026.05.06 | ₩255,876 | ₩260,704 | ₩246,220 | ₩246,220 | -3.77% | 641 |
|---|
| 2026.05.05 | ₩275,188 | ₩278,406 | ₩257,485 | ₩257,485 | -6.43% | 463 |
|---|
| 2026.05.04 | ₩283,234 | ₩283,234 | ₩268,750 | ₩275,188 | -2.84% | 408 |
|---|
| 2026.05.01 | ₩273,578 | ₩289,671 | ₩270,360 | ₩289,671 | +5.88% | 402 |
|---|
| 2026.04.30 | ₩281,625 | ₩288,062 | ₩273,578 | ₩278,406 | -1.14% | 370 |
|---|
| 2026.04.29 | ₩296,108 | ₩296,108 | ₩273,578 | ₩288,062 | -2.72% | 514 |
|---|
| 2026.04.28 | ₩283,234 | ₩294,499 | ₩278,406 | ₩288,062 | +1.70% | 842 |
|---|
| 2026.04.27 | ₩302,545 | ₩302,545 | ₩276,797 | ₩289,671 | -4.26% | 818 |
|---|
| 2026.04.24 | ₩323,466 | ₩323,466 | ₩281,625 | ₩307,373 | -4.98% | 863 |
|---|
| 2026.04.23 | ₩341,168 | ₩341,168 | ₩312,201 | ₩321,857 | -5.66% | 900 |
|---|
| 2026.04.22 | ₩334,731 | ₩344,387 | ₩321,857 | ₩344,387 | +2.88% | 777 |
|---|
| 2026.04.21 | ₩342,778 | ₩347,605 | ₩326,685 | ₩337,950 | -1.41% | 701 |
|---|
| 2026.04.20 | ₩349,215 | ₩355,652 | ₩329,903 | ₩342,778 | -1.84% | 2천 |
|---|
| 2026.04.17 | ₩342,778 | ₩360,480 | ₩339,559 | ₩339,559 | -0.94% | 878 |
|---|
| 2026.04.16 | ₩360,480 | ₩386,228 | ₩344,387 | ₩357,261 | -0.89% | 2천 |
|---|
| 2026.04.15 | ₩363,698 | ₩387,837 | ₩339,559 | ₩374,963 | +3.10% | 2.4천 |
|---|
| 2026.04.14 | ₩376,572 | ₩391,056 | ₩370,135 | ₩381,400 | +1.28% | 2.2천 |
|---|
| 2026.04.13 | ₩379,791 | ₩421,632 | ₩378,182 | ₩378,182 | -0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩374,963 | ₩432,897 | ₩365,307 | ₩392,665 | +4.72% | 7.7만 |
|---|
| 2026.04.09 | ₩366,917 | ₩373,354 | ₩320,248 | ₩328,294 | -10.53% | 4.7천 |
|---|
| 2026.04.08 | ₩387,837 | ₩428,070 | ₩357,261 | ₩383,010 | -1.24% | 2.7만 |
|---|
| 2026.04.07 | ₩325,075 | ₩576,124 | ₩307,373 | ₩378,182 | +16.34% | 26.7만 |
|---|
| 2026.04.06 | ₩241,393 | ₩354,042 | ₩239,783 | ₩273,578 | +13.33% | 2.9만 |
|---|
| 2026.04.02 | ₩230,128 | ₩241,393 | ₩226,909 | ₩241,393 | +4.90% | 2.3천 |
|---|
| 2026.04.01 | ₩271,969 | ₩278,406 | ₩238,174 | ₩251,048 | -7.69% | 6천 |
|---|
| 2026.03.31 | ₩276,797 | ₩313,810 | ₩259,095 | ₩281,625 | +1.74% | 8.5만 |
|---|
| 2026.03.30 | ₩241,393 | ₩247,830 | ₩205,988 | ₩226,909 | -6.00% | 7.1천 |
|---|
| 2026.03.27 | ₩370,135 | ₩386,228 | ₩265,532 | ₩271,969 | -26.52% | 1.5만 |
|---|
| 2026.03.26 | ₩680,727 | ₩753,145 | ₩410,367 | ₩450,600 | -33.81% | 3.3만 |
|---|
| 2026.03.25 | ₩7,756,749 | ₩8,336,091 | ₩6,791,178 | ₩6,823,364 | -12.03% | 2.4만 |
|---|
| 2026.03.24 | ₩6,356,672 | ₩7,483,171 | ₩6,276,208 | ₩7,418,799 | +16.71% | 1.1천 |
|---|
| 2026.03.23 | ₩7,579,728 | ₩7,780,888 | ₩6,598,064 | ₩6,598,064 | -12.95% | 935 |
|---|
| 2026.03.20 | ₩6,855,550 | ₩7,644,099 | ₩6,776,695 | ₩7,563,635 | +10.33% | 776 |
|---|
| 2026.03.19 | ₩6,244,022 | ₩6,823,364 | ₩5,906,072 | ₩6,807,271 | +9.02% | 953 |
|---|
| 2026.03.18 | ₩6,260,115 | ₩6,565,879 | ₩6,034,815 | ₩6,260,115 | 0.00% | 769 |
|---|
| 2026.03.17 | ₩5,680,773 | ₩6,292,300 | ₩5,487,658 | ₩6,083,094 | +7.08% | 197 |
|---|
| 2026.03.16 | ₩5,181,894 | ₩5,793,422 | ₩4,747,388 | ₩5,680,773 | +9.63% | 2.3천 |
|---|
| 2026.03.13 | ₩4,860,038 | ₩5,294,544 | ₩4,522,088 | ₩5,246,266 | +7.95% | 499 |
|---|
| 2026.03.12 | ₩4,860,038 | ₩5,053,152 | ₩4,505,995 | ₩4,763,481 | -1.99% | 1.5천 |
|---|
| 2026.03.11 | ₩4,248,510 | ₩5,004,873 | ₩4,119,767 | ₩4,860,038 | +14.39% | 1.7천 |
|---|
| 2026.03.10 | ₩4,505,995 | ₩4,691,063 | ₩4,039,303 | ₩4,216,324 | -6.43% | 2.9천 |
|---|
| 2026.03.09 | ₩4,827,852 | ₩4,908,316 | ₩4,264,603 | ₩4,264,603 | -11.67% | 2.7천 |
|---|
| 2026.03.06 | ₩4,538,181 | ₩4,972,688 | ₩4,505,995 | ₩4,795,666 | +5.67% | 1.7천 |
|---|
| 2026.03.05 | ₩4,843,945 | ₩4,908,316 | ₩4,509,214 | ₩4,715,202 | -2.66% | 116 |
|---|
| 2026.03.04 | ₩4,843,945 | ₩5,117,523 | ₩4,029,647 | ₩4,811,759 | -0.66% | 955 |
|---|
| 2026.03.03 | ₩3,701,353 | ₩4,908,316 | ₩3,664,340 | ₩4,795,666 | +29.57% | 1.4천 |
|---|
| 2026.03.02 | ₩3,218,568 | ₩4,103,674 | ₩3,178,336 | ₩3,910,560 | +21.50% | 530 |
|---|
| 2026.02.27 | ₩2,751,876 | ₩3,379,496 | ₩2,735,783 | ₩3,218,568 | +16.96% | 142 |
|---|
| 2026.02.26 | ₩2,285,183 | ₩3,540,425 | ₩1,770,212 | ₩2,896,711 | +26.76% | 2.2천 |
|---|
| 2026.02.25 | ₩2,896,711 | ₩2,930,506 | ₩1,609,284 | ₩1,979,419 | -31.67% | 210 |
|---|
| 2026.02.24 | ₩3,218,568 | ₩3,218,568 | ₩2,735,783 | ₩2,896,711 | -10.00% | 151 |
|---|
| 2026.02.23 | ₩3,202,475 | ₩3,411,682 | ₩2,896,711 | ₩3,138,104 | -2.01% | 440 |
|---|
| 2026.02.20 | ₩3,282,939 | ₩3,315,125 | ₩3,282,939 | ₩3,315,125 | +0.98% | 1 |
|---|
| 2026.02.19 | ₩3,097,872 | ₩3,282,939 | ₩3,097,872 | ₩3,282,939 | +5.97% | 3 |
|---|
| 2026.02.18 | ₩3,186,382 | ₩3,299,032 | ₩3,170,289 | ₩3,299,032 | +3.54% | 16 |
|---|
| 2026.02.17 | ₩3,282,939 | ₩3,315,125 | ₩2,848,433 | ₩3,234,661 | -1.47% | 11 |
|---|
| 2026.02.13 | ₩3,363,404 | ₩3,427,775 | ₩3,186,382 | ₩3,331,218 | -0.96% | 12 |
|---|
| 2026.02.12 | ₩3,041,547 | ₩3,379,496 | ₩3,009,361 | ₩3,379,496 | +11.11% | 43 |
|---|
| 2026.02.11 | ₩2,880,618 | ₩3,041,547 | ₩2,751,876 | ₩3,041,547 | +5.59% | 11 |
|---|
| 2026.02.10 | ₩2,896,711 | ₩3,057,640 | ₩2,896,711 | ₩3,057,640 | +5.56% | 4 |
|---|
| 2026.02.09 | ₩2,993,268 | ₩3,057,640 | ₩2,751,876 | ₩3,057,640 | +2.15% | 28 |
|---|
| 2026.02.06 | ₩2,944,990 | ₩3,041,547 | ₩2,737,392 | ₩3,041,547 | +3.28% | 9 |
|---|
| 2026.02.05 | ₩2,912,804 | ₩2,961,083 | ₩2,755,094 | ₩2,944,990 | +1.10% | 11 |
|---|
| 2026.02.04 | ₩2,925,678 | ₩2,944,990 | ₩2,816,247 | ₩2,912,804 | -0.44% | 5 |
|---|
| 2026.02.03 | ₩2,977,175 | ₩3,041,547 | ₩2,735,783 | ₩2,961,083 | -0.54% | 18 |
|---|
| 2026.02.02 | ₩2,896,711 | ₩3,041,547 | ₩2,735,783 | ₩3,009,361 | +3.89% | 30 |
|---|
| 2026.01.30 | ₩2,801,763 | ₩2,840,386 | ₩2,719,690 | ₩2,719,690 | -2.93% | 4 |
|---|
| 2026.01.29 | ₩2,735,783 | ₩2,880,618 | ₩2,671,411 | ₩2,832,340 | +3.53% | 12 |
|---|
| 2026.01.28 | ₩2,920,850 | ₩2,936,943 | ₩2,739,001 | ₩2,751,876 | -5.79% | 5 |
|---|
| 2026.01.27 | ₩3,025,454 | ₩3,033,500 | ₩2,774,406 | ₩2,993,268 | -1.06% | 5 |
|---|
| 2026.01.26 | ₩3,057,640 | ₩3,075,342 | ₩2,944,990 | ₩3,025,454 | -1.05% | 14 |
|---|
| 2026.01.23 | ₩2,944,990 | ₩3,122,011 | ₩2,832,340 | ₩3,025,454 | +2.73% | 10 |
|---|
| 2026.01.22 | ₩2,928,897 | ₩3,089,825 | ₩2,848,433 | ₩3,041,547 | +3.85% | 26 |
|---|
| 2026.01.21 | ₩2,784,061 | ₩3,191,210 | ₩2,767,968 | ₩2,864,526 | +2.89% | 16 |
|---|
| 2026.01.20 | ₩2,800,154 | ₩2,896,711 | ₩2,623,133 | ₩2,776,015 | -0.86% | 61 |
|---|
| 2026.01.16 | ₩2,928,897 | ₩2,928,897 | ₩2,671,411 | ₩2,784,061 | -4.95% | 28 |
|---|
| 2026.01.15 | ₩3,073,732 | ₩3,073,732 | ₩2,590,947 | ₩2,808,201 | -8.64% | 90 |
|---|
| 2026.01.14 | ₩3,089,825 | ₩3,089,825 | ₩2,784,061 | ₩2,961,083 | -4.17% | 13 |
|---|
| 2026.01.13 | ₩3,299,032 | ₩3,299,032 | ₩3,089,825 | ₩3,170,289 | -3.90% | 23 |
|---|
| 2026.01.12 | ₩3,170,289 | ₩3,604,796 | ₩3,073,732 | ₩3,331,218 | +5.08% | 78 |
|---|
| 2026.01.09 | ₩2,896,711 | ₩3,186,382 | ₩2,864,526 | ₩3,122,011 | +7.78% | 223 |
|---|
| 2026.01.08 | ₩2,413,926 | ₩2,655,319 | ₩2,413,926 | ₩2,639,226 | +9.33% | 20 |
|---|
| 2026.01.07 | ₩2,413,926 | ₩2,502,437 | ₩2,252,998 | ₩2,413,926 | 0.00% | 30 |
|---|
| 2026.01.06 | ₩2,687,504 | ₩3,459,961 | ₩2,413,926 | ₩2,446,112 | -8.98% | 327 |
|---|
| 2026.01.05 | ₩2,526,576 | ₩2,582,901 | ₩2,325,415 | ₩2,558,762 | +1.27% | 108 |
|---|
| 2026.01.02 | ₩2,446,112 | ₩2,735,783 | ₩2,446,112 | ₩2,671,411 | +9.21% | 152 |
|---|
| 2025.12.31 | ₩2,430,019 | ₩2,600,603 | ₩2,430,019 | ₩2,478,297 | +1.99% | 6 |
|---|
| 2025.12.30 | ₩2,526,576 | ₩2,623,133 | ₩2,494,390 | ₩2,574,854 | +1.91% | 10 |
|---|
| 2025.12.29 | ₩2,687,504 | ₩2,687,504 | ₩2,417,145 | ₩2,526,576 | -5.99% | 11 |
|---|
| 2025.12.26 | ₩2,880,618 | ₩2,880,618 | ₩2,656,928 | ₩2,687,504 | -6.70% | 6 |
|---|
| 2025.12.24 | ₩2,977,175 | ₩2,993,268 | ₩2,896,711 | ₩2,896,711 | -2.70% | 7 |
|---|
| 2025.12.23 | ₩2,996,487 | ₩3,089,825 | ₩2,912,804 | ₩2,977,175 | -0.64% | 43 |
|---|
| 2025.12.22 | ₩3,057,640 | ₩3,117,183 | ₩2,961,083 | ₩2,977,175 | -2.63% | 25 |
|---|
| 2025.12.19 | ₩2,832,340 | ₩3,146,150 | ₩2,816,247 | ₩3,057,640 | +7.95% | 28 |
|---|
| 2025.12.18 | ₩2,816,247 | ₩3,202,475 | ₩2,808,201 | ₩3,057,640 | +8.57% | 19 |
|---|
| 2025.12.17 | ₩3,009,361 | ₩3,009,361 | ₩2,590,947 | ₩2,816,247 | -6.42% | 34 |
|---|
| 2025.12.16 | ₩3,138,104 | ₩3,170,289 | ₩2,978,785 | ₩3,041,547 | -3.08% | 12 |
|---|
| 2025.12.15 | ₩3,138,104 | ₩3,381,106 | ₩2,953,036 | ₩3,331,218 | +6.15% | 33 |
|---|
| 2025.12.12 | ₩3,266,847 | ₩3,347,311 | ₩3,138,104 | ₩3,186,382 | -2.46% | 18 |
|---|
| 2025.12.11 | ₩3,266,847 | ₩3,524,332 | ₩3,266,847 | ₩3,508,239 | +7.39% | 36 |
|---|
| 2025.12.10 | ₩3,266,847 | ₩3,443,868 | ₩3,250,754 | ₩3,379,496 | +3.45% | 10 |
|---|
| 2025.12.09 | ₩3,282,939 | ₩3,492,146 | ₩3,122,011 | ₩3,427,775 | +4.41% | 24 |
|---|
| 2025.12.08 | ₩3,379,496 | ₩3,604,796 | ₩3,347,311 | ₩3,459,961 | +2.38% | 31 |
|---|
| 2025.12.05 | ₩3,266,847 | ₩3,508,239 | ₩3,170,289 | ₩3,411,682 | +4.43% | 40 |
|---|
| 2025.12.04 | ₩3,234,661 | ₩3,299,032 | ₩3,154,197 | ₩3,299,032 | +1.99% | 8 |
|---|
| 2025.12.03 | ₩3,331,218 | ₩3,459,961 | ₩2,985,222 | ₩3,331,218 | 0.00% | 37 |
|---|
| 2025.12.02 | ₩3,622,498 | ₩3,636,982 | ₩3,218,568 | ₩3,331,218 | -8.04% | 26 |
|---|
| 2025.12.01 | ₩3,009,361 | ₩3,820,440 | ₩3,009,361 | ₩3,556,518 | +18.18% | 96 |
|---|
| 2025.11.28 | ₩3,395,589 | ₩3,395,589 | ₩3,122,011 | ₩3,122,011 | -8.06% | 18 |
|---|
| 2025.11.26 | ₩3,057,640 | ₩3,476,053 | ₩2,980,394 | ₩3,347,311 | +9.47% | 34 |
|---|
| 2025.11.25 | ₩2,993,268 | ₩3,146,150 | ₩2,961,083 | ₩3,057,640 | +2.15% | 26 |
|---|
| 2025.11.24 | ₩2,784,061 | ₩3,411,682 | ₩2,735,783 | ₩3,089,825 | +10.98% | 99 |
|---|
| 2025.11.21 | ₩2,349,555 | ₩2,977,175 | ₩2,349,555 | ₩2,784,061 | +18.49% | 66 |
|---|
| 2025.11.20 | ₩2,590,947 | ₩2,631,179 | ₩2,252,998 | ₩2,413,926 | -6.83% | 42 |
|---|
| 2025.11.19 | ₩2,703,597 | ₩2,703,597 | ₩2,434,847 | ₩2,574,854 | -4.76% | 28 |
|---|
| 2025.11.18 | ₩2,317,369 | ₩2,848,433 | ₩2,301,276 | ₩2,784,061 | +20.14% | 110 |
|---|
| 2025.11.17 | ₩2,413,926 | ₩2,526,576 | ₩2,172,533 | ₩2,333,462 | -3.33% | 17 |
|---|
| 2025.11.14 | ₩2,473,470 | ₩2,531,404 | ₩2,413,926 | ₩2,478,297 | +0.20% | 23 |
|---|
| 2025.11.13 | ₩2,590,947 | ₩2,639,226 | ₩2,413,926 | ₩2,574,854 | -0.62% | 11 |
|---|
| 2025.11.12 | ₩2,397,833 | ₩2,759,922 | ₩2,365,647 | ₩2,735,783 | +14.09% | 42 |
|---|
| 2025.11.11 | ₩2,478,297 | ₩2,478,297 | ₩2,191,845 | ₩2,413,926 | -2.60% | 72 |
|---|
| 2025.11.10 | ₩2,301,276 | ₩2,574,854 | ₩2,269,090 | ₩2,494,390 | +8.39% | 39 |
|---|
| 2025.11.07 | ₩2,252,998 | ₩2,317,369 | ₩2,092,069 | ₩2,301,276 | +2.14% | 47 |
|---|
| 2025.11.06 | ₩2,510,483 | ₩2,590,947 | ₩2,333,462 | ₩2,333,462 | -7.05% | 29 |
|---|
| 2025.11.05 | ₩2,526,576 | ₩2,642,444 | ₩2,479,907 | ₩2,590,947 | +2.55% | 21 |
|---|
| 2025.11.04 | ₩2,590,947 | ₩2,615,087 | ₩2,413,926 | ₩2,607,040 | +0.62% | 44 |
|---|
| 2025.11.03 | ₩2,574,854 | ₩2,780,843 | ₩2,574,854 | ₩2,655,319 | +3.13% | 55 |
|---|
| 2025.10.31 | ₩2,655,319 | ₩2,880,618 | ₩2,639,226 | ₩2,751,876 | +3.64% | 29 |
|---|
| 2025.10.30 | ₩2,767,968 | ₩2,880,618 | ₩2,607,040 | ₩2,623,133 | -5.23% | 61 |
|---|
| 2025.10.29 | ₩2,832,340 | ₩2,977,175 | ₩2,784,061 | ₩2,832,340 | 0.00% | 62 |
|---|
| 2025.10.28 | ₩2,977,175 | ₩3,089,825 | ₩2,848,433 | ₩2,993,268 | +0.54% | 71 |
|---|
| 2025.10.27 | ₩2,767,968 | ₩3,321,562 | ₩2,767,968 | ₩3,057,640 | +10.47% | 151 |
|---|
| 2025.10.24 | ₩2,832,340 | ₩3,025,454 | ₩2,578,073 | ₩2,896,711 | +2.27% | 309 |
|---|
| 2025.10.23 | ₩3,604,796 | ₩3,669,168 | ₩2,953,036 | ₩3,202,475 | -11.16% | 5.8천 |
|---|
| 2025.10.22 | ₩3,733,539 | ₩4,168,046 | ₩3,218,568 | ₩3,443,868 | -7.76% | 1.7천 |
|---|
| 2025.10.21 | ₩3,894,467 | ₩3,942,746 | ₩3,575,829 | ₩3,926,653 | +0.83% | 27 |
|---|
| 2025.10.20 | ₩4,023,210 | ₩4,119,767 | ₩3,775,380 | ₩3,878,374 | -3.60% | 72 |
|---|
| 2025.10.17 | ₩3,395,589 | ₩4,473,810 | ₩3,266,847 | ₩4,200,231 | +23.70% | 194 |
|---|
| 2025.10.16 | ₩3,556,518 | ₩3,653,075 | ₩3,234,661 | ₩3,508,239 | -1.36% | 78 |
|---|
| 2025.10.15 | ₩3,926,653 | ₩4,248,510 | ₩3,580,657 | ₩3,701,353 | -5.74% | 59 |
|---|
| 2025.10.14 | ₩4,119,767 | ₩4,216,324 | ₩3,814,003 | ₩4,039,303 | -1.95% | 41 |
|---|
| 2025.10.13 | ₩4,409,438 | ₩4,409,438 | ₩4,063,442 | ₩4,184,138 | -5.11% | 70 |
|---|
| 2025.10.10 | ₩4,634,738 | ₩4,715,202 | ₩4,216,324 | ₩4,256,556 | -8.16% | 119 |
|---|