시장 데이터를 불러오는 중
전체 종목
매그나이트 과거 주가
Magnite, Inc. - Common Stock · MGNI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magnite, Inc. - Common Stock · MGNI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,158 | ₩34,559 | ₩33,837 | ₩33,944 | -0.63% | 151.7만 |
| 2026.10.08 | ₩33,169 | ₩34,385 | ₩33,169 | ₩34,011 | +2.54% | 217.1만 |
| 2026.10.07 | ₩33,035 | ₩34,038 | ₩32,634 | ₩33,730 | +2.10% | 218.3만 |
| 2026.10.06 | ₩33,557 | ₩33,677 | ₩32,902 | ₩33,196 | -1.08% | 153.7만 |
| 2026.10.05 | ₩33,396 | ₩33,917 | ₩33,075 | ₩33,356 | -0.12% | 152.2만 |
| 2026.10.02 | ₩34,251 | ₩34,612 | ₩32,875 | ₩33,049 | -3.51% | 154.4만 |
| 2026.10.01 | ₩33,810 | ₩34,398 | ₩33,329 | ₩33,998 | +0.55% | 174.3만 |
| 2026.09.30 | ₩34,398 | ₩34,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,637 |
| ₩33,757 |
| -1.86% |
| 252만 |
| 2026.09.29 | ₩32,715 | ₩35,280 | ₩32,434 | ₩34,305 | +4.86% | 413.5만 |
|---|
| 2026.09.28 | ₩31,472 | ₩31,752 | ₩30,857 | ₩31,271 | -0.64% | 213.5만 |
|---|
| 2026.09.25 | ₩32,153 | ₩32,755 | ₩31,873 | ₩32,033 | -0.37% | 155.6만 |
|---|
| 2026.09.24 | ₩31,766 | ₩32,648 | ₩31,766 | ₩32,167 | +1.26% | 230만 |
|---|
| 2026.09.23 | ₩32,982 | ₩33,022 | ₩31,899 | ₩32,153 | -2.51% | 212.3만 |
|---|
| 2026.09.22 | ₩34,265 | ₩34,265 | ₩32,447 | ₩33,142 | -3.28% | 201.5만 |
|---|
| 2026.09.21 | ₩33,610 | ₩34,145 | ₩33,343 | ₩33,824 | +0.64% | 162만 |
|---|
| 2026.09.18 | ₩34,906 | ₩35,214 | ₩33,436 | ₩33,610 | -3.71% | 358.6만 |
|---|
| 2026.09.17 | ₩35,588 | ₩35,868 | ₩32,915 | ₩34,251 | -3.76% | 683.7만 |
|---|
| 2026.09.16 | ₩31,672 | ₩32,260 | ₩31,365 | ₩31,779 | +0.34% | 121.6만 |
|---|
| 2026.09.15 | ₩31,338 | ₩31,726 | ₩30,964 | ₩31,686 | +1.11% | 147.3만 |
|---|
| 2026.09.14 | ₩31,926 | ₩32,594 | ₩31,632 | ₩31,859 | -0.21% | 140.4만 |
|---|
| 2026.09.11 | ₩31,806 | ₩32,233 | ₩31,472 | ₩31,766 | -0.13% | 123.2만 |
|---|
| 2026.09.10 | ₩31,258 | ₩31,619 | ₩30,870 | ₩31,472 | +0.68% | 163.1만 |
|---|
| 2026.09.09 | ₩31,351 | ₩32,073 | ₩30,804 | ₩31,512 | +0.51% | 161만 |
|---|
| 2026.09.08 | ₩31,953 | ₩32,193 | ₩31,351 | ₩31,672 | -0.88% | 213.5만 |
|---|
| 2026.09.04 | ₩32,661 | ₩32,808 | ₩32,073 | ₩32,260 | -1.23% | 194.4만 |
|---|
| 2026.09.03 | ₩33,570 | ₩34,465 | ₩32,367 | ₩32,915 | -1.95% | 292.2만 |
|---|
| 2026.09.02 | ₩30,630 | ₩33,704 | ₩29,988 | ₩33,249 | +8.55% | 590만 |
|---|
| 2026.09.01 | ₩31,298 | ₩31,298 | ₩30,376 | ₩30,590 | -2.26% | 180.9만 |
|---|
| 2026.08.31 | ₩31,672 | ₩31,966 | ₩31,017 | ₩31,392 | -0.89% | 166.8만 |
|---|
| 2026.08.28 | ₩31,512 | ₩32,367 | ₩31,004 | ₩31,672 | +0.51% | 165.9만 |
|---|
| 2026.08.27 | ₩31,245 | ₩31,899 | ₩30,964 | ₩31,218 | -0.09% | 203.8만 |
|---|
| 2026.08.26 | ₩31,151 | ₩31,899 | ₩30,830 | ₩31,245 | +0.30% | 161.7만 |
|---|
| 2026.08.25 | ₩31,432 | ₩32,247 | ₩31,164 | ₩31,926 | +1.57% | 200.7만 |
|---|
| 2026.08.24 | ₩31,405 | ₩31,966 | ₩31,405 | ₩31,485 | +0.26% | 119.5만 |
|---|
| 2026.08.21 | ₩31,378 | ₩31,712 | ₩30,897 | ₩31,405 | +0.09% | 155.6만 |
|---|
| 2026.08.20 | ₩32,100 | ₩32,220 | ₩30,991 | ₩31,204 | -2.79% | 244.7만 |
|---|
| 2026.08.19 | ₩32,808 | ₩33,236 | ₩31,766 | ₩31,873 | -2.85% | 231.9만 |
|---|
| 2026.08.18 | ₩32,407 | ₩33,891 | ₩32,354 | ₩32,781 | +1.15% | 263만 |
|---|
| 2026.08.17 | ₩32,808 | ₩32,915 | ₩32,140 | ₩32,327 | -1.47% | 272.7만 |
|---|
| 2026.08.14 | ₩33,009 | ₩33,410 | ₩32,661 | ₩33,049 | +0.12% | 412.1만 |
|---|
| 2026.08.13 | ₩32,915 | ₩33,222 | ₩32,661 | ₩32,848 | -0.20% | 269.8만 |
|---|
| 2026.08.12 | ₩32,447 | ₩33,075 | ₩32,086 | ₩32,527 | +0.25% | 343.5만 |
|---|
| 2026.08.11 | ₩32,073 | ₩33,022 | ₩31,966 | ₩32,474 | +1.25% | 257.7만 |
|---|
| 2026.08.10 | ₩32,634 | ₩33,369 | ₩32,167 | ₩32,354 | -0.86% | 301.3만 |
|---|
| 2026.08.07 | ₩32,982 | ₩34,011 | ₩32,821 | ₩33,035 | +0.16% | 403.1만 |
|---|
| 2026.08.06 | ₩30,737 | ₩33,944 | ₩30,202 | ₩32,501 | +5.74% | 1004만 |
|---|
| 2026.08.05 | ₩28,064 | ₩28,291 | ₩27,195 | ₩27,623 | -1.57% | 240.6만 |
|---|
| 2026.08.04 | ₩26,394 | ₩27,984 | ₩26,394 | ₩27,877 | +5.62% | 341.9만 |
|---|
| 2026.08.03 | ₩25,792 | ₩26,781 | ₩25,792 | ₩26,153 | +1.40% | 119.4만 |
|---|
| 2026.07.31 | ₩25,685 | ₩26,086 | ₩25,311 | ₩25,792 | +0.42% | 135.9만 |
|---|
| 2026.07.30 | ₩25,952 | ₩26,073 | ₩25,284 | ₩25,912 | -0.15% | 165.3만 |
|---|
| 2026.07.29 | ₩26,327 | ₩26,875 | ₩26,180 | ₩26,367 | +0.15% | 227.7만 |
|---|
| 2026.07.28 | ₩25,899 | ₩26,554 | ₩25,445 | ₩26,327 | +1.65% | 174.2만 |
|---|
| 2026.07.27 | ₩25,485 | ₩26,006 | ₩25,017 | ₩25,511 | +0.10% | 203.3만 |
|---|
| 2026.07.24 | ₩24,055 | ₩25,124 | ₩23,935 | ₩24,736 | +2.83% | 205.4만 |
|---|
| 2026.07.23 | ₩24,175 | ₩24,429 | ₩23,694 | ₩23,948 | -0.94% | 308.5만 |
|---|
| 2026.07.22 | ₩25,926 | ₩25,926 | ₩24,389 | ₩24,456 | -5.67% | 158.6만 |
|---|
| 2026.07.21 | ₩25,298 | ₩25,819 | ₩24,763 | ₩25,565 | +1.06% | 317.4만 |
|---|
| 2026.07.20 | ₩25,124 | ₩25,993 | ₩25,124 | ₩25,351 | +0.90% | 216.7만 |
|---|
| 2026.07.17 | ₩26,327 | ₩26,688 | ₩25,351 | ₩25,391 | -3.55% | 258.7만 |
|---|
| 2026.07.16 | ₩27,623 | ₩27,810 | ₩26,527 | ₩26,607 | -3.68% | 168.2만 |
|---|
| 2026.07.15 | ₩27,062 | ₩27,543 | ₩26,955 | ₩27,382 | +1.19% | 112만 |
|---|
| 2026.07.14 | ₩26,835 | ₩27,369 | ₩26,661 | ₩26,995 | +0.60% | 170.6만 |
|---|
| 2026.07.13 | ₩27,436 | ₩28,077 | ₩27,062 | ₩27,276 | -0.58% | 138.2만 |
|---|
| 2026.07.10 | ₩28,585 | ₩28,612 | ₩27,115 | ₩27,182 | -4.91% | 257.8만 |
|---|
| 2026.07.09 | ₩27,102 | ₩28,492 | ₩26,741 | ₩28,358 | +4.64% | 440.3만 |
|---|
| 2026.07.08 | ₩26,848 | ₩27,235 | ₩26,394 | ₩27,142 | +1.10% | 359.5만 |
|---|
| 2026.07.07 | ₩28,064 | ₩28,278 | ₩27,235 | ₩27,423 | -2.29% | 265.5만 |
|---|
| 2026.07.06 | ₩27,008 | ₩28,037 | ₩26,928 | ₩27,850 | +3.12% | 225.5만 |
|---|
| 2026.07.02 | ₩27,209 | ₩27,596 | ₩27,102 | ₩27,235 | +0.10% | 227.2만 |
|---|
| 2026.07.01 | ₩25,378 | ₩27,302 | ₩25,231 | ₩27,102 | +6.79% | 374.4만 |
|---|
| 2026.06.30 | ₩25,391 | ₩25,872 | ₩25,151 | ₩25,364 | -0.11% | 245.4만 |
|---|
| 2026.06.29 | ₩25,030 | ₩26,100 | ₩24,817 | ₩25,525 | +1.98% | 333.3만 |
|---|
| 2026.06.26 | ₩23,173 | ₩25,151 | ₩23,173 | ₩25,030 | +8.02% | 598만 |
|---|
| 2026.06.25 | ₩24,282 | ₩24,509 | ₩23,093 | ₩23,146 | -4.68% | 206.3만 |
|---|
| 2026.06.24 | ₩23,988 | ₩24,670 | ₩23,681 | ₩24,442 | +1.89% | 271.9만 |
|---|
| 2026.06.23 | ₩23,494 | ₩24,482 | ₩23,213 | ₩24,055 | +2.39% | 448만 |
|---|
| 2026.06.22 | ₩23,306 | ₩24,202 | ₩23,106 | ₩23,320 | +0.06% | 315.3만 |
|---|
| 2026.06.18 | ₩24,255 | ₩24,349 | ₩23,480 | ₩23,908 | -1.43% | 425.3만 |
|---|
| 2026.06.17 | ₩24,670 | ₩25,765 | ₩24,376 | ₩24,376 | -1.19% | 657만 |
|---|
| 2026.06.16 | ₩22,411 | ₩24,950 | ₩22,184 | ₩24,790 | +10.61% | 638.1만 |
|---|
| 2026.06.15 | ₩21,663 | ₩22,906 | ₩21,302 | ₩22,384 | +3.33% | 584.4만 |
|---|
| 2026.06.12 | ₩21,716 | ₩21,983 | ₩21,142 | ₩21,716 | 0.00% | 414.8만 |
|---|
| 2026.06.11 | ₩20,714 | ₩21,663 | ₩20,313 | ₩21,649 | +4.52% | 297만 |
|---|
| 2026.06.10 | ₩20,807 | ₩21,275 | ₩20,380 | ₩20,941 | +0.64% | 274.3만 |
|---|
| 2026.06.09 | ₩20,246 | ₩21,342 | ₩20,139 | ₩21,128 | +4.36% | 360만 |
|---|
| 2026.06.08 | ₩19,525 | ₩19,685 | ₩19,084 | ₩19,551 | +0.14% | 146.8만 |
|---|
| 2026.06.05 | ₩19,859 | ₩20,233 | ₩19,551 | ₩19,618 | -1.21% | 243.7만 |
|---|
| 2026.06.04 | ₩19,752 | ₩20,647 | ₩19,605 | ₩19,859 | +0.54% | 199.3만 |
|---|
| 2026.06.03 | ₩19,458 | ₩19,605 | ₩18,709 | ₩19,311 | -0.76% | 246만 |
|---|
| 2026.06.02 | ₩20,139 | ₩20,300 | ₩19,685 | ₩19,845 | -1.46% | 174만 |
|---|
| 2026.06.01 | ₩19,150 | ₩20,754 | ₩19,150 | ₩20,554 | +7.33% | 250.3만 |
|---|
| 2026.05.29 | ₩19,284 | ₩19,832 | ₩19,017 | ₩19,150 | -0.69% | 377.1만 |
|---|
| 2026.05.28 | ₩17,867 | ₩19,324 | ₩17,613 | ₩19,284 | +7.93% | 296.4만 |
|---|
| 2026.05.27 | ₩17,680 | ₩18,455 | ₩17,613 | ₩17,841 | +0.91% | 164.8만 |
|---|
| 2026.05.26 | ₩17,627 | ₩18,135 | ₩17,627 | ₩17,760 | +0.76% | 163.5만 |
|---|
| 2026.05.22 | ₩17,573 | ₩18,054 | ₩17,373 | ₩17,640 | +0.38% | 139만 |
|---|
| 2026.05.21 | ₩17,346 | ₩17,854 | ₩17,079 | ₩17,627 | +1.62% | 177.7만 |
|---|
| 2026.05.20 | ₩17,667 | ₩17,747 | ₩17,012 | ₩17,453 | -1.21% | 218만 |
|---|
| 2026.05.19 | ₩17,974 | ₩18,455 | ₩17,720 | ₩17,894 | -0.45% | 254.9만 |
|---|
| 2026.05.18 | ₩17,039 | ₩18,148 | ₩17,039 | ₩17,894 | +5.02% | 302.1만 |
|---|
| 2026.05.15 | ₩16,531 | ₩17,346 | ₩16,504 | ₩17,132 | +3.64% | 216.5만 |
|---|
| 2026.05.14 | ₩17,306 | ₩17,480 | ₩16,544 | ₩16,598 | -4.09% | 370.9만 |
|---|
| 2026.05.13 | ₩18,348 | ₩18,348 | ₩17,146 | ₩17,253 | -5.97% | 347.2만 |
|---|
| 2026.05.12 | ₩18,054 | ₩18,616 | ₩17,680 | ₩18,469 | +2.29% | 297.8만 |
|---|
| 2026.05.11 | ₩18,816 | ₩19,017 | ₩17,667 | ₩17,867 | -5.04% | 367.2만 |
|---|
| 2026.05.08 | ₩18,362 | ₩19,137 | ₩18,308 | ₩18,883 | +2.84% | 431.3만 |
|---|
| 2026.05.07 | ₩16,972 | ₩18,709 | ₩16,731 | ₩18,709 | +10.24% | 617.4만 |
|---|
| 2026.05.06 | ₩18,175 | ₩18,175 | ₩17,440 | ₩17,894 | -1.54% | 280.2만 |
|---|
| 2026.05.05 | ₩18,148 | ₩18,308 | ₩17,814 | ₩18,175 | +0.15% | 177.7만 |
|---|
| 2026.05.04 | ₩18,415 | ₩18,616 | ₩17,988 | ₩18,148 | -1.45% | 256.7만 |
|---|
| 2026.05.01 | ₩17,600 | ₩18,442 | ₩17,373 | ₩18,335 | +4.18% | 402.7만 |
|---|
| 2026.04.30 | ₩17,226 | ₩17,453 | ₩16,838 | ₩17,132 | -0.54% | 189.6만 |
|---|
| 2026.04.29 | ₩17,079 | ₩17,493 | ₩16,932 | ₩17,266 | +1.10% | 153.6만 |
|---|
| 2026.04.28 | ₩17,440 | ₩17,734 | ₩17,306 | ₩17,333 | -0.61% | 148.8만 |
|---|
| 2026.04.27 | ₩17,707 | ₩18,175 | ₩17,293 | ₩17,413 | -1.66% | 222.6만 |
|---|
| 2026.04.24 | ₩16,745 | ₩17,400 | ₩16,558 | ₩17,346 | +3.59% | 190.2만 |
|---|
| 2026.04.23 | ₩17,600 | ₩17,680 | ₩16,397 | ₩16,745 | -4.86% | 229.2만 |
|---|
| 2026.04.22 | ₩17,680 | ₩18,014 | ₩17,520 | ₩17,894 | +1.21% | 150.4만 |
|---|
| 2026.04.21 | ₩18,161 | ₩18,509 | ₩17,453 | ₩17,480 | -3.75% | 377.7만 |
|---|
| 2026.04.20 | ₩18,148 | ₩18,856 | ₩17,974 | ₩18,709 | +3.09% | 168.8만 |
|---|
| 2026.04.17 | ₩18,469 | ₩18,763 | ₩18,255 | ₩18,322 | -0.80% | 248.5만 |
|---|
| 2026.04.16 | ₩17,974 | ₩18,375 | ₩17,894 | ₩18,228 | +1.41% | 182.8만 |
|---|
| 2026.04.15 | ₩16,651 | ₩17,921 | ₩16,651 | ₩17,707 | +6.34% | 206.1만 |
|---|
| 2026.04.14 | ₩16,224 | ₩17,172 | ₩16,224 | ₩16,651 | +2.64% | 110.6만 |
|---|
| 2026.04.13 | ₩15,769 | ₩16,331 | ₩15,769 | ₩16,157 | +2.46% | 172.2만 |
|---|
| 2026.04.10 | ₩16,010 | ₩16,290 | ₩15,489 | ₩16,010 | 0.00% | 170.1만 |
|---|
| 2026.04.09 | ₩16,170 | ₩16,197 | ₩15,449 | ₩15,796 | -2.31% | 225.2만 |
|---|
| 2026.04.08 | ₩16,932 | ₩17,092 | ₩16,063 | ₩16,250 | -4.03% | 174만 |
|---|
| 2026.04.07 | ₩16,063 | ₩16,357 | ₩15,863 | ₩16,103 | +0.25% | 191.7만 |
|---|
| 2026.04.06 | ₩15,943 | ₩16,518 | ₩15,890 | ₩16,250 | +1.93% | 137.8만 |
|---|
| 2026.04.02 | ₩15,248 | ₩16,063 | ₩15,248 | ₩15,890 | +4.21% | 152.2만 |
|---|
| 2026.04.01 | ₩16,197 | ₩16,197 | ₩15,462 | ₩15,756 | -2.72% | 198.2만 |
|---|
| 2026.03.31 | ₩15,689 | ₩16,157 | ₩15,529 | ₩15,876 | +1.19% | 231.2만 |
|---|
| 2026.03.30 | ₩15,662 | ₩15,849 | ₩15,368 | ₩15,462 | -1.28% | 294만 |
|---|
| 2026.03.27 | ₩15,729 | ₩15,796 | ₩15,181 | ₩15,569 | -1.02% | 190.6만 |
|---|
| 2026.03.26 | ₩16,037 | ₩16,384 | ₩15,796 | ₩15,836 | -1.25% | 203만 |
|---|
| 2026.03.25 | ₩16,424 | ₩16,625 | ₩15,903 | ₩16,184 | -1.46% | 183.2만 |
|---|
| 2026.03.24 | ₩16,531 | ₩16,731 | ₩16,077 | ₩16,077 | -2.75% | 117.1만 |
|---|
| 2026.03.23 | ₩16,932 | ₩17,039 | ₩16,331 | ₩16,638 | -1.74% | 172만 |
|---|
| 2026.03.20 | ₩16,772 | ₩16,812 | ₩16,304 | ₩16,544 | -1.35% | 263.3만 |
|---|
| 2026.03.19 | ₩16,745 | ₩17,426 | ₩16,504 | ₩16,691 | -0.32% | 211.7만 |
|---|
| 2026.03.18 | ₩16,197 | ₩17,226 | ₩16,103 | ₩16,999 | +4.95% | 268.3만 |
|---|
| 2026.03.17 | ₩16,384 | ₩17,199 | ₩16,357 | ₩16,491 | +0.65% | 150.7만 |
|---|
| 2026.03.16 | ₩16,050 | ₩16,571 | ₩15,943 | ₩16,277 | +1.42% | 212.8만 |
|---|
| 2026.03.13 | ₩16,424 | ₩16,424 | ₩15,783 | ₩15,876 | -3.34% | 162.8만 |
|---|
| 2026.03.12 | ₩17,213 | ₩17,493 | ₩16,411 | ₩16,424 | -4.58% | 128.4만 |
|---|
| 2026.03.11 | ₩17,493 | ₩17,707 | ₩16,985 | ₩17,413 | -0.46% | 186.6만 |
|---|
| 2026.03.10 | ₩18,175 | ₩18,175 | ₩17,319 | ₩17,373 | -4.41% | 166.1만 |
|---|
| 2026.03.09 | ₩18,215 | ₩18,268 | ₩17,453 | ₩18,081 | -0.73% | 147.3만 |
|---|
| 2026.03.06 | ₩18,589 | ₩18,856 | ₩18,375 | ₩18,709 | +0.65% | 180.3만 |
|---|
| 2026.03.05 | ₩18,696 | ₩19,351 | ₩18,562 | ₩18,923 | +1.22% | 226.8만 |
|---|
| 2026.03.04 | ₩18,215 | ₩19,057 | ₩17,627 | ₩18,482 | +1.47% | 220.4만 |
|---|
| 2026.03.03 | ₩17,600 | ₩18,669 | ₩17,226 | ₩18,402 | +4.56% | 252.6만 |
|---|
| 2026.03.02 | ₩17,266 | ₩18,242 | ₩17,213 | ₩18,121 | +4.95% | 250.6만 |
|---|
| 2026.02.27 | ₩17,948 | ₩18,362 | ₩17,440 | ₩18,201 | +1.41% | 335.3만 |
|---|
| 2026.02.26 | ₩16,625 | ₩18,282 | ₩16,331 | ₩18,014 | +8.36% | 748.1만 |
|---|
| 2026.02.25 | ₩15,729 | ₩16,090 | ₩15,395 | ₩15,996 | +1.70% | 376.9만 |
|---|
| 2026.02.24 | ₩15,141 | ₩15,823 | ₩15,141 | ₩15,636 | +3.27% | 228.8만 |
|---|
| 2026.02.23 | ₩16,050 | ₩16,344 | ₩15,034 | ₩15,128 | -5.75% | 263만 |
|---|
| 2026.02.20 | ₩16,237 | ₩16,905 | ₩15,916 | ₩16,344 | +0.66% | 133.2만 |
|---|
| 2026.02.19 | ₩15,863 | ₩16,384 | ₩15,662 | ₩16,317 | +2.86% | 150.9만 |
|---|
| 2026.02.18 | ₩15,970 | ₩16,157 | ₩15,368 | ₩16,037 | +0.42% | 182.2만 |
|---|
| 2026.02.17 | ₩15,408 | ₩15,756 | ₩14,767 | ₩15,462 | +0.35% | 143만 |
|---|
| 2026.02.13 | ₩15,128 | ₩15,716 | ₩14,981 | ₩15,636 | +3.36% | 136.5만 |
|---|
| 2026.02.12 | ₩15,676 | ₩15,783 | ₩14,460 | ₩14,967 | -4.52% | 282.4만 |
|---|
| 2026.02.11 | ₩16,210 | ₩16,277 | ₩15,489 | ₩15,769 | -2.72% | 214.1만 |
|---|
| 2026.02.10 | ₩15,876 | ₩16,825 | ₩15,809 | ₩15,996 | +0.76% | 274.2만 |
|---|
| 2026.02.09 | ₩15,208 | ₩15,702 | ₩14,941 | ₩15,596 | +2.55% | 175.3만 |
|---|
| 2026.02.06 | ₩15,208 | ₩15,449 | ₩14,780 | ₩15,088 | -0.79% | 225.7만 |
|---|
| 2026.02.05 | ₩15,609 | ₩16,331 | ₩14,914 | ₩15,074 | -3.42% | 218.4만 |
|---|
| 2026.02.04 | ₩15,449 | ₩16,197 | ₩14,754 | ₩15,916 | +3.03% | 432.5만 |
|---|
| 2026.02.03 | ₩18,749 | ₩18,749 | ₩15,074 | ₩15,368 | -18.03% | 915.8만 |
|---|
| 2026.02.02 | ₩19,137 | ₩19,672 | ₩18,776 | ₩18,790 | -1.82% | 148.8만 |
|---|
| 2026.01.30 | ₩19,819 | ₩20,059 | ₩19,110 | ₩19,337 | -2.43% | 159만 |
|---|
| 2026.01.29 | ₩19,712 | ₩20,072 | ₩19,351 | ₩20,072 | +1.83% | 115.5만 |
|---|
| 2026.01.28 | ₩20,139 | ₩20,420 | ₩19,765 | ₩19,859 | -1.39% | 154.5만 |
|---|
| 2026.01.27 | ₩20,540 | ₩20,580 | ₩19,658 | ₩20,113 | -2.08% | 217.6만 |
|---|
| 2026.01.26 | ₩20,620 | ₩20,620 | ₩20,046 | ₩20,540 | -0.39% | 139.7만 |
|---|
| 2026.01.23 | ₩20,099 | ₩21,315 | ₩20,059 | ₩20,594 | +2.46% | 258.3만 |
|---|
| 2026.01.22 | ₩19,618 | ₩20,246 | ₩19,217 | ₩20,153 | +2.72% | 185.3만 |
|---|
| 2026.01.21 | ₩19,859 | ₩19,966 | ₩18,643 | ₩19,097 | -3.84% | 250.1만 |
|---|
| 2026.01.20 | ₩18,562 | ₩19,792 | ₩18,442 | ₩19,778 | +6.55% | 268.4만 |
|---|
| 2026.01.16 | ₩19,952 | ₩20,179 | ₩19,137 | ₩19,217 | -3.68% | 312.3만 |
|---|
| 2026.01.15 | ₩20,620 | ₩21,315 | ₩19,859 | ₩19,912 | -3.43% | 354.8만 |
|---|
| 2026.01.14 | ₩21,422 | ₩21,703 | ₩20,407 | ₩20,447 | -4.55% | 256.2만 |
|---|
| 2026.01.13 | ₩21,810 | ₩22,358 | ₩21,422 | ₩21,502 | -1.41% | 129.8만 |
|---|
| 2026.01.12 | ₩21,596 | ₩22,424 | ₩21,061 | ₩21,810 | +0.99% | 183.9만 |
|---|
| 2026.01.09 | ₩22,465 | ₩22,465 | ₩21,382 | ₩21,609 | -3.81% | 317.5만 |
|---|
| 2026.01.08 | ₩22,451 | ₩22,478 | ₩21,716 | ₩22,184 | -1.19% | 134.4만 |
|---|
| 2026.01.07 | ₩22,558 | ₩22,772 | ₩21,863 | ₩22,451 | -0.47% | 170.9만 |
|---|
| 2026.01.06 | ₩22,211 | ₩23,266 | ₩21,970 | ₩22,558 | +1.56% | 391.6만 |
|---|
| 2026.01.05 | ₩21,636 | ₩22,919 | ₩21,636 | ₩22,411 | +3.58% | 211만 |
|---|
| 2026.01.02 | ₩21,756 | ₩21,890 | ₩21,075 | ₩21,462 | -1.35% | 177.6만 |
|---|
| 2025.12.31 | ₩21,997 | ₩22,264 | ₩21,609 | ₩21,689 | -1.40% | 171.4만 |
|---|
| 2025.12.30 | ₩21,917 | ₩22,211 | ₩21,810 | ₩21,997 | +0.37% | 126.7만 |
|---|
| 2025.12.29 | ₩21,877 | ₩22,090 | ₩21,770 | ₩21,983 | +0.49% | 87.3만 |
|---|
| 2025.12.26 | ₩22,050 | ₩22,612 | ₩21,823 | ₩21,983 | -0.30% | 118.5만 |
|---|
| 2025.12.24 | ₩21,997 | ₩22,318 | ₩21,770 | ₩22,077 | +0.36% | 87만 |
|---|
| 2025.12.23 | ₩21,810 | ₩22,171 | ₩21,489 | ₩22,050 | +1.10% | 139.6만 |
|---|
| 2025.12.22 | ₩22,050 | ₩22,531 | ₩21,836 | ₩21,970 | -0.36% | 178.9만 |
|---|
| 2025.12.19 | ₩22,331 | ₩22,491 | ₩21,783 | ₩21,917 | -1.86% | 244.6만 |
|---|
| 2025.12.18 | ₩22,665 | ₩22,919 | ₩22,064 | ₩22,157 | -2.24% | 184.7만 |
|---|
| 2025.12.17 | ₩22,344 | ₩22,999 | ₩22,104 | ₩22,318 | -0.12% | 322.1만 |
|---|
| 2025.12.16 | ₩21,101 | ₩22,291 | ₩21,088 | ₩22,104 | +4.75% | 352.7만 |
|---|
| 2025.12.15 | ₩21,743 | ₩21,997 | ₩21,075 | ₩21,168 | -2.64% | 263.7만 |
|---|
| 2025.12.12 | ₩21,369 | ₩22,358 | ₩21,342 | ₩21,783 | +1.94% | 486.5만 |
|---|
| 2025.12.11 | ₩20,968 | ₩21,502 | ₩20,580 | ₩21,395 | +2.04% | 341.3만 |
|---|
| 2025.12.10 | ₩20,580 | ₩21,302 | ₩19,912 | ₩21,088 | +2.47% | 314.2만 |
|---|
| 2025.12.09 | ₩19,752 | ₩20,954 | ₩19,752 | ₩20,727 | +4.94% | 189.7만 |
|---|
| 2025.12.08 | ₩19,872 | ₩20,193 | ₩19,618 | ₩19,925 | +0.27% | 187.2만 |
|---|
| 2025.12.05 | ₩19,164 | ₩20,059 | ₩19,030 | ₩19,578 | +2.16% | 210만 |
|---|
| 2025.12.04 | ₩19,284 | ₩19,364 | ₩18,843 | ₩19,217 | -0.35% | 142.6만 |
|---|
| 2025.12.03 | ₩19,297 | ₩19,458 | ₩18,950 | ₩19,217 | -0.42% | 155만 |
|---|
| 2025.12.02 | ₩19,752 | ₩19,752 | ₩19,137 | ₩19,244 | -2.57% | 142.1만 |
|---|
| 2025.12.01 | ₩19,124 | ₩20,380 | ₩19,030 | ₩19,752 | +3.28% | 272.4만 |
|---|
| 2025.11.28 | ₩19,845 | ₩19,952 | ₩19,591 | ₩19,631 | -1.08% | 165.7만 |
|---|
| 2025.11.26 | ₩19,899 | ₩20,179 | ₩19,418 | ₩19,618 | -1.41% | 265만 |
|---|
| 2025.11.25 | ₩19,698 | ₩20,233 | ₩19,418 | ₩19,832 | +0.68% | 300.3만 |
|---|
| 2025.11.24 | ₩18,602 | ₩19,792 | ₩18,562 | ₩19,698 | +5.89% | 457.1만 |
|---|
| 2025.11.21 | ₩17,801 | ₩19,204 | ₩17,680 | ₩18,816 | +5.71% | 452.5만 |
|---|
| 2025.11.20 | ₩18,536 | ₩18,683 | ₩17,480 | ₩17,547 | -5.34% | 299.9만 |
|---|
| 2025.11.19 | ₩17,907 | ₩18,201 | ₩17,734 | ₩18,081 | +0.97% | 173.9만 |
|---|
| 2025.11.18 | ₩17,667 | ₩18,148 | ₩17,466 | ₩17,907 | +1.36% | 142.1만 |
|---|
| 2025.11.17 | ₩18,763 | ₩18,856 | ₩17,801 | ₩17,854 | -4.84% | 202.8만 |
|---|
| 2025.11.14 | ₩18,536 | ₩19,284 | ₩18,469 | ₩18,910 | +2.02% | 204.6만 |
|---|
| 2025.11.13 | ₩18,723 | ₩19,284 | ₩18,375 | ₩19,017 | +1.57% | 233.7만 |
|---|
| 2025.11.12 | ₩19,752 | ₩20,059 | ₩18,896 | ₩18,990 | -3.86% | 197.6만 |
|---|
| 2025.11.11 | ₩19,458 | ₩20,006 | ₩19,324 | ₩19,752 | +1.51% | 161.3만 |
|---|
| 2025.11.10 | ₩20,620 | ₩20,781 | ₩19,297 | ₩19,458 | -5.64% | 319.7만 |
|---|
| 2025.11.07 | ₩19,404 | ₩20,340 | ₩19,311 | ₩20,179 | +3.99% | 456.3만 |
|---|
| 2025.11.06 | ₩20,046 | ₩20,754 | ₩17,948 | ₩19,872 | -0.87% | 1237.4만 |
|---|
| 2025.11.05 | ₩22,398 | ₩24,015 | ₩21,943 | ₩22,852 | +2.03% | 615.5만 |
|---|
| 2025.11.04 | ₩23,133 | ₩23,453 | ₩22,251 | ₩22,358 | -3.35% | 331.3만 |
|---|
| 2025.11.03 | ₩24,255 | ₩24,603 | ₩23,560 | ₩23,707 | -2.26% | 271.6만 |
|---|
| 2025.10.31 | ₩23,333 | ₩24,362 | ₩23,306 | ₩23,894 | +2.41% | 323.4만 |
|---|
| 2025.10.30 | ₩24,857 | ₩25,191 | ₩23,093 | ₩23,133 | -6.94% | 374.6만 |
|---|
| 2025.10.29 | ₩26,487 | ₩26,754 | ₩24,776 | ₩24,910 | -5.95% | 330.9만 |
|---|
| 2025.10.28 | ₩26,821 | ₩27,088 | ₩26,193 | ₩26,581 | -0.90% | 160.5만 |
|---|
| 2025.10.27 | ₩26,848 | ₩27,209 | ₩26,634 | ₩26,848 | 0.00% | 157.5만 |
|---|
| 2025.10.24 | ₩26,247 | ₩27,102 | ₩26,059 | ₩26,647 | +1.53% | 228만 |
|---|
| 2025.10.23 | ₩25,084 | ₩25,926 | ₩25,084 | ₩25,578 | +1.97% | 144.3만 |
|---|
| 2025.10.22 | ₩25,351 | ₩25,819 | ₩24,656 | ₩25,311 | -0.16% | 167.7만 |
|---|
| 2025.10.21 | ₩24,857 | ₩25,485 | ₩24,843 | ₩25,324 | +1.88% | 174.2만 |
|---|
| 2025.10.20 | ₩24,295 | ₩25,324 | ₩24,295 | ₩24,950 | +2.70% | 199.3만 |
|---|
| 2025.10.17 | ₩24,335 | ₩24,469 | ₩23,587 | ₩23,894 | -1.81% | 229.6만 |
|---|
| 2025.10.16 | ₩24,977 | ₩25,926 | ₩24,175 | ₩24,469 | -2.03% | 258.9만 |
|---|
| 2025.10.15 | ₩24,215 | ₩25,044 | ₩24,202 | ₩25,030 | +3.37% | 286.4만 |
|---|
| 2025.10.14 | ₩22,865 | ₩24,015 | ₩22,371 | ₩24,001 | +4.97% | 232.6만 |
|---|
| 2025.10.13 | ₩24,215 | ₩24,255 | ₩22,986 | ₩23,387 | -3.42% | 308.8만 |
|---|
| 2025.10.10 | ₩24,790 | ₩24,977 | ₩23,320 | ₩23,387 | -5.66% | 248.2만 |
|---|