시장 데이터를 불러오는 중
전체 종목
MGP 인그리디언츠 과거 주가
MGP Ingredients, Inc. - Common Stock · MGPI · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MGP Ingredients, Inc. - Common Stock · MGPI · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,345 | ₩18,707 | ₩17,447 | ₩18,465 | +0.66% | 26.5만 |
| 2026.10.08 | ₩17,447 | ₩18,747 | ₩17,420 | ₩18,452 | +5.76% | 41만 |
| 2026.10.07 | ₩17,460 | ₩17,675 | ₩17,112 | ₩17,474 | +0.08% | 18.8만 |
| 2026.10.06 | ₩17,192 | ₩17,742 | ₩17,192 | ₩17,447 | +1.48% | 22.1만 |
| 2026.10.05 | ₩17,072 | ₩17,581 | ₩16,643 | ₩17,112 | +0.24% | 39만 |
| 2026.10.02 | ₩17,367 | ₩17,608 | ₩17,085 | ₩17,139 | -1.31% | 19.4만 |
| 2026.10.01 | ₩17,688 | ₩17,688 | ₩17,085 | ₩17,259 | -2.42% | 19.8만 |
| 2026.09.30 | ₩17,956 | ₩18,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,755 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩17,125 | ₩18,037 | ₩16,884 | ₩17,876 | +4.38% | 41.5만 |
|---|
| 2026.09.28 | ₩17,179 | ₩17,393 | ₩16,750 | ₩17,125 | -0.31% | 22.2만 |
|---|
| 2026.09.25 | ₩16,991 | ₩17,259 | ₩16,965 | ₩17,179 | +1.10% | 23.4만 |
|---|
| 2026.09.24 | ₩17,501 | ₩17,501 | ₩16,965 | ₩17,072 | -2.45% | 35.7만 |
|---|
| 2026.09.23 | ₩18,104 | ₩18,104 | ₩17,192 | ₩17,340 | -4.22% | 29.2만 |
|---|
| 2026.09.22 | ₩18,090 | ₩18,425 | ₩17,836 | ₩18,090 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩18,787 | ₩19,028 | ₩17,862 | ₩17,943 | -4.49% | 69.8만 |
|---|
| 2026.09.18 | ₩19,055 | ₩19,350 | ₩18,787 | ₩18,934 | -0.63% | 38.8만 |
|---|
| 2026.09.17 | ₩19,336 | ₩19,631 | ₩19,068 | ₩19,283 | -0.28% | 25만 |
|---|
| 2026.09.16 | ₩19,350 | ₩19,698 | ₩19,149 | ₩19,243 | -0.55% | 28.3만 |
|---|
| 2026.09.15 | ₩19,792 | ₩19,792 | ₩19,068 | ₩19,296 | -2.51% | 21.9만 |
|---|
| 2026.09.14 | ₩20,100 | ₩20,636 | ₩19,698 | ₩19,872 | -1.13% | 22.9만 |
|---|
| 2026.09.11 | ₩20,248 | ₩20,462 | ₩19,752 | ₩19,779 | -2.32% | 30.1만 |
|---|
| 2026.09.10 | ₩20,234 | ₩20,730 | ₩20,141 | ₩20,248 | +0.07% | 26.1만 |
|---|
| 2026.09.09 | ₩21,615 | ₩21,802 | ₩20,087 | ₩20,221 | -6.45% | 27만 |
|---|
| 2026.09.08 | ₩21,950 | ₩22,151 | ₩21,668 | ₩21,722 | -1.04% | 18.2만 |
|---|
| 2026.09.04 | ₩21,708 | ₩22,070 | ₩21,360 | ₩21,976 | +1.23% | 30.6만 |
|---|
| 2026.09.03 | ₩22,673 | ₩22,673 | ₩21,507 | ₩21,896 | -3.43% | 23.7만 |
|---|
| 2026.09.02 | ₩22,097 | ₩22,861 | ₩22,017 | ₩22,553 | +2.06% | 25.5만 |
|---|
| 2026.09.01 | ₩22,191 | ₩22,271 | ₩21,842 | ₩22,070 | -0.54% | 25.9만 |
|---|
| 2026.08.31 | ₩22,405 | ₩22,405 | ₩21,896 | ₩22,258 | -0.66% | 34.5만 |
|---|
| 2026.08.28 | ₩22,030 | ₩22,767 | ₩22,030 | ₩22,579 | +2.49% | 18.7만 |
|---|
| 2026.08.27 | ₩23,115 | ₩23,450 | ₩21,775 | ₩21,816 | -5.62% | 17.3만 |
|---|
| 2026.08.26 | ₩23,946 | ₩23,946 | ₩23,357 | ₩23,370 | -2.41% | 11.1만 |
|---|
| 2026.08.25 | ₩23,812 | ₩24,027 | ₩23,437 | ₩24,000 | +0.79% | 9.2만 |
|---|
| 2026.08.24 | ₩24,415 | ₩24,656 | ₩24,027 | ₩24,053 | -1.48% | 11만 |
|---|
| 2026.08.21 | ₩23,906 | ₩24,228 | ₩23,584 | ₩24,201 | +1.23% | 10.2만 |
|---|
| 2026.08.20 | ₩23,933 | ₩24,053 | ₩23,397 | ₩23,812 | -0.50% | 13만 |
|---|
| 2026.08.19 | ₩23,665 | ₩24,455 | ₩23,665 | ₩24,214 | +2.32% | 13.6만 |
|---|
| 2026.08.18 | ₩24,053 | ₩24,147 | ₩23,290 | ₩23,450 | -2.51% | 12.6만 |
|---|
| 2026.08.17 | ₩23,491 | ₩24,080 | ₩23,437 | ₩23,973 | +2.05% | 18.6만 |
|---|
| 2026.08.14 | ₩24,040 | ₩24,040 | ₩23,450 | ₩23,745 | -1.23% | 14.5만 |
|---|
| 2026.08.13 | ₩23,906 | ₩24,790 | ₩23,906 | ₩24,321 | +1.74% | 24.6만 |
|---|
| 2026.08.12 | ₩24,536 | ₩24,804 | ₩23,249 | ₩23,866 | -2.73% | 27.7만 |
|---|
| 2026.08.11 | ₩23,584 | ₩24,643 | ₩23,517 | ₩24,616 | +4.38% | 19.7만 |
|---|
| 2026.08.10 | ₩23,383 | ₩23,866 | ₩22,700 | ₩23,839 | +1.95% | 28.9만 |
|---|
| 2026.08.07 | ₩23,022 | ₩23,866 | ₩22,767 | ₩23,491 | +2.04% | 13.4만 |
|---|
| 2026.08.06 | ₩23,893 | ₩24,308 | ₩23,102 | ₩23,209 | -2.86% | 32.1만 |
|---|
| 2026.08.05 | ₩22,995 | ₩23,852 | ₩22,579 | ₩23,705 | +3.09% | 22.4만 |
|---|
| 2026.08.04 | ₩22,834 | ₩23,383 | ₩22,660 | ₩22,928 | +0.41% | 16.6만 |
|---|
| 2026.08.03 | ₩24,107 | ₩24,522 | ₩23,048 | ₩23,182 | -3.84% | 15만 |
|---|
| 2026.07.31 | ₩23,692 | ₩24,228 | ₩23,410 | ₩23,718 | +0.11% | 15만 |
|---|
| 2026.07.30 | ₩25,715 | ₩25,715 | ₩23,665 | ₩23,772 | -7.56% | 29만 |
|---|
| 2026.07.29 | ₩26,814 | ₩27,363 | ₩25,206 | ₩25,300 | -5.65% | 20.6만 |
|---|
| 2026.07.28 | ₩24,576 | ₩25,648 | ₩24,576 | ₩25,072 | +2.02% | 14.9만 |
|---|
| 2026.07.27 | ₩23,772 | ₩24,187 | ₩23,531 | ₩24,067 | +1.24% | 14.5만 |
|---|
| 2026.07.24 | ₩23,826 | ₩24,080 | ₩23,316 | ₩23,705 | -0.51% | 13.9만 |
|---|
| 2026.07.23 | ₩23,745 | ₩23,745 | ₩23,249 | ₩23,651 | -0.40% | 12.8만 |
|---|
| 2026.07.22 | ₩24,161 | ₩24,723 | ₩23,852 | ₩24,254 | +0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩24,134 | ₩24,254 | ₩23,718 | ₩24,000 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩23,893 | ₩24,723 | ₩23,759 | ₩24,402 | +2.13% | 14.5만 |
|---|
| 2026.07.17 | ₩24,643 | ₩25,018 | ₩23,718 | ₩23,933 | -2.88% | 14.2만 |
|---|
| 2026.07.16 | ₩23,330 | ₩24,857 | ₩23,276 | ₩24,616 | +5.51% | 18.7만 |
|---|
| 2026.07.15 | ₩23,075 | ₩23,531 | ₩22,807 | ₩23,089 | +0.06% | 15.5만 |
|---|
| 2026.07.14 | ₩23,477 | ₩23,477 | ₩22,754 | ₩22,968 | -2.17% | 22만 |
|---|
| 2026.07.13 | ₩22,981 | ₩23,732 | ₩22,754 | ₩23,464 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩22,177 | ₩22,955 | ₩22,177 | ₩22,861 | +3.08% | 10.7만 |
|---|
| 2026.07.09 | ₩21,990 | ₩22,204 | ₩21,574 | ₩22,177 | +0.85% | 16.2만 |
|---|
| 2026.07.08 | ₩22,271 | ₩22,271 | ₩21,628 | ₩21,990 | -1.26% | 17만 |
|---|
| 2026.07.07 | ₩22,378 | ₩22,821 | ₩22,204 | ₩22,285 | -0.42% | 15.8만 |
|---|
| 2026.07.06 | ₩22,754 | ₩23,437 | ₩21,306 | ₩22,043 | -3.12% | 27.9만 |
|---|
| 2026.07.02 | ₩23,424 | ₩24,094 | ₩22,740 | ₩22,754 | -2.86% | 20.2만 |
|---|
| 2026.07.01 | ₩23,370 | ₩23,544 | ₩22,432 | ₩23,263 | -0.46% | 23.4만 |
|---|
| 2026.06.30 | ₩22,419 | ₩23,491 | ₩21,641 | ₩23,477 | +4.72% | 37.1만 |
|---|
| 2026.06.29 | ₩22,874 | ₩22,874 | ₩22,057 | ₩22,432 | -1.93% | 25.5만 |
|---|
| 2026.06.26 | ₩21,909 | ₩23,196 | ₩21,909 | ₩22,955 | +4.77% | 78.9만 |
|---|
| 2026.06.25 | ₩22,459 | ₩22,486 | ₩21,615 | ₩21,909 | -2.45% | 15.4만 |
|---|
| 2026.06.24 | ₩22,646 | ₩23,196 | ₩22,432 | ₩22,459 | -0.83% | 18.5만 |
|---|
| 2026.06.23 | ₩21,856 | ₩22,687 | ₩21,829 | ₩22,646 | +3.62% | 21.4만 |
|---|
| 2026.06.22 | ₩21,883 | ₩22,151 | ₩21,615 | ₩21,775 | -0.49% | 21.4만 |
|---|
| 2026.06.18 | ₩21,387 | ₩22,244 | ₩21,239 | ₩22,030 | +3.01% | 27.8만 |
|---|
| 2026.06.17 | ₩21,842 | ₩22,043 | ₩21,065 | ₩21,119 | -3.31% | 24.3만 |
|---|
| 2026.06.16 | ₩21,909 | ₩22,137 | ₩21,682 | ₩21,869 | -0.18% | 21만 |
|---|
| 2026.06.15 | ₩22,258 | ₩22,365 | ₩21,628 | ₩21,842 | -1.87% | 19.9만 |
|---|
| 2026.06.12 | ₩21,923 | ₩22,285 | ₩21,762 | ₩22,110 | +0.86% | 17.9만 |
|---|
| 2026.06.11 | ₩22,097 | ₩22,432 | ₩21,146 | ₩21,762 | -1.52% | 21.3만 |
|---|
| 2026.06.10 | ₩22,218 | ₩22,499 | ₩21,976 | ₩22,003 | -0.97% | 13.8만 |
|---|
| 2026.06.09 | ₩22,204 | ₩22,606 | ₩22,017 | ₩22,110 | -0.42% | 16.3만 |
|---|
| 2026.06.08 | ₩22,151 | ₩22,405 | ₩22,070 | ₩22,110 | -0.18% | 13.7만 |
|---|
| 2026.06.05 | ₩21,990 | ₩22,539 | ₩21,923 | ₩22,124 | +0.61% | 12.2만 |
|---|
| 2026.06.04 | ₩22,151 | ₩22,472 | ₩21,454 | ₩21,802 | -1.57% | 22.4만 |
|---|
| 2026.06.03 | ₩22,499 | ₩22,780 | ₩21,829 | ₩21,829 | -2.98% | 21만 |
|---|
| 2026.06.02 | ₩22,807 | ₩23,035 | ₩22,191 | ₩22,539 | -1.18% | 19.9만 |
|---|
| 2026.06.01 | ₩23,450 | ₩23,571 | ₩22,807 | ₩22,874 | -2.46% | 18.4만 |
|---|
| 2026.05.29 | ₩24,496 | ₩24,496 | ₩23,584 | ₩23,651 | -3.45% | 13.1만 |
|---|
| 2026.05.28 | ₩24,589 | ₩24,978 | ₩24,469 | ₩24,737 | +0.60% | 15.4만 |
|---|
| 2026.05.27 | ₩24,027 | ₩24,750 | ₩24,027 | ₩24,496 | +1.95% | 16.6만 |
|---|
| 2026.05.26 | ₩24,281 | ₩24,281 | ₩23,718 | ₩23,852 | -1.77% | 20.8만 |
|---|
| 2026.05.22 | ₩24,603 | ₩24,603 | ₩23,960 | ₩24,187 | -1.69% | 16.7만 |
|---|
| 2026.05.21 | ₩24,455 | ₩24,898 | ₩23,598 | ₩24,254 | -0.82% | 14.4만 |
|---|
| 2026.05.20 | ₩23,772 | ₩24,388 | ₩23,464 | ₩24,214 | +1.86% | 16.9만 |
|---|
| 2026.05.19 | ₩24,362 | ₩24,455 | ₩23,692 | ₩23,852 | -2.09% | 12.8만 |
|---|
| 2026.05.18 | ₩24,482 | ₩24,991 | ₩24,321 | ₩24,482 | 0.00% | 19.7만 |
|---|
| 2026.05.15 | ₩24,147 | ₩24,697 | ₩23,839 | ₩24,429 | +1.17% | 24.9만 |
|---|
| 2026.05.14 | ₩24,348 | ₩24,764 | ₩24,254 | ₩24,429 | +0.33% | 11.6만 |
|---|
| 2026.05.13 | ₩24,924 | ₩24,924 | ₩24,053 | ₩24,254 | -2.69% | 16.6만 |
|---|
| 2026.05.12 | ₩24,991 | ₩24,991 | ₩24,228 | ₩24,509 | -1.93% | 14.4만 |
|---|
| 2026.05.11 | ₩26,358 | ₩26,358 | ₩24,871 | ₩24,965 | -5.29% | 20.8만 |
|---|
| 2026.05.08 | ₩25,621 | ₩26,680 | ₩25,286 | ₩26,398 | +3.03% | 17.3만 |
|---|
| 2026.05.07 | ₩25,782 | ₩26,130 | ₩25,420 | ₩25,581 | -0.78% | 17.4만 |
|---|
| 2026.05.06 | ₩26,707 | ₩27,470 | ₩25,876 | ₩25,889 | -3.06% | 15.7만 |
|---|
| 2026.05.05 | ₩25,501 | ₩27,135 | ₩25,192 | ₩26,760 | +4.94% | 18.5만 |
|---|
| 2026.05.04 | ₩25,996 | ₩26,090 | ₩25,125 | ₩25,501 | -1.91% | 20만 |
|---|
| 2026.05.01 | ₩26,800 | ₩27,256 | ₩25,702 | ₩25,996 | -3.00% | 22.7만 |
|---|
| 2026.04.30 | ₩25,152 | ₩27,135 | ₩25,152 | ₩26,720 | +6.23% | 39.3만 |
|---|
| 2026.04.29 | ₩25,956 | ₩26,358 | ₩23,008 | ₩25,675 | -1.08% | 53.1만 |
|---|
| 2026.04.28 | ₩27,269 | ₩27,765 | ₩27,082 | ₩27,082 | -0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩27,283 | ₩27,417 | ₩27,001 | ₩27,135 | -0.54% | 10.4만 |
|---|
| 2026.04.24 | ₩27,055 | ₩27,417 | ₩26,881 | ₩27,095 | +0.15% | 17.6만 |
|---|
| 2026.04.23 | ₩26,841 | ₩27,135 | ₩26,733 | ₩27,055 | +0.80% | 17.8만 |
|---|
| 2026.04.22 | ₩26,573 | ₩27,055 | ₩26,573 | ₩26,841 | +1.01% | 15.4만 |
|---|
| 2026.04.21 | ₩26,760 | ₩27,028 | ₩26,465 | ₩26,546 | -0.80% | 19.7만 |
|---|
| 2026.04.20 | ₩26,881 | ₩27,068 | ₩26,666 | ₩26,733 | -0.55% | 18.7만 |
|---|
| 2026.04.17 | ₩27,109 | ₩27,846 | ₩26,747 | ₩26,841 | -0.99% | 25.6만 |
|---|
| 2026.04.16 | ₩26,747 | ₩26,948 | ₩26,586 | ₩26,867 | +0.45% | 14만 |
|---|
| 2026.04.15 | ₩26,345 | ₩27,135 | ₩26,184 | ₩26,774 | +1.63% | 24.1만 |
|---|
| 2026.04.14 | ₩25,554 | ₩26,492 | ₩25,554 | ₩26,425 | +3.41% | 19.5만 |
|---|
| 2026.04.13 | ₩24,991 | ₩26,050 | ₩24,723 | ₩25,903 | +3.65% | 20.3만 |
|---|
| 2026.04.10 | ₩25,420 | ₩25,849 | ₩24,844 | ₩25,152 | -1.05% | 25.1만 |
|---|
| 2026.04.09 | ₩24,857 | ₩25,420 | ₩24,134 | ₩25,340 | +1.94% | 27.2만 |
|---|
| 2026.04.08 | ₩25,554 | ₩26,130 | ₩24,616 | ₩24,697 | -3.36% | 21.8만 |
|---|
| 2026.04.07 | ₩25,501 | ₩25,943 | ₩25,259 | ₩25,554 | +0.21% | 18.8만 |
|---|
| 2026.04.06 | ₩24,804 | ₩25,862 | ₩24,777 | ₩25,688 | +3.57% | 17.6만 |
|---|
| 2026.04.02 | ₩24,549 | ₩24,857 | ₩24,120 | ₩24,777 | +0.93% | 20.4만 |
|---|
| 2026.04.01 | ₩24,522 | ₩24,991 | ₩24,455 | ₩24,576 | +0.22% | 22.2만 |
|---|
| 2026.03.31 | ₩24,777 | ₩25,045 | ₩24,362 | ₩24,643 | -0.54% | 20.9만 |
|---|
| 2026.03.30 | ₩24,938 | ₩25,166 | ₩24,522 | ₩24,670 | -1.07% | 21.9만 |
|---|
| 2026.03.27 | ₩24,643 | ₩25,474 | ₩24,375 | ₩24,924 | +1.14% | 42.3만 |
|---|
| 2026.03.26 | ₩24,670 | ₩25,795 | ₩24,429 | ₩24,643 | -0.11% | 41.6만 |
|---|
| 2026.03.25 | ₩24,348 | ₩25,058 | ₩23,745 | ₩24,965 | +2.53% | 30.2만 |
|---|
| 2026.03.24 | ₩22,780 | ₩24,643 | ₩22,713 | ₩24,161 | +6.06% | 34만 |
|---|
| 2026.03.23 | ₩22,566 | ₩23,263 | ₩22,419 | ₩23,035 | +2.08% | 28.7만 |
|---|
| 2026.03.20 | ₩22,955 | ₩23,048 | ₩22,043 | ₩22,110 | -3.68% | 57.6만 |
|---|
| 2026.03.19 | ₩22,526 | ₩23,182 | ₩22,258 | ₩22,834 | +1.37% | 33.5만 |
|---|
| 2026.03.18 | ₩23,075 | ₩23,142 | ₩22,405 | ₩22,419 | -2.85% | 25만 |
|---|
| 2026.03.17 | ₩23,357 | ₩23,946 | ₩23,156 | ₩23,156 | -0.86% | 30.2만 |
|---|
| 2026.03.16 | ₩24,120 | ₩24,335 | ₩23,182 | ₩23,316 | -3.33% | 27.4만 |
|---|
| 2026.03.13 | ₩24,522 | ₩24,522 | ₩23,745 | ₩23,973 | -2.24% | 23만 |
|---|
| 2026.03.12 | ₩24,201 | ₩24,656 | ₩23,879 | ₩24,348 | +0.61% | 32.5만 |
|---|
| 2026.03.11 | ₩24,295 | ₩24,630 | ₩24,067 | ₩24,429 | +0.55% | 21.1만 |
|---|
| 2026.03.10 | ₩24,335 | ₩24,697 | ₩23,933 | ₩24,402 | +0.28% | 25.6만 |
|---|
| 2026.03.09 | ₩24,764 | ₩24,764 | ₩23,772 | ₩24,509 | -1.03% | 48만 |
|---|
| 2026.03.06 | ₩24,831 | ₩25,018 | ₩24,549 | ₩24,965 | +0.54% | 36.5만 |
|---|
| 2026.03.05 | ₩24,991 | ₩25,460 | ₩24,697 | ₩25,206 | +0.86% | 31.1만 |
|---|
| 2026.03.04 | ₩24,804 | ₩25,286 | ₩24,254 | ₩25,045 | +0.97% | 38만 |
|---|
| 2026.03.03 | ₩25,166 | ₩25,554 | ₩24,790 | ₩24,804 | -1.44% | 37.2만 |
|---|
| 2026.03.02 | ₩25,058 | ₩25,742 | ₩24,683 | ₩25,688 | +2.51% | 52만 |
|---|
| 2026.02.27 | ₩26,197 | ₩26,251 | ₩24,764 | ₩25,460 | -2.81% | 97.4만 |
|---|
| 2026.02.26 | ₩27,336 | ₩27,336 | ₩25,795 | ₩26,506 | -3.04% | 73.7만 |
|---|
| 2026.02.25 | ₩29,025 | ₩30,150 | ₩26,358 | ₩27,256 | -6.09% | 132.6만 |
|---|
| 2026.02.24 | ₩34,090 | ₩34,626 | ₩33,782 | ₩34,586 | +1.45% | 24.3만 |
|---|
| 2026.02.23 | ₩34,599 | ₩35,176 | ₩33,366 | ₩33,956 | -1.86% | 33.5만 |
|---|
| 2026.02.20 | ₩34,305 | ₩34,760 | ₩33,836 | ₩34,747 | +1.29% | 23.9만 |
|---|
| 2026.02.19 | ₩33,916 | ₩34,278 | ₩33,179 | ₩34,238 | +0.95% | 18.1만 |
|---|
| 2026.02.18 | ₩34,238 | ₩34,626 | ₩33,742 | ₩34,251 | +0.04% | 15.2만 |
|---|
| 2026.02.17 | ₩34,506 | ₩34,733 | ₩33,661 | ₩34,439 | -0.19% | 20.3만 |
|---|
| 2026.02.13 | ₩34,573 | ₩34,720 | ₩33,179 | ₩34,492 | -0.23% | 29.9만 |
|---|
| 2026.02.12 | ₩35,135 | ₩35,243 | ₩34,264 | ₩34,573 | -1.60% | 18.6만 |
|---|
| 2026.02.11 | ₩35,189 | ₩35,390 | ₩34,613 | ₩35,055 | -0.38% | 15.9만 |
|---|
| 2026.02.10 | ₩34,573 | ₩35,511 | ₩34,573 | ₩35,162 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩35,457 | ₩35,511 | ₩34,171 | ₩34,573 | -2.49% | 21.6만 |
|---|
| 2026.02.06 | ₩34,519 | ₩35,430 | ₩34,519 | ₩35,202 | +1.98% | 17.7만 |
|---|
| 2026.02.05 | ₩35,283 | ₩35,497 | ₩34,305 | ₩34,653 | -1.79% | 20만 |
|---|
| 2026.02.04 | ₩34,238 | ₩35,631 | ₩34,238 | ₩35,377 | +3.33% | 17.3만 |
|---|
| 2026.02.03 | ₩33,527 | ₩34,492 | ₩33,366 | ₩34,010 | +1.44% | 19.9만 |
|---|
| 2026.02.02 | ₩33,152 | ₩33,795 | ₩32,830 | ₩33,635 | +1.46% | 15.3만 |
|---|
| 2026.01.30 | ₩33,420 | ₩33,836 | ₩32,723 | ₩33,380 | -0.12% | 24만 |
|---|
| 2026.01.29 | ₩32,978 | ₩33,688 | ₩32,522 | ₩33,648 | +2.03% | 18.9만 |
|---|
| 2026.01.28 | ₩33,353 | ₩33,635 | ₩32,549 | ₩32,750 | -1.81% | 19.8만 |
|---|
| 2026.01.27 | ₩33,434 | ₩33,581 | ₩32,978 | ₩33,366 | -0.20% | 14.4만 |
|---|
| 2026.01.26 | ₩33,782 | ₩33,836 | ₩33,232 | ₩33,514 | -0.79% | 16.8만 |
|---|
| 2026.01.23 | ₩33,434 | ₩33,742 | ₩33,165 | ₩33,715 | +0.84% | 31.5만 |
|---|
| 2026.01.22 | ₩33,581 | ₩34,747 | ₩33,420 | ₩33,728 | +0.44% | 27.8만 |
|---|
| 2026.01.21 | ₩32,549 | ₩33,420 | ₩32,335 | ₩33,407 | +2.63% | 20.6만 |
|---|
| 2026.01.20 | ₩31,624 | ₩32,402 | ₩30,887 | ₩32,402 | +2.46% | 23.7만 |
|---|
| 2026.01.16 | ₩33,192 | ₩33,206 | ₩31,718 | ₩31,933 | -3.79% | 35.3만 |
|---|
| 2026.01.15 | ₩33,420 | ₩33,742 | ₩32,951 | ₩33,313 | -0.32% | 28.7만 |
|---|
| 2026.01.14 | ₩32,830 | ₩33,702 | ₩32,830 | ₩33,567 | +2.24% | 34만 |
|---|
| 2026.01.13 | ₩33,447 | ₩33,943 | ₩32,871 | ₩32,897 | -1.64% | 30.2만 |
|---|
| 2026.01.12 | ₩33,192 | ₩33,675 | ₩32,629 | ₩33,407 | +0.65% | 20.8만 |
|---|
| 2026.01.09 | ₩33,299 | ₩33,380 | ₩32,683 | ₩33,179 | -0.36% | 18.7만 |
|---|
| 2026.01.08 | ₩31,959 | ₩33,192 | ₩31,959 | ₩33,165 | +3.77% | 19.9만 |
|---|
| 2026.01.07 | ₩32,804 | ₩32,897 | ₩31,691 | ₩32,147 | -2.00% | 23만 |
|---|
| 2026.01.06 | ₩32,134 | ₩32,830 | ₩31,852 | ₩32,656 | +1.63% | 25.4만 |
|---|
| 2026.01.05 | ₩31,973 | ₩32,670 | ₩31,892 | ₩32,134 | +0.50% | 35.8만 |
|---|
| 2026.01.02 | ₩32,643 | ₩32,750 | ₩32,026 | ₩32,281 | -1.11% | 25.8만 |
|---|
| 2025.12.31 | ₩32,777 | ₩32,991 | ₩32,469 | ₩32,562 | -0.65% | 22.1만 |
|---|
| 2025.12.30 | ₩32,241 | ₩32,844 | ₩32,093 | ₩32,750 | +1.58% | 24.8만 |
|---|
| 2025.12.29 | ₩32,415 | ₩33,031 | ₩32,227 | ₩32,388 | -0.08% | 22.5만 |
|---|
| 2025.12.26 | ₩32,294 | ₩32,562 | ₩32,080 | ₩32,415 | +0.37% | 19.3만 |
|---|
| 2025.12.24 | ₩32,268 | ₩32,589 | ₩32,040 | ₩32,495 | +0.71% | 20.8만 |
|---|
| 2025.12.23 | ₩32,428 | ₩32,428 | ₩31,906 | ₩32,160 | -0.83% | 40만 |
|---|
| 2025.12.22 | ₩32,026 | ₩32,897 | ₩31,705 | ₩32,348 | +1.00% | 38.3만 |
|---|
| 2025.12.19 | ₩32,817 | ₩32,817 | ₩31,437 | ₩32,147 | -2.04% | 280.2만 |
|---|
| 2025.12.18 | ₩33,916 | ₩33,916 | ₩32,710 | ₩33,058 | -2.53% | 48.1만 |
|---|
| 2025.12.17 | ₩33,970 | ₩34,398 | ₩33,501 | ₩33,594 | -1.10% | 34.5만 |
|---|
| 2025.12.16 | ₩34,251 | ₩35,162 | ₩34,077 | ₩34,372 | +0.35% | 37.6만 |
|---|
| 2025.12.15 | ₩35,055 | ₩35,055 | ₩33,232 | ₩34,318 | -2.10% | 38.8만 |
|---|
| 2025.12.12 | ₩35,484 | ₩35,578 | ₩34,599 | ₩34,854 | -1.77% | 39.2만 |
|---|
| 2025.12.11 | ₩35,296 | ₩35,336 | ₩33,836 | ₩35,323 | +0.08% | 49.9만 |
|---|
| 2025.12.10 | ₩33,072 | ₩35,671 | ₩32,924 | ₩35,310 | +6.77% | 87.1만 |
|---|
| 2025.12.09 | ₩32,187 | ₩32,750 | ₩31,986 | ₩32,683 | +1.54% | 64.6만 |
|---|
| 2025.12.08 | ₩33,702 | ₩33,996 | ₩31,825 | ₩32,187 | -4.49% | 82.1만 |
|---|
| 2025.12.05 | ₩33,098 | ₩35,497 | ₩32,924 | ₩34,412 | +3.97% | 54.5만 |
|---|
| 2025.12.04 | ₩31,812 | ₩33,112 | ₩31,504 | ₩33,098 | +4.04% | 43.7만 |
|---|
| 2025.12.03 | ₩31,397 | ₩31,986 | ₩31,249 | ₩31,959 | +1.79% | 28.3만 |
|---|
| 2025.12.02 | ₩30,901 | ₩31,544 | ₩30,378 | ₩31,263 | +1.17% | 29.6만 |
|---|
| 2025.12.01 | ₩30,526 | ₩31,102 | ₩30,459 | ₩30,901 | +1.23% | 33.2만 |
|---|
| 2025.11.28 | ₩30,579 | ₩30,780 | ₩30,150 | ₩30,566 | -0.04% | 10.1만 |
|---|
| 2025.11.26 | ₩30,137 | ₩30,874 | ₩30,097 | ₩30,660 | +1.73% | 32.5만 |
|---|
| 2025.11.25 | ₩29,507 | ₩30,284 | ₩29,507 | ₩30,271 | +2.59% | 24.3만 |
|---|
| 2025.11.24 | ₩30,459 | ₩30,539 | ₩29,038 | ₩29,266 | -3.92% | 39.1만 |
|---|
| 2025.11.21 | ₩30,137 | ₩31,316 | ₩30,016 | ₩30,579 | +1.47% | 27만 |
|---|
| 2025.11.20 | ₩30,767 | ₩31,410 | ₩30,258 | ₩30,405 | -1.18% | 41.5만 |
|---|
| 2025.11.19 | ₩32,053 | ₩32,053 | ₩30,552 | ₩30,753 | -4.06% | 29.8만 |
|---|
| 2025.11.18 | ₩33,246 | ₩33,326 | ₩31,330 | ₩32,107 | -3.43% | 27.6만 |
|---|
| 2025.11.17 | ₩33,541 | ₩33,983 | ₩32,924 | ₩32,964 | -1.72% | 24.6만 |
|---|
| 2025.11.14 | ₩34,492 | ₩34,492 | ₩33,112 | ₩33,541 | -2.76% | 35.4만 |
|---|
| 2025.11.13 | ₩34,921 | ₩35,497 | ₩34,492 | ₩34,640 | -0.81% | 24.7만 |
|---|
| 2025.11.12 | ₩34,640 | ₩35,189 | ₩34,640 | ₩35,028 | +1.12% | 22.1만 |
|---|
| 2025.11.11 | ₩34,412 | ₩35,068 | ₩34,345 | ₩34,707 | +0.86% | 27.8만 |
|---|
| 2025.11.10 | ₩34,157 | ₩34,465 | ₩33,407 | ₩34,171 | +0.04% | 30.9만 |
|---|
| 2025.11.07 | ₩33,326 | ₩34,050 | ₩32,683 | ₩33,970 | +1.93% | 26.7만 |
|---|
| 2025.11.06 | ₩33,420 | ₩33,474 | ₩32,871 | ₩33,246 | -0.52% | 26.9만 |
|---|
| 2025.11.05 | ₩33,299 | ₩33,608 | ₩32,737 | ₩33,581 | +0.85% | 41.9만 |
|---|
| 2025.11.04 | ₩32,281 | ₩33,407 | ₩32,201 | ₩33,299 | +3.15% | 28.7만 |
|---|
| 2025.11.03 | ₩32,254 | ₩32,830 | ₩31,745 | ₩32,348 | +0.29% | 25.8만 |
|---|
| 2025.10.31 | ₩32,120 | ₩32,723 | ₩31,799 | ₩32,428 | +0.96% | 27.3만 |
|---|
| 2025.10.30 | ₩32,871 | ₩33,782 | ₩32,348 | ₩32,415 | -1.39% | 28.6만 |
|---|
| 2025.10.29 | ₩34,385 | ₩35,872 | ₩32,536 | ₩33,085 | -3.78% | 47만 |
|---|
| 2025.10.28 | ₩31,557 | ₩32,227 | ₩31,276 | ₩31,718 | +0.51% | 23.3만 |
|---|
| 2025.10.27 | ₩32,576 | ₩32,804 | ₩31,531 | ₩31,571 | -3.09% | 22.6만 |
|---|
| 2025.10.24 | ₩32,924 | ₩32,924 | ₩32,268 | ₩32,603 | -0.98% | 14.5만 |
|---|
| 2025.10.23 | ₩32,857 | ₩33,045 | ₩32,428 | ₩32,723 | -0.41% | 18.6만 |
|---|
| 2025.10.22 | ₩33,514 | ₩33,594 | ₩32,924 | ₩32,924 | -1.76% | 12.6만 |
|---|
| 2025.10.21 | ₩33,434 | ₩33,943 | ₩33,098 | ₩33,501 | +0.20% | 15.5만 |
|---|
| 2025.10.20 | ₩33,139 | ₩33,594 | ₩33,031 | ₩33,393 | +0.77% | 16.8만 |
|---|
| 2025.10.17 | ₩32,442 | ₩33,045 | ₩31,986 | ₩32,897 | +1.40% | 20.9만 |
|---|
| 2025.10.16 | ₩31,812 | ₩32,589 | ₩31,732 | ₩32,469 | +2.06% | 26만 |
|---|
| 2025.10.15 | ₩31,785 | ₩31,919 | ₩31,196 | ₩31,745 | -0.13% | 23만 |
|---|
| 2025.10.14 | ₩31,812 | ₩32,375 | ₩31,437 | ₩31,785 | -0.08% | 19.5만 |
|---|
| 2025.10.13 | ₩32,093 | ₩32,562 | ₩31,544 | ₩32,067 | -0.08% | 20.7만 |
|---|
| 2025.10.10 | ₩32,817 | ₩32,951 | ₩31,544 | ₩31,946 | -2.65% | 26.9만 |
|---|