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 | ₩18,269 | ₩18,629 | ₩17,375 | ₩18,389 | +0.66% | 26.5만 |
| 2026.10.08 | ₩17,375 | ₩18,669 | ₩17,348 | ₩18,376 | +5.76% | 41만 |
| 2026.10.07 | ₩17,388 | ₩17,602 | ₩17,041 | ₩17,402 | +0.08% | 18.8만 |
| 2026.10.06 | ₩17,121 | ₩17,669 | ₩17,121 | ₩17,375 | +1.48% | 22.1만 |
| 2026.10.05 | ₩17,001 | ₩17,508 | ₩16,574 | ₩17,041 | +0.24% | 39만 |
| 2026.10.02 | ₩17,295 | ₩17,535 | ₩17,015 | ₩17,068 | -1.31% | 19.4만 |
| 2026.10.01 | ₩17,615 | ₩17,615 | ₩17,015 | ₩17,188 | -2.42% | 19.8만 |
| 2026.09.30 | ₩17,882 | ₩18,015 | ₩17,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,682 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩17,055 | ₩17,962 | ₩16,814 | ₩17,802 | +4.38% | 41.5만 |
|---|
| 2026.09.28 | ₩17,108 | ₩17,322 | ₩16,681 | ₩17,055 | -0.31% | 22.2만 |
|---|
| 2026.09.25 | ₩16,921 | ₩17,188 | ₩16,895 | ₩17,108 | +1.10% | 23.4만 |
|---|
| 2026.09.24 | ₩17,428 | ₩17,428 | ₩16,895 | ₩17,001 | -2.45% | 35.7만 |
|---|
| 2026.09.23 | ₩18,029 | ₩18,029 | ₩17,121 | ₩17,268 | -4.22% | 29.2만 |
|---|
| 2026.09.22 | ₩18,015 | ₩18,349 | ₩17,762 | ₩18,015 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩18,709 | ₩18,950 | ₩17,789 | ₩17,869 | -4.49% | 69.8만 |
|---|
| 2026.09.18 | ₩18,976 | ₩19,270 | ₩18,709 | ₩18,856 | -0.63% | 38.8만 |
|---|
| 2026.09.17 | ₩19,257 | ₩19,550 | ₩18,990 | ₩19,203 | -0.28% | 25만 |
|---|
| 2026.09.16 | ₩19,270 | ₩19,617 | ₩19,070 | ₩19,163 | -0.55% | 28.3만 |
|---|
| 2026.09.15 | ₩19,710 | ₩19,710 | ₩18,990 | ₩19,217 | -2.51% | 21.9만 |
|---|
| 2026.09.14 | ₩20,017 | ₩20,551 | ₩19,617 | ₩19,790 | -1.13% | 22.9만 |
|---|
| 2026.09.11 | ₩20,164 | ₩20,378 | ₩19,670 | ₩19,697 | -2.32% | 30.1만 |
|---|
| 2026.09.10 | ₩20,151 | ₩20,644 | ₩20,057 | ₩20,164 | +0.07% | 26.1만 |
|---|
| 2026.09.09 | ₩21,525 | ₩21,712 | ₩20,004 | ₩20,137 | -6.45% | 27만 |
|---|
| 2026.09.08 | ₩21,859 | ₩22,059 | ₩21,579 | ₩21,632 | -1.04% | 18.2만 |
|---|
| 2026.09.04 | ₩21,619 | ₩21,979 | ₩21,272 | ₩21,885 | +1.23% | 30.6만 |
|---|
| 2026.09.03 | ₩22,579 | ₩22,579 | ₩21,418 | ₩21,805 | -3.43% | 23.7만 |
|---|
| 2026.09.02 | ₩22,006 | ₩22,766 | ₩21,926 | ₩22,459 | +2.06% | 25.5만 |
|---|
| 2026.09.01 | ₩22,099 | ₩22,179 | ₩21,752 | ₩21,979 | -0.54% | 25.9만 |
|---|
| 2026.08.31 | ₩22,313 | ₩22,313 | ₩21,805 | ₩22,166 | -0.66% | 34.5만 |
|---|
| 2026.08.28 | ₩21,939 | ₩22,673 | ₩21,939 | ₩22,486 | +2.49% | 18.7만 |
|---|
| 2026.08.27 | ₩23,020 | ₩23,353 | ₩21,685 | ₩21,725 | -5.62% | 17.3만 |
|---|
| 2026.08.26 | ₩23,847 | ₩23,847 | ₩23,260 | ₩23,273 | -2.41% | 11.1만 |
|---|
| 2026.08.25 | ₩23,714 | ₩23,927 | ₩23,340 | ₩23,901 | +0.79% | 9.2만 |
|---|
| 2026.08.24 | ₩24,314 | ₩24,554 | ₩23,927 | ₩23,954 | -1.48% | 11만 |
|---|
| 2026.08.21 | ₩23,807 | ₩24,127 | ₩23,487 | ₩24,101 | +1.23% | 10.2만 |
|---|
| 2026.08.20 | ₩23,834 | ₩23,954 | ₩23,300 | ₩23,714 | -0.50% | 13만 |
|---|
| 2026.08.19 | ₩23,567 | ₩24,354 | ₩23,567 | ₩24,114 | +2.32% | 13.6만 |
|---|
| 2026.08.18 | ₩23,954 | ₩24,047 | ₩23,193 | ₩23,353 | -2.51% | 12.6만 |
|---|
| 2026.08.17 | ₩23,393 | ₩23,981 | ₩23,340 | ₩23,874 | +2.05% | 18.6만 |
|---|
| 2026.08.14 | ₩23,941 | ₩23,941 | ₩23,353 | ₩23,647 | -1.23% | 14.5만 |
|---|
| 2026.08.13 | ₩23,807 | ₩24,688 | ₩23,807 | ₩24,221 | +1.74% | 24.6만 |
|---|
| 2026.08.12 | ₩24,434 | ₩24,701 | ₩23,153 | ₩23,767 | -2.73% | 27.7만 |
|---|
| 2026.08.11 | ₩23,487 | ₩24,541 | ₩23,420 | ₩24,514 | +4.38% | 19.7만 |
|---|
| 2026.08.10 | ₩23,287 | ₩23,767 | ₩22,606 | ₩23,740 | +1.95% | 28.9만 |
|---|
| 2026.08.07 | ₩22,926 | ₩23,767 | ₩22,673 | ₩23,393 | +2.04% | 13.4만 |
|---|
| 2026.08.06 | ₩23,794 | ₩24,207 | ₩23,006 | ₩23,113 | -2.86% | 32.1만 |
|---|
| 2026.08.05 | ₩22,900 | ₩23,754 | ₩22,486 | ₩23,607 | +3.09% | 22.4만 |
|---|
| 2026.08.04 | ₩22,740 | ₩23,287 | ₩22,566 | ₩22,833 | +0.41% | 16.6만 |
|---|
| 2026.08.03 | ₩24,007 | ₩24,421 | ₩22,953 | ₩23,087 | -3.84% | 15만 |
|---|
| 2026.07.31 | ₩23,594 | ₩24,127 | ₩23,313 | ₩23,620 | +0.11% | 15만 |
|---|
| 2026.07.30 | ₩25,609 | ₩25,609 | ₩23,567 | ₩23,674 | -7.56% | 29만 |
|---|
| 2026.07.29 | ₩26,703 | ₩27,250 | ₩25,102 | ₩25,195 | -5.65% | 20.6만 |
|---|
| 2026.07.28 | ₩24,474 | ₩25,542 | ₩24,474 | ₩24,968 | +2.02% | 14.9만 |
|---|
| 2026.07.27 | ₩23,674 | ₩24,087 | ₩23,433 | ₩23,967 | +1.24% | 14.5만 |
|---|
| 2026.07.24 | ₩23,727 | ₩23,981 | ₩23,220 | ₩23,607 | -0.51% | 13.9만 |
|---|
| 2026.07.23 | ₩23,647 | ₩23,647 | ₩23,153 | ₩23,554 | -0.40% | 12.8만 |
|---|
| 2026.07.22 | ₩24,061 | ₩24,621 | ₩23,754 | ₩24,154 | +0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩24,034 | ₩24,154 | ₩23,620 | ₩23,901 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩23,794 | ₩24,621 | ₩23,660 | ₩24,301 | +2.13% | 14.5만 |
|---|
| 2026.07.17 | ₩24,541 | ₩24,915 | ₩23,620 | ₩23,834 | -2.88% | 14.2만 |
|---|
| 2026.07.16 | ₩23,233 | ₩24,755 | ₩23,180 | ₩24,514 | +5.51% | 18.7만 |
|---|
| 2026.07.15 | ₩22,980 | ₩23,433 | ₩22,713 | ₩22,993 | +0.06% | 15.5만 |
|---|
| 2026.07.14 | ₩23,380 | ₩23,380 | ₩22,659 | ₩22,873 | -2.17% | 22만 |
|---|
| 2026.07.13 | ₩22,886 | ₩23,634 | ₩22,659 | ₩23,367 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩22,086 | ₩22,860 | ₩22,086 | ₩22,766 | +3.08% | 10.7만 |
|---|
| 2026.07.09 | ₩21,899 | ₩22,112 | ₩21,485 | ₩22,086 | +0.85% | 16.2만 |
|---|
| 2026.07.08 | ₩22,179 | ₩22,179 | ₩21,539 | ₩21,899 | -1.26% | 17만 |
|---|
| 2026.07.07 | ₩22,286 | ₩22,726 | ₩22,112 | ₩22,192 | -0.42% | 15.8만 |
|---|
| 2026.07.06 | ₩22,659 | ₩23,340 | ₩21,218 | ₩21,952 | -3.12% | 27.9만 |
|---|
| 2026.07.02 | ₩23,327 | ₩23,994 | ₩22,646 | ₩22,659 | -2.86% | 20.2만 |
|---|
| 2026.07.01 | ₩23,273 | ₩23,447 | ₩22,339 | ₩23,167 | -0.46% | 23.4만 |
|---|
| 2026.06.30 | ₩22,326 | ₩23,393 | ₩21,552 | ₩23,380 | +4.72% | 37.1만 |
|---|
| 2026.06.29 | ₩22,780 | ₩22,780 | ₩21,966 | ₩22,339 | -1.93% | 25.5만 |
|---|
| 2026.06.26 | ₩21,819 | ₩23,100 | ₩21,819 | ₩22,860 | +4.77% | 78.9만 |
|---|
| 2026.06.25 | ₩22,366 | ₩22,393 | ₩21,525 | ₩21,819 | -2.45% | 15.4만 |
|---|
| 2026.06.24 | ₩22,553 | ₩23,100 | ₩22,339 | ₩22,366 | -0.83% | 18.5만 |
|---|
| 2026.06.23 | ₩21,765 | ₩22,593 | ₩21,739 | ₩22,553 | +3.62% | 21.4만 |
|---|
| 2026.06.22 | ₩21,792 | ₩22,059 | ₩21,525 | ₩21,685 | -0.49% | 21.4만 |
|---|
| 2026.06.18 | ₩21,298 | ₩22,152 | ₩21,152 | ₩21,939 | +3.01% | 27.8만 |
|---|
| 2026.06.17 | ₩21,752 | ₩21,952 | ₩20,978 | ₩21,031 | -3.31% | 24.3만 |
|---|
| 2026.06.16 | ₩21,819 | ₩22,046 | ₩21,592 | ₩21,779 | -0.18% | 21만 |
|---|
| 2026.06.15 | ₩22,166 | ₩22,272 | ₩21,539 | ₩21,752 | -1.87% | 19.9만 |
|---|
| 2026.06.12 | ₩21,832 | ₩22,192 | ₩21,672 | ₩22,019 | +0.86% | 17.9만 |
|---|
| 2026.06.11 | ₩22,006 | ₩22,339 | ₩21,058 | ₩21,672 | -1.52% | 21.3만 |
|---|
| 2026.06.10 | ₩22,126 | ₩22,406 | ₩21,885 | ₩21,912 | -0.97% | 13.8만 |
|---|
| 2026.06.09 | ₩22,112 | ₩22,513 | ₩21,926 | ₩22,019 | -0.42% | 16.3만 |
|---|
| 2026.06.08 | ₩22,059 | ₩22,313 | ₩21,979 | ₩22,019 | -0.18% | 13.7만 |
|---|
| 2026.06.05 | ₩21,899 | ₩22,446 | ₩21,832 | ₩22,032 | +0.61% | 12.2만 |
|---|
| 2026.06.04 | ₩22,059 | ₩22,379 | ₩21,365 | ₩21,712 | -1.57% | 22.4만 |
|---|
| 2026.06.03 | ₩22,406 | ₩22,686 | ₩21,739 | ₩21,739 | -2.98% | 21만 |
|---|
| 2026.06.02 | ₩22,713 | ₩22,940 | ₩22,099 | ₩22,446 | -1.18% | 19.9만 |
|---|
| 2026.06.01 | ₩23,353 | ₩23,474 | ₩22,713 | ₩22,780 | -2.46% | 18.4만 |
|---|
| 2026.05.29 | ₩24,394 | ₩24,394 | ₩23,487 | ₩23,554 | -3.45% | 13.1만 |
|---|
| 2026.05.28 | ₩24,488 | ₩24,875 | ₩24,368 | ₩24,634 | +0.60% | 15.4만 |
|---|
| 2026.05.27 | ₩23,927 | ₩24,648 | ₩23,927 | ₩24,394 | +1.95% | 16.6만 |
|---|
| 2026.05.26 | ₩24,181 | ₩24,181 | ₩23,620 | ₩23,754 | -1.77% | 20.8만 |
|---|
| 2026.05.22 | ₩24,501 | ₩24,501 | ₩23,861 | ₩24,087 | -1.69% | 16.7만 |
|---|
| 2026.05.21 | ₩24,354 | ₩24,795 | ₩23,500 | ₩24,154 | -0.82% | 14.4만 |
|---|
| 2026.05.20 | ₩23,674 | ₩24,288 | ₩23,367 | ₩24,114 | +1.86% | 16.9만 |
|---|
| 2026.05.19 | ₩24,261 | ₩24,354 | ₩23,594 | ₩23,754 | -2.09% | 12.8만 |
|---|
| 2026.05.18 | ₩24,381 | ₩24,888 | ₩24,221 | ₩24,381 | 0.00% | 19.7만 |
|---|
| 2026.05.15 | ₩24,047 | ₩24,594 | ₩23,740 | ₩24,328 | +1.17% | 24.9만 |
|---|
| 2026.05.14 | ₩24,248 | ₩24,661 | ₩24,154 | ₩24,328 | +0.33% | 11.6만 |
|---|
| 2026.05.13 | ₩24,821 | ₩24,821 | ₩23,954 | ₩24,154 | -2.69% | 16.6만 |
|---|
| 2026.05.12 | ₩24,888 | ₩24,888 | ₩24,127 | ₩24,408 | -1.93% | 14.4만 |
|---|
| 2026.05.11 | ₩26,249 | ₩26,249 | ₩24,768 | ₩24,861 | -5.29% | 20.8만 |
|---|
| 2026.05.08 | ₩25,515 | ₩26,569 | ₩25,182 | ₩26,289 | +3.03% | 17.3만 |
|---|
| 2026.05.07 | ₩25,675 | ₩26,022 | ₩25,315 | ₩25,475 | -0.78% | 17.4만 |
|---|
| 2026.05.06 | ₩26,596 | ₩27,357 | ₩25,769 | ₩25,782 | -3.06% | 15.7만 |
|---|
| 2026.05.05 | ₩25,395 | ₩27,023 | ₩25,088 | ₩26,650 | +4.94% | 18.5만 |
|---|
| 2026.05.04 | ₩25,889 | ₩25,982 | ₩25,022 | ₩25,395 | -1.91% | 20만 |
|---|
| 2026.05.01 | ₩26,690 | ₩27,143 | ₩25,595 | ₩25,889 | -3.00% | 22.7만 |
|---|
| 2026.04.30 | ₩25,048 | ₩27,023 | ₩25,048 | ₩26,610 | +6.23% | 39.3만 |
|---|
| 2026.04.29 | ₩25,849 | ₩26,249 | ₩22,913 | ₩25,569 | -1.08% | 53.1만 |
|---|
| 2026.04.28 | ₩27,157 | ₩27,650 | ₩26,970 | ₩26,970 | -0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩27,170 | ₩27,303 | ₩26,890 | ₩27,023 | -0.54% | 10.4만 |
|---|
| 2026.04.24 | ₩26,943 | ₩27,303 | ₩26,770 | ₩26,983 | +0.15% | 17.6만 |
|---|
| 2026.04.23 | ₩26,730 | ₩27,023 | ₩26,623 | ₩26,943 | +0.80% | 17.8만 |
|---|
| 2026.04.22 | ₩26,463 | ₩26,943 | ₩26,463 | ₩26,730 | +1.01% | 15.4만 |
|---|
| 2026.04.21 | ₩26,650 | ₩26,916 | ₩26,356 | ₩26,436 | -0.80% | 19.7만 |
|---|
| 2026.04.20 | ₩26,770 | ₩26,956 | ₩26,556 | ₩26,623 | -0.55% | 18.7만 |
|---|
| 2026.04.17 | ₩26,997 | ₩27,730 | ₩26,636 | ₩26,730 | -0.99% | 25.6만 |
|---|
| 2026.04.16 | ₩26,636 | ₩26,836 | ₩26,476 | ₩26,756 | +0.45% | 14만 |
|---|
| 2026.04.15 | ₩26,236 | ₩27,023 | ₩26,076 | ₩26,663 | +1.63% | 24.1만 |
|---|
| 2026.04.14 | ₩25,449 | ₩26,383 | ₩25,449 | ₩26,316 | +3.41% | 19.5만 |
|---|
| 2026.04.13 | ₩24,888 | ₩25,942 | ₩24,621 | ₩25,795 | +3.65% | 20.3만 |
|---|
| 2026.04.10 | ₩25,315 | ₩25,742 | ₩24,741 | ₩25,048 | -1.05% | 25.1만 |
|---|
| 2026.04.09 | ₩24,755 | ₩25,315 | ₩24,034 | ₩25,235 | +1.94% | 27.2만 |
|---|
| 2026.04.08 | ₩25,449 | ₩26,022 | ₩24,514 | ₩24,594 | -3.36% | 21.8만 |
|---|
| 2026.04.07 | ₩25,395 | ₩25,836 | ₩25,155 | ₩25,449 | +0.21% | 18.8만 |
|---|
| 2026.04.06 | ₩24,701 | ₩25,755 | ₩24,675 | ₩25,582 | +3.57% | 17.6만 |
|---|
| 2026.04.02 | ₩24,448 | ₩24,755 | ₩24,021 | ₩24,675 | +0.93% | 20.4만 |
|---|
| 2026.04.01 | ₩24,421 | ₩24,888 | ₩24,354 | ₩24,474 | +0.22% | 22.2만 |
|---|
| 2026.03.31 | ₩24,675 | ₩24,941 | ₩24,261 | ₩24,541 | -0.54% | 20.9만 |
|---|
| 2026.03.30 | ₩24,835 | ₩25,062 | ₩24,421 | ₩24,568 | -1.07% | 21.9만 |
|---|
| 2026.03.27 | ₩24,541 | ₩25,368 | ₩24,274 | ₩24,821 | +1.14% | 42.3만 |
|---|
| 2026.03.26 | ₩24,568 | ₩25,689 | ₩24,328 | ₩24,541 | -0.11% | 41.6만 |
|---|
| 2026.03.25 | ₩24,248 | ₩24,955 | ₩23,647 | ₩24,861 | +2.53% | 30.2만 |
|---|
| 2026.03.24 | ₩22,686 | ₩24,541 | ₩22,619 | ₩24,061 | +6.06% | 34만 |
|---|
| 2026.03.23 | ₩22,473 | ₩23,167 | ₩22,326 | ₩22,940 | +2.08% | 28.7만 |
|---|
| 2026.03.20 | ₩22,860 | ₩22,953 | ₩21,952 | ₩22,019 | -3.68% | 57.6만 |
|---|
| 2026.03.19 | ₩22,433 | ₩23,087 | ₩22,166 | ₩22,740 | +1.37% | 33.5만 |
|---|
| 2026.03.18 | ₩22,980 | ₩23,046 | ₩22,313 | ₩22,326 | -2.85% | 25만 |
|---|
| 2026.03.17 | ₩23,260 | ₩23,847 | ₩23,060 | ₩23,060 | -0.86% | 30.2만 |
|---|
| 2026.03.16 | ₩24,021 | ₩24,234 | ₩23,087 | ₩23,220 | -3.33% | 27.4만 |
|---|
| 2026.03.13 | ₩24,421 | ₩24,421 | ₩23,647 | ₩23,874 | -2.24% | 23만 |
|---|
| 2026.03.12 | ₩24,101 | ₩24,554 | ₩23,780 | ₩24,248 | +0.61% | 32.5만 |
|---|
| 2026.03.11 | ₩24,194 | ₩24,528 | ₩23,967 | ₩24,328 | +0.55% | 21.1만 |
|---|
| 2026.03.10 | ₩24,234 | ₩24,594 | ₩23,834 | ₩24,301 | +0.28% | 25.6만 |
|---|
| 2026.03.09 | ₩24,661 | ₩24,661 | ₩23,674 | ₩24,408 | -1.03% | 48만 |
|---|
| 2026.03.06 | ₩24,728 | ₩24,915 | ₩24,448 | ₩24,861 | +0.54% | 36.5만 |
|---|
| 2026.03.05 | ₩24,888 | ₩25,355 | ₩24,594 | ₩25,102 | +0.86% | 31.1만 |
|---|
| 2026.03.04 | ₩24,701 | ₩25,182 | ₩24,154 | ₩24,941 | +0.97% | 38만 |
|---|
| 2026.03.03 | ₩25,062 | ₩25,449 | ₩24,688 | ₩24,701 | -1.44% | 37.2만 |
|---|
| 2026.03.02 | ₩24,955 | ₩25,635 | ₩24,581 | ₩25,582 | +2.51% | 52만 |
|---|
| 2026.02.27 | ₩26,089 | ₩26,142 | ₩24,661 | ₩25,355 | -2.81% | 97.4만 |
|---|
| 2026.02.26 | ₩27,223 | ₩27,223 | ₩25,689 | ₩26,396 | -3.04% | 73.7만 |
|---|
| 2026.02.25 | ₩28,905 | ₩30,026 | ₩26,249 | ₩27,143 | -6.09% | 132.6만 |
|---|
| 2026.02.24 | ₩33,949 | ₩34,483 | ₩33,642 | ₩34,443 | +1.45% | 24.3만 |
|---|
| 2026.02.23 | ₩34,456 | ₩35,030 | ₩33,229 | ₩33,816 | -1.86% | 33.5만 |
|---|
| 2026.02.20 | ₩34,163 | ₩34,616 | ₩33,696 | ₩34,603 | +1.29% | 23.9만 |
|---|
| 2026.02.19 | ₩33,776 | ₩34,136 | ₩33,042 | ₩34,096 | +0.95% | 18.1만 |
|---|
| 2026.02.18 | ₩34,096 | ₩34,483 | ₩33,602 | ₩34,109 | +0.04% | 15.2만 |
|---|
| 2026.02.17 | ₩34,363 | ₩34,590 | ₩33,522 | ₩34,296 | -0.19% | 20.3만 |
|---|
| 2026.02.13 | ₩34,430 | ₩34,576 | ₩33,042 | ₩34,350 | -0.23% | 29.9만 |
|---|
| 2026.02.12 | ₩34,990 | ₩35,097 | ₩34,123 | ₩34,430 | -1.60% | 18.6만 |
|---|
| 2026.02.11 | ₩35,043 | ₩35,244 | ₩34,470 | ₩34,910 | -0.38% | 15.9만 |
|---|
| 2026.02.10 | ₩34,430 | ₩35,364 | ₩34,430 | ₩35,017 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩35,310 | ₩35,364 | ₩34,029 | ₩34,430 | -2.49% | 21.6만 |
|---|
| 2026.02.06 | ₩34,376 | ₩35,284 | ₩34,376 | ₩35,057 | +1.98% | 17.7만 |
|---|
| 2026.02.05 | ₩35,137 | ₩35,350 | ₩34,163 | ₩34,510 | -1.79% | 20만 |
|---|
| 2026.02.04 | ₩34,096 | ₩35,484 | ₩34,096 | ₩35,230 | +3.33% | 17.3만 |
|---|
| 2026.02.03 | ₩33,389 | ₩34,350 | ₩33,229 | ₩33,869 | +1.44% | 19.9만 |
|---|
| 2026.02.02 | ₩33,015 | ₩33,656 | ₩32,695 | ₩33,495 | +1.46% | 15.3만 |
|---|
| 2026.01.30 | ₩33,282 | ₩33,696 | ₩32,588 | ₩33,242 | -0.12% | 24만 |
|---|
| 2026.01.29 | ₩32,842 | ₩33,549 | ₩32,388 | ₩33,509 | +2.03% | 18.9만 |
|---|
| 2026.01.28 | ₩33,215 | ₩33,495 | ₩32,415 | ₩32,615 | -1.81% | 19.8만 |
|---|
| 2026.01.27 | ₩33,295 | ₩33,442 | ₩32,842 | ₩33,229 | -0.20% | 14.4만 |
|---|
| 2026.01.26 | ₩33,642 | ₩33,696 | ₩33,095 | ₩33,375 | -0.79% | 16.8만 |
|---|
| 2026.01.23 | ₩33,295 | ₩33,602 | ₩33,028 | ₩33,576 | +0.84% | 31.5만 |
|---|
| 2026.01.22 | ₩33,442 | ₩34,603 | ₩33,282 | ₩33,589 | +0.44% | 27.8만 |
|---|
| 2026.01.21 | ₩32,415 | ₩33,282 | ₩32,201 | ₩33,269 | +2.63% | 20.6만 |
|---|
| 2026.01.20 | ₩31,494 | ₩32,268 | ₩30,760 | ₩32,268 | +2.46% | 23.7만 |
|---|
| 2026.01.16 | ₩33,055 | ₩33,068 | ₩31,587 | ₩31,801 | -3.79% | 35.3만 |
|---|
| 2026.01.15 | ₩33,282 | ₩33,602 | ₩32,815 | ₩33,175 | -0.32% | 28.7만 |
|---|
| 2026.01.14 | ₩32,695 | ₩33,562 | ₩32,695 | ₩33,429 | +2.24% | 34만 |
|---|
| 2026.01.13 | ₩33,309 | ₩33,802 | ₩32,735 | ₩32,761 | -1.64% | 30.2만 |
|---|
| 2026.01.12 | ₩33,055 | ₩33,535 | ₩32,495 | ₩33,269 | +0.65% | 20.8만 |
|---|
| 2026.01.09 | ₩33,162 | ₩33,242 | ₩32,548 | ₩33,042 | -0.36% | 18.7만 |
|---|
| 2026.01.08 | ₩31,827 | ₩33,055 | ₩31,827 | ₩33,028 | +3.77% | 19.9만 |
|---|
| 2026.01.07 | ₩32,668 | ₩32,761 | ₩31,560 | ₩32,014 | -2.00% | 23만 |
|---|
| 2026.01.06 | ₩32,001 | ₩32,695 | ₩31,721 | ₩32,521 | +1.63% | 25.4만 |
|---|
| 2026.01.05 | ₩31,841 | ₩32,535 | ₩31,761 | ₩32,001 | +0.50% | 35.8만 |
|---|
| 2026.01.02 | ₩32,508 | ₩32,615 | ₩31,894 | ₩32,148 | -1.11% | 25.8만 |
|---|
| 2025.12.31 | ₩32,641 | ₩32,855 | ₩32,334 | ₩32,428 | -0.65% | 22.1만 |
|---|
| 2025.12.30 | ₩32,108 | ₩32,708 | ₩31,961 | ₩32,615 | +1.58% | 24.8만 |
|---|
| 2025.12.29 | ₩32,281 | ₩32,895 | ₩32,094 | ₩32,254 | -0.08% | 22.5만 |
|---|
| 2025.12.26 | ₩32,161 | ₩32,428 | ₩31,947 | ₩32,281 | +0.37% | 19.3만 |
|---|
| 2025.12.24 | ₩32,134 | ₩32,455 | ₩31,907 | ₩32,361 | +0.71% | 20.8만 |
|---|
| 2025.12.23 | ₩32,294 | ₩32,294 | ₩31,774 | ₩32,028 | -0.83% | 40만 |
|---|
| 2025.12.22 | ₩31,894 | ₩32,761 | ₩31,574 | ₩32,214 | +1.00% | 38.3만 |
|---|
| 2025.12.19 | ₩32,681 | ₩32,681 | ₩31,307 | ₩32,014 | -2.04% | 280.2만 |
|---|
| 2025.12.18 | ₩33,776 | ₩33,776 | ₩32,575 | ₩32,922 | -2.53% | 48.1만 |
|---|
| 2025.12.17 | ₩33,829 | ₩34,256 | ₩33,362 | ₩33,455 | -1.10% | 34.5만 |
|---|
| 2025.12.16 | ₩34,109 | ₩35,017 | ₩33,936 | ₩34,229 | +0.35% | 37.6만 |
|---|
| 2025.12.15 | ₩34,910 | ₩34,910 | ₩33,095 | ₩34,176 | -2.10% | 38.8만 |
|---|
| 2025.12.12 | ₩35,337 | ₩35,430 | ₩34,456 | ₩34,710 | -1.77% | 39.2만 |
|---|
| 2025.12.11 | ₩35,150 | ₩35,190 | ₩33,696 | ₩35,177 | +0.08% | 49.9만 |
|---|
| 2025.12.10 | ₩32,935 | ₩35,524 | ₩32,788 | ₩35,164 | +6.77% | 87.1만 |
|---|
| 2025.12.09 | ₩32,054 | ₩32,615 | ₩31,854 | ₩32,548 | +1.54% | 64.6만 |
|---|
| 2025.12.08 | ₩33,562 | ₩33,856 | ₩31,694 | ₩32,054 | -4.49% | 82.1만 |
|---|
| 2025.12.05 | ₩32,962 | ₩35,350 | ₩32,788 | ₩34,269 | +3.97% | 54.5만 |
|---|
| 2025.12.04 | ₩31,681 | ₩32,975 | ₩31,374 | ₩32,962 | +4.04% | 43.7만 |
|---|
| 2025.12.03 | ₩31,267 | ₩31,854 | ₩31,120 | ₩31,827 | +1.79% | 28.3만 |
|---|
| 2025.12.02 | ₩30,773 | ₩31,414 | ₩30,253 | ₩31,133 | +1.17% | 29.6만 |
|---|
| 2025.12.01 | ₩30,399 | ₩30,973 | ₩30,333 | ₩30,773 | +1.23% | 33.2만 |
|---|
| 2025.11.28 | ₩30,453 | ₩30,653 | ₩30,026 | ₩30,439 | -0.04% | 10.1만 |
|---|
| 2025.11.26 | ₩30,012 | ₩30,746 | ₩29,972 | ₩30,533 | +1.73% | 32.5만 |
|---|
| 2025.11.25 | ₩29,385 | ₩30,159 | ₩29,385 | ₩30,146 | +2.59% | 24.3만 |
|---|
| 2025.11.24 | ₩30,333 | ₩30,413 | ₩28,918 | ₩29,145 | -3.92% | 39.1만 |
|---|
| 2025.11.21 | ₩30,012 | ₩31,187 | ₩29,892 | ₩30,453 | +1.47% | 27만 |
|---|
| 2025.11.20 | ₩30,640 | ₩31,280 | ₩30,133 | ₩30,279 | -1.18% | 41.5만 |
|---|
| 2025.11.19 | ₩31,921 | ₩31,921 | ₩30,426 | ₩30,626 | -4.06% | 29.8만 |
|---|
| 2025.11.18 | ₩33,108 | ₩33,189 | ₩31,200 | ₩31,974 | -3.43% | 27.6만 |
|---|
| 2025.11.17 | ₩33,402 | ₩33,842 | ₩32,788 | ₩32,828 | -1.72% | 24.6만 |
|---|
| 2025.11.14 | ₩34,350 | ₩34,350 | ₩32,975 | ₩33,402 | -2.76% | 35.4만 |
|---|
| 2025.11.13 | ₩34,777 | ₩35,350 | ₩34,350 | ₩34,496 | -0.81% | 24.7만 |
|---|
| 2025.11.12 | ₩34,496 | ₩35,043 | ₩34,496 | ₩34,883 | +1.12% | 22.1만 |
|---|
| 2025.11.11 | ₩34,269 | ₩34,923 | ₩34,203 | ₩34,563 | +0.86% | 27.8만 |
|---|
| 2025.11.10 | ₩34,016 | ₩34,323 | ₩33,269 | ₩34,029 | +0.04% | 30.9만 |
|---|
| 2025.11.07 | ₩33,189 | ₩33,909 | ₩32,548 | ₩33,829 | +1.93% | 26.7만 |
|---|
| 2025.11.06 | ₩33,282 | ₩33,335 | ₩32,735 | ₩33,108 | -0.52% | 26.9만 |
|---|
| 2025.11.05 | ₩33,162 | ₩33,469 | ₩32,601 | ₩33,442 | +0.85% | 41.9만 |
|---|
| 2025.11.04 | ₩32,148 | ₩33,269 | ₩32,068 | ₩33,162 | +3.15% | 28.7만 |
|---|
| 2025.11.03 | ₩32,121 | ₩32,695 | ₩31,614 | ₩32,214 | +0.29% | 25.8만 |
|---|
| 2025.10.31 | ₩31,987 | ₩32,588 | ₩31,667 | ₩32,294 | +0.96% | 27.3만 |
|---|
| 2025.10.30 | ₩32,735 | ₩33,642 | ₩32,214 | ₩32,281 | -1.39% | 28.6만 |
|---|
| 2025.10.29 | ₩34,243 | ₩35,724 | ₩32,401 | ₩32,948 | -3.78% | 47만 |
|---|
| 2025.10.28 | ₩31,427 | ₩32,094 | ₩31,147 | ₩31,587 | +0.51% | 23.3만 |
|---|
| 2025.10.27 | ₩32,441 | ₩32,668 | ₩31,400 | ₩31,440 | -3.09% | 22.6만 |
|---|
| 2025.10.24 | ₩32,788 | ₩32,788 | ₩32,134 | ₩32,468 | -0.98% | 14.5만 |
|---|
| 2025.10.23 | ₩32,721 | ₩32,908 | ₩32,294 | ₩32,588 | -0.41% | 18.6만 |
|---|
| 2025.10.22 | ₩33,375 | ₩33,455 | ₩32,788 | ₩32,788 | -1.76% | 12.6만 |
|---|
| 2025.10.21 | ₩33,295 | ₩33,802 | ₩32,962 | ₩33,362 | +0.20% | 15.5만 |
|---|
| 2025.10.20 | ₩33,002 | ₩33,455 | ₩32,895 | ₩33,255 | +0.77% | 16.8만 |
|---|
| 2025.10.17 | ₩32,308 | ₩32,908 | ₩31,854 | ₩32,761 | +1.40% | 20.9만 |
|---|
| 2025.10.16 | ₩31,681 | ₩32,455 | ₩31,600 | ₩32,334 | +2.06% | 26만 |
|---|
| 2025.10.15 | ₩31,654 | ₩31,787 | ₩31,067 | ₩31,614 | -0.13% | 23만 |
|---|
| 2025.10.14 | ₩31,681 | ₩32,241 | ₩31,307 | ₩31,654 | -0.08% | 19.5만 |
|---|
| 2025.10.13 | ₩31,961 | ₩32,428 | ₩31,414 | ₩31,934 | -0.08% | 20.7만 |
|---|
| 2025.10.10 | ₩32,681 | ₩32,815 | ₩31,414 | ₩31,814 | -2.65% | 26.9만 |
|---|