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 | ₩18,316 | ₩18,677 | ₩17,419 | ₩18,436 | +0.66% | 26.5만 |
| 2026.10.08 | ₩17,419 | ₩18,717 | ₩17,392 | ₩18,423 | +5.76% | 41만 |
| 2026.10.07 | ₩17,433 | ₩17,647 | ₩17,085 | ₩17,446 | +0.08% | 18.8만 |
| 2026.10.06 | ₩17,165 | ₩17,714 | ₩17,165 | ₩17,419 | +1.48% | 22.1만 |
| 2026.10.05 | ₩17,045 | ₩17,553 | ₩16,616 | ₩17,085 | +0.24% | 39만 |
| 2026.10.02 | ₩17,339 | ₩17,580 | ₩17,058 | ₩17,111 | -1.31% | 19.4만 |
| 2026.10.01 | ₩17,660 | ₩17,660 | ₩17,058 | ₩17,232 | -2.42% | 19.8만 |
| 2026.09.30 | ₩17,928 | ₩18,061 | ₩17,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,727 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩17,098 | ₩18,008 | ₩16,857 | ₩17,847 | +4.38% | 41.5만 |
|---|
| 2026.09.28 | ₩17,152 | ₩17,366 | ₩16,724 | ₩17,098 | -0.31% | 22.2만 |
|---|
| 2026.09.25 | ₩16,964 | ₩17,232 | ₩16,938 | ₩17,152 | +1.10% | 23.4만 |
|---|
| 2026.09.24 | ₩17,473 | ₩17,473 | ₩16,938 | ₩17,045 | -2.45% | 35.7만 |
|---|
| 2026.09.23 | ₩18,075 | ₩18,075 | ₩17,165 | ₩17,312 | -4.22% | 29.2만 |
|---|
| 2026.09.22 | ₩18,061 | ₩18,396 | ₩17,807 | ₩18,061 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩18,757 | ₩18,998 | ₩17,834 | ₩17,914 | -4.49% | 69.8만 |
|---|
| 2026.09.18 | ₩19,025 | ₩19,319 | ₩18,757 | ₩18,904 | -0.63% | 38.8만 |
|---|
| 2026.09.17 | ₩19,306 | ₩19,600 | ₩19,038 | ₩19,252 | -0.28% | 25만 |
|---|
| 2026.09.16 | ₩19,319 | ₩19,667 | ₩19,118 | ₩19,212 | -0.55% | 28.3만 |
|---|
| 2026.09.15 | ₩19,760 | ₩19,760 | ₩19,038 | ₩19,265 | -2.51% | 21.9만 |
|---|
| 2026.09.14 | ₩20,068 | ₩20,603 | ₩19,667 | ₩19,841 | -1.13% | 22.9만 |
|---|
| 2026.09.11 | ₩20,215 | ₩20,429 | ₩19,720 | ₩19,747 | -2.32% | 30.1만 |
|---|
| 2026.09.10 | ₩20,202 | ₩20,697 | ₩20,108 | ₩20,215 | +0.07% | 26.1만 |
|---|
| 2026.09.09 | ₩21,580 | ₩21,767 | ₩20,055 | ₩20,189 | -6.45% | 27만 |
|---|
| 2026.09.08 | ₩21,914 | ₩22,115 | ₩21,634 | ₩21,687 | -1.04% | 18.2만 |
|---|
| 2026.09.04 | ₩21,674 | ₩22,035 | ₩21,326 | ₩21,941 | +1.23% | 30.6만 |
|---|
| 2026.09.03 | ₩22,637 | ₩22,637 | ₩21,473 | ₩21,861 | -3.43% | 23.7만 |
|---|
| 2026.09.02 | ₩22,062 | ₩22,824 | ₩21,981 | ₩22,517 | +2.06% | 25.5만 |
|---|
| 2026.09.01 | ₩22,155 | ₩22,236 | ₩21,807 | ₩22,035 | -0.54% | 25.9만 |
|---|
| 2026.08.31 | ₩22,369 | ₩22,369 | ₩21,861 | ₩22,222 | -0.66% | 34.5만 |
|---|
| 2026.08.28 | ₩21,995 | ₩22,731 | ₩21,995 | ₩22,543 | +2.49% | 18.7만 |
|---|
| 2026.08.27 | ₩23,078 | ₩23,413 | ₩21,741 | ₩21,781 | -5.62% | 17.3만 |
|---|
| 2026.08.26 | ₩23,908 | ₩23,908 | ₩23,319 | ₩23,333 | -2.41% | 11.1만 |
|---|
| 2026.08.25 | ₩23,774 | ₩23,988 | ₩23,400 | ₩23,961 | +0.79% | 9.2만 |
|---|
| 2026.08.24 | ₩24,376 | ₩24,617 | ₩23,988 | ₩24,015 | -1.48% | 11만 |
|---|
| 2026.08.21 | ₩23,868 | ₩24,189 | ₩23,547 | ₩24,162 | +1.23% | 10.2만 |
|---|
| 2026.08.20 | ₩23,895 | ₩24,015 | ₩23,359 | ₩23,774 | -0.50% | 13만 |
|---|
| 2026.08.19 | ₩23,627 | ₩24,416 | ₩23,627 | ₩24,175 | +2.32% | 13.6만 |
|---|
| 2026.08.18 | ₩24,015 | ₩24,109 | ₩23,252 | ₩23,413 | -2.51% | 12.6만 |
|---|
| 2026.08.17 | ₩23,453 | ₩24,042 | ₩23,400 | ₩23,935 | +2.05% | 18.6만 |
|---|
| 2026.08.14 | ₩24,002 | ₩24,002 | ₩23,413 | ₩23,707 | -1.23% | 14.5만 |
|---|
| 2026.08.13 | ₩23,868 | ₩24,751 | ₩23,868 | ₩24,283 | +1.74% | 24.6만 |
|---|
| 2026.08.12 | ₩24,497 | ₩24,764 | ₩23,212 | ₩23,828 | -2.73% | 27.7만 |
|---|
| 2026.08.11 | ₩23,547 | ₩24,604 | ₩23,480 | ₩24,577 | +4.38% | 19.7만 |
|---|
| 2026.08.10 | ₩23,346 | ₩23,828 | ₩22,664 | ₩23,801 | +1.95% | 28.9만 |
|---|
| 2026.08.07 | ₩22,985 | ₩23,828 | ₩22,731 | ₩23,453 | +2.04% | 13.4만 |
|---|
| 2026.08.06 | ₩23,854 | ₩24,269 | ₩23,065 | ₩23,172 | -2.86% | 32.1만 |
|---|
| 2026.08.05 | ₩22,958 | ₩23,814 | ₩22,543 | ₩23,667 | +3.09% | 22.4만 |
|---|
| 2026.08.04 | ₩22,797 | ₩23,346 | ₩22,624 | ₩22,891 | +0.41% | 16.6만 |
|---|
| 2026.08.03 | ₩24,068 | ₩24,483 | ₩23,012 | ₩23,145 | -3.84% | 15만 |
|---|
| 2026.07.31 | ₩23,654 | ₩24,189 | ₩23,373 | ₩23,680 | +0.11% | 15만 |
|---|
| 2026.07.30 | ₩25,674 | ₩25,674 | ₩23,627 | ₩23,734 | -7.56% | 29만 |
|---|
| 2026.07.29 | ₩26,771 | ₩27,320 | ₩25,166 | ₩25,259 | -5.65% | 20.6만 |
|---|
| 2026.07.28 | ₩24,537 | ₩25,607 | ₩24,537 | ₩25,032 | +2.02% | 14.9만 |
|---|
| 2026.07.27 | ₩23,734 | ₩24,149 | ₩23,493 | ₩24,028 | +1.24% | 14.5만 |
|---|
| 2026.07.24 | ₩23,788 | ₩24,042 | ₩23,279 | ₩23,667 | -0.51% | 13.9만 |
|---|
| 2026.07.23 | ₩23,707 | ₩23,707 | ₩23,212 | ₩23,614 | -0.40% | 12.8만 |
|---|
| 2026.07.22 | ₩24,122 | ₩24,684 | ₩23,814 | ₩24,216 | +0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩24,095 | ₩24,216 | ₩23,680 | ₩23,961 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩23,854 | ₩24,684 | ₩23,721 | ₩24,363 | +2.13% | 14.5만 |
|---|
| 2026.07.17 | ₩24,604 | ₩24,978 | ₩23,680 | ₩23,895 | -2.88% | 14.2만 |
|---|
| 2026.07.16 | ₩23,292 | ₩24,818 | ₩23,239 | ₩24,577 | +5.51% | 18.7만 |
|---|
| 2026.07.15 | ₩23,038 | ₩23,493 | ₩22,771 | ₩23,052 | +0.06% | 15.5만 |
|---|
| 2026.07.14 | ₩23,440 | ₩23,440 | ₩22,717 | ₩22,931 | -2.17% | 22만 |
|---|
| 2026.07.13 | ₩22,945 | ₩23,694 | ₩22,717 | ₩23,426 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩22,142 | ₩22,918 | ₩22,142 | ₩22,824 | +3.08% | 10.7만 |
|---|
| 2026.07.09 | ₩21,955 | ₩22,169 | ₩21,540 | ₩22,142 | +0.85% | 16.2만 |
|---|
| 2026.07.08 | ₩22,236 | ₩22,236 | ₩21,593 | ₩21,955 | -1.26% | 17만 |
|---|
| 2026.07.07 | ₩22,343 | ₩22,784 | ₩22,169 | ₩22,249 | -0.42% | 15.8만 |
|---|
| 2026.07.06 | ₩22,717 | ₩23,400 | ₩21,272 | ₩22,008 | -3.12% | 27.9만 |
|---|
| 2026.07.02 | ₩23,386 | ₩24,055 | ₩22,704 | ₩22,717 | -2.86% | 20.2만 |
|---|
| 2026.07.01 | ₩23,333 | ₩23,507 | ₩22,396 | ₩23,226 | -0.46% | 23.4만 |
|---|
| 2026.06.30 | ₩22,383 | ₩23,453 | ₩21,607 | ₩23,440 | +4.72% | 37.1만 |
|---|
| 2026.06.29 | ₩22,838 | ₩22,838 | ₩22,022 | ₩22,396 | -1.93% | 25.5만 |
|---|
| 2026.06.26 | ₩21,874 | ₩23,159 | ₩21,874 | ₩22,918 | +4.77% | 78.9만 |
|---|
| 2026.06.25 | ₩22,423 | ₩22,450 | ₩21,580 | ₩21,874 | -2.45% | 15.4만 |
|---|
| 2026.06.24 | ₩22,610 | ₩23,159 | ₩22,396 | ₩22,423 | -0.83% | 18.5만 |
|---|
| 2026.06.23 | ₩21,821 | ₩22,650 | ₩21,794 | ₩22,610 | +3.62% | 21.4만 |
|---|
| 2026.06.22 | ₩21,848 | ₩22,115 | ₩21,580 | ₩21,741 | -0.49% | 21.4만 |
|---|
| 2026.06.18 | ₩21,353 | ₩22,209 | ₩21,205 | ₩21,995 | +3.01% | 27.8만 |
|---|
| 2026.06.17 | ₩21,807 | ₩22,008 | ₩21,031 | ₩21,085 | -3.31% | 24.3만 |
|---|
| 2026.06.16 | ₩21,874 | ₩22,102 | ₩21,647 | ₩21,834 | -0.18% | 21만 |
|---|
| 2026.06.15 | ₩22,222 | ₩22,329 | ₩21,593 | ₩21,807 | -1.87% | 19.9만 |
|---|
| 2026.06.12 | ₩21,888 | ₩22,249 | ₩21,727 | ₩22,075 | +0.86% | 17.9만 |
|---|
| 2026.06.11 | ₩22,062 | ₩22,396 | ₩21,112 | ₩21,727 | -1.52% | 21.3만 |
|---|
| 2026.06.10 | ₩22,182 | ₩22,463 | ₩21,941 | ₩21,968 | -0.97% | 13.8만 |
|---|
| 2026.06.09 | ₩22,169 | ₩22,570 | ₩21,981 | ₩22,075 | -0.42% | 16.3만 |
|---|
| 2026.06.08 | ₩22,115 | ₩22,369 | ₩22,035 | ₩22,075 | -0.18% | 13.7만 |
|---|
| 2026.06.05 | ₩21,955 | ₩22,503 | ₩21,888 | ₩22,088 | +0.61% | 12.2만 |
|---|
| 2026.06.04 | ₩22,115 | ₩22,436 | ₩21,419 | ₩21,767 | -1.57% | 22.4만 |
|---|
| 2026.06.03 | ₩22,463 | ₩22,744 | ₩21,794 | ₩21,794 | -2.98% | 21만 |
|---|
| 2026.06.02 | ₩22,771 | ₩22,998 | ₩22,155 | ₩22,503 | -1.18% | 19.9만 |
|---|
| 2026.06.01 | ₩23,413 | ₩23,533 | ₩22,771 | ₩22,838 | -2.46% | 18.4만 |
|---|
| 2026.05.29 | ₩24,456 | ₩24,456 | ₩23,547 | ₩23,614 | -3.45% | 13.1만 |
|---|
| 2026.05.28 | ₩24,550 | ₩24,938 | ₩24,430 | ₩24,697 | +0.60% | 15.4만 |
|---|
| 2026.05.27 | ₩23,988 | ₩24,711 | ₩23,988 | ₩24,456 | +1.95% | 16.6만 |
|---|
| 2026.05.26 | ₩24,242 | ₩24,242 | ₩23,680 | ₩23,814 | -1.77% | 20.8만 |
|---|
| 2026.05.22 | ₩24,563 | ₩24,563 | ₩23,921 | ₩24,149 | -1.69% | 16.7만 |
|---|
| 2026.05.21 | ₩24,416 | ₩24,858 | ₩23,560 | ₩24,216 | -0.82% | 14.4만 |
|---|
| 2026.05.20 | ₩23,734 | ₩24,349 | ₩23,426 | ₩24,175 | +1.86% | 16.9만 |
|---|
| 2026.05.19 | ₩24,323 | ₩24,416 | ₩23,654 | ₩23,814 | -2.09% | 12.8만 |
|---|
| 2026.05.18 | ₩24,443 | ₩24,951 | ₩24,283 | ₩24,443 | 0.00% | 19.7만 |
|---|
| 2026.05.15 | ₩24,109 | ₩24,657 | ₩23,801 | ₩24,390 | +1.17% | 24.9만 |
|---|
| 2026.05.14 | ₩24,309 | ₩24,724 | ₩24,216 | ₩24,390 | +0.33% | 11.6만 |
|---|
| 2026.05.13 | ₩24,885 | ₩24,885 | ₩24,015 | ₩24,216 | -2.69% | 16.6만 |
|---|
| 2026.05.12 | ₩24,951 | ₩24,951 | ₩24,189 | ₩24,470 | -1.93% | 14.4만 |
|---|
| 2026.05.11 | ₩26,316 | ₩26,316 | ₩24,831 | ₩24,925 | -5.29% | 20.8만 |
|---|
| 2026.05.08 | ₩25,580 | ₩26,637 | ₩25,246 | ₩26,356 | +3.03% | 17.3만 |
|---|
| 2026.05.07 | ₩25,741 | ₩26,089 | ₩25,380 | ₩25,540 | -0.78% | 17.4만 |
|---|
| 2026.05.06 | ₩26,664 | ₩27,427 | ₩25,834 | ₩25,848 | -3.06% | 15.7만 |
|---|
| 2026.05.05 | ₩25,460 | ₩27,092 | ₩25,152 | ₩26,717 | +4.94% | 18.5만 |
|---|
| 2026.05.04 | ₩25,955 | ₩26,049 | ₩25,085 | ₩25,460 | -1.91% | 20만 |
|---|
| 2026.05.01 | ₩26,758 | ₩27,212 | ₩25,661 | ₩25,955 | -3.00% | 22.7만 |
|---|
| 2026.04.30 | ₩25,112 | ₩27,092 | ₩25,112 | ₩26,677 | +6.23% | 39.3만 |
|---|
| 2026.04.29 | ₩25,915 | ₩26,316 | ₩22,971 | ₩25,634 | -1.08% | 53.1만 |
|---|
| 2026.04.28 | ₩27,226 | ₩27,721 | ₩27,039 | ₩27,039 | -0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩27,239 | ₩27,373 | ₩26,958 | ₩27,092 | -0.54% | 10.4만 |
|---|
| 2026.04.24 | ₩27,012 | ₩27,373 | ₩26,838 | ₩27,052 | +0.15% | 17.6만 |
|---|
| 2026.04.23 | ₩26,798 | ₩27,092 | ₩26,691 | ₩27,012 | +0.80% | 17.8만 |
|---|
| 2026.04.22 | ₩26,530 | ₩27,012 | ₩26,530 | ₩26,798 | +1.01% | 15.4만 |
|---|
| 2026.04.21 | ₩26,717 | ₩26,985 | ₩26,423 | ₩26,503 | -0.80% | 19.7만 |
|---|
| 2026.04.20 | ₩26,838 | ₩27,025 | ₩26,624 | ₩26,691 | -0.55% | 18.7만 |
|---|
| 2026.04.17 | ₩27,065 | ₩27,801 | ₩26,704 | ₩26,798 | -0.99% | 25.6만 |
|---|
| 2026.04.16 | ₩26,704 | ₩26,905 | ₩26,544 | ₩26,824 | +0.45% | 14만 |
|---|
| 2026.04.15 | ₩26,303 | ₩27,092 | ₩26,142 | ₩26,731 | +1.63% | 24.1만 |
|---|
| 2026.04.14 | ₩25,513 | ₩26,450 | ₩25,513 | ₩26,383 | +3.41% | 19.5만 |
|---|
| 2026.04.13 | ₩24,951 | ₩26,008 | ₩24,684 | ₩25,861 | +3.65% | 20.3만 |
|---|
| 2026.04.10 | ₩25,380 | ₩25,808 | ₩24,804 | ₩25,112 | -1.05% | 25.1만 |
|---|
| 2026.04.09 | ₩24,818 | ₩25,380 | ₩24,095 | ₩25,299 | +1.94% | 27.2만 |
|---|
| 2026.04.08 | ₩25,513 | ₩26,089 | ₩24,577 | ₩24,657 | -3.36% | 21.8만 |
|---|
| 2026.04.07 | ₩25,460 | ₩25,901 | ₩25,219 | ₩25,513 | +0.21% | 18.8만 |
|---|
| 2026.04.06 | ₩24,764 | ₩25,821 | ₩24,737 | ₩25,647 | +3.57% | 17.6만 |
|---|
| 2026.04.02 | ₩24,510 | ₩24,818 | ₩24,082 | ₩24,737 | +0.93% | 20.4만 |
|---|
| 2026.04.01 | ₩24,483 | ₩24,951 | ₩24,416 | ₩24,537 | +0.22% | 22.2만 |
|---|
| 2026.03.31 | ₩24,737 | ₩25,005 | ₩24,323 | ₩24,604 | -0.54% | 20.9만 |
|---|
| 2026.03.30 | ₩24,898 | ₩25,125 | ₩24,483 | ₩24,630 | -1.07% | 21.9만 |
|---|
| 2026.03.27 | ₩24,604 | ₩25,433 | ₩24,336 | ₩24,885 | +1.14% | 42.3만 |
|---|
| 2026.03.26 | ₩24,630 | ₩25,754 | ₩24,390 | ₩24,604 | -0.11% | 41.6만 |
|---|
| 2026.03.25 | ₩24,309 | ₩25,018 | ₩23,707 | ₩24,925 | +2.53% | 30.2만 |
|---|
| 2026.03.24 | ₩22,744 | ₩24,604 | ₩22,677 | ₩24,122 | +6.06% | 34만 |
|---|
| 2026.03.23 | ₩22,530 | ₩23,226 | ₩22,383 | ₩22,998 | +2.08% | 28.7만 |
|---|
| 2026.03.20 | ₩22,918 | ₩23,012 | ₩22,008 | ₩22,075 | -3.68% | 57.6만 |
|---|
| 2026.03.19 | ₩22,490 | ₩23,145 | ₩22,222 | ₩22,797 | +1.37% | 33.5만 |
|---|
| 2026.03.18 | ₩23,038 | ₩23,105 | ₩22,369 | ₩22,383 | -2.85% | 25만 |
|---|
| 2026.03.17 | ₩23,319 | ₩23,908 | ₩23,119 | ₩23,119 | -0.86% | 30.2만 |
|---|
| 2026.03.16 | ₩24,082 | ₩24,296 | ₩23,145 | ₩23,279 | -3.33% | 27.4만 |
|---|
| 2026.03.13 | ₩24,483 | ₩24,483 | ₩23,707 | ₩23,935 | -2.24% | 23만 |
|---|
| 2026.03.12 | ₩24,162 | ₩24,617 | ₩23,841 | ₩24,309 | +0.61% | 32.5만 |
|---|
| 2026.03.11 | ₩24,256 | ₩24,590 | ₩24,028 | ₩24,390 | +0.55% | 21.1만 |
|---|
| 2026.03.10 | ₩24,296 | ₩24,657 | ₩23,895 | ₩24,363 | +0.28% | 25.6만 |
|---|
| 2026.03.09 | ₩24,724 | ₩24,724 | ₩23,734 | ₩24,470 | -1.03% | 48만 |
|---|
| 2026.03.06 | ₩24,791 | ₩24,978 | ₩24,510 | ₩24,925 | +0.54% | 36.5만 |
|---|
| 2026.03.05 | ₩24,951 | ₩25,420 | ₩24,657 | ₩25,166 | +0.86% | 31.1만 |
|---|
| 2026.03.04 | ₩24,764 | ₩25,246 | ₩24,216 | ₩25,005 | +0.97% | 38만 |
|---|
| 2026.03.03 | ₩25,125 | ₩25,513 | ₩24,751 | ₩24,764 | -1.44% | 37.2만 |
|---|
| 2026.03.02 | ₩25,018 | ₩25,701 | ₩24,644 | ₩25,647 | +2.51% | 52만 |
|---|
| 2026.02.27 | ₩26,156 | ₩26,209 | ₩24,724 | ₩25,420 | -2.81% | 97.4만 |
|---|
| 2026.02.26 | ₩27,293 | ₩27,293 | ₩25,754 | ₩26,463 | -3.04% | 73.7만 |
|---|
| 2026.02.25 | ₩28,978 | ₩30,102 | ₩26,316 | ₩27,212 | -6.09% | 132.6만 |
|---|
| 2026.02.24 | ₩34,036 | ₩34,571 | ₩33,728 | ₩34,531 | +1.45% | 24.3만 |
|---|
| 2026.02.23 | ₩34,544 | ₩35,119 | ₩33,313 | ₩33,902 | -1.86% | 33.5만 |
|---|
| 2026.02.20 | ₩34,250 | ₩34,705 | ₩33,781 | ₩34,691 | +1.29% | 23.9만 |
|---|
| 2026.02.19 | ₩33,862 | ₩34,223 | ₩33,126 | ₩34,183 | +0.95% | 18.1만 |
|---|
| 2026.02.18 | ₩34,183 | ₩34,571 | ₩33,688 | ₩34,196 | +0.04% | 15.2만 |
|---|
| 2026.02.17 | ₩34,450 | ₩34,678 | ₩33,608 | ₩34,384 | -0.19% | 20.3만 |
|---|
| 2026.02.13 | ₩34,517 | ₩34,664 | ₩33,126 | ₩34,437 | -0.23% | 29.9만 |
|---|
| 2026.02.12 | ₩35,079 | ₩35,186 | ₩34,210 | ₩34,517 | -1.60% | 18.6만 |
|---|
| 2026.02.11 | ₩35,133 | ₩35,333 | ₩34,557 | ₩34,999 | -0.38% | 15.9만 |
|---|
| 2026.02.10 | ₩34,517 | ₩35,454 | ₩34,517 | ₩35,106 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩35,400 | ₩35,454 | ₩34,116 | ₩34,517 | -2.49% | 21.6만 |
|---|
| 2026.02.06 | ₩34,464 | ₩35,374 | ₩34,464 | ₩35,146 | +1.98% | 17.7만 |
|---|
| 2026.02.05 | ₩35,226 | ₩35,440 | ₩34,250 | ₩34,598 | -1.79% | 20만 |
|---|
| 2026.02.04 | ₩34,183 | ₩35,574 | ₩34,183 | ₩35,320 | +3.33% | 17.3만 |
|---|
| 2026.02.03 | ₩33,474 | ₩34,437 | ₩33,313 | ₩33,955 | +1.44% | 19.9만 |
|---|
| 2026.02.02 | ₩33,099 | ₩33,741 | ₩32,778 | ₩33,581 | +1.46% | 15.3만 |
|---|
| 2026.01.30 | ₩33,367 | ₩33,781 | ₩32,671 | ₩33,327 | -0.12% | 24만 |
|---|
| 2026.01.29 | ₩32,925 | ₩33,634 | ₩32,470 | ₩33,594 | +2.03% | 18.9만 |
|---|
| 2026.01.28 | ₩33,300 | ₩33,581 | ₩32,497 | ₩32,698 | -1.81% | 19.8만 |
|---|
| 2026.01.27 | ₩33,380 | ₩33,527 | ₩32,925 | ₩33,313 | -0.20% | 14.4만 |
|---|
| 2026.01.26 | ₩33,728 | ₩33,781 | ₩33,179 | ₩33,460 | -0.79% | 16.8만 |
|---|
| 2026.01.23 | ₩33,380 | ₩33,688 | ₩33,113 | ₩33,661 | +0.84% | 31.5만 |
|---|
| 2026.01.22 | ₩33,527 | ₩34,691 | ₩33,367 | ₩33,674 | +0.44% | 27.8만 |
|---|
| 2026.01.21 | ₩32,497 | ₩33,367 | ₩32,283 | ₩33,353 | +2.63% | 20.6만 |
|---|
| 2026.01.20 | ₩31,574 | ₩32,350 | ₩30,838 | ₩32,350 | +2.46% | 23.7만 |
|---|
| 2026.01.16 | ₩33,139 | ₩33,153 | ₩31,668 | ₩31,882 | -3.79% | 35.3만 |
|---|
| 2026.01.15 | ₩33,367 | ₩33,688 | ₩32,898 | ₩33,260 | -0.32% | 28.7만 |
|---|
| 2026.01.14 | ₩32,778 | ₩33,648 | ₩32,778 | ₩33,514 | +2.24% | 34만 |
|---|
| 2026.01.13 | ₩33,393 | ₩33,889 | ₩32,818 | ₩32,845 | -1.64% | 30.2만 |
|---|
| 2026.01.12 | ₩33,139 | ₩33,621 | ₩32,577 | ₩33,353 | +0.65% | 20.8만 |
|---|
| 2026.01.09 | ₩33,246 | ₩33,327 | ₩32,631 | ₩33,126 | -0.36% | 18.7만 |
|---|
| 2026.01.08 | ₩31,908 | ₩33,139 | ₩31,908 | ₩33,113 | +3.77% | 19.9만 |
|---|
| 2026.01.07 | ₩32,751 | ₩32,845 | ₩31,641 | ₩32,096 | -2.00% | 23만 |
|---|
| 2026.01.06 | ₩32,082 | ₩32,778 | ₩31,801 | ₩32,604 | +1.63% | 25.4만 |
|---|
| 2026.01.05 | ₩31,922 | ₩32,618 | ₩31,842 | ₩32,082 | +0.50% | 35.8만 |
|---|
| 2026.01.02 | ₩32,591 | ₩32,698 | ₩31,975 | ₩32,230 | -1.11% | 25.8만 |
|---|
| 2025.12.31 | ₩32,725 | ₩32,939 | ₩32,417 | ₩32,510 | -0.65% | 22.1만 |
|---|
| 2025.12.30 | ₩32,189 | ₩32,791 | ₩32,042 | ₩32,698 | +1.58% | 24.8만 |
|---|
| 2025.12.29 | ₩32,363 | ₩32,979 | ₩32,176 | ₩32,337 | -0.08% | 22.5만 |
|---|
| 2025.12.26 | ₩32,243 | ₩32,510 | ₩32,029 | ₩32,363 | +0.37% | 19.3만 |
|---|
| 2025.12.24 | ₩32,216 | ₩32,537 | ₩31,989 | ₩32,444 | +0.71% | 20.8만 |
|---|
| 2025.12.23 | ₩32,377 | ₩32,377 | ₩31,855 | ₩32,109 | -0.83% | 40만 |
|---|
| 2025.12.22 | ₩31,975 | ₩32,845 | ₩31,654 | ₩32,296 | +1.00% | 38.3만 |
|---|
| 2025.12.19 | ₩32,765 | ₩32,765 | ₩31,387 | ₩32,096 | -2.04% | 280.2만 |
|---|
| 2025.12.18 | ₩33,862 | ₩33,862 | ₩32,658 | ₩33,005 | -2.53% | 48.1만 |
|---|
| 2025.12.17 | ₩33,915 | ₩34,343 | ₩33,447 | ₩33,541 | -1.10% | 34.5만 |
|---|
| 2025.12.16 | ₩34,196 | ₩35,106 | ₩34,022 | ₩34,317 | +0.35% | 37.6만 |
|---|
| 2025.12.15 | ₩34,999 | ₩34,999 | ₩33,179 | ₩34,263 | -2.10% | 38.8만 |
|---|
| 2025.12.12 | ₩35,427 | ₩35,521 | ₩34,544 | ₩34,798 | -1.77% | 39.2만 |
|---|
| 2025.12.11 | ₩35,240 | ₩35,280 | ₩33,781 | ₩35,267 | +0.08% | 49.9만 |
|---|
| 2025.12.10 | ₩33,019 | ₩35,614 | ₩32,872 | ₩35,253 | +6.77% | 87.1만 |
|---|
| 2025.12.09 | ₩32,136 | ₩32,698 | ₩31,935 | ₩32,631 | +1.54% | 64.6만 |
|---|
| 2025.12.08 | ₩33,648 | ₩33,942 | ₩31,775 | ₩32,136 | -4.49% | 82.1만 |
|---|
| 2025.12.05 | ₩33,046 | ₩35,440 | ₩32,872 | ₩34,357 | +3.97% | 54.5만 |
|---|
| 2025.12.04 | ₩31,761 | ₩33,059 | ₩31,454 | ₩33,046 | +4.04% | 43.7만 |
|---|
| 2025.12.03 | ₩31,347 | ₩31,935 | ₩31,199 | ₩31,908 | +1.79% | 28.3만 |
|---|
| 2025.12.02 | ₩30,852 | ₩31,494 | ₩30,330 | ₩31,213 | +1.17% | 29.6만 |
|---|
| 2025.12.01 | ₩30,477 | ₩31,052 | ₩30,410 | ₩30,852 | +1.23% | 33.2만 |
|---|
| 2025.11.28 | ₩30,530 | ₩30,731 | ₩30,102 | ₩30,517 | -0.04% | 10.1만 |
|---|
| 2025.11.26 | ₩30,089 | ₩30,825 | ₩30,049 | ₩30,611 | +1.73% | 32.5만 |
|---|
| 2025.11.25 | ₩29,460 | ₩30,236 | ₩29,460 | ₩30,223 | +2.59% | 24.3만 |
|---|
| 2025.11.24 | ₩30,410 | ₩30,490 | ₩28,992 | ₩29,219 | -3.92% | 39.1만 |
|---|
| 2025.11.21 | ₩30,089 | ₩31,266 | ₩29,969 | ₩30,530 | +1.47% | 27만 |
|---|
| 2025.11.20 | ₩30,718 | ₩31,360 | ₩30,209 | ₩30,356 | -1.18% | 41.5만 |
|---|
| 2025.11.19 | ₩32,002 | ₩32,002 | ₩30,504 | ₩30,704 | -4.06% | 29.8만 |
|---|
| 2025.11.18 | ₩33,193 | ₩33,273 | ₩31,280 | ₩32,056 | -3.43% | 27.6만 |
|---|
| 2025.11.17 | ₩33,487 | ₩33,929 | ₩32,872 | ₩32,912 | -1.72% | 24.6만 |
|---|
| 2025.11.14 | ₩34,437 | ₩34,437 | ₩33,059 | ₩33,487 | -2.76% | 35.4만 |
|---|
| 2025.11.13 | ₩34,865 | ₩35,440 | ₩34,437 | ₩34,584 | -0.81% | 24.7만 |
|---|
| 2025.11.12 | ₩34,584 | ₩35,133 | ₩34,584 | ₩34,972 | +1.12% | 22.1만 |
|---|
| 2025.11.11 | ₩34,357 | ₩35,012 | ₩34,290 | ₩34,651 | +0.86% | 27.8만 |
|---|
| 2025.11.10 | ₩34,103 | ₩34,410 | ₩33,353 | ₩34,116 | +0.04% | 30.9만 |
|---|
| 2025.11.07 | ₩33,273 | ₩33,996 | ₩32,631 | ₩33,915 | +1.93% | 26.7만 |
|---|
| 2025.11.06 | ₩33,367 | ₩33,420 | ₩32,818 | ₩33,193 | -0.52% | 26.9만 |
|---|
| 2025.11.05 | ₩33,246 | ₩33,554 | ₩32,684 | ₩33,527 | +0.85% | 41.9만 |
|---|
| 2025.11.04 | ₩32,230 | ₩33,353 | ₩32,149 | ₩33,246 | +3.15% | 28.7만 |
|---|
| 2025.11.03 | ₩32,203 | ₩32,778 | ₩31,694 | ₩32,296 | +0.29% | 25.8만 |
|---|
| 2025.10.31 | ₩32,069 | ₩32,671 | ₩31,748 | ₩32,377 | +0.96% | 27.3만 |
|---|
| 2025.10.30 | ₩32,818 | ₩33,728 | ₩32,296 | ₩32,363 | -1.39% | 28.6만 |
|---|
| 2025.10.29 | ₩34,330 | ₩35,815 | ₩32,484 | ₩33,032 | -3.78% | 47만 |
|---|
| 2025.10.28 | ₩31,507 | ₩32,176 | ₩31,226 | ₩31,668 | +0.51% | 23.3만 |
|---|
| 2025.10.27 | ₩32,524 | ₩32,751 | ₩31,480 | ₩31,520 | -3.09% | 22.6만 |
|---|
| 2025.10.24 | ₩32,872 | ₩32,872 | ₩32,216 | ₩32,551 | -0.98% | 14.5만 |
|---|
| 2025.10.23 | ₩32,805 | ₩32,992 | ₩32,377 | ₩32,671 | -0.41% | 18.6만 |
|---|
| 2025.10.22 | ₩33,460 | ₩33,541 | ₩32,872 | ₩32,872 | -1.76% | 12.6만 |
|---|
| 2025.10.21 | ₩33,380 | ₩33,889 | ₩33,046 | ₩33,447 | +0.20% | 15.5만 |
|---|
| 2025.10.20 | ₩33,086 | ₩33,541 | ₩32,979 | ₩33,340 | +0.77% | 16.8만 |
|---|
| 2025.10.17 | ₩32,390 | ₩32,992 | ₩31,935 | ₩32,845 | +1.40% | 20.9만 |
|---|
| 2025.10.16 | ₩31,761 | ₩32,537 | ₩31,681 | ₩32,417 | +2.06% | 26만 |
|---|
| 2025.10.15 | ₩31,735 | ₩31,868 | ₩31,146 | ₩31,694 | -0.13% | 23만 |
|---|
| 2025.10.14 | ₩31,761 | ₩32,323 | ₩31,387 | ₩31,735 | -0.08% | 19.5만 |
|---|
| 2025.10.13 | ₩32,042 | ₩32,510 | ₩31,494 | ₩32,015 | -0.08% | 20.7만 |
|---|
| 2025.10.10 | ₩32,765 | ₩32,898 | ₩31,494 | ₩31,895 | -2.65% | 26.9만 |
|---|