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 | ₩18,320 | ₩18,681 | ₩17,423 | ₩18,441 | +0.66% | 26.5만 |
| 2026.10.08 | ₩17,423 | ₩18,722 | ₩17,397 | ₩18,427 | +5.76% | 41만 |
| 2026.10.07 | ₩17,437 | ₩17,651 | ₩17,089 | ₩17,450 | +0.08% | 18.8만 |
| 2026.10.06 | ₩17,169 | ₩17,718 | ₩17,169 | ₩17,423 | +1.48% | 22.1만 |
| 2026.10.05 | ₩17,049 | ₩17,557 | ₩16,621 | ₩17,089 | +0.24% | 39만 |
| 2026.10.02 | ₩17,343 | ₩17,584 | ₩17,062 | ₩17,116 | -1.31% | 19.4만 |
| 2026.10.01 | ₩17,664 | ₩17,664 | ₩17,062 | ₩17,236 | -2.42% | 19.8만 |
| 2026.09.30 | ₩17,932 | ₩18,066 | ₩17,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,731 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩17,102 | ₩18,012 | ₩16,861 | ₩17,852 | +4.38% | 41.5만 |
|---|
| 2026.09.28 | ₩17,156 | ₩17,370 | ₩16,728 | ₩17,102 | -0.31% | 22.2만 |
|---|
| 2026.09.25 | ₩16,969 | ₩17,236 | ₩16,942 | ₩17,156 | +1.10% | 23.4만 |
|---|
| 2026.09.24 | ₩17,477 | ₩17,477 | ₩16,942 | ₩17,049 | -2.45% | 35.7만 |
|---|
| 2026.09.23 | ₩18,079 | ₩18,079 | ₩17,169 | ₩17,316 | -4.22% | 29.2만 |
|---|
| 2026.09.22 | ₩18,066 | ₩18,400 | ₩17,812 | ₩18,066 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩18,762 | ₩19,003 | ₩17,838 | ₩17,919 | -4.49% | 69.8만 |
|---|
| 2026.09.18 | ₩19,029 | ₩19,324 | ₩18,762 | ₩18,909 | -0.63% | 38.8만 |
|---|
| 2026.09.17 | ₩19,310 | ₩19,605 | ₩19,043 | ₩19,257 | -0.28% | 25만 |
|---|
| 2026.09.16 | ₩19,324 | ₩19,672 | ₩19,123 | ₩19,217 | -0.55% | 28.3만 |
|---|
| 2026.09.15 | ₩19,765 | ₩19,765 | ₩19,043 | ₩19,270 | -2.51% | 21.9만 |
|---|
| 2026.09.14 | ₩20,073 | ₩20,608 | ₩19,672 | ₩19,846 | -1.13% | 22.9만 |
|---|
| 2026.09.11 | ₩20,220 | ₩20,434 | ₩19,725 | ₩19,752 | -2.32% | 30.1만 |
|---|
| 2026.09.10 | ₩20,207 | ₩20,702 | ₩20,113 | ₩20,220 | +0.07% | 26.1만 |
|---|
| 2026.09.09 | ₩21,585 | ₩21,773 | ₩20,060 | ₩20,194 | -6.45% | 27만 |
|---|
| 2026.09.08 | ₩21,920 | ₩22,121 | ₩21,639 | ₩21,692 | -1.04% | 18.2만 |
|---|
| 2026.09.04 | ₩21,679 | ₩22,040 | ₩21,331 | ₩21,947 | +1.23% | 30.6만 |
|---|
| 2026.09.03 | ₩22,643 | ₩22,643 | ₩21,478 | ₩21,866 | -3.43% | 23.7만 |
|---|
| 2026.09.02 | ₩22,067 | ₩22,830 | ₩21,987 | ₩22,522 | +2.06% | 25.5만 |
|---|
| 2026.09.01 | ₩22,161 | ₩22,241 | ₩21,813 | ₩22,040 | -0.54% | 25.9만 |
|---|
| 2026.08.31 | ₩22,375 | ₩22,375 | ₩21,866 | ₩22,228 | -0.66% | 34.5만 |
|---|
| 2026.08.28 | ₩22,000 | ₩22,736 | ₩22,000 | ₩22,549 | +2.49% | 18.7만 |
|---|
| 2026.08.27 | ₩23,084 | ₩23,419 | ₩21,746 | ₩21,786 | -5.62% | 17.3만 |
|---|
| 2026.08.26 | ₩23,914 | ₩23,914 | ₩23,325 | ₩23,338 | -2.41% | 11.1만 |
|---|
| 2026.08.25 | ₩23,780 | ₩23,994 | ₩23,405 | ₩23,967 | +0.79% | 9.2만 |
|---|
| 2026.08.24 | ₩24,382 | ₩24,623 | ₩23,994 | ₩24,021 | -1.48% | 11만 |
|---|
| 2026.08.21 | ₩23,874 | ₩24,195 | ₩23,552 | ₩24,168 | +1.23% | 10.2만 |
|---|
| 2026.08.20 | ₩23,900 | ₩24,021 | ₩23,365 | ₩23,780 | -0.50% | 13만 |
|---|
| 2026.08.19 | ₩23,633 | ₩24,422 | ₩23,633 | ₩24,181 | +2.32% | 13.6만 |
|---|
| 2026.08.18 | ₩24,021 | ₩24,115 | ₩23,258 | ₩23,419 | -2.51% | 12.6만 |
|---|
| 2026.08.17 | ₩23,459 | ₩24,048 | ₩23,405 | ₩23,941 | +2.05% | 18.6만 |
|---|
| 2026.08.14 | ₩24,007 | ₩24,007 | ₩23,419 | ₩23,713 | -1.23% | 14.5만 |
|---|
| 2026.08.13 | ₩23,874 | ₩24,757 | ₩23,874 | ₩24,289 | +1.74% | 24.6만 |
|---|
| 2026.08.12 | ₩24,503 | ₩24,770 | ₩23,218 | ₩23,834 | -2.73% | 27.7만 |
|---|
| 2026.08.11 | ₩23,552 | ₩24,610 | ₩23,486 | ₩24,583 | +4.38% | 19.7만 |
|---|
| 2026.08.10 | ₩23,352 | ₩23,834 | ₩22,669 | ₩23,807 | +1.95% | 28.9만 |
|---|
| 2026.08.07 | ₩22,990 | ₩23,834 | ₩22,736 | ₩23,459 | +2.04% | 13.4만 |
|---|
| 2026.08.06 | ₩23,860 | ₩24,275 | ₩23,071 | ₩23,178 | -2.86% | 32.1만 |
|---|
| 2026.08.05 | ₩22,964 | ₩23,820 | ₩22,549 | ₩23,673 | +3.09% | 22.4만 |
|---|
| 2026.08.04 | ₩22,803 | ₩23,352 | ₩22,629 | ₩22,897 | +0.41% | 16.6만 |
|---|
| 2026.08.03 | ₩24,074 | ₩24,489 | ₩23,017 | ₩23,151 | -3.84% | 15만 |
|---|
| 2026.07.31 | ₩23,660 | ₩24,195 | ₩23,379 | ₩23,686 | +0.11% | 15만 |
|---|
| 2026.07.30 | ₩25,680 | ₩25,680 | ₩23,633 | ₩23,740 | -7.56% | 29만 |
|---|
| 2026.07.29 | ₩26,778 | ₩27,326 | ₩25,172 | ₩25,265 | -5.65% | 20.6만 |
|---|
| 2026.07.28 | ₩24,543 | ₩25,613 | ₩24,543 | ₩25,038 | +2.02% | 14.9만 |
|---|
| 2026.07.27 | ₩23,740 | ₩24,155 | ₩23,499 | ₩24,034 | +1.24% | 14.5만 |
|---|
| 2026.07.24 | ₩23,793 | ₩24,048 | ₩23,285 | ₩23,673 | -0.51% | 13.9만 |
|---|
| 2026.07.23 | ₩23,713 | ₩23,713 | ₩23,218 | ₩23,619 | -0.40% | 12.8만 |
|---|
| 2026.07.22 | ₩24,128 | ₩24,690 | ₩23,820 | ₩24,222 | +0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩24,101 | ₩24,222 | ₩23,686 | ₩23,967 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩23,860 | ₩24,690 | ₩23,726 | ₩24,369 | +2.13% | 14.5만 |
|---|
| 2026.07.17 | ₩24,610 | ₩24,984 | ₩23,686 | ₩23,900 | -2.88% | 14.2만 |
|---|
| 2026.07.16 | ₩23,298 | ₩24,824 | ₩23,245 | ₩24,583 | +5.51% | 18.7만 |
|---|
| 2026.07.15 | ₩23,044 | ₩23,499 | ₩22,776 | ₩23,057 | +0.06% | 15.5만 |
|---|
| 2026.07.14 | ₩23,445 | ₩23,445 | ₩22,723 | ₩22,937 | -2.17% | 22만 |
|---|
| 2026.07.13 | ₩22,950 | ₩23,700 | ₩22,723 | ₩23,432 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩22,147 | ₩22,924 | ₩22,147 | ₩22,830 | +3.08% | 10.7만 |
|---|
| 2026.07.09 | ₩21,960 | ₩22,174 | ₩21,545 | ₩22,147 | +0.85% | 16.2만 |
|---|
| 2026.07.08 | ₩22,241 | ₩22,241 | ₩21,599 | ₩21,960 | -1.26% | 17만 |
|---|
| 2026.07.07 | ₩22,348 | ₩22,790 | ₩22,174 | ₩22,254 | -0.42% | 15.8만 |
|---|
| 2026.07.06 | ₩22,723 | ₩23,405 | ₩21,278 | ₩22,014 | -3.12% | 27.9만 |
|---|
| 2026.07.02 | ₩23,392 | ₩24,061 | ₩22,709 | ₩22,723 | -2.86% | 20.2만 |
|---|
| 2026.07.01 | ₩23,338 | ₩23,512 | ₩22,402 | ₩23,231 | -0.46% | 23.4만 |
|---|
| 2026.06.30 | ₩22,388 | ₩23,459 | ₩21,612 | ₩23,445 | +4.72% | 37.1만 |
|---|
| 2026.06.29 | ₩22,843 | ₩22,843 | ₩22,027 | ₩22,402 | -1.93% | 25.5만 |
|---|
| 2026.06.26 | ₩21,880 | ₩23,164 | ₩21,880 | ₩22,924 | +4.77% | 78.9만 |
|---|
| 2026.06.25 | ₩22,428 | ₩22,455 | ₩21,585 | ₩21,880 | -2.45% | 15.4만 |
|---|
| 2026.06.24 | ₩22,616 | ₩23,164 | ₩22,402 | ₩22,428 | -0.83% | 18.5만 |
|---|
| 2026.06.23 | ₩21,826 | ₩22,656 | ₩21,799 | ₩22,616 | +3.62% | 21.4만 |
|---|
| 2026.06.22 | ₩21,853 | ₩22,121 | ₩21,585 | ₩21,746 | -0.49% | 21.4만 |
|---|
| 2026.06.18 | ₩21,358 | ₩22,214 | ₩21,211 | ₩22,000 | +3.01% | 27.8만 |
|---|
| 2026.06.17 | ₩21,813 | ₩22,014 | ₩21,037 | ₩21,090 | -3.31% | 24.3만 |
|---|
| 2026.06.16 | ₩21,880 | ₩22,107 | ₩21,652 | ₩21,840 | -0.18% | 21만 |
|---|
| 2026.06.15 | ₩22,228 | ₩22,335 | ₩21,599 | ₩21,813 | -1.87% | 19.9만 |
|---|
| 2026.06.12 | ₩21,893 | ₩22,254 | ₩21,733 | ₩22,080 | +0.86% | 17.9만 |
|---|
| 2026.06.11 | ₩22,067 | ₩22,402 | ₩21,117 | ₩21,733 | -1.52% | 21.3만 |
|---|
| 2026.06.10 | ₩22,188 | ₩22,469 | ₩21,947 | ₩21,973 | -0.97% | 13.8만 |
|---|
| 2026.06.09 | ₩22,174 | ₩22,576 | ₩21,987 | ₩22,080 | -0.42% | 16.3만 |
|---|
| 2026.06.08 | ₩22,121 | ₩22,375 | ₩22,040 | ₩22,080 | -0.18% | 13.7만 |
|---|
| 2026.06.05 | ₩21,960 | ₩22,509 | ₩21,893 | ₩22,094 | +0.61% | 12.2만 |
|---|
| 2026.06.04 | ₩22,121 | ₩22,442 | ₩21,425 | ₩21,773 | -1.57% | 22.4만 |
|---|
| 2026.06.03 | ₩22,469 | ₩22,750 | ₩21,799 | ₩21,799 | -2.98% | 21만 |
|---|
| 2026.06.02 | ₩22,776 | ₩23,004 | ₩22,161 | ₩22,509 | -1.18% | 19.9만 |
|---|
| 2026.06.01 | ₩23,419 | ₩23,539 | ₩22,776 | ₩22,843 | -2.46% | 18.4만 |
|---|
| 2026.05.29 | ₩24,462 | ₩24,462 | ₩23,552 | ₩23,619 | -3.45% | 13.1만 |
|---|
| 2026.05.28 | ₩24,556 | ₩24,944 | ₩24,436 | ₩24,703 | +0.60% | 15.4만 |
|---|
| 2026.05.27 | ₩23,994 | ₩24,717 | ₩23,994 | ₩24,462 | +1.95% | 16.6만 |
|---|
| 2026.05.26 | ₩24,248 | ₩24,248 | ₩23,686 | ₩23,820 | -1.77% | 20.8만 |
|---|
| 2026.05.22 | ₩24,570 | ₩24,570 | ₩23,927 | ₩24,155 | -1.69% | 16.7만 |
|---|
| 2026.05.21 | ₩24,422 | ₩24,864 | ₩23,566 | ₩24,222 | -0.82% | 14.4만 |
|---|
| 2026.05.20 | ₩23,740 | ₩24,355 | ₩23,432 | ₩24,181 | +1.86% | 16.9만 |
|---|
| 2026.05.19 | ₩24,329 | ₩24,422 | ₩23,660 | ₩23,820 | -2.09% | 12.8만 |
|---|
| 2026.05.18 | ₩24,449 | ₩24,958 | ₩24,289 | ₩24,449 | 0.00% | 19.7만 |
|---|
| 2026.05.15 | ₩24,115 | ₩24,663 | ₩23,807 | ₩24,396 | +1.17% | 24.9만 |
|---|
| 2026.05.14 | ₩24,315 | ₩24,730 | ₩24,222 | ₩24,396 | +0.33% | 11.6만 |
|---|
| 2026.05.13 | ₩24,891 | ₩24,891 | ₩24,021 | ₩24,222 | -2.69% | 16.6만 |
|---|
| 2026.05.12 | ₩24,958 | ₩24,958 | ₩24,195 | ₩24,476 | -1.93% | 14.4만 |
|---|
| 2026.05.11 | ₩26,323 | ₩26,323 | ₩24,837 | ₩24,931 | -5.29% | 20.8만 |
|---|
| 2026.05.08 | ₩25,587 | ₩26,644 | ₩25,252 | ₩26,363 | +3.03% | 17.3만 |
|---|
| 2026.05.07 | ₩25,747 | ₩26,095 | ₩25,386 | ₩25,546 | -0.78% | 17.4만 |
|---|
| 2026.05.06 | ₩26,671 | ₩27,433 | ₩25,841 | ₩25,854 | -3.06% | 15.7만 |
|---|
| 2026.05.05 | ₩25,466 | ₩27,099 | ₩25,158 | ₩26,724 | +4.94% | 18.5만 |
|---|
| 2026.05.04 | ₩25,961 | ₩26,055 | ₩25,091 | ₩25,466 | -1.91% | 20만 |
|---|
| 2026.05.01 | ₩26,764 | ₩27,219 | ₩25,667 | ₩25,961 | -3.00% | 22.7만 |
|---|
| 2026.04.30 | ₩25,118 | ₩27,099 | ₩25,118 | ₩26,684 | +6.23% | 39.3만 |
|---|
| 2026.04.29 | ₩25,921 | ₩26,323 | ₩22,977 | ₩25,640 | -1.08% | 53.1만 |
|---|
| 2026.04.28 | ₩27,233 | ₩27,728 | ₩27,045 | ₩27,045 | -0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩27,246 | ₩27,380 | ₩26,965 | ₩27,099 | -0.54% | 10.4만 |
|---|
| 2026.04.24 | ₩27,018 | ₩27,380 | ₩26,844 | ₩27,059 | +0.15% | 17.6만 |
|---|
| 2026.04.23 | ₩26,804 | ₩27,099 | ₩26,697 | ₩27,018 | +0.80% | 17.8만 |
|---|
| 2026.04.22 | ₩26,537 | ₩27,018 | ₩26,537 | ₩26,804 | +1.01% | 15.4만 |
|---|
| 2026.04.21 | ₩26,724 | ₩26,992 | ₩26,430 | ₩26,510 | -0.80% | 19.7만 |
|---|
| 2026.04.20 | ₩26,844 | ₩27,032 | ₩26,630 | ₩26,697 | -0.55% | 18.7만 |
|---|
| 2026.04.17 | ₩27,072 | ₩27,808 | ₩26,711 | ₩26,804 | -0.99% | 25.6만 |
|---|
| 2026.04.16 | ₩26,711 | ₩26,911 | ₩26,550 | ₩26,831 | +0.45% | 14만 |
|---|
| 2026.04.15 | ₩26,309 | ₩27,099 | ₩26,149 | ₩26,737 | +1.63% | 24.1만 |
|---|
| 2026.04.14 | ₩25,520 | ₩26,456 | ₩25,520 | ₩26,390 | +3.41% | 19.5만 |
|---|
| 2026.04.13 | ₩24,958 | ₩26,015 | ₩24,690 | ₩25,868 | +3.65% | 20.3만 |
|---|
| 2026.04.10 | ₩25,386 | ₩25,814 | ₩24,810 | ₩25,118 | -1.05% | 25.1만 |
|---|
| 2026.04.09 | ₩24,824 | ₩25,386 | ₩24,101 | ₩25,306 | +1.94% | 27.2만 |
|---|
| 2026.04.08 | ₩25,520 | ₩26,095 | ₩24,583 | ₩24,663 | -3.36% | 21.8만 |
|---|
| 2026.04.07 | ₩25,466 | ₩25,908 | ₩25,225 | ₩25,520 | +0.21% | 18.8만 |
|---|
| 2026.04.06 | ₩24,770 | ₩25,827 | ₩24,744 | ₩25,653 | +3.57% | 17.6만 |
|---|
| 2026.04.02 | ₩24,516 | ₩24,824 | ₩24,088 | ₩24,744 | +0.93% | 20.4만 |
|---|
| 2026.04.01 | ₩24,489 | ₩24,958 | ₩24,422 | ₩24,543 | +0.22% | 22.2만 |
|---|
| 2026.03.31 | ₩24,744 | ₩25,011 | ₩24,329 | ₩24,610 | -0.54% | 20.9만 |
|---|
| 2026.03.30 | ₩24,904 | ₩25,132 | ₩24,489 | ₩24,636 | -1.07% | 21.9만 |
|---|
| 2026.03.27 | ₩24,610 | ₩25,439 | ₩24,342 | ₩24,891 | +1.14% | 42.3만 |
|---|
| 2026.03.26 | ₩24,636 | ₩25,761 | ₩24,396 | ₩24,610 | -0.11% | 41.6만 |
|---|
| 2026.03.25 | ₩24,315 | ₩25,025 | ₩23,713 | ₩24,931 | +2.53% | 30.2만 |
|---|
| 2026.03.24 | ₩22,750 | ₩24,610 | ₩22,683 | ₩24,128 | +6.06% | 34만 |
|---|
| 2026.03.23 | ₩22,535 | ₩23,231 | ₩22,388 | ₩23,004 | +2.08% | 28.7만 |
|---|
| 2026.03.20 | ₩22,924 | ₩23,017 | ₩22,014 | ₩22,080 | -3.68% | 57.6만 |
|---|
| 2026.03.19 | ₩22,495 | ₩23,151 | ₩22,228 | ₩22,803 | +1.37% | 33.5만 |
|---|
| 2026.03.18 | ₩23,044 | ₩23,111 | ₩22,375 | ₩22,388 | -2.85% | 25만 |
|---|
| 2026.03.17 | ₩23,325 | ₩23,914 | ₩23,124 | ₩23,124 | -0.86% | 30.2만 |
|---|
| 2026.03.16 | ₩24,088 | ₩24,302 | ₩23,151 | ₩23,285 | -3.33% | 27.4만 |
|---|
| 2026.03.13 | ₩24,489 | ₩24,489 | ₩23,713 | ₩23,941 | -2.24% | 23만 |
|---|
| 2026.03.12 | ₩24,168 | ₩24,623 | ₩23,847 | ₩24,315 | +0.61% | 32.5만 |
|---|
| 2026.03.11 | ₩24,262 | ₩24,596 | ₩24,034 | ₩24,396 | +0.55% | 21.1만 |
|---|
| 2026.03.10 | ₩24,302 | ₩24,663 | ₩23,900 | ₩24,369 | +0.28% | 25.6만 |
|---|
| 2026.03.09 | ₩24,730 | ₩24,730 | ₩23,740 | ₩24,476 | -1.03% | 48만 |
|---|
| 2026.03.06 | ₩24,797 | ₩24,984 | ₩24,516 | ₩24,931 | +0.54% | 36.5만 |
|---|
| 2026.03.05 | ₩24,958 | ₩25,426 | ₩24,663 | ₩25,172 | +0.86% | 31.1만 |
|---|
| 2026.03.04 | ₩24,770 | ₩25,252 | ₩24,222 | ₩25,011 | +0.97% | 38만 |
|---|
| 2026.03.03 | ₩25,132 | ₩25,520 | ₩24,757 | ₩24,770 | -1.44% | 37.2만 |
|---|
| 2026.03.02 | ₩25,025 | ₩25,707 | ₩24,650 | ₩25,653 | +2.51% | 52만 |
|---|
| 2026.02.27 | ₩26,162 | ₩26,216 | ₩24,730 | ₩25,426 | -2.81% | 97.4만 |
|---|
| 2026.02.26 | ₩27,299 | ₩27,299 | ₩25,761 | ₩26,470 | -3.04% | 73.7만 |
|---|
| 2026.02.25 | ₩28,986 | ₩30,110 | ₩26,323 | ₩27,219 | -6.09% | 132.6만 |
|---|
| 2026.02.24 | ₩34,044 | ₩34,579 | ₩33,736 | ₩34,539 | +1.45% | 24.3만 |
|---|
| 2026.02.23 | ₩34,553 | ₩35,128 | ₩33,321 | ₩33,910 | -1.86% | 33.5만 |
|---|
| 2026.02.20 | ₩34,258 | ₩34,713 | ₩33,790 | ₩34,700 | +1.29% | 23.9만 |
|---|
| 2026.02.19 | ₩33,870 | ₩34,231 | ₩33,134 | ₩34,191 | +0.95% | 18.1만 |
|---|
| 2026.02.18 | ₩34,191 | ₩34,579 | ₩33,696 | ₩34,205 | +0.04% | 15.2만 |
|---|
| 2026.02.17 | ₩34,459 | ₩34,686 | ₩33,616 | ₩34,392 | -0.19% | 20.3만 |
|---|
| 2026.02.13 | ₩34,526 | ₩34,673 | ₩33,134 | ₩34,446 | -0.23% | 29.9만 |
|---|
| 2026.02.12 | ₩35,088 | ₩35,195 | ₩34,218 | ₩34,526 | -1.60% | 18.6만 |
|---|
| 2026.02.11 | ₩35,141 | ₩35,342 | ₩34,566 | ₩35,008 | -0.38% | 15.9만 |
|---|
| 2026.02.10 | ₩34,526 | ₩35,463 | ₩34,526 | ₩35,115 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩35,409 | ₩35,463 | ₩34,124 | ₩34,526 | -2.49% | 21.6만 |
|---|
| 2026.02.06 | ₩34,472 | ₩35,382 | ₩34,472 | ₩35,155 | +1.98% | 17.7만 |
|---|
| 2026.02.05 | ₩35,235 | ₩35,449 | ₩34,258 | ₩34,606 | -1.79% | 20만 |
|---|
| 2026.02.04 | ₩34,191 | ₩35,583 | ₩34,191 | ₩35,329 | +3.33% | 17.3만 |
|---|
| 2026.02.03 | ₩33,482 | ₩34,446 | ₩33,321 | ₩33,964 | +1.44% | 19.9만 |
|---|
| 2026.02.02 | ₩33,107 | ₩33,750 | ₩32,786 | ₩33,589 | +1.46% | 15.3만 |
|---|
| 2026.01.30 | ₩33,375 | ₩33,790 | ₩32,679 | ₩33,335 | -0.12% | 24만 |
|---|
| 2026.01.29 | ₩32,933 | ₩33,643 | ₩32,478 | ₩33,602 | +2.03% | 18.9만 |
|---|
| 2026.01.28 | ₩33,308 | ₩33,589 | ₩32,505 | ₩32,706 | -1.81% | 19.8만 |
|---|
| 2026.01.27 | ₩33,388 | ₩33,536 | ₩32,933 | ₩33,321 | -0.20% | 14.4만 |
|---|
| 2026.01.26 | ₩33,736 | ₩33,790 | ₩33,188 | ₩33,469 | -0.79% | 16.8만 |
|---|
| 2026.01.23 | ₩33,388 | ₩33,696 | ₩33,121 | ₩33,669 | +0.84% | 31.5만 |
|---|
| 2026.01.22 | ₩33,536 | ₩34,700 | ₩33,375 | ₩33,683 | +0.44% | 27.8만 |
|---|
| 2026.01.21 | ₩32,505 | ₩33,375 | ₩32,291 | ₩33,362 | +2.63% | 20.6만 |
|---|
| 2026.01.20 | ₩31,582 | ₩32,358 | ₩30,846 | ₩32,358 | +2.46% | 23.7만 |
|---|
| 2026.01.16 | ₩33,147 | ₩33,161 | ₩31,675 | ₩31,890 | -3.79% | 35.3만 |
|---|
| 2026.01.15 | ₩33,375 | ₩33,696 | ₩32,907 | ₩33,268 | -0.32% | 28.7만 |
|---|
| 2026.01.14 | ₩32,786 | ₩33,656 | ₩32,786 | ₩33,522 | +2.24% | 34만 |
|---|
| 2026.01.13 | ₩33,402 | ₩33,897 | ₩32,826 | ₩32,853 | -1.64% | 30.2만 |
|---|
| 2026.01.12 | ₩33,147 | ₩33,629 | ₩32,585 | ₩33,362 | +0.65% | 20.8만 |
|---|
| 2026.01.09 | ₩33,255 | ₩33,335 | ₩32,639 | ₩33,134 | -0.36% | 18.7만 |
|---|
| 2026.01.08 | ₩31,916 | ₩33,147 | ₩31,916 | ₩33,121 | +3.77% | 19.9만 |
|---|
| 2026.01.07 | ₩32,759 | ₩32,853 | ₩31,649 | ₩32,104 | -2.00% | 23만 |
|---|
| 2026.01.06 | ₩32,090 | ₩32,786 | ₩31,809 | ₩32,612 | +1.63% | 25.4만 |
|---|
| 2026.01.05 | ₩31,930 | ₩32,626 | ₩31,849 | ₩32,090 | +0.50% | 35.8만 |
|---|
| 2026.01.02 | ₩32,599 | ₩32,706 | ₩31,983 | ₩32,237 | -1.11% | 25.8만 |
|---|
| 2025.12.31 | ₩32,733 | ₩32,947 | ₩32,425 | ₩32,519 | -0.65% | 22.1만 |
|---|
| 2025.12.30 | ₩32,197 | ₩32,800 | ₩32,050 | ₩32,706 | +1.58% | 24.8만 |
|---|
| 2025.12.29 | ₩32,371 | ₩32,987 | ₩32,184 | ₩32,345 | -0.08% | 22.5만 |
|---|
| 2025.12.26 | ₩32,251 | ₩32,519 | ₩32,037 | ₩32,371 | +0.37% | 19.3만 |
|---|
| 2025.12.24 | ₩32,224 | ₩32,545 | ₩31,997 | ₩32,452 | +0.71% | 20.8만 |
|---|
| 2025.12.23 | ₩32,385 | ₩32,385 | ₩31,863 | ₩32,117 | -0.83% | 40만 |
|---|
| 2025.12.22 | ₩31,983 | ₩32,853 | ₩31,662 | ₩32,304 | +1.00% | 38.3만 |
|---|
| 2025.12.19 | ₩32,773 | ₩32,773 | ₩31,394 | ₩32,104 | -2.04% | 280.2만 |
|---|
| 2025.12.18 | ₩33,870 | ₩33,870 | ₩32,666 | ₩33,014 | -2.53% | 48.1만 |
|---|
| 2025.12.17 | ₩33,924 | ₩34,352 | ₩33,455 | ₩33,549 | -1.10% | 34.5만 |
|---|
| 2025.12.16 | ₩34,205 | ₩35,115 | ₩34,031 | ₩34,325 | +0.35% | 37.6만 |
|---|
| 2025.12.15 | ₩35,008 | ₩35,008 | ₩33,188 | ₩34,272 | -2.10% | 38.8만 |
|---|
| 2025.12.12 | ₩35,436 | ₩35,529 | ₩34,553 | ₩34,807 | -1.77% | 39.2만 |
|---|
| 2025.12.11 | ₩35,248 | ₩35,289 | ₩33,790 | ₩35,275 | +0.08% | 49.9만 |
|---|
| 2025.12.10 | ₩33,027 | ₩35,623 | ₩32,880 | ₩35,262 | +6.77% | 87.1만 |
|---|
| 2025.12.09 | ₩32,144 | ₩32,706 | ₩31,943 | ₩32,639 | +1.54% | 64.6만 |
|---|
| 2025.12.08 | ₩33,656 | ₩33,950 | ₩31,782 | ₩32,144 | -4.49% | 82.1만 |
|---|
| 2025.12.05 | ₩33,054 | ₩35,449 | ₩32,880 | ₩34,365 | +3.97% | 54.5만 |
|---|
| 2025.12.04 | ₩31,769 | ₩33,067 | ₩31,461 | ₩33,054 | +4.04% | 43.7만 |
|---|
| 2025.12.03 | ₩31,354 | ₩31,943 | ₩31,207 | ₩31,916 | +1.79% | 28.3만 |
|---|
| 2025.12.02 | ₩30,859 | ₩31,501 | ₩30,337 | ₩31,220 | +1.17% | 29.6만 |
|---|
| 2025.12.01 | ₩30,484 | ₩31,060 | ₩30,418 | ₩30,859 | +1.23% | 33.2만 |
|---|
| 2025.11.28 | ₩30,538 | ₩30,739 | ₩30,110 | ₩30,525 | -0.04% | 10.1만 |
|---|
| 2025.11.26 | ₩30,096 | ₩30,832 | ₩30,056 | ₩30,618 | +1.73% | 32.5만 |
|---|
| 2025.11.25 | ₩29,467 | ₩30,244 | ₩29,467 | ₩30,230 | +2.59% | 24.3만 |
|---|
| 2025.11.24 | ₩30,418 | ₩30,498 | ₩28,999 | ₩29,227 | -3.92% | 39.1만 |
|---|
| 2025.11.21 | ₩30,096 | ₩31,274 | ₩29,976 | ₩30,538 | +1.47% | 27만 |
|---|
| 2025.11.20 | ₩30,725 | ₩31,368 | ₩30,217 | ₩30,364 | -1.18% | 41.5만 |
|---|
| 2025.11.19 | ₩32,010 | ₩32,010 | ₩30,511 | ₩30,712 | -4.06% | 29.8만 |
|---|
| 2025.11.18 | ₩33,201 | ₩33,281 | ₩31,287 | ₩32,064 | -3.43% | 27.6만 |
|---|
| 2025.11.17 | ₩33,495 | ₩33,937 | ₩32,880 | ₩32,920 | -1.72% | 24.6만 |
|---|
| 2025.11.14 | ₩34,446 | ₩34,446 | ₩33,067 | ₩33,495 | -2.76% | 35.4만 |
|---|
| 2025.11.13 | ₩34,874 | ₩35,449 | ₩34,446 | ₩34,593 | -0.81% | 24.7만 |
|---|
| 2025.11.12 | ₩34,593 | ₩35,141 | ₩34,593 | ₩34,981 | +1.12% | 22.1만 |
|---|
| 2025.11.11 | ₩34,365 | ₩35,021 | ₩34,298 | ₩34,660 | +0.86% | 27.8만 |
|---|
| 2025.11.10 | ₩34,111 | ₩34,419 | ₩33,362 | ₩34,124 | +0.04% | 30.9만 |
|---|
| 2025.11.07 | ₩33,281 | ₩34,004 | ₩32,639 | ₩33,924 | +1.93% | 26.7만 |
|---|
| 2025.11.06 | ₩33,375 | ₩33,428 | ₩32,826 | ₩33,201 | -0.52% | 26.9만 |
|---|
| 2025.11.05 | ₩33,255 | ₩33,562 | ₩32,692 | ₩33,536 | +0.85% | 41.9만 |
|---|
| 2025.11.04 | ₩32,237 | ₩33,362 | ₩32,157 | ₩33,255 | +3.15% | 28.7만 |
|---|
| 2025.11.03 | ₩32,211 | ₩32,786 | ₩31,702 | ₩32,304 | +0.29% | 25.8만 |
|---|
| 2025.10.31 | ₩32,077 | ₩32,679 | ₩31,756 | ₩32,385 | +0.96% | 27.3만 |
|---|
| 2025.10.30 | ₩32,826 | ₩33,736 | ₩32,304 | ₩32,371 | -1.39% | 28.6만 |
|---|
| 2025.10.29 | ₩34,338 | ₩35,824 | ₩32,492 | ₩33,040 | -3.78% | 47만 |
|---|
| 2025.10.28 | ₩31,515 | ₩32,184 | ₩31,234 | ₩31,675 | +0.51% | 23.3만 |
|---|
| 2025.10.27 | ₩32,532 | ₩32,759 | ₩31,488 | ₩31,528 | -3.09% | 22.6만 |
|---|
| 2025.10.24 | ₩32,880 | ₩32,880 | ₩32,224 | ₩32,559 | -0.98% | 14.5만 |
|---|
| 2025.10.23 | ₩32,813 | ₩33,000 | ₩32,385 | ₩32,679 | -0.41% | 18.6만 |
|---|
| 2025.10.22 | ₩33,469 | ₩33,549 | ₩32,880 | ₩32,880 | -1.76% | 12.6만 |
|---|
| 2025.10.21 | ₩33,388 | ₩33,897 | ₩33,054 | ₩33,455 | +0.20% | 15.5만 |
|---|
| 2025.10.20 | ₩33,094 | ₩33,549 | ₩32,987 | ₩33,348 | +0.77% | 16.8만 |
|---|
| 2025.10.17 | ₩32,398 | ₩33,000 | ₩31,943 | ₩32,853 | +1.40% | 20.9만 |
|---|
| 2025.10.16 | ₩31,769 | ₩32,545 | ₩31,689 | ₩32,425 | +2.06% | 26만 |
|---|
| 2025.10.15 | ₩31,742 | ₩31,876 | ₩31,154 | ₩31,702 | -0.13% | 23만 |
|---|
| 2025.10.14 | ₩31,769 | ₩32,331 | ₩31,394 | ₩31,742 | -0.08% | 19.5만 |
|---|
| 2025.10.13 | ₩32,050 | ₩32,519 | ₩31,501 | ₩32,023 | -0.08% | 20.7만 |
|---|
| 2025.10.10 | ₩32,773 | ₩32,907 | ₩31,501 | ₩31,903 | -2.65% | 26.9만 |
|---|