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 | ₩18,268 | ₩18,628 | ₩17,374 | ₩18,388 | +0.66% | 26.5만 |
| 2026.10.08 | ₩17,374 | ₩18,668 | ₩17,347 | ₩18,374 | +5.76% | 41만 |
| 2026.10.07 | ₩17,387 | ₩17,600 | ₩17,040 | ₩17,400 | +0.08% | 18.8만 |
| 2026.10.06 | ₩17,120 | ₩17,667 | ₩17,120 | ₩17,374 | +1.48% | 22.1만 |
| 2026.10.05 | ₩17,000 | ₩17,507 | ₩16,573 | ₩17,040 | +0.24% | 39만 |
| 2026.10.02 | ₩17,294 | ₩17,534 | ₩17,013 | ₩17,067 | -1.31% | 19.4만 |
| 2026.10.01 | ₩17,614 | ₩17,614 | ₩17,013 | ₩17,187 | -2.42% | 19.8만 |
| 2026.09.30 | ₩17,881 | ₩18,014 | ₩17,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,681 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩17,053 | ₩17,961 | ₩16,813 | ₩17,801 | +4.38% | 41.5만 |
|---|
| 2026.09.28 | ₩17,107 | ₩17,320 | ₩16,680 | ₩17,053 | -0.31% | 22.2만 |
|---|
| 2026.09.25 | ₩16,920 | ₩17,187 | ₩16,893 | ₩17,107 | +1.10% | 23.4만 |
|---|
| 2026.09.24 | ₩17,427 | ₩17,427 | ₩16,893 | ₩17,000 | -2.45% | 35.7만 |
|---|
| 2026.09.23 | ₩18,027 | ₩18,027 | ₩17,120 | ₩17,267 | -4.22% | 29.2만 |
|---|
| 2026.09.22 | ₩18,014 | ₩18,348 | ₩17,761 | ₩18,014 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩18,708 | ₩18,948 | ₩17,787 | ₩17,867 | -4.49% | 69.8만 |
|---|
| 2026.09.18 | ₩18,975 | ₩19,268 | ₩18,708 | ₩18,855 | -0.63% | 38.8만 |
|---|
| 2026.09.17 | ₩19,255 | ₩19,549 | ₩18,988 | ₩19,202 | -0.28% | 25만 |
|---|
| 2026.09.16 | ₩19,268 | ₩19,615 | ₩19,068 | ₩19,162 | -0.55% | 28.3만 |
|---|
| 2026.09.15 | ₩19,709 | ₩19,709 | ₩18,988 | ₩19,215 | -2.51% | 21.9만 |
|---|
| 2026.09.14 | ₩20,016 | ₩20,549 | ₩19,615 | ₩19,789 | -1.13% | 22.9만 |
|---|
| 2026.09.11 | ₩20,162 | ₩20,376 | ₩19,669 | ₩19,695 | -2.32% | 30.1만 |
|---|
| 2026.09.10 | ₩20,149 | ₩20,643 | ₩20,056 | ₩20,162 | +0.07% | 26.1만 |
|---|
| 2026.09.09 | ₩21,524 | ₩21,710 | ₩20,002 | ₩20,136 | -6.45% | 27만 |
|---|
| 2026.09.08 | ₩21,857 | ₩22,057 | ₩21,577 | ₩21,630 | -1.04% | 18.2만 |
|---|
| 2026.09.04 | ₩21,617 | ₩21,977 | ₩21,270 | ₩21,884 | +1.23% | 30.6만 |
|---|
| 2026.09.03 | ₩22,578 | ₩22,578 | ₩21,417 | ₩21,804 | -3.43% | 23.7만 |
|---|
| 2026.09.02 | ₩22,004 | ₩22,765 | ₩21,924 | ₩22,458 | +2.06% | 25.5만 |
|---|
| 2026.09.01 | ₩22,097 | ₩22,177 | ₩21,750 | ₩21,977 | -0.54% | 25.9만 |
|---|
| 2026.08.31 | ₩22,311 | ₩22,311 | ₩21,804 | ₩22,164 | -0.66% | 34.5만 |
|---|
| 2026.08.28 | ₩21,937 | ₩22,671 | ₩21,937 | ₩22,484 | +2.49% | 18.7만 |
|---|
| 2026.08.27 | ₩23,018 | ₩23,352 | ₩21,684 | ₩21,724 | -5.62% | 17.3만 |
|---|
| 2026.08.26 | ₩23,845 | ₩23,845 | ₩23,258 | ₩23,272 | -2.41% | 11.1만 |
|---|
| 2026.08.25 | ₩23,712 | ₩23,925 | ₩23,338 | ₩23,899 | +0.79% | 9.2만 |
|---|
| 2026.08.24 | ₩24,312 | ₩24,553 | ₩23,925 | ₩23,952 | -1.48% | 11만 |
|---|
| 2026.08.21 | ₩23,805 | ₩24,126 | ₩23,485 | ₩24,099 | +1.23% | 10.2만 |
|---|
| 2026.08.20 | ₩23,832 | ₩23,952 | ₩23,298 | ₩23,712 | -0.50% | 13만 |
|---|
| 2026.08.19 | ₩23,565 | ₩24,352 | ₩23,565 | ₩24,112 | +2.32% | 13.6만 |
|---|
| 2026.08.18 | ₩23,952 | ₩24,046 | ₩23,192 | ₩23,352 | -2.51% | 12.6만 |
|---|
| 2026.08.17 | ₩23,392 | ₩23,979 | ₩23,338 | ₩23,872 | +2.05% | 18.6만 |
|---|
| 2026.08.14 | ₩23,939 | ₩23,939 | ₩23,352 | ₩23,645 | -1.23% | 14.5만 |
|---|
| 2026.08.13 | ₩23,805 | ₩24,686 | ₩23,805 | ₩24,219 | +1.74% | 24.6만 |
|---|
| 2026.08.12 | ₩24,432 | ₩24,699 | ₩23,151 | ₩23,765 | -2.73% | 27.7만 |
|---|
| 2026.08.11 | ₩23,485 | ₩24,539 | ₩23,418 | ₩24,513 | +4.38% | 19.7만 |
|---|
| 2026.08.10 | ₩23,285 | ₩23,765 | ₩22,604 | ₩23,739 | +1.95% | 28.9만 |
|---|
| 2026.08.07 | ₩22,925 | ₩23,765 | ₩22,671 | ₩23,392 | +2.04% | 13.4만 |
|---|
| 2026.08.06 | ₩23,792 | ₩24,206 | ₩23,005 | ₩23,111 | -2.86% | 32.1만 |
|---|
| 2026.08.05 | ₩22,898 | ₩23,752 | ₩22,484 | ₩23,605 | +3.09% | 22.4만 |
|---|
| 2026.08.04 | ₩22,738 | ₩23,285 | ₩22,564 | ₩22,831 | +0.41% | 16.6만 |
|---|
| 2026.08.03 | ₩24,005 | ₩24,419 | ₩22,951 | ₩23,085 | -3.84% | 15만 |
|---|
| 2026.07.31 | ₩23,592 | ₩24,126 | ₩23,312 | ₩23,619 | +0.11% | 15만 |
|---|
| 2026.07.30 | ₩25,607 | ₩25,607 | ₩23,565 | ₩23,672 | -7.56% | 29만 |
|---|
| 2026.07.29 | ₩26,701 | ₩27,248 | ₩25,100 | ₩25,193 | -5.65% | 20.6만 |
|---|
| 2026.07.28 | ₩24,473 | ₩25,540 | ₩24,473 | ₩24,966 | +2.02% | 14.9만 |
|---|
| 2026.07.27 | ₩23,672 | ₩24,086 | ₩23,432 | ₩23,965 | +1.24% | 14.5만 |
|---|
| 2026.07.24 | ₩23,725 | ₩23,979 | ₩23,218 | ₩23,605 | -0.51% | 13.9만 |
|---|
| 2026.07.23 | ₩23,645 | ₩23,645 | ₩23,151 | ₩23,552 | -0.40% | 12.8만 |
|---|
| 2026.07.22 | ₩24,059 | ₩24,619 | ₩23,752 | ₩24,152 | +0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩24,032 | ₩24,152 | ₩23,619 | ₩23,899 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩23,792 | ₩24,619 | ₩23,659 | ₩24,299 | +2.13% | 14.5만 |
|---|
| 2026.07.17 | ₩24,539 | ₩24,913 | ₩23,619 | ₩23,832 | -2.88% | 14.2만 |
|---|
| 2026.07.16 | ₩23,232 | ₩24,753 | ₩23,178 | ₩24,513 | +5.51% | 18.7만 |
|---|
| 2026.07.15 | ₩22,978 | ₩23,432 | ₩22,711 | ₩22,991 | +0.06% | 15.5만 |
|---|
| 2026.07.14 | ₩23,378 | ₩23,378 | ₩22,658 | ₩22,871 | -2.17% | 22만 |
|---|
| 2026.07.13 | ₩22,885 | ₩23,632 | ₩22,658 | ₩23,365 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩22,084 | ₩22,858 | ₩22,084 | ₩22,765 | +3.08% | 10.7만 |
|---|
| 2026.07.09 | ₩21,897 | ₩22,111 | ₩21,484 | ₩22,084 | +0.85% | 16.2만 |
|---|
| 2026.07.08 | ₩22,177 | ₩22,177 | ₩21,537 | ₩21,897 | -1.26% | 17만 |
|---|
| 2026.07.07 | ₩22,284 | ₩22,724 | ₩22,111 | ₩22,191 | -0.42% | 15.8만 |
|---|
| 2026.07.06 | ₩22,658 | ₩23,338 | ₩21,217 | ₩21,951 | -3.12% | 27.9만 |
|---|
| 2026.07.02 | ₩23,325 | ₩23,992 | ₩22,644 | ₩22,658 | -2.86% | 20.2만 |
|---|
| 2026.07.01 | ₩23,272 | ₩23,445 | ₩22,338 | ₩23,165 | -0.46% | 23.4만 |
|---|
| 2026.06.30 | ₩22,324 | ₩23,392 | ₩21,550 | ₩23,378 | +4.72% | 37.1만 |
|---|
| 2026.06.29 | ₩22,778 | ₩22,778 | ₩21,964 | ₩22,338 | -1.93% | 25.5만 |
|---|
| 2026.06.26 | ₩21,817 | ₩23,098 | ₩21,817 | ₩22,858 | +4.77% | 78.9만 |
|---|
| 2026.06.25 | ₩22,364 | ₩22,391 | ₩21,524 | ₩21,817 | -2.45% | 15.4만 |
|---|
| 2026.06.24 | ₩22,551 | ₩23,098 | ₩22,338 | ₩22,364 | -0.83% | 18.5만 |
|---|
| 2026.06.23 | ₩21,764 | ₩22,591 | ₩21,737 | ₩22,551 | +3.62% | 21.4만 |
|---|
| 2026.06.22 | ₩21,790 | ₩22,057 | ₩21,524 | ₩21,684 | -0.49% | 21.4만 |
|---|
| 2026.06.18 | ₩21,297 | ₩22,151 | ₩21,150 | ₩21,937 | +3.01% | 27.8만 |
|---|
| 2026.06.17 | ₩21,750 | ₩21,951 | ₩20,976 | ₩21,030 | -3.31% | 24.3만 |
|---|
| 2026.06.16 | ₩21,817 | ₩22,044 | ₩21,590 | ₩21,777 | -0.18% | 21만 |
|---|
| 2026.06.15 | ₩22,164 | ₩22,271 | ₩21,537 | ₩21,750 | -1.87% | 19.9만 |
|---|
| 2026.06.12 | ₩21,830 | ₩22,191 | ₩21,670 | ₩22,017 | +0.86% | 17.9만 |
|---|
| 2026.06.11 | ₩22,004 | ₩22,338 | ₩21,057 | ₩21,670 | -1.52% | 21.3만 |
|---|
| 2026.06.10 | ₩22,124 | ₩22,404 | ₩21,884 | ₩21,911 | -0.97% | 13.8만 |
|---|
| 2026.06.09 | ₩22,111 | ₩22,511 | ₩21,924 | ₩22,017 | -0.42% | 16.3만 |
|---|
| 2026.06.08 | ₩22,057 | ₩22,311 | ₩21,977 | ₩22,017 | -0.18% | 13.7만 |
|---|
| 2026.06.05 | ₩21,897 | ₩22,444 | ₩21,830 | ₩22,031 | +0.61% | 12.2만 |
|---|
| 2026.06.04 | ₩22,057 | ₩22,378 | ₩21,363 | ₩21,710 | -1.57% | 22.4만 |
|---|
| 2026.06.03 | ₩22,404 | ₩22,684 | ₩21,737 | ₩21,737 | -2.98% | 21만 |
|---|
| 2026.06.02 | ₩22,711 | ₩22,938 | ₩22,097 | ₩22,444 | -1.18% | 19.9만 |
|---|
| 2026.06.01 | ₩23,352 | ₩23,472 | ₩22,711 | ₩22,778 | -2.46% | 18.4만 |
|---|
| 2026.05.29 | ₩24,392 | ₩24,392 | ₩23,485 | ₩23,552 | -3.45% | 13.1만 |
|---|
| 2026.05.28 | ₩24,486 | ₩24,873 | ₩24,366 | ₩24,633 | +0.60% | 15.4만 |
|---|
| 2026.05.27 | ₩23,925 | ₩24,646 | ₩23,925 | ₩24,392 | +1.95% | 16.6만 |
|---|
| 2026.05.26 | ₩24,179 | ₩24,179 | ₩23,619 | ₩23,752 | -1.77% | 20.8만 |
|---|
| 2026.05.22 | ₩24,499 | ₩24,499 | ₩23,859 | ₩24,086 | -1.69% | 16.7만 |
|---|
| 2026.05.21 | ₩24,352 | ₩24,793 | ₩23,498 | ₩24,152 | -0.82% | 14.4만 |
|---|
| 2026.05.20 | ₩23,672 | ₩24,286 | ₩23,365 | ₩24,112 | +1.86% | 16.9만 |
|---|
| 2026.05.19 | ₩24,259 | ₩24,352 | ₩23,592 | ₩23,752 | -2.09% | 12.8만 |
|---|
| 2026.05.18 | ₩24,379 | ₩24,886 | ₩24,219 | ₩24,379 | 0.00% | 19.7만 |
|---|
| 2026.05.15 | ₩24,046 | ₩24,593 | ₩23,739 | ₩24,326 | +1.17% | 24.9만 |
|---|
| 2026.05.14 | ₩24,246 | ₩24,659 | ₩24,152 | ₩24,326 | +0.33% | 11.6만 |
|---|
| 2026.05.13 | ₩24,819 | ₩24,819 | ₩23,952 | ₩24,152 | -2.69% | 16.6만 |
|---|
| 2026.05.12 | ₩24,886 | ₩24,886 | ₩24,126 | ₩24,406 | -1.93% | 14.4만 |
|---|
| 2026.05.11 | ₩26,247 | ₩26,247 | ₩24,766 | ₩24,859 | -5.29% | 20.8만 |
|---|
| 2026.05.08 | ₩25,513 | ₩26,568 | ₩25,180 | ₩26,287 | +3.03% | 17.3만 |
|---|
| 2026.05.07 | ₩25,673 | ₩26,020 | ₩25,313 | ₩25,473 | -0.78% | 17.4만 |
|---|
| 2026.05.06 | ₩26,594 | ₩27,355 | ₩25,767 | ₩25,780 | -3.06% | 15.7만 |
|---|
| 2026.05.05 | ₩25,393 | ₩27,021 | ₩25,086 | ₩26,648 | +4.94% | 18.5만 |
|---|
| 2026.05.04 | ₩25,887 | ₩25,980 | ₩25,020 | ₩25,393 | -1.91% | 20만 |
|---|
| 2026.05.01 | ₩26,688 | ₩27,141 | ₩25,593 | ₩25,887 | -3.00% | 22.7만 |
|---|
| 2026.04.30 | ₩25,046 | ₩27,021 | ₩25,046 | ₩26,608 | +6.23% | 39.3만 |
|---|
| 2026.04.29 | ₩25,847 | ₩26,247 | ₩22,911 | ₩25,567 | -1.08% | 53.1만 |
|---|
| 2026.04.28 | ₩27,155 | ₩27,648 | ₩26,968 | ₩26,968 | -0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩27,168 | ₩27,301 | ₩26,888 | ₩27,021 | -0.54% | 10.4만 |
|---|
| 2026.04.24 | ₩26,941 | ₩27,301 | ₩26,768 | ₩26,981 | +0.15% | 17.6만 |
|---|
| 2026.04.23 | ₩26,728 | ₩27,021 | ₩26,621 | ₩26,941 | +0.80% | 17.8만 |
|---|
| 2026.04.22 | ₩26,461 | ₩26,941 | ₩26,461 | ₩26,728 | +1.01% | 15.4만 |
|---|
| 2026.04.21 | ₩26,648 | ₩26,914 | ₩26,354 | ₩26,434 | -0.80% | 19.7만 |
|---|
| 2026.04.20 | ₩26,768 | ₩26,954 | ₩26,554 | ₩26,621 | -0.55% | 18.7만 |
|---|
| 2026.04.17 | ₩26,995 | ₩27,728 | ₩26,634 | ₩26,728 | -0.99% | 25.6만 |
|---|
| 2026.04.16 | ₩26,634 | ₩26,834 | ₩26,474 | ₩26,754 | +0.45% | 14만 |
|---|
| 2026.04.15 | ₩26,234 | ₩27,021 | ₩26,074 | ₩26,661 | +1.63% | 24.1만 |
|---|
| 2026.04.14 | ₩25,447 | ₩26,381 | ₩25,447 | ₩26,314 | +3.41% | 19.5만 |
|---|
| 2026.04.13 | ₩24,886 | ₩25,940 | ₩24,619 | ₩25,794 | +3.65% | 20.3만 |
|---|
| 2026.04.10 | ₩25,313 | ₩25,740 | ₩24,739 | ₩25,046 | -1.05% | 25.1만 |
|---|
| 2026.04.09 | ₩24,753 | ₩25,313 | ₩24,032 | ₩25,233 | +1.94% | 27.2만 |
|---|
| 2026.04.08 | ₩25,447 | ₩26,020 | ₩24,513 | ₩24,593 | -3.36% | 21.8만 |
|---|
| 2026.04.07 | ₩25,393 | ₩25,834 | ₩25,153 | ₩25,447 | +0.21% | 18.8만 |
|---|
| 2026.04.06 | ₩24,699 | ₩25,754 | ₩24,673 | ₩25,580 | +3.57% | 17.6만 |
|---|
| 2026.04.02 | ₩24,446 | ₩24,753 | ₩24,019 | ₩24,673 | +0.93% | 20.4만 |
|---|
| 2026.04.01 | ₩24,419 | ₩24,886 | ₩24,352 | ₩24,473 | +0.22% | 22.2만 |
|---|
| 2026.03.31 | ₩24,673 | ₩24,940 | ₩24,259 | ₩24,539 | -0.54% | 20.9만 |
|---|
| 2026.03.30 | ₩24,833 | ₩25,060 | ₩24,419 | ₩24,566 | -1.07% | 21.9만 |
|---|
| 2026.03.27 | ₩24,539 | ₩25,367 | ₩24,272 | ₩24,819 | +1.14% | 42.3만 |
|---|
| 2026.03.26 | ₩24,566 | ₩25,687 | ₩24,326 | ₩24,539 | -0.11% | 41.6만 |
|---|
| 2026.03.25 | ₩24,246 | ₩24,953 | ₩23,645 | ₩24,859 | +2.53% | 30.2만 |
|---|
| 2026.03.24 | ₩22,684 | ₩24,539 | ₩22,618 | ₩24,059 | +6.06% | 34만 |
|---|
| 2026.03.23 | ₩22,471 | ₩23,165 | ₩22,324 | ₩22,938 | +2.08% | 28.7만 |
|---|
| 2026.03.20 | ₩22,858 | ₩22,951 | ₩21,951 | ₩22,017 | -3.68% | 57.6만 |
|---|
| 2026.03.19 | ₩22,431 | ₩23,085 | ₩22,164 | ₩22,738 | +1.37% | 33.5만 |
|---|
| 2026.03.18 | ₩22,978 | ₩23,045 | ₩22,311 | ₩22,324 | -2.85% | 25만 |
|---|
| 2026.03.17 | ₩23,258 | ₩23,845 | ₩23,058 | ₩23,058 | -0.86% | 30.2만 |
|---|
| 2026.03.16 | ₩24,019 | ₩24,232 | ₩23,085 | ₩23,218 | -3.33% | 27.4만 |
|---|
| 2026.03.13 | ₩24,419 | ₩24,419 | ₩23,645 | ₩23,872 | -2.24% | 23만 |
|---|
| 2026.03.12 | ₩24,099 | ₩24,553 | ₩23,779 | ₩24,246 | +0.61% | 32.5만 |
|---|
| 2026.03.11 | ₩24,192 | ₩24,526 | ₩23,965 | ₩24,326 | +0.55% | 21.1만 |
|---|
| 2026.03.10 | ₩24,232 | ₩24,593 | ₩23,832 | ₩24,299 | +0.28% | 25.6만 |
|---|
| 2026.03.09 | ₩24,659 | ₩24,659 | ₩23,672 | ₩24,406 | -1.03% | 48만 |
|---|
| 2026.03.06 | ₩24,726 | ₩24,913 | ₩24,446 | ₩24,859 | +0.54% | 36.5만 |
|---|
| 2026.03.05 | ₩24,886 | ₩25,353 | ₩24,593 | ₩25,100 | +0.86% | 31.1만 |
|---|
| 2026.03.04 | ₩24,699 | ₩25,180 | ₩24,152 | ₩24,940 | +0.97% | 38만 |
|---|
| 2026.03.03 | ₩25,060 | ₩25,447 | ₩24,686 | ₩24,699 | -1.44% | 37.2만 |
|---|
| 2026.03.02 | ₩24,953 | ₩25,633 | ₩24,579 | ₩25,580 | +2.51% | 52만 |
|---|
| 2026.02.27 | ₩26,087 | ₩26,141 | ₩24,659 | ₩25,353 | -2.81% | 97.4만 |
|---|
| 2026.02.26 | ₩27,221 | ₩27,221 | ₩25,687 | ₩26,394 | -3.04% | 73.7만 |
|---|
| 2026.02.25 | ₩28,903 | ₩30,024 | ₩26,247 | ₩27,141 | -6.09% | 132.6만 |
|---|
| 2026.02.24 | ₩33,947 | ₩34,480 | ₩33,640 | ₩34,440 | +1.45% | 24.3만 |
|---|
| 2026.02.23 | ₩34,454 | ₩35,027 | ₩33,226 | ₩33,813 | -1.86% | 33.5만 |
|---|
| 2026.02.20 | ₩34,160 | ₩34,614 | ₩33,693 | ₩34,600 | +1.29% | 23.9만 |
|---|
| 2026.02.19 | ₩33,773 | ₩34,133 | ₩33,039 | ₩34,093 | +0.95% | 18.1만 |
|---|
| 2026.02.18 | ₩34,093 | ₩34,480 | ₩33,600 | ₩34,107 | +0.04% | 15.2만 |
|---|
| 2026.02.17 | ₩34,360 | ₩34,587 | ₩33,520 | ₩34,294 | -0.19% | 20.3만 |
|---|
| 2026.02.13 | ₩34,427 | ₩34,574 | ₩33,039 | ₩34,347 | -0.23% | 29.9만 |
|---|
| 2026.02.12 | ₩34,987 | ₩35,094 | ₩34,120 | ₩34,427 | -1.60% | 18.6만 |
|---|
| 2026.02.11 | ₩35,041 | ₩35,241 | ₩34,467 | ₩34,907 | -0.38% | 15.9만 |
|---|
| 2026.02.10 | ₩34,427 | ₩35,361 | ₩34,427 | ₩35,014 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩35,308 | ₩35,361 | ₩34,027 | ₩34,427 | -2.49% | 21.6만 |
|---|
| 2026.02.06 | ₩34,374 | ₩35,281 | ₩34,374 | ₩35,054 | +1.98% | 17.7만 |
|---|
| 2026.02.05 | ₩35,134 | ₩35,348 | ₩34,160 | ₩34,507 | -1.79% | 20만 |
|---|
| 2026.02.04 | ₩34,093 | ₩35,481 | ₩34,093 | ₩35,228 | +3.33% | 17.3만 |
|---|
| 2026.02.03 | ₩33,386 | ₩34,347 | ₩33,226 | ₩33,867 | +1.44% | 19.9만 |
|---|
| 2026.02.02 | ₩33,013 | ₩33,653 | ₩32,692 | ₩33,493 | +1.46% | 15.3만 |
|---|
| 2026.01.30 | ₩33,279 | ₩33,693 | ₩32,586 | ₩33,239 | -0.12% | 24만 |
|---|
| 2026.01.29 | ₩32,839 | ₩33,546 | ₩32,385 | ₩33,506 | +2.03% | 18.9만 |
|---|
| 2026.01.28 | ₩33,213 | ₩33,493 | ₩32,412 | ₩32,612 | -1.81% | 19.8만 |
|---|
| 2026.01.27 | ₩33,293 | ₩33,440 | ₩32,839 | ₩33,226 | -0.20% | 14.4만 |
|---|
| 2026.01.26 | ₩33,640 | ₩33,693 | ₩33,093 | ₩33,373 | -0.79% | 16.8만 |
|---|
| 2026.01.23 | ₩33,293 | ₩33,600 | ₩33,026 | ₩33,573 | +0.84% | 31.5만 |
|---|
| 2026.01.22 | ₩33,440 | ₩34,600 | ₩33,279 | ₩33,586 | +0.44% | 27.8만 |
|---|
| 2026.01.21 | ₩32,412 | ₩33,279 | ₩32,199 | ₩33,266 | +2.63% | 20.6만 |
|---|
| 2026.01.20 | ₩31,491 | ₩32,265 | ₩30,757 | ₩32,265 | +2.46% | 23.7만 |
|---|
| 2026.01.16 | ₩33,053 | ₩33,066 | ₩31,585 | ₩31,798 | -3.79% | 35.3만 |
|---|
| 2026.01.15 | ₩33,279 | ₩33,600 | ₩32,812 | ₩33,173 | -0.32% | 28.7만 |
|---|
| 2026.01.14 | ₩32,692 | ₩33,560 | ₩32,692 | ₩33,426 | +2.24% | 34만 |
|---|
| 2026.01.13 | ₩33,306 | ₩33,800 | ₩32,732 | ₩32,759 | -1.64% | 30.2만 |
|---|
| 2026.01.12 | ₩33,053 | ₩33,533 | ₩32,492 | ₩33,266 | +0.65% | 20.8만 |
|---|
| 2026.01.09 | ₩33,159 | ₩33,239 | ₩32,546 | ₩33,039 | -0.36% | 18.7만 |
|---|
| 2026.01.08 | ₩31,825 | ₩33,053 | ₩31,825 | ₩33,026 | +3.77% | 19.9만 |
|---|
| 2026.01.07 | ₩32,666 | ₩32,759 | ₩31,558 | ₩32,012 | -2.00% | 23만 |
|---|
| 2026.01.06 | ₩31,998 | ₩32,692 | ₩31,718 | ₩32,519 | +1.63% | 25.4만 |
|---|
| 2026.01.05 | ₩31,838 | ₩32,532 | ₩31,758 | ₩31,998 | +0.50% | 35.8만 |
|---|
| 2026.01.02 | ₩32,505 | ₩32,612 | ₩31,892 | ₩32,145 | -1.11% | 25.8만 |
|---|
| 2025.12.31 | ₩32,639 | ₩32,852 | ₩32,332 | ₩32,425 | -0.65% | 22.1만 |
|---|
| 2025.12.30 | ₩32,105 | ₩32,706 | ₩31,958 | ₩32,612 | +1.58% | 24.8만 |
|---|
| 2025.12.29 | ₩32,279 | ₩32,892 | ₩32,092 | ₩32,252 | -0.08% | 22.5만 |
|---|
| 2025.12.26 | ₩32,159 | ₩32,425 | ₩31,945 | ₩32,279 | +0.37% | 19.3만 |
|---|
| 2025.12.24 | ₩32,132 | ₩32,452 | ₩31,905 | ₩32,359 | +0.71% | 20.8만 |
|---|
| 2025.12.23 | ₩32,292 | ₩32,292 | ₩31,772 | ₩32,025 | -0.83% | 40만 |
|---|
| 2025.12.22 | ₩31,892 | ₩32,759 | ₩31,571 | ₩32,212 | +1.00% | 38.3만 |
|---|
| 2025.12.19 | ₩32,679 | ₩32,679 | ₩31,305 | ₩32,012 | -2.04% | 280.2만 |
|---|
| 2025.12.18 | ₩33,773 | ₩33,773 | ₩32,572 | ₩32,919 | -2.53% | 48.1만 |
|---|
| 2025.12.17 | ₩33,827 | ₩34,254 | ₩33,360 | ₩33,453 | -1.10% | 34.5만 |
|---|
| 2025.12.16 | ₩34,107 | ₩35,014 | ₩33,933 | ₩34,227 | +0.35% | 37.6만 |
|---|
| 2025.12.15 | ₩34,907 | ₩34,907 | ₩33,093 | ₩34,173 | -2.10% | 38.8만 |
|---|
| 2025.12.12 | ₩35,334 | ₩35,428 | ₩34,454 | ₩34,707 | -1.77% | 39.2만 |
|---|
| 2025.12.11 | ₩35,148 | ₩35,188 | ₩33,693 | ₩35,174 | +0.08% | 49.9만 |
|---|
| 2025.12.10 | ₩32,932 | ₩35,521 | ₩32,786 | ₩35,161 | +6.77% | 87.1만 |
|---|
| 2025.12.09 | ₩32,052 | ₩32,612 | ₩31,852 | ₩32,546 | +1.54% | 64.6만 |
|---|
| 2025.12.08 | ₩33,560 | ₩33,853 | ₩31,692 | ₩32,052 | -4.49% | 82.1만 |
|---|
| 2025.12.05 | ₩32,959 | ₩35,348 | ₩32,786 | ₩34,267 | +3.97% | 54.5만 |
|---|
| 2025.12.04 | ₩31,678 | ₩32,973 | ₩31,371 | ₩32,959 | +4.04% | 43.7만 |
|---|
| 2025.12.03 | ₩31,265 | ₩31,852 | ₩31,118 | ₩31,825 | +1.79% | 28.3만 |
|---|
| 2025.12.02 | ₩30,771 | ₩31,411 | ₩30,250 | ₩31,131 | +1.17% | 29.6만 |
|---|
| 2025.12.01 | ₩30,397 | ₩30,971 | ₩30,330 | ₩30,771 | +1.23% | 33.2만 |
|---|
| 2025.11.28 | ₩30,451 | ₩30,651 | ₩30,024 | ₩30,437 | -0.04% | 10.1만 |
|---|
| 2025.11.26 | ₩30,010 | ₩30,744 | ₩29,970 | ₩30,531 | +1.73% | 32.5만 |
|---|
| 2025.11.25 | ₩29,383 | ₩30,157 | ₩29,383 | ₩30,144 | +2.59% | 24.3만 |
|---|
| 2025.11.24 | ₩30,330 | ₩30,411 | ₩28,916 | ₩29,143 | -3.92% | 39.1만 |
|---|
| 2025.11.21 | ₩30,010 | ₩31,184 | ₩29,890 | ₩30,451 | +1.47% | 27만 |
|---|
| 2025.11.20 | ₩30,637 | ₩31,278 | ₩30,130 | ₩30,277 | -1.18% | 41.5만 |
|---|
| 2025.11.19 | ₩31,918 | ₩31,918 | ₩30,424 | ₩30,624 | -4.06% | 29.8만 |
|---|
| 2025.11.18 | ₩33,106 | ₩33,186 | ₩31,198 | ₩31,972 | -3.43% | 27.6만 |
|---|
| 2025.11.17 | ₩33,400 | ₩33,840 | ₩32,786 | ₩32,826 | -1.72% | 24.6만 |
|---|
| 2025.11.14 | ₩34,347 | ₩34,347 | ₩32,973 | ₩33,400 | -2.76% | 35.4만 |
|---|
| 2025.11.13 | ₩34,774 | ₩35,348 | ₩34,347 | ₩34,494 | -0.81% | 24.7만 |
|---|
| 2025.11.12 | ₩34,494 | ₩35,041 | ₩34,494 | ₩34,881 | +1.12% | 22.1만 |
|---|
| 2025.11.11 | ₩34,267 | ₩34,921 | ₩34,200 | ₩34,560 | +0.86% | 27.8만 |
|---|
| 2025.11.10 | ₩34,013 | ₩34,320 | ₩33,266 | ₩34,027 | +0.04% | 30.9만 |
|---|
| 2025.11.07 | ₩33,186 | ₩33,907 | ₩32,546 | ₩33,827 | +1.93% | 26.7만 |
|---|
| 2025.11.06 | ₩33,279 | ₩33,333 | ₩32,732 | ₩33,106 | -0.52% | 26.9만 |
|---|
| 2025.11.05 | ₩33,159 | ₩33,466 | ₩32,599 | ₩33,440 | +0.85% | 41.9만 |
|---|
| 2025.11.04 | ₩32,145 | ₩33,266 | ₩32,065 | ₩33,159 | +3.15% | 28.7만 |
|---|
| 2025.11.03 | ₩32,119 | ₩32,692 | ₩31,611 | ₩32,212 | +0.29% | 25.8만 |
|---|
| 2025.10.31 | ₩31,985 | ₩32,586 | ₩31,665 | ₩32,292 | +0.96% | 27.3만 |
|---|
| 2025.10.30 | ₩32,732 | ₩33,640 | ₩32,212 | ₩32,279 | -1.39% | 28.6만 |
|---|
| 2025.10.29 | ₩34,240 | ₩35,721 | ₩32,399 | ₩32,946 | -3.78% | 47만 |
|---|
| 2025.10.28 | ₩31,425 | ₩32,092 | ₩31,144 | ₩31,585 | +0.51% | 23.3만 |
|---|
| 2025.10.27 | ₩32,439 | ₩32,666 | ₩31,398 | ₩31,438 | -3.09% | 22.6만 |
|---|
| 2025.10.24 | ₩32,786 | ₩32,786 | ₩32,132 | ₩32,465 | -0.98% | 14.5만 |
|---|
| 2025.10.23 | ₩32,719 | ₩32,906 | ₩32,292 | ₩32,586 | -0.41% | 18.6만 |
|---|
| 2025.10.22 | ₩33,373 | ₩33,453 | ₩32,786 | ₩32,786 | -1.76% | 12.6만 |
|---|
| 2025.10.21 | ₩33,293 | ₩33,800 | ₩32,959 | ₩33,360 | +0.20% | 15.5만 |
|---|
| 2025.10.20 | ₩32,999 | ₩33,453 | ₩32,892 | ₩33,253 | +0.77% | 16.8만 |
|---|
| 2025.10.17 | ₩32,305 | ₩32,906 | ₩31,852 | ₩32,759 | +1.40% | 20.9만 |
|---|
| 2025.10.16 | ₩31,678 | ₩32,452 | ₩31,598 | ₩32,332 | +2.06% | 26만 |
|---|
| 2025.10.15 | ₩31,651 | ₩31,785 | ₩31,064 | ₩31,611 | -0.13% | 23만 |
|---|
| 2025.10.14 | ₩31,678 | ₩32,239 | ₩31,305 | ₩31,651 | -0.08% | 19.5만 |
|---|
| 2025.10.13 | ₩31,958 | ₩32,425 | ₩31,411 | ₩31,932 | -0.08% | 20.7만 |
|---|
| 2025.10.10 | ₩32,679 | ₩32,812 | ₩31,411 | ₩31,812 | -2.65% | 26.9만 |
|---|