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 | ₩18,266 | ₩18,627 | ₩17,372 | ₩18,386 | +0.66% | 26.5만 |
| 2026.10.08 | ₩17,372 | ₩18,667 | ₩17,346 | ₩18,373 | +5.76% | 41만 |
| 2026.10.07 | ₩17,386 | ₩17,599 | ₩17,039 | ₩17,399 | +0.08% | 18.8만 |
| 2026.10.06 | ₩17,119 | ₩17,666 | ₩17,119 | ₩17,372 | +1.48% | 22.1만 |
| 2026.10.05 | ₩16,999 | ₩17,506 | ₩16,572 | ₩17,039 | +0.24% | 39만 |
| 2026.10.02 | ₩17,292 | ₩17,532 | ₩17,012 | ₩17,065 | -1.31% | 19.4만 |
| 2026.10.01 | ₩17,612 | ₩17,612 | ₩17,012 | ₩17,186 | -2.42% | 19.8만 |
| 2026.09.30 | ₩17,879 | ₩18,013 | ₩17,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,679 |
| -1.12% |
| 40.4만 |
| 2026.09.29 | ₩17,052 | ₩17,959 | ₩16,812 | ₩17,799 | +4.38% | 41.5만 |
|---|
| 2026.09.28 | ₩17,105 | ₩17,319 | ₩16,679 | ₩17,052 | -0.31% | 22.2만 |
|---|
| 2026.09.25 | ₩16,919 | ₩17,186 | ₩16,892 | ₩17,105 | +1.10% | 23.4만 |
|---|
| 2026.09.24 | ₩17,426 | ₩17,426 | ₩16,892 | ₩16,999 | -2.45% | 35.7만 |
|---|
| 2026.09.23 | ₩18,026 | ₩18,026 | ₩17,119 | ₩17,266 | -4.22% | 29.2만 |
|---|
| 2026.09.22 | ₩18,013 | ₩18,346 | ₩17,759 | ₩18,013 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩18,707 | ₩18,947 | ₩17,786 | ₩17,866 | -4.49% | 69.8만 |
|---|
| 2026.09.18 | ₩18,973 | ₩19,267 | ₩18,707 | ₩18,853 | -0.63% | 38.8만 |
|---|
| 2026.09.17 | ₩19,254 | ₩19,547 | ₩18,987 | ₩19,200 | -0.28% | 25만 |
|---|
| 2026.09.16 | ₩19,267 | ₩19,614 | ₩19,067 | ₩19,160 | -0.55% | 28.3만 |
|---|
| 2026.09.15 | ₩19,707 | ₩19,707 | ₩18,987 | ₩19,214 | -2.51% | 21.9만 |
|---|
| 2026.09.14 | ₩20,014 | ₩20,548 | ₩19,614 | ₩19,787 | -1.13% | 22.9만 |
|---|
| 2026.09.11 | ₩20,161 | ₩20,374 | ₩19,667 | ₩19,694 | -2.32% | 30.1만 |
|---|
| 2026.09.10 | ₩20,148 | ₩20,641 | ₩20,054 | ₩20,161 | +0.07% | 26.1만 |
|---|
| 2026.09.09 | ₩21,522 | ₩21,709 | ₩20,001 | ₩20,134 | -6.45% | 27만 |
|---|
| 2026.09.08 | ₩21,856 | ₩22,056 | ₩21,575 | ₩21,629 | -1.04% | 18.2만 |
|---|
| 2026.09.04 | ₩21,615 | ₩21,976 | ₩21,268 | ₩21,882 | +1.23% | 30.6만 |
|---|
| 2026.09.03 | ₩22,576 | ₩22,576 | ₩21,415 | ₩21,802 | -3.43% | 23.7만 |
|---|
| 2026.09.02 | ₩22,002 | ₩22,763 | ₩21,922 | ₩22,456 | +2.06% | 25.5만 |
|---|
| 2026.09.01 | ₩22,096 | ₩22,176 | ₩21,749 | ₩21,976 | -0.54% | 25.9만 |
|---|
| 2026.08.31 | ₩22,309 | ₩22,309 | ₩21,802 | ₩22,162 | -0.66% | 34.5만 |
|---|
| 2026.08.28 | ₩21,936 | ₩22,669 | ₩21,936 | ₩22,483 | +2.49% | 18.7만 |
|---|
| 2026.08.27 | ₩23,016 | ₩23,350 | ₩21,682 | ₩21,722 | -5.62% | 17.3만 |
|---|
| 2026.08.26 | ₩23,844 | ₩23,844 | ₩23,257 | ₩23,270 | -2.41% | 11.1만 |
|---|
| 2026.08.25 | ₩23,710 | ₩23,924 | ₩23,337 | ₩23,897 | +0.79% | 9.2만 |
|---|
| 2026.08.24 | ₩24,311 | ₩24,551 | ₩23,924 | ₩23,950 | -1.48% | 11만 |
|---|
| 2026.08.21 | ₩23,804 | ₩24,124 | ₩23,483 | ₩24,097 | +1.23% | 10.2만 |
|---|
| 2026.08.20 | ₩23,830 | ₩23,950 | ₩23,297 | ₩23,710 | -0.50% | 13만 |
|---|
| 2026.08.19 | ₩23,563 | ₩24,351 | ₩23,563 | ₩24,110 | +2.32% | 13.6만 |
|---|
| 2026.08.18 | ₩23,950 | ₩24,044 | ₩23,190 | ₩23,350 | -2.51% | 12.6만 |
|---|
| 2026.08.17 | ₩23,390 | ₩23,977 | ₩23,337 | ₩23,870 | +2.05% | 18.6만 |
|---|
| 2026.08.14 | ₩23,937 | ₩23,937 | ₩23,350 | ₩23,643 | -1.23% | 14.5만 |
|---|
| 2026.08.13 | ₩23,804 | ₩24,684 | ₩23,804 | ₩24,217 | +1.74% | 24.6만 |
|---|
| 2026.08.12 | ₩24,431 | ₩24,698 | ₩23,150 | ₩23,764 | -2.73% | 27.7만 |
|---|
| 2026.08.11 | ₩23,483 | ₩24,537 | ₩23,417 | ₩24,511 | +4.38% | 19.7만 |
|---|
| 2026.08.10 | ₩23,283 | ₩23,764 | ₩22,603 | ₩23,737 | +1.95% | 28.9만 |
|---|
| 2026.08.07 | ₩22,923 | ₩23,764 | ₩22,669 | ₩23,390 | +2.04% | 13.4만 |
|---|
| 2026.08.06 | ₩23,790 | ₩24,204 | ₩23,003 | ₩23,110 | -2.86% | 32.1만 |
|---|
| 2026.08.05 | ₩22,896 | ₩23,750 | ₩22,483 | ₩23,603 | +3.09% | 22.4만 |
|---|
| 2026.08.04 | ₩22,736 | ₩23,283 | ₩22,563 | ₩22,830 | +0.41% | 16.6만 |
|---|
| 2026.08.03 | ₩24,004 | ₩24,417 | ₩22,950 | ₩23,083 | -3.84% | 15만 |
|---|
| 2026.07.31 | ₩23,590 | ₩24,124 | ₩23,310 | ₩23,617 | +0.11% | 15만 |
|---|
| 2026.07.30 | ₩25,605 | ₩25,605 | ₩23,563 | ₩23,670 | -7.56% | 29만 |
|---|
| 2026.07.29 | ₩26,699 | ₩27,246 | ₩25,098 | ₩25,191 | -5.65% | 20.6만 |
|---|
| 2026.07.28 | ₩24,471 | ₩25,538 | ₩24,471 | ₩24,964 | +2.02% | 14.9만 |
|---|
| 2026.07.27 | ₩23,670 | ₩24,084 | ₩23,430 | ₩23,964 | +1.24% | 14.5만 |
|---|
| 2026.07.24 | ₩23,723 | ₩23,977 | ₩23,216 | ₩23,603 | -0.51% | 13.9만 |
|---|
| 2026.07.23 | ₩23,643 | ₩23,643 | ₩23,150 | ₩23,550 | -0.40% | 12.8만 |
|---|
| 2026.07.22 | ₩24,057 | ₩24,617 | ₩23,750 | ₩24,150 | +0.39% | 12.7만 |
|---|
| 2026.07.21 | ₩24,030 | ₩24,150 | ₩23,617 | ₩23,897 | -0.56% | 14.7만 |
|---|
| 2026.07.20 | ₩23,790 | ₩24,617 | ₩23,657 | ₩24,297 | +2.13% | 14.5만 |
|---|
| 2026.07.17 | ₩24,537 | ₩24,911 | ₩23,617 | ₩23,830 | -2.88% | 14.2만 |
|---|
| 2026.07.16 | ₩23,230 | ₩24,751 | ₩23,176 | ₩24,511 | +5.51% | 18.7만 |
|---|
| 2026.07.15 | ₩22,976 | ₩23,430 | ₩22,709 | ₩22,990 | +0.06% | 15.5만 |
|---|
| 2026.07.14 | ₩23,377 | ₩23,377 | ₩22,656 | ₩22,870 | -2.17% | 22만 |
|---|
| 2026.07.13 | ₩22,883 | ₩23,630 | ₩22,656 | ₩23,363 | +2.10% | 22.7만 |
|---|
| 2026.07.10 | ₩22,082 | ₩22,856 | ₩22,082 | ₩22,763 | +3.08% | 10.7만 |
|---|
| 2026.07.09 | ₩21,896 | ₩22,109 | ₩21,482 | ₩22,082 | +0.85% | 16.2만 |
|---|
| 2026.07.08 | ₩22,176 | ₩22,176 | ₩21,535 | ₩21,896 | -1.26% | 17만 |
|---|
| 2026.07.07 | ₩22,282 | ₩22,723 | ₩22,109 | ₩22,189 | -0.42% | 15.8만 |
|---|
| 2026.07.06 | ₩22,656 | ₩23,337 | ₩21,215 | ₩21,949 | -3.12% | 27.9만 |
|---|
| 2026.07.02 | ₩23,323 | ₩23,990 | ₩22,643 | ₩22,656 | -2.86% | 20.2만 |
|---|
| 2026.07.01 | ₩23,270 | ₩23,443 | ₩22,336 | ₩23,163 | -0.46% | 23.4만 |
|---|
| 2026.06.30 | ₩22,323 | ₩23,390 | ₩21,549 | ₩23,377 | +4.72% | 37.1만 |
|---|
| 2026.06.29 | ₩22,776 | ₩22,776 | ₩21,962 | ₩22,336 | -1.93% | 25.5만 |
|---|
| 2026.06.26 | ₩21,815 | ₩23,096 | ₩21,815 | ₩22,856 | +4.77% | 78.9만 |
|---|
| 2026.06.25 | ₩22,363 | ₩22,389 | ₩21,522 | ₩21,815 | -2.45% | 15.4만 |
|---|
| 2026.06.24 | ₩22,549 | ₩23,096 | ₩22,336 | ₩22,363 | -0.83% | 18.5만 |
|---|
| 2026.06.23 | ₩21,762 | ₩22,589 | ₩21,735 | ₩22,549 | +3.62% | 21.4만 |
|---|
| 2026.06.22 | ₩21,789 | ₩22,056 | ₩21,522 | ₩21,682 | -0.49% | 21.4만 |
|---|
| 2026.06.18 | ₩21,295 | ₩22,149 | ₩21,148 | ₩21,936 | +3.01% | 27.8만 |
|---|
| 2026.06.17 | ₩21,749 | ₩21,949 | ₩20,975 | ₩21,028 | -3.31% | 24.3만 |
|---|
| 2026.06.16 | ₩21,815 | ₩22,042 | ₩21,589 | ₩21,775 | -0.18% | 21만 |
|---|
| 2026.06.15 | ₩22,162 | ₩22,269 | ₩21,535 | ₩21,749 | -1.87% | 19.9만 |
|---|
| 2026.06.12 | ₩21,829 | ₩22,189 | ₩21,669 | ₩22,016 | +0.86% | 17.9만 |
|---|
| 2026.06.11 | ₩22,002 | ₩22,336 | ₩21,055 | ₩21,669 | -1.52% | 21.3만 |
|---|
| 2026.06.10 | ₩22,122 | ₩22,403 | ₩21,882 | ₩21,909 | -0.97% | 13.8만 |
|---|
| 2026.06.09 | ₩22,109 | ₩22,509 | ₩21,922 | ₩22,016 | -0.42% | 16.3만 |
|---|
| 2026.06.08 | ₩22,056 | ₩22,309 | ₩21,976 | ₩22,016 | -0.18% | 13.7만 |
|---|
| 2026.06.05 | ₩21,896 | ₩22,443 | ₩21,829 | ₩22,029 | +0.61% | 12.2만 |
|---|
| 2026.06.04 | ₩22,056 | ₩22,376 | ₩21,362 | ₩21,709 | -1.57% | 22.4만 |
|---|
| 2026.06.03 | ₩22,403 | ₩22,683 | ₩21,735 | ₩21,735 | -2.98% | 21만 |
|---|
| 2026.06.02 | ₩22,709 | ₩22,936 | ₩22,096 | ₩22,443 | -1.18% | 19.9만 |
|---|
| 2026.06.01 | ₩23,350 | ₩23,470 | ₩22,709 | ₩22,776 | -2.46% | 18.4만 |
|---|
| 2026.05.29 | ₩24,391 | ₩24,391 | ₩23,483 | ₩23,550 | -3.45% | 13.1만 |
|---|
| 2026.05.28 | ₩24,484 | ₩24,871 | ₩24,364 | ₩24,631 | +0.60% | 15.4만 |
|---|
| 2026.05.27 | ₩23,924 | ₩24,644 | ₩23,924 | ₩24,391 | +1.95% | 16.6만 |
|---|
| 2026.05.26 | ₩24,177 | ₩24,177 | ₩23,617 | ₩23,750 | -1.77% | 20.8만 |
|---|
| 2026.05.22 | ₩24,497 | ₩24,497 | ₩23,857 | ₩24,084 | -1.69% | 16.7만 |
|---|
| 2026.05.21 | ₩24,351 | ₩24,791 | ₩23,497 | ₩24,150 | -0.82% | 14.4만 |
|---|
| 2026.05.20 | ₩23,670 | ₩24,284 | ₩23,363 | ₩24,110 | +1.86% | 16.9만 |
|---|
| 2026.05.19 | ₩24,257 | ₩24,351 | ₩23,590 | ₩23,750 | -2.09% | 12.8만 |
|---|
| 2026.05.18 | ₩24,377 | ₩24,884 | ₩24,217 | ₩24,377 | 0.00% | 19.7만 |
|---|
| 2026.05.15 | ₩24,044 | ₩24,591 | ₩23,737 | ₩24,324 | +1.17% | 24.9만 |
|---|
| 2026.05.14 | ₩24,244 | ₩24,657 | ₩24,150 | ₩24,324 | +0.33% | 11.6만 |
|---|
| 2026.05.13 | ₩24,818 | ₩24,818 | ₩23,950 | ₩24,150 | -2.69% | 16.6만 |
|---|
| 2026.05.12 | ₩24,884 | ₩24,884 | ₩24,124 | ₩24,404 | -1.93% | 14.4만 |
|---|
| 2026.05.11 | ₩26,245 | ₩26,245 | ₩24,764 | ₩24,858 | -5.29% | 20.8만 |
|---|
| 2026.05.08 | ₩25,511 | ₩26,566 | ₩25,178 | ₩26,285 | +3.03% | 17.3만 |
|---|
| 2026.05.07 | ₩25,672 | ₩26,018 | ₩25,311 | ₩25,471 | -0.78% | 17.4만 |
|---|
| 2026.05.06 | ₩26,592 | ₩27,353 | ₩25,765 | ₩25,778 | -3.06% | 15.7만 |
|---|
| 2026.05.05 | ₩25,391 | ₩27,019 | ₩25,084 | ₩26,646 | +4.94% | 18.5만 |
|---|
| 2026.05.04 | ₩25,885 | ₩25,978 | ₩25,018 | ₩25,391 | -1.91% | 20만 |
|---|
| 2026.05.01 | ₩26,686 | ₩27,139 | ₩25,591 | ₩25,885 | -3.00% | 22.7만 |
|---|
| 2026.04.30 | ₩25,044 | ₩27,019 | ₩25,044 | ₩26,606 | +6.23% | 39.3만 |
|---|
| 2026.04.29 | ₩25,845 | ₩26,245 | ₩22,910 | ₩25,565 | -1.08% | 53.1만 |
|---|
| 2026.04.28 | ₩27,153 | ₩27,646 | ₩26,966 | ₩26,966 | -0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩27,166 | ₩27,299 | ₩26,886 | ₩27,019 | -0.54% | 10.4만 |
|---|
| 2026.04.24 | ₩26,939 | ₩27,299 | ₩26,766 | ₩26,979 | +0.15% | 17.6만 |
|---|
| 2026.04.23 | ₩26,726 | ₩27,019 | ₩26,619 | ₩26,939 | +0.80% | 17.8만 |
|---|
| 2026.04.22 | ₩26,459 | ₩26,939 | ₩26,459 | ₩26,726 | +1.01% | 15.4만 |
|---|
| 2026.04.21 | ₩26,646 | ₩26,912 | ₩26,352 | ₩26,432 | -0.80% | 19.7만 |
|---|
| 2026.04.20 | ₩26,766 | ₩26,952 | ₩26,552 | ₩26,619 | -0.55% | 18.7만 |
|---|
| 2026.04.17 | ₩26,992 | ₩27,726 | ₩26,632 | ₩26,726 | -0.99% | 25.6만 |
|---|
| 2026.04.16 | ₩26,632 | ₩26,832 | ₩26,472 | ₩26,752 | +0.45% | 14만 |
|---|
| 2026.04.15 | ₩26,232 | ₩27,019 | ₩26,072 | ₩26,659 | +1.63% | 24.1만 |
|---|
| 2026.04.14 | ₩25,445 | ₩26,379 | ₩25,445 | ₩26,312 | +3.41% | 19.5만 |
|---|
| 2026.04.13 | ₩24,884 | ₩25,938 | ₩24,617 | ₩25,792 | +3.65% | 20.3만 |
|---|
| 2026.04.10 | ₩25,311 | ₩25,738 | ₩24,738 | ₩25,044 | -1.05% | 25.1만 |
|---|
| 2026.04.09 | ₩24,751 | ₩25,311 | ₩24,030 | ₩25,231 | +1.94% | 27.2만 |
|---|
| 2026.04.08 | ₩25,445 | ₩26,018 | ₩24,511 | ₩24,591 | -3.36% | 21.8만 |
|---|
| 2026.04.07 | ₩25,391 | ₩25,832 | ₩25,151 | ₩25,445 | +0.21% | 18.8만 |
|---|
| 2026.04.06 | ₩24,698 | ₩25,752 | ₩24,671 | ₩25,578 | +3.57% | 17.6만 |
|---|
| 2026.04.02 | ₩24,444 | ₩24,751 | ₩24,017 | ₩24,671 | +0.93% | 20.4만 |
|---|
| 2026.04.01 | ₩24,417 | ₩24,884 | ₩24,351 | ₩24,471 | +0.22% | 22.2만 |
|---|
| 2026.03.31 | ₩24,671 | ₩24,938 | ₩24,257 | ₩24,537 | -0.54% | 20.9만 |
|---|
| 2026.03.30 | ₩24,831 | ₩25,058 | ₩24,417 | ₩24,564 | -1.07% | 21.9만 |
|---|
| 2026.03.27 | ₩24,537 | ₩25,365 | ₩24,271 | ₩24,818 | +1.14% | 42.3만 |
|---|
| 2026.03.26 | ₩24,564 | ₩25,685 | ₩24,324 | ₩24,537 | -0.11% | 41.6만 |
|---|
| 2026.03.25 | ₩24,244 | ₩24,951 | ₩23,643 | ₩24,858 | +2.53% | 30.2만 |
|---|
| 2026.03.24 | ₩22,683 | ₩24,537 | ₩22,616 | ₩24,057 | +6.06% | 34만 |
|---|
| 2026.03.23 | ₩22,469 | ₩23,163 | ₩22,323 | ₩22,936 | +2.08% | 28.7만 |
|---|
| 2026.03.20 | ₩22,856 | ₩22,950 | ₩21,949 | ₩22,016 | -3.68% | 57.6만 |
|---|
| 2026.03.19 | ₩22,429 | ₩23,083 | ₩22,162 | ₩22,736 | +1.37% | 33.5만 |
|---|
| 2026.03.18 | ₩22,976 | ₩23,043 | ₩22,309 | ₩22,323 | -2.85% | 25만 |
|---|
| 2026.03.17 | ₩23,257 | ₩23,844 | ₩23,056 | ₩23,056 | -0.86% | 30.2만 |
|---|
| 2026.03.16 | ₩24,017 | ₩24,231 | ₩23,083 | ₩23,216 | -3.33% | 27.4만 |
|---|
| 2026.03.13 | ₩24,417 | ₩24,417 | ₩23,643 | ₩23,870 | -2.24% | 23만 |
|---|
| 2026.03.12 | ₩24,097 | ₩24,551 | ₩23,777 | ₩24,244 | +0.61% | 32.5만 |
|---|
| 2026.03.11 | ₩24,190 | ₩24,524 | ₩23,964 | ₩24,324 | +0.55% | 21.1만 |
|---|
| 2026.03.10 | ₩24,231 | ₩24,591 | ₩23,830 | ₩24,297 | +0.28% | 25.6만 |
|---|
| 2026.03.09 | ₩24,657 | ₩24,657 | ₩23,670 | ₩24,404 | -1.03% | 48만 |
|---|
| 2026.03.06 | ₩24,724 | ₩24,911 | ₩24,444 | ₩24,858 | +0.54% | 36.5만 |
|---|
| 2026.03.05 | ₩24,884 | ₩25,351 | ₩24,591 | ₩25,098 | +0.86% | 31.1만 |
|---|
| 2026.03.04 | ₩24,698 | ₩25,178 | ₩24,150 | ₩24,938 | +0.97% | 38만 |
|---|
| 2026.03.03 | ₩25,058 | ₩25,445 | ₩24,684 | ₩24,698 | -1.44% | 37.2만 |
|---|
| 2026.03.02 | ₩24,951 | ₩25,632 | ₩24,577 | ₩25,578 | +2.51% | 52만 |
|---|
| 2026.02.27 | ₩26,085 | ₩26,139 | ₩24,657 | ₩25,351 | -2.81% | 97.4만 |
|---|
| 2026.02.26 | ₩27,219 | ₩27,219 | ₩25,685 | ₩26,392 | -3.04% | 73.7만 |
|---|
| 2026.02.25 | ₩28,901 | ₩30,021 | ₩26,245 | ₩27,139 | -6.09% | 132.6만 |
|---|
| 2026.02.24 | ₩33,944 | ₩34,478 | ₩33,637 | ₩34,438 | +1.45% | 24.3만 |
|---|
| 2026.02.23 | ₩34,451 | ₩35,025 | ₩33,224 | ₩33,811 | -1.86% | 33.5만 |
|---|
| 2026.02.20 | ₩34,158 | ₩34,611 | ₩33,691 | ₩34,598 | +1.29% | 23.9만 |
|---|
| 2026.02.19 | ₩33,771 | ₩34,131 | ₩33,037 | ₩34,091 | +0.95% | 18.1만 |
|---|
| 2026.02.18 | ₩34,091 | ₩34,478 | ₩33,597 | ₩34,104 | +0.04% | 15.2만 |
|---|
| 2026.02.17 | ₩34,358 | ₩34,585 | ₩33,517 | ₩34,291 | -0.19% | 20.3만 |
|---|
| 2026.02.13 | ₩34,424 | ₩34,571 | ₩33,037 | ₩34,344 | -0.23% | 29.9만 |
|---|
| 2026.02.12 | ₩34,985 | ₩35,092 | ₩34,118 | ₩34,424 | -1.60% | 18.6만 |
|---|
| 2026.02.11 | ₩35,038 | ₩35,238 | ₩34,464 | ₩34,905 | -0.38% | 15.9만 |
|---|
| 2026.02.10 | ₩34,424 | ₩35,358 | ₩34,424 | ₩35,012 | +1.71% | 15.3만 |
|---|
| 2026.02.09 | ₩35,305 | ₩35,358 | ₩34,024 | ₩34,424 | -2.49% | 21.6만 |
|---|
| 2026.02.06 | ₩34,371 | ₩35,278 | ₩34,371 | ₩35,052 | +1.98% | 17.7만 |
|---|
| 2026.02.05 | ₩35,132 | ₩35,345 | ₩34,158 | ₩34,504 | -1.79% | 20만 |
|---|
| 2026.02.04 | ₩34,091 | ₩35,479 | ₩34,091 | ₩35,225 | +3.33% | 17.3만 |
|---|
| 2026.02.03 | ₩33,384 | ₩34,344 | ₩33,224 | ₩33,864 | +1.44% | 19.9만 |
|---|
| 2026.02.02 | ₩33,010 | ₩33,651 | ₩32,690 | ₩33,490 | +1.46% | 15.3만 |
|---|
| 2026.01.30 | ₩33,277 | ₩33,691 | ₩32,583 | ₩33,237 | -0.12% | 24만 |
|---|
| 2026.01.29 | ₩32,837 | ₩33,544 | ₩32,383 | ₩33,504 | +2.03% | 18.9만 |
|---|
| 2026.01.28 | ₩33,210 | ₩33,490 | ₩32,410 | ₩32,610 | -1.81% | 19.8만 |
|---|
| 2026.01.27 | ₩33,290 | ₩33,437 | ₩32,837 | ₩33,224 | -0.20% | 14.4만 |
|---|
| 2026.01.26 | ₩33,637 | ₩33,691 | ₩33,090 | ₩33,370 | -0.79% | 16.8만 |
|---|
| 2026.01.23 | ₩33,290 | ₩33,597 | ₩33,023 | ₩33,570 | +0.84% | 31.5만 |
|---|
| 2026.01.22 | ₩33,437 | ₩34,598 | ₩33,277 | ₩33,584 | +0.44% | 27.8만 |
|---|
| 2026.01.21 | ₩32,410 | ₩33,277 | ₩32,196 | ₩33,264 | +2.63% | 20.6만 |
|---|
| 2026.01.20 | ₩31,489 | ₩32,263 | ₩30,755 | ₩32,263 | +2.46% | 23.7만 |
|---|
| 2026.01.16 | ₩33,050 | ₩33,063 | ₩31,582 | ₩31,796 | -3.79% | 35.3만 |
|---|
| 2026.01.15 | ₩33,277 | ₩33,597 | ₩32,810 | ₩33,170 | -0.32% | 28.7만 |
|---|
| 2026.01.14 | ₩32,690 | ₩33,557 | ₩32,690 | ₩33,424 | +2.24% | 34만 |
|---|
| 2026.01.13 | ₩33,304 | ₩33,797 | ₩32,730 | ₩32,757 | -1.64% | 30.2만 |
|---|
| 2026.01.12 | ₩33,050 | ₩33,530 | ₩32,490 | ₩33,264 | +0.65% | 20.8만 |
|---|
| 2026.01.09 | ₩33,157 | ₩33,237 | ₩32,543 | ₩33,037 | -0.36% | 18.7만 |
|---|
| 2026.01.08 | ₩31,823 | ₩33,050 | ₩31,823 | ₩33,023 | +3.77% | 19.9만 |
|---|
| 2026.01.07 | ₩32,663 | ₩32,757 | ₩31,556 | ₩32,009 | -2.00% | 23만 |
|---|
| 2026.01.06 | ₩31,996 | ₩32,690 | ₩31,716 | ₩32,516 | +1.63% | 25.4만 |
|---|
| 2026.01.05 | ₩31,836 | ₩32,530 | ₩31,756 | ₩31,996 | +0.50% | 35.8만 |
|---|
| 2026.01.02 | ₩32,503 | ₩32,610 | ₩31,889 | ₩32,143 | -1.11% | 25.8만 |
|---|
| 2025.12.31 | ₩32,636 | ₩32,850 | ₩32,330 | ₩32,423 | -0.65% | 22.1만 |
|---|
| 2025.12.30 | ₩32,103 | ₩32,703 | ₩31,956 | ₩32,610 | +1.58% | 24.8만 |
|---|
| 2025.12.29 | ₩32,276 | ₩32,890 | ₩32,089 | ₩32,250 | -0.08% | 22.5만 |
|---|
| 2025.12.26 | ₩32,156 | ₩32,423 | ₩31,943 | ₩32,276 | +0.37% | 19.3만 |
|---|
| 2025.12.24 | ₩32,129 | ₩32,450 | ₩31,903 | ₩32,356 | +0.71% | 20.8만 |
|---|
| 2025.12.23 | ₩32,290 | ₩32,290 | ₩31,769 | ₩32,023 | -0.83% | 40만 |
|---|
| 2025.12.22 | ₩31,889 | ₩32,757 | ₩31,569 | ₩32,210 | +1.00% | 38.3만 |
|---|
| 2025.12.19 | ₩32,677 | ₩32,677 | ₩31,302 | ₩32,009 | -2.04% | 280.2만 |
|---|
| 2025.12.18 | ₩33,771 | ₩33,771 | ₩32,570 | ₩32,917 | -2.53% | 48.1만 |
|---|
| 2025.12.17 | ₩33,824 | ₩34,251 | ₩33,357 | ₩33,450 | -1.10% | 34.5만 |
|---|
| 2025.12.16 | ₩34,104 | ₩35,012 | ₩33,931 | ₩34,224 | +0.35% | 37.6만 |
|---|
| 2025.12.15 | ₩34,905 | ₩34,905 | ₩33,090 | ₩34,171 | -2.10% | 38.8만 |
|---|
| 2025.12.12 | ₩35,332 | ₩35,425 | ₩34,451 | ₩34,705 | -1.77% | 39.2만 |
|---|
| 2025.12.11 | ₩35,145 | ₩35,185 | ₩33,691 | ₩35,172 | +0.08% | 49.9만 |
|---|
| 2025.12.10 | ₩32,930 | ₩35,519 | ₩32,783 | ₩35,158 | +6.77% | 87.1만 |
|---|
| 2025.12.09 | ₩32,049 | ₩32,610 | ₩31,849 | ₩32,543 | +1.54% | 64.6만 |
|---|
| 2025.12.08 | ₩33,557 | ₩33,851 | ₩31,689 | ₩32,049 | -4.49% | 82.1만 |
|---|
| 2025.12.05 | ₩32,957 | ₩35,345 | ₩32,783 | ₩34,264 | +3.97% | 54.5만 |
|---|
| 2025.12.04 | ₩31,676 | ₩32,970 | ₩31,369 | ₩32,957 | +4.04% | 43.7만 |
|---|
| 2025.12.03 | ₩31,262 | ₩31,849 | ₩31,115 | ₩31,823 | +1.79% | 28.3만 |
|---|
| 2025.12.02 | ₩30,768 | ₩31,409 | ₩30,248 | ₩31,129 | +1.17% | 29.6만 |
|---|
| 2025.12.01 | ₩30,395 | ₩30,969 | ₩30,328 | ₩30,768 | +1.23% | 33.2만 |
|---|
| 2025.11.28 | ₩30,448 | ₩30,648 | ₩30,021 | ₩30,435 | -0.04% | 10.1만 |
|---|
| 2025.11.26 | ₩30,008 | ₩30,742 | ₩29,968 | ₩30,528 | +1.73% | 32.5만 |
|---|
| 2025.11.25 | ₩29,381 | ₩30,155 | ₩29,381 | ₩30,141 | +2.59% | 24.3만 |
|---|
| 2025.11.24 | ₩30,328 | ₩30,408 | ₩28,914 | ₩29,141 | -3.92% | 39.1만 |
|---|
| 2025.11.21 | ₩30,008 | ₩31,182 | ₩29,888 | ₩30,448 | +1.47% | 27만 |
|---|
| 2025.11.20 | ₩30,635 | ₩31,276 | ₩30,128 | ₩30,275 | -1.18% | 41.5만 |
|---|
| 2025.11.19 | ₩31,916 | ₩31,916 | ₩30,422 | ₩30,622 | -4.06% | 29.8만 |
|---|
| 2025.11.18 | ₩33,103 | ₩33,184 | ₩31,195 | ₩31,969 | -3.43% | 27.6만 |
|---|
| 2025.11.17 | ₩33,397 | ₩33,837 | ₩32,783 | ₩32,823 | -1.72% | 24.6만 |
|---|
| 2025.11.14 | ₩34,344 | ₩34,344 | ₩32,970 | ₩33,397 | -2.76% | 35.4만 |
|---|
| 2025.11.13 | ₩34,771 | ₩35,345 | ₩34,344 | ₩34,491 | -0.81% | 24.7만 |
|---|
| 2025.11.12 | ₩34,491 | ₩35,038 | ₩34,491 | ₩34,878 | +1.12% | 22.1만 |
|---|
| 2025.11.11 | ₩34,264 | ₩34,918 | ₩34,198 | ₩34,558 | +0.86% | 27.8만 |
|---|
| 2025.11.10 | ₩34,011 | ₩34,318 | ₩33,264 | ₩34,024 | +0.04% | 30.9만 |
|---|
| 2025.11.07 | ₩33,184 | ₩33,904 | ₩32,543 | ₩33,824 | +1.93% | 26.7만 |
|---|
| 2025.11.06 | ₩33,277 | ₩33,330 | ₩32,730 | ₩33,103 | -0.52% | 26.9만 |
|---|
| 2025.11.05 | ₩33,157 | ₩33,464 | ₩32,596 | ₩33,437 | +0.85% | 41.9만 |
|---|
| 2025.11.04 | ₩32,143 | ₩33,264 | ₩32,063 | ₩33,157 | +3.15% | 28.7만 |
|---|
| 2025.11.03 | ₩32,116 | ₩32,690 | ₩31,609 | ₩32,210 | +0.29% | 25.8만 |
|---|
| 2025.10.31 | ₩31,983 | ₩32,583 | ₩31,662 | ₩32,290 | +0.96% | 27.3만 |
|---|
| 2025.10.30 | ₩32,730 | ₩33,637 | ₩32,210 | ₩32,276 | -1.39% | 28.6만 |
|---|
| 2025.10.29 | ₩34,238 | ₩35,719 | ₩32,396 | ₩32,943 | -3.78% | 47만 |
|---|
| 2025.10.28 | ₩31,422 | ₩32,089 | ₩31,142 | ₩31,582 | +0.51% | 23.3만 |
|---|
| 2025.10.27 | ₩32,436 | ₩32,663 | ₩31,396 | ₩31,436 | -3.09% | 22.6만 |
|---|
| 2025.10.24 | ₩32,783 | ₩32,783 | ₩32,129 | ₩32,463 | -0.98% | 14.5만 |
|---|
| 2025.10.23 | ₩32,717 | ₩32,903 | ₩32,290 | ₩32,583 | -0.41% | 18.6만 |
|---|
| 2025.10.22 | ₩33,370 | ₩33,450 | ₩32,783 | ₩32,783 | -1.76% | 12.6만 |
|---|
| 2025.10.21 | ₩33,290 | ₩33,797 | ₩32,957 | ₩33,357 | +0.20% | 15.5만 |
|---|
| 2025.10.20 | ₩32,997 | ₩33,450 | ₩32,890 | ₩33,250 | +0.77% | 16.8만 |
|---|
| 2025.10.17 | ₩32,303 | ₩32,903 | ₩31,849 | ₩32,757 | +1.40% | 20.9만 |
|---|
| 2025.10.16 | ₩31,676 | ₩32,450 | ₩31,596 | ₩32,330 | +2.06% | 26만 |
|---|
| 2025.10.15 | ₩31,649 | ₩31,783 | ₩31,062 | ₩31,609 | -0.13% | 23만 |
|---|
| 2025.10.14 | ₩31,676 | ₩32,236 | ₩31,302 | ₩31,649 | -0.08% | 19.5만 |
|---|
| 2025.10.13 | ₩31,956 | ₩32,423 | ₩31,409 | ₩31,929 | -0.08% | 20.7만 |
|---|
| 2025.10.10 | ₩32,677 | ₩32,810 | ₩31,409 | ₩31,809 | -2.65% | 26.9만 |
|---|