시장 데이터를 불러오는 중
전체 종목
메가 포춘 과거 주가
Mega Fortune Company Limited - Ordinary Shares · MGRT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mega Fortune Company Limited - Ordinary Shares · MGRT · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,772 | ₩136,772 | ₩136,772 | ₩136,772 | 0.00% | 0 |
| 2026.10.08 | ₩136,772 | ₩136,772 | ₩136,772 | ₩136,772 | 0.00% | 0 |
| 2026.10.07 | ₩134,774 | ₩136,772 | ₩134,774 | ₩136,772 | +1.48% | 1.1천 |
| 2026.10.06 | ₩139,990 | ₩144,817 | ₩136,772 | ₩144,817 | +3.45% | 2.4천 |
| 2026.10.05 | ₩138,126 | ₩141,438 | ₩138,126 | ₩139,440 | +0.95% | 4천 |
| 2026.10.02 | ₩140,741 | ₩144,013 | ₩138,126 | ₩138,126 | -1.86% | 4.8천 |
| 2026.10.01 | ₩136,772 | ₩143,476 | ₩135,431 | ₩141,224 | +3.25% | 2만 |
| 2026.09.30 | ₩160,908 | ₩160,908 | ₩134,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,103 |
| -16.66% |
| 5.9천 |
| 2026.09.29 | ₩160,908 | ₩163,080 | ₩160,238 | ₩160,908 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩162,249 | ₩173,982 | ₩158,226 | ₩158,226 | -2.48% | 4.8천 |
|---|
| 2026.09.25 | ₩162,222 | ₩163,201 | ₩161,578 | ₩163,201 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩160,905 | ₩163,161 | ₩160,868 | ₩163,161 | +1.40% | 3.1천 |
|---|
| 2026.09.23 | ₩160,908 | ₩160,908 | ₩160,908 | ₩160,908 | 0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩158,897 | ₩160,238 | ₩158,897 | ₩160,238 | +0.84% | 2.2천 |
|---|
| 2026.09.21 | ₩160,895 | ₩160,908 | ₩157,703 | ₩157,703 | -1.98% | 4.4천 |
|---|
| 2026.09.18 | ₩159,581 | ₩163,563 | ₩159,031 | ₩163,563 | +2.50% | 1.3만 |
|---|
| 2026.09.17 | ₩156,872 | ₩158,226 | ₩156,872 | ₩158,226 | +0.86% | 2.2천 |
|---|
| 2026.09.16 | ₩158,213 | ₩160,908 | ₩157,556 | ₩158,240 | +0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩159,433 | ₩161,042 | ₩159,433 | ₩160,908 | +0.93% | 5.3천 |
|---|
| 2026.09.14 | ₩161,478 | ₩161,478 | ₩161,478 | ₩161,478 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩161,578 | ₩161,578 | ₩161,478 | ₩161,478 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩157,958 | ₩186,358 | ₩157,958 | ₩161,847 | +2.46% | 8.5천 |
|---|
| 2026.09.09 | ₩150,449 | ₩162,249 | ₩146,829 | ₩158,226 | +5.17% | 1.7만 |
|---|
| 2026.09.08 | ₩156,188 | ₩156,188 | ₩148,371 | ₩150,181 | -3.85% | 5.2천 |
|---|
| 2026.09.04 | ₩152,796 | ₩158,535 | ₩148,974 | ₩152,058 | -0.48% | 2.5만 |
|---|
| 2026.09.03 | ₩140,795 | ₩144,804 | ₩140,057 | ₩144,804 | +2.85% | 7.7천 |
|---|
| 2026.09.02 | ₩160,841 | ₩162,048 | ₩136,195 | ₩140,808 | -12.46% | 1.2만 |
|---|
| 2026.09.01 | ₩131,609 | ₩144,804 | ₩131,609 | ₩144,804 | +10.03% | 3.7만 |
|---|
| 2026.08.31 | ₩131,623 | ₩134,559 | ₩131,502 | ₩131,502 | -0.09% | 3.4천 |
|---|
| 2026.08.28 | ₩131,408 | ₩133,420 | ₩130,979 | ₩133,420 | +1.53% | 3.2만 |
|---|
| 2026.08.27 | ₩132,883 | ₩132,883 | ₩131,060 | ₩132,347 | -0.40% | 1.9만 |
|---|
| 2026.08.26 | ₩125,455 | ₩134,345 | ₩125,455 | ₩131,475 | +4.80% | 2.8만 |
|---|
| 2026.08.25 | ₩124,167 | ₩125,374 | ₩124,167 | ₩124,637 | +0.38% | 2.1만 |
|---|
| 2026.08.24 | ₩128,686 | ₩129,531 | ₩125,843 | ₩126,541 | -1.67% | 8천 |
|---|
| 2026.08.21 | ₩129,839 | ₩142,350 | ₩129,383 | ₩129,383 | -0.35% | 4.3만 |
|---|
| 2026.08.20 | ₩134,103 | ₩134,103 | ₩129,906 | ₩132,494 | -1.20% | 1.2만 |
|---|
| 2026.08.19 | ₩128,056 | ₩132,615 | ₩127,372 | ₩132,481 | +3.46% | 1.5만 |
|---|
| 2026.08.18 | ₩134,251 | ₩135,391 | ₩125,575 | ₩128,364 | -4.38% | 8.6만 |
|---|
| 2026.08.17 | ₩131,945 | ₩134,090 | ₩131,945 | ₩134,090 | +1.63% | 3.6천 |
|---|
| 2026.08.14 | ₩133,420 | ₩134,197 | ₩133,420 | ₩134,197 | +0.58% | 6.5천 |
|---|
| 2026.08.13 | ₩127,613 | ₩135,431 | ₩127,613 | ₩132,749 | +4.02% | 1.9만 |
|---|
| 2026.08.12 | ₩132,240 | ₩132,682 | ₩126,930 | ₩128,592 | -2.76% | 3.7만 |
|---|
| 2026.08.11 | ₩127,386 | ₩130,067 | ₩124,570 | ₩130,067 | +2.11% | 1.4만 |
|---|
| 2026.08.10 | ₩124,690 | ₩129,397 | ₩121,405 | ₩126,715 | +1.62% | 2.7만 |
|---|
| 2026.08.07 | ₩123,913 | ₩131,422 | ₩123,913 | ₩127,184 | +2.64% | 1.7만 |
|---|
| 2026.08.06 | ₩125,374 | ₩129,450 | ₩125,374 | ₩128,056 | +2.14% | 1.5만 |
|---|
| 2026.08.05 | ₩124,033 | ₩128,995 | ₩123,363 | ₩126,487 | +1.98% | 1.6만 |
|---|
| 2026.08.04 | ₩126,045 | ₩129,491 | ₩123,349 | ₩128,056 | +1.60% | 1.8만 |
|---|
| 2026.08.03 | ₩128,700 | ₩128,700 | ₩123,229 | ₩123,899 | -3.73% | 3.2만 |
|---|
| 2026.07.31 | ₩131,060 | ₩137,442 | ₩126,715 | ₩127,251 | -2.91% | 4.6만 |
|---|
| 2026.07.30 | ₩130,094 | ₩130,470 | ₩120,681 | ₩128,338 | -1.35% | 1.2만 |
|---|
| 2026.07.29 | ₩134,090 | ₩134,640 | ₩125,374 | ₩130,054 | -3.01% | 6.1만 |
|---|
| 2026.07.28 | ₩131,408 | ₩136,758 | ₩129,397 | ₩136,758 | +4.07% | 6.1천 |
|---|
| 2026.07.27 | ₩131,395 | ₩131,475 | ₩126,045 | ₩131,475 | +0.06% | 6천 |
|---|
| 2026.07.24 | ₩122,035 | ₩130,470 | ₩122,035 | ₩127,386 | +4.38% | 5.4만 |
|---|
| 2026.07.23 | ₩116,712 | ₩134,090 | ₩116,712 | ₩134,090 | +14.89% | 4.2천 |
|---|
| 2026.07.22 | ₩112,260 | ₩134,358 | ₩112,260 | ₩118,844 | +5.86% | 1.9만 |
|---|
| 2026.07.21 | ₩107,339 | ₩115,304 | ₩107,339 | ₩115,304 | +7.42% | 2.5천 |
|---|
| 2026.07.20 | ₩109,310 | ₩109,967 | ₩105,918 | ₩106,762 | -2.33% | 8천 |
|---|
| 2026.07.17 | ₩105,287 | ₩112,622 | ₩105,287 | ₩112,622 | +6.97% | 4.8천 |
|---|
| 2026.07.16 | ₩98,194 | ₩103,236 | ₩96,196 | ₩103,236 | +5.13% | 5.2천 |
|---|
| 2026.07.15 | ₩101,466 | ₩107,245 | ₩100,514 | ₩100,541 | -0.91% | 1.6만 |
|---|
| 2026.07.14 | ₩107,205 | ₩113,842 | ₩104,443 | ₩104,443 | -2.58% | 1.2만 |
|---|
| 2026.07.13 | ₩114,808 | ₩115,130 | ₩103,531 | ₩108,023 | -5.91% | 4.5만 |
|---|
| 2026.07.10 | ₩104,579 | ₩113,440 | ₩104,579 | ₩113,440 | +8.47% | 8.6천 |
|---|
| 2026.07.09 | ₩109,940 | ₩116,645 | ₩105,931 | ₩106,481 | -3.15% | 1.7만 |
|---|
| 2026.07.08 | ₩101,573 | ₩113,963 | ₩101,573 | ₩105,422 | +3.79% | 7.1천 |
|---|
| 2026.07.07 | ₩112,636 | ₩116,658 | ₩99,803 | ₩99,897 | -11.31% | 3.2만 |
|---|
| 2026.07.06 | ₩110,276 | ₩145,930 | ₩107,272 | ₩111,697 | +1.29% | 2.6만 |
|---|
| 2026.07.02 | ₩100,514 | ₩110,128 | ₩100,514 | ₩109,793 | +9.23% | 6.2천 |
|---|
| 2026.07.01 | ₩96,545 | ₩100,045 | ₩96,330 | ₩100,045 | +3.63% | 6.4천 |
|---|
| 2026.06.30 | ₩101,908 | ₩107,272 | ₩93,863 | ₩97,685 | -4.14% | 1만 |
|---|
| 2026.06.29 | ₩105,931 | ₩110,638 | ₩100,889 | ₩100,889 | -4.76% | 7.6천 |
|---|
| 2026.06.26 | ₩108,211 | ₩110,892 | ₩103,249 | ₩103,397 | -4.45% | 1.2만 |
|---|
| 2026.06.25 | ₩100,621 | ₩106,642 | ₩100,568 | ₩106,642 | +5.98% | 2.9천 |
|---|
| 2026.06.24 | ₩99,227 | ₩103,263 | ₩99,227 | ₩103,263 | +4.07% | 3.9천 |
|---|
| 2026.06.23 | ₩111,281 | ₩112,542 | ₩94,225 | ₩99,897 | -10.23% | 2만 |
|---|
| 2026.06.22 | ₩96,706 | ₩113,172 | ₩96,706 | ₩112,542 | +16.38% | 1.4만 |
|---|
| 2026.06.18 | ₩106,950 | ₩119,957 | ₩96,478 | ₩96,478 | -9.79% | 1.2만 |
|---|
| 2026.06.17 | ₩100,581 | ₩107,272 | ₩100,581 | ₩101,908 | +1.32% | 1.5만 |
|---|
| 2026.06.16 | ₩99,227 | ₩107,406 | ₩99,227 | ₩100,112 | +0.89% | 5.8천 |
|---|
| 2026.06.15 | ₩99,991 | ₩99,991 | ₩98,663 | ₩98,663 | -1.33% | 5.9천 |
|---|
| 2026.06.12 | ₩96,558 | ₩99,240 | ₩94,399 | ₩99,240 | +2.78% | 6.3천 |
|---|
| 2026.06.11 | ₩115,250 | ₩115,250 | ₩95,204 | ₩99,240 | -13.89% | 9.3천 |
|---|
| 2026.06.10 | ₩111,536 | ₩119,984 | ₩107,406 | ₩115,331 | +3.40% | 4.9천 |
|---|
| 2026.06.09 | ₩111,295 | ₩117,999 | ₩105,931 | ₩105,931 | -4.82% | 7.6천 |
|---|
| 2026.06.08 | ₩103,591 | ₩106,467 | ₩100,568 | ₩102,606 | -0.95% | 7.9천 |
|---|
| 2026.06.05 | ₩104,322 | ₩118,643 | ₩99,729 | ₩100,728 | -3.44% | 1.3만 |
|---|
| 2026.06.04 | ₩100,259 | ₩104,590 | ₩96,558 | ₩99,227 | -1.03% | 1만 |
|---|
| 2026.06.03 | ₩99,227 | ₩100,661 | ₩78,778 | ₩100,259 | +1.04% | 1.1만 |
|---|
| 2026.06.02 | ₩108,546 | ₩108,546 | ₩99,227 | ₩99,227 | -8.59% | 7천 |
|---|
| 2026.06.01 | ₩109,270 | ₩110,403 | ₩105,931 | ₩107,272 | -1.83% | 9.3천 |
|---|
| 2026.05.29 | ₩126,715 | ₩126,715 | ₩111,268 | ₩111,268 | -12.19% | 1.9만 |
|---|
| 2026.05.28 | ₩113,373 | ₩125,227 | ₩113,373 | ₩125,227 | +10.46% | 9천 |
|---|
| 2026.05.27 | ₩109,954 | ₩114,372 | ₩109,954 | ₩113,373 | +3.11% | 1.4만 |
|---|
| 2026.05.26 | ₩108,452 | ₩117,999 | ₩108,452 | ₩112,797 | +4.01% | 8.1천 |
|---|
| 2026.05.22 | ₩124,047 | ₩124,047 | ₩113,977 | ₩115,317 | -7.04% | 1.4만 |
|---|
| 2026.05.21 | ₩163,737 | ₩164,341 | ₩116,893 | ₩127,654 | -22.04% | 4만 |
|---|
| 2026.05.20 | ₩169,986 | ₩173,097 | ₩163,603 | ₩164,247 | -3.38% | 2.6만 |
|---|
| 2026.05.19 | ₩174,317 | ₩181,022 | ₩160,238 | ₩170,965 | -1.92% | 3.2만 |
|---|
| 2026.05.18 | ₩177,361 | ₩181,022 | ₩170,294 | ₩177,897 | +0.30% | 2.9만 |
|---|
| 2026.05.15 | ₩183,502 | ₩183,502 | ₩176,999 | ₩177,213 | -3.43% | 1.4만 |
|---|
| 2026.05.14 | ₩190,233 | ₩190,233 | ₩174,987 | ₩183,674 | -3.45% | 1.4만 |
|---|
| 2026.05.13 | ₩174,464 | ₩195,155 | ₩174,464 | ₩190,676 | +9.29% | 1.1만 |
|---|
| 2026.05.12 | ₩184,709 | ₩193,358 | ₩155,544 | ₩174,317 | -5.63% | 5.2만 |
|---|
| 2026.05.11 | ₩203,173 | ₩203,173 | ₩185,956 | ₩185,956 | -8.47% | 2.3만 |
|---|
| 2026.05.08 | ₩186,385 | ₩186,385 | ₩179,681 | ₩185,044 | -0.72% | 1.7만 |
|---|
| 2026.05.07 | ₩180,767 | ₩186,385 | ₩180,472 | ₩186,385 | +3.11% | 3.6만 |
|---|
| 2026.05.06 | ₩205,158 | ₩223,957 | ₩184,159 | ₩185,044 | -9.80% | 3만 |
|---|
| 2026.05.05 | ₩187,726 | ₩187,726 | ₩181,024 | ₩184,991 | -1.46% | 2.7만 |
|---|
| 2026.05.04 | ₩186,908 | ₩187,431 | ₩178,393 | ₩187,431 | +0.28% | 2.8만 |
|---|
| 2026.05.01 | ₩182,362 | ₩182,885 | ₩181,022 | ₩181,022 | -0.74% | 2.8만 |
|---|
| 2026.04.30 | ₩186,385 | ₩186,385 | ₩178,340 | ₩178,340 | -4.32% | 2.7만 |
|---|
| 2026.04.29 | ₩185,044 | ₩186,385 | ₩182,322 | ₩182,322 | -1.47% | 2.4만 |
|---|
| 2026.04.28 | ₩181,866 | ₩187,056 | ₩181,022 | ₩186,224 | +2.40% | 3.1만 |
|---|
| 2026.04.27 | ₩187,686 | ₩191,749 | ₩157,629 | ₩189,053 | +0.73% | 5.8만 |
|---|
| 2026.04.24 | ₩180,499 | ₩187,726 | ₩176,623 | ₩183,703 | +1.78% | 1.8만 |
|---|
| 2026.04.23 | ₩184,253 | ₩191,749 | ₩181,022 | ₩187,726 | +1.88% | 2.4만 |
|---|
| 2026.04.22 | ₩189,174 | ₩189,174 | ₩174,987 | ₩187,726 | -0.77% | 3.3만 |
|---|
| 2026.04.21 | ₩210,521 | ₩210,521 | ₩181,022 | ₩182,389 | -13.36% | 4.6만 |
|---|
| 2026.04.20 | ₩156,885 | ₩210,575 | ₩151,522 | ₩186,573 | +18.92% | 4.1만 |
|---|
| 2026.04.17 | ₩159,701 | ₩181,022 | ₩134,090 | ₩155,759 | -2.47% | 7.2만 |
|---|
| 2026.04.16 | ₩97,215 | ₩227,953 | ₩91,677 | ₩141,143 | +45.19% | 9.6만 |
|---|
| 2026.04.15 | ₩96,612 | ₩101,922 | ₩91,181 | ₩91,677 | -5.11% | 3.1만 |
|---|
| 2026.04.14 | ₩64,980 | ₩103,249 | ₩63,988 | ₩98,288 | +51.26% | 7.7만 |
|---|
| 2026.04.13 | ₩61,681 | ₩70,907 | ₩57,661 | ₩66,026 | +7.04% | 3.7만 |
|---|
| 2026.04.10 | ₩62,191 | ₩72,409 | ₩44,250 | ₩66,106 | +6.30% | 6.2만 |
|---|
| 2026.04.09 | ₩66,240 | ₩86,488 | ₩37,559 | ₩65,195 | -1.58% | 20.9만 |
|---|
| 2026.04.08 | ₩42,319 | ₩60,169 | ₩42,319 | ₩58,664 | +38.62% | 21.1만 |
|---|
| 2026.04.07 | ₩24,820 | ₩40,160 | ₩24,764 | ₩37,076 | +49.38% | 24.3만 |
|---|
| 2026.04.06 | ₩20,288 | ₩42,708 | ₩18,102 | ₩25,584 | +26.11% | 39.5만 |
|---|
| 2026.04.02 | ₩13,731 | ₩21,441 | ₩13,570 | ₩20,100 | +46.39% | 15.6만 |
|---|
| 2026.04.01 | ₩9,480 | ₩22,675 | ₩9,267 | ₩16,439 | +73.41% | 203.9만 |
|---|
| 2026.03.31 | ₩8,716 | ₩8,716 | ₩8,662 | ₩8,662 | -0.62% | 4.5천 |
|---|
| 2026.03.30 | ₩10,647 | ₩10,647 | ₩8,193 | ₩8,662 | -18.64% | 2.9만 |
|---|
| 2026.03.27 | ₩10,727 | ₩11,331 | ₩10,593 | ₩10,861 | +1.25% | 3.1천 |
|---|
| 2026.03.26 | ₩10,446 | ₩10,593 | ₩10,446 | ₩10,539 | +0.90% | 4.4천 |
|---|
| 2026.03.25 | ₩10,895 | ₩10,895 | ₩10,446 | ₩10,499 | -3.63% | 3.7천 |
|---|
| 2026.03.24 | ₩10,218 | ₩11,049 | ₩9,520 | ₩10,526 | +3.02% | 6.3천 |
|---|
| 2026.03.23 | ₩10,258 | ₩10,325 | ₩10,258 | ₩10,258 | 0.00% | 2천 |
|---|
| 2026.03.20 | ₩9,413 | ₩10,794 | ₩9,413 | ₩10,003 | +6.27% | 5.3만 |
|---|
| 2026.03.19 | ₩10,794 | ₩10,915 | ₩9,413 | ₩9,413 | -12.80% | 2.7만 |
|---|
| 2026.03.18 | ₩11,398 | ₩11,398 | ₩10,734 | ₩10,861 | -4.71% | 6천 |
|---|
| 2026.03.17 | ₩11,887 | ₩12,068 | ₩10,995 | ₩11,398 | -4.12% | 1.2만 |
|---|
| 2026.03.16 | ₩11,599 | ₩12,336 | ₩11,290 | ₩12,068 | +4.05% | 1.1만 |
|---|
| 2026.03.13 | ₩11,076 | ₩11,250 | ₩10,995 | ₩11,250 | +1.57% | 8.5천 |
|---|
| 2026.03.12 | ₩10,928 | ₩11,559 | ₩10,070 | ₩11,518 | +5.40% | 2만 |
|---|
| 2026.03.11 | ₩11,049 | ₩11,270 | ₩10,714 | ₩11,156 | +0.97% | 1만 |
|---|
| 2026.03.10 | ₩10,084 | ₩10,781 | ₩9,413 | ₩10,781 | +6.91% | 5.5천 |
|---|
| 2026.03.09 | ₩11,116 | ₩11,666 | ₩10,767 | ₩11,129 | +0.12% | 1.3만 |
|---|
| 2026.03.06 | ₩10,714 | ₩11,740 | ₩10,385 | ₩11,384 | +6.26% | 2만 |
|---|
| 2026.03.05 | ₩10,379 | ₩10,995 | ₩10,285 | ₩10,727 | +3.36% | 8만 |
|---|
| 2026.03.04 | ₩9,654 | ₩10,533 | ₩9,520 | ₩10,432 | +8.06% | 7.9만 |
|---|
| 2026.03.03 | ₩8,649 | ₩9,923 | ₩8,548 | ₩9,909 | +14.57% | 8만 |
|---|
| 2026.03.02 | ₩8,448 | ₩9,172 | ₩8,448 | ₩8,984 | +6.35% | 1.1만 |
|---|
| 2026.02.27 | ₩8,314 | ₩8,823 | ₩8,206 | ₩8,796 | +5.81% | 2.4만 |
|---|
| 2026.02.26 | ₩8,206 | ₩8,555 | ₩8,112 | ₩8,394 | +2.29% | 5.3만 |
|---|
| 2026.02.25 | ₩8,247 | ₩8,488 | ₩8,119 | ₩8,260 | +0.16% | 6.7천 |
|---|
| 2026.02.24 | ₩8,166 | ₩8,568 | ₩7,831 | ₩8,515 | +4.27% | 1.6만 |
|---|
| 2026.02.23 | ₩8,112 | ₩8,930 | ₩8,112 | ₩8,300 | +2.31% | 1.2만 |
|---|
| 2026.02.20 | ₩7,697 | ₩8,702 | ₩7,697 | ₩8,702 | +13.07% | 1.4만 |
|---|
| 2026.02.19 | ₩8,984 | ₩8,984 | ₩8,253 | ₩8,314 | -7.46% | 3만 |
|---|
| 2026.02.18 | ₩9,118 | ₩9,681 | ₩8,528 | ₩9,024 | -1.03% | 2.5만 |
|---|
| 2026.02.17 | ₩9,628 | ₩9,923 | ₩8,716 | ₩9,480 | -1.53% | 8.3만 |
|---|
| 2026.02.13 | ₩9,668 | ₩11,612 | ₩8,649 | ₩10,017 | +3.61% | 40.9만 |
|---|
| 2026.02.12 | ₩7,978 | ₩23,479 | ₩7,978 | ₩16,547 | +107.39% | 189.4만 |
|---|
| 2026.02.11 | ₩6,450 | ₩7,884 | ₩6,450 | ₩7,791 | +20.79% | 6.1천 |
|---|
| 2026.02.10 | ₩6,718 | ₩6,738 | ₩6,436 | ₩6,450 | -3.99% | 5.4천 |
|---|
| 2026.02.09 | ₩6,946 | ₩7,053 | ₩6,718 | ₩6,718 | -3.28% | 3.4천 |
|---|
| 2026.02.06 | ₩7,375 | ₩7,604 | ₩6,577 | ₩7,053 | -4.36% | 1.1만 |
|---|
| 2026.02.05 | ₩7,563 | ₩8,139 | ₩6,852 | ₩7,388 | -2.30% | 3.4천 |
|---|
| 2026.02.04 | ₩7,254 | ₩7,580 | ₩7,254 | ₩7,580 | +4.49% | 2.1천 |
|---|
| 2026.02.03 | ₩7,569 | ₩7,750 | ₩7,375 | ₩7,375 | -2.57% | 2.6천 |
|---|
| 2026.02.02 | ₩7,509 | ₩7,978 | ₩7,509 | ₩7,777 | +3.57% | 7.3천 |
|---|
| 2026.01.30 | ₩8,099 | ₩8,099 | ₩7,408 | ₩7,911 | -2.32% | 3.3천 |
|---|
| 2026.01.29 | ₩7,858 | ₩8,984 | ₩7,811 | ₩7,925 | +0.85% | 1만 |
|---|
| 2026.01.28 | ₩8,045 | ₩8,448 | ₩7,780 | ₩8,448 | +5.00% | 2.3천 |
|---|
| 2026.01.27 | ₩8,059 | ₩8,474 | ₩7,643 | ₩8,300 | +3.00% | 4만 |
|---|
| 2026.01.26 | ₩8,729 | ₩8,783 | ₩8,314 | ₩8,515 | -2.46% | 3만 |
|---|
| 2026.01.23 | ₩8,515 | ₩8,515 | ₩8,179 | ₩8,314 | -2.36% | 1.7천 |
|---|
| 2026.01.22 | ₩8,582 | ₩8,582 | ₩8,120 | ₩8,508 | -0.86% | 2.7천 |
|---|
| 2026.01.21 | ₩8,944 | ₩9,024 | ₩8,166 | ₩8,582 | -4.05% | 9천 |
|---|
| 2026.01.20 | ₩8,072 | ₩9,185 | ₩8,072 | ₩9,078 | +12.46% | 1.6만 |
|---|
| 2026.01.16 | ₩8,059 | ₩8,438 | ₩8,059 | ₩8,072 | +0.17% | 7.1천 |
|---|
| 2026.01.15 | ₩7,522 | ₩8,689 | ₩7,522 | ₩8,622 | +14.62% | 6.4천 |
|---|
| 2026.01.14 | ₩8,059 | ₩8,206 | ₩7,563 | ₩7,804 | -3.16% | 8.4천 |
|---|
| 2026.01.13 | ₩8,394 | ₩8,568 | ₩7,777 | ₩8,045 | -4.15% | 1만 |
|---|
| 2026.01.12 | ₩8,696 | ₩8,696 | ₩8,086 | ₩8,139 | -6.40% | 6.4천 |
|---|
| 2026.01.09 | ₩8,032 | ₩8,823 | ₩8,032 | ₩8,179 | +1.84% | 1.5만 |
|---|
| 2026.01.08 | ₩8,649 | ₩9,319 | ₩8,635 | ₩8,850 | +2.33% | 3.7천 |
|---|
| 2026.01.07 | ₩8,649 | ₩9,306 | ₩8,609 | ₩8,756 | +1.24% | 8.5천 |
|---|
| 2026.01.06 | ₩9,775 | ₩9,775 | ₩8,582 | ₩8,582 | -12.21% | 2.7만 |
|---|
| 2026.01.05 | ₩9,923 | ₩10,365 | ₩9,467 | ₩9,587 | -3.38% | 4.7만 |
|---|
| 2026.01.02 | ₩9,762 | ₩10,218 | ₩9,587 | ₩9,654 | -1.10% | 3.5만 |
|---|
| 2025.12.31 | ₩10,861 | ₩11,300 | ₩9,748 | ₩10,070 | -7.28% | 2.9만 |
|---|
| 2025.12.30 | ₩10,513 | ₩12,102 | ₩10,084 | ₩10,808 | +2.81% | 19.2만 |
|---|
| 2025.12.29 | ₩11,398 | ₩13,436 | ₩10,271 | ₩10,861 | -4.71% | 41.7만 |
|---|
| 2025.12.26 | ₩12,940 | ₩13,114 | ₩11,465 | ₩12,028 | -7.05% | 5만 |
|---|
| 2025.12.24 | ₩11,813 | ₩15,058 | ₩11,813 | ₩12,604 | +6.70% | 13만 |
|---|
| 2025.12.23 | ₩15,528 | ₩15,756 | ₩9,775 | ₩12,014 | -22.63% | 21.8만 |
|---|
| 2025.12.22 | ₩10,003 | ₩18,424 | ₩9,777 | ₩16,681 | +66.76% | 42.1만 |
|---|
| 2025.12.19 | ₩10,191 | ₩11,773 | ₩9,789 | ₩9,789 | -3.95% | 10.6만 |
|---|
| 2025.12.18 | ₩8,032 | ₩13,396 | ₩6,705 | ₩11,773 | +46.58% | 113.2만 |
|---|
| 2025.12.17 | ₩6,182 | ₩19,443 | ₩5,933 | ₩17,499 | +183.08% | 376.1만 |
|---|
| 2025.12.16 | ₩6,168 | ₩8,287 | ₩5,766 | ₩7,174 | +16.30% | 34.5만 |
|---|
| 2025.12.15 | ₩6,235 | ₩6,383 | ₩5,417 | ₩6,168 | -1.08% | 1.7만 |
|---|
| 2025.12.12 | ₩6,865 | ₩6,919 | ₩6,101 | ₩6,396 | -6.84% | 8.3천 |
|---|
| 2025.12.11 | ₩6,101 | ₩6,400 | ₩6,101 | ₩6,400 | +4.90% | 1.8천 |
|---|
| 2025.12.10 | ₩6,436 | ₩6,436 | ₩5,625 | ₩6,061 | -5.83% | 8천 |
|---|
| 2025.12.09 | ₩7,174 | ₩7,174 | ₩6,570 | ₩6,600 | -8.00% | 1.5만 |
|---|
| 2025.12.08 | ₩7,375 | ₩7,576 | ₩6,966 | ₩7,308 | -0.91% | 7.2천 |
|---|
| 2025.12.05 | ₩7,375 | ₩7,603 | ₩7,308 | ₩7,429 | +0.73% | 8.3천 |
|---|
| 2025.12.04 | ₩7,134 | ₩8,469 | ₩7,002 | ₩7,455 | +4.51% | 5.9천 |
|---|
| 2025.12.03 | ₩7,844 | ₩7,844 | ₩6,999 | ₩6,999 | -10.77% | 1만 |
|---|
| 2025.12.02 | ₩8,059 | ₩8,381 | ₩7,710 | ₩7,844 | -2.66% | 1.8만 |
|---|
| 2025.12.01 | ₩8,112 | ₩8,474 | ₩7,670 | ₩7,670 | -5.45% | 2.1만 |
|---|
| 2025.11.28 | ₩8,689 | ₩8,787 | ₩8,045 | ₩8,112 | -6.64% | 8.5천 |
|---|
| 2025.11.26 | ₩8,582 | ₩8,702 | ₩8,461 | ₩8,609 | +0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩9,601 | ₩9,601 | ₩8,662 | ₩8,662 | -9.78% | 5.9만 |
|---|
| 2025.11.24 | ₩9,239 | ₩9,574 | ₩8,997 | ₩9,266 | +0.29% | 2.1만 |
|---|
| 2025.11.21 | ₩8,206 | ₩10,660 | ₩7,965 | ₩9,373 | +14.22% | 4.5만 |
|---|
| 2025.11.20 | ₩8,448 | ₩8,702 | ₩8,166 | ₩8,649 | +2.38% | 2.2만 |
|---|
| 2025.11.19 | ₩8,729 | ₩8,729 | ₩7,563 | ₩8,032 | -7.99% | 2.5만 |
|---|
| 2025.11.18 | ₩8,837 | ₩8,984 | ₩8,474 | ₩8,716 | -1.37% | 1.1만 |
|---|
| 2025.11.17 | ₩8,971 | ₩9,132 | ₩8,716 | ₩8,917 | -0.60% | 2.3만 |
|---|
| 2025.11.14 | ₩7,804 | ₩8,595 | ₩7,804 | ₩8,461 | +8.42% | 2.3만 |
|---|
| 2025.11.13 | ₩7,992 | ₩8,434 | ₩7,415 | ₩8,126 | +1.68% | 6.7만 |
|---|
| 2025.11.12 | ₩8,314 | ₩8,649 | ₩8,045 | ₩8,233 | -0.97% | 3만 |
|---|
| 2025.11.11 | ₩8,247 | ₩8,528 | ₩8,086 | ₩8,193 | -0.65% | 9.7천 |
|---|
| 2025.11.10 | ₩8,045 | ₩9,386 | ₩7,602 | ₩8,582 | +6.67% | 17.4만 |
|---|
| 2025.11.07 | ₩8,059 | ₩9,063 | ₩7,308 | ₩8,528 | +5.82% | 5.4만 |
|---|
| 2025.11.06 | ₩8,340 | ₩9,070 | ₩8,139 | ₩8,166 | -2.09% | 9.1만 |
|---|
| 2025.11.05 | ₩6,892 | ₩8,904 | ₩6,892 | ₩8,139 | +18.09% | 16.6만 |
|---|
| 2025.11.04 | ₩6,738 | ₩7,053 | ₩6,611 | ₩6,812 | +1.09% | 11.7만 |
|---|
| 2025.11.03 | ₩6,906 | ₩6,906 | ₩6,589 | ₩6,624 | -4.08% | 22.8만 |
|---|
| 2025.10.31 | ₩6,651 | ₩6,844 | ₩6,570 | ₩6,584 | -1.01% | 1.2만 |
|---|
| 2025.10.30 | ₩6,852 | ₩6,852 | ₩6,463 | ₩6,463 | -5.68% | 1.9만 |
|---|
| 2025.10.29 | ₩6,691 | ₩7,026 | ₩6,456 | ₩6,637 | -0.80% | 4.2만 |
|---|
| 2025.10.28 | ₩6,396 | ₩8,421 | ₩6,235 | ₩6,705 | +4.82% | 21.5만 |
|---|
| 2025.10.27 | ₩6,436 | ₩6,490 | ₩6,034 | ₩6,061 | -5.83% | 4.1만 |
|---|
| 2025.10.24 | ₩6,584 | ₩6,906 | ₩6,302 | ₩6,436 | -2.24% | 3.1만 |
|---|
| 2025.10.23 | ₩6,812 | ₩6,812 | ₩6,557 | ₩6,557 | -3.74% | 9.2천 |
|---|
| 2025.10.22 | ₩6,718 | ₩7,241 | ₩6,718 | ₩6,812 | +1.40% | 2.5만 |
|---|
| 2025.10.21 | ₩6,906 | ₩7,147 | ₩6,706 | ₩6,718 | -2.72% | 64.7만 |
|---|
| 2025.10.20 | ₩6,705 | ₩7,093 | ₩6,463 | ₩6,772 | +1.00% | 12.5만 |
|---|
| 2025.10.17 | ₩5,887 | ₩8,019 | ₩5,833 | ₩7,026 | +19.36% | 40.7만 |
|---|
| 2025.10.16 | ₩6,223 | ₩6,456 | ₩5,820 | ₩5,820 | -6.49% | 35.6만 |
|---|
| 2025.10.15 | ₩6,222 | ₩7,096 | ₩6,034 | ₩6,182 | -0.65% | 3.1만 |
|---|
| 2025.10.14 | ₩7,120 | ₩7,469 | ₩6,047 | ₩6,302 | -11.49% | 2.9만 |
|---|
| 2025.10.13 | ₩5,766 | ₩7,308 | ₩5,712 | ₩7,120 | +23.49% | 14.7만 |
|---|
| 2025.10.10 | ₩7,429 | ₩7,603 | ₩5,632 | ₩5,873 | -20.94% | 10.3만 |
|---|