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 | ₩136,837 | ₩136,837 | ₩136,837 | ₩136,837 | 0.00% | 0 |
| 2026.10.08 | ₩136,837 | ₩136,837 | ₩136,837 | ₩136,837 | 0.00% | 0 |
| 2026.10.07 | ₩134,838 | ₩136,837 | ₩134,838 | ₩136,837 | +1.48% | 1.1천 |
| 2026.10.06 | ₩140,057 | ₩144,886 | ₩136,837 | ₩144,886 | +3.45% | 2.4천 |
| 2026.10.05 | ₩138,192 | ₩141,506 | ₩138,192 | ₩139,507 | +0.95% | 4천 |
| 2026.10.02 | ₩140,808 | ₩144,081 | ₩138,192 | ₩138,192 | -1.86% | 4.8천 |
| 2026.10.01 | ₩136,837 | ₩143,545 | ₩135,496 | ₩141,291 | +3.25% | 2만 |
| 2026.09.30 | ₩160,985 | ₩160,985 | ₩134,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,167 |
| -16.66% |
| 5.9천 |
| 2026.09.29 | ₩160,985 | ₩163,158 | ₩160,314 | ₩160,985 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩162,326 | ₩174,065 | ₩158,302 | ₩158,302 | -2.48% | 4.8천 |
|---|
| 2026.09.25 | ₩162,300 | ₩163,279 | ₩161,656 | ₩163,279 | +0.60% | 2.3천 |
|---|
| 2026.09.24 | ₩160,982 | ₩163,239 | ₩160,945 | ₩163,239 | +1.40% | 3.1천 |
|---|
| 2026.09.23 | ₩160,985 | ₩160,985 | ₩160,985 | ₩160,985 | 0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩158,972 | ₩160,314 | ₩158,972 | ₩160,314 | +0.84% | 2.2천 |
|---|
| 2026.09.21 | ₩160,971 | ₩160,985 | ₩157,779 | ₩157,779 | -1.98% | 4.4천 |
|---|
| 2026.09.18 | ₩159,657 | ₩163,641 | ₩159,107 | ₩163,641 | +2.50% | 1.3만 |
|---|
| 2026.09.17 | ₩156,947 | ₩158,302 | ₩156,947 | ₩158,302 | +0.86% | 2.2천 |
|---|
| 2026.09.16 | ₩158,288 | ₩160,985 | ₩157,631 | ₩158,315 | +0.02% | 1.3만 |
|---|
| 2026.09.15 | ₩159,509 | ₩161,119 | ₩159,509 | ₩160,985 | +0.93% | 5.3천 |
|---|
| 2026.09.14 | ₩161,555 | ₩161,555 | ₩161,555 | ₩161,555 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩161,656 | ₩161,656 | ₩161,555 | ₩161,555 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩158,033 | ₩186,447 | ₩158,033 | ₩161,924 | +2.46% | 8.5천 |
|---|
| 2026.09.09 | ₩150,521 | ₩162,326 | ₩146,899 | ₩158,302 | +5.17% | 1.7만 |
|---|
| 2026.09.08 | ₩156,263 | ₩156,263 | ₩148,441 | ₩150,252 | -3.85% | 5.2천 |
|---|
| 2026.09.04 | ₩152,868 | ₩158,610 | ₩149,045 | ₩152,131 | -0.48% | 2.5만 |
|---|
| 2026.09.03 | ₩140,862 | ₩144,873 | ₩140,124 | ₩144,873 | +2.85% | 7.7천 |
|---|
| 2026.09.02 | ₩160,918 | ₩162,125 | ₩136,260 | ₩140,875 | -12.46% | 1.2만 |
|---|
| 2026.09.01 | ₩131,672 | ₩144,873 | ₩131,672 | ₩144,873 | +10.03% | 3.7만 |
|---|
| 2026.08.31 | ₩131,686 | ₩134,624 | ₩131,565 | ₩131,565 | -0.09% | 3.4천 |
|---|
| 2026.08.28 | ₩131,471 | ₩133,483 | ₩131,042 | ₩133,483 | +1.53% | 3.2만 |
|---|
| 2026.08.27 | ₩132,947 | ₩132,947 | ₩131,122 | ₩132,410 | -0.40% | 1.9만 |
|---|
| 2026.08.26 | ₩125,514 | ₩134,409 | ₩125,514 | ₩131,538 | +4.80% | 2.8만 |
|---|
| 2026.08.25 | ₩124,227 | ₩125,434 | ₩124,227 | ₩124,696 | +0.38% | 2.1만 |
|---|
| 2026.08.24 | ₩128,748 | ₩129,593 | ₩125,904 | ₩126,601 | -1.67% | 8천 |
|---|
| 2026.08.21 | ₩129,901 | ₩142,418 | ₩129,445 | ₩129,445 | -0.35% | 4.3만 |
|---|
| 2026.08.20 | ₩134,167 | ₩134,167 | ₩129,968 | ₩132,558 | -1.20% | 1.2만 |
|---|
| 2026.08.19 | ₩128,117 | ₩132,678 | ₩127,433 | ₩132,544 | +3.46% | 1.5만 |
|---|
| 2026.08.18 | ₩134,315 | ₩135,455 | ₩125,635 | ₩128,426 | -4.38% | 8.6만 |
|---|
| 2026.08.17 | ₩132,008 | ₩134,154 | ₩132,008 | ₩134,154 | +1.63% | 3.6천 |
|---|
| 2026.08.14 | ₩133,483 | ₩134,261 | ₩133,483 | ₩134,261 | +0.58% | 6.5천 |
|---|
| 2026.08.13 | ₩127,674 | ₩135,496 | ₩127,674 | ₩132,812 | +4.02% | 1.9만 |
|---|
| 2026.08.12 | ₩132,303 | ₩132,745 | ₩126,990 | ₩128,654 | -2.76% | 3.7만 |
|---|
| 2026.08.11 | ₩127,446 | ₩130,129 | ₩124,629 | ₩130,129 | +2.11% | 1.4만 |
|---|
| 2026.08.10 | ₩124,750 | ₩129,459 | ₩121,463 | ₩126,776 | +1.62% | 2.7만 |
|---|
| 2026.08.07 | ₩123,972 | ₩131,484 | ₩123,972 | ₩127,245 | +2.64% | 1.7만 |
|---|
| 2026.08.06 | ₩125,434 | ₩129,512 | ₩125,434 | ₩128,117 | +2.14% | 1.5만 |
|---|
| 2026.08.05 | ₩124,092 | ₩129,056 | ₩123,422 | ₩126,547 | +1.98% | 1.6만 |
|---|
| 2026.08.04 | ₩126,105 | ₩129,553 | ₩123,408 | ₩128,117 | +1.60% | 1.8만 |
|---|
| 2026.08.03 | ₩128,761 | ₩128,761 | ₩123,288 | ₩123,958 | -3.73% | 3.2만 |
|---|
| 2026.07.31 | ₩131,122 | ₩137,508 | ₩126,776 | ₩127,312 | -2.91% | 4.6만 |
|---|
| 2026.07.30 | ₩130,156 | ₩130,532 | ₩120,739 | ₩128,399 | -1.35% | 1.2만 |
|---|
| 2026.07.29 | ₩134,154 | ₩134,704 | ₩125,434 | ₩130,116 | -3.01% | 6.1만 |
|---|
| 2026.07.28 | ₩131,471 | ₩136,824 | ₩129,459 | ₩136,824 | +4.07% | 6.1천 |
|---|
| 2026.07.27 | ₩131,458 | ₩131,538 | ₩126,105 | ₩131,538 | +0.06% | 6천 |
|---|
| 2026.07.24 | ₩122,094 | ₩130,532 | ₩122,094 | ₩127,446 | +4.38% | 5.4만 |
|---|
| 2026.07.23 | ₩116,768 | ₩134,154 | ₩116,768 | ₩134,154 | +14.89% | 4.2천 |
|---|
| 2026.07.22 | ₩112,314 | ₩134,422 | ₩112,314 | ₩118,901 | +5.86% | 1.9만 |
|---|
| 2026.07.21 | ₩107,390 | ₩115,359 | ₩107,390 | ₩115,359 | +7.42% | 2.5천 |
|---|
| 2026.07.20 | ₩109,362 | ₩110,020 | ₩105,968 | ₩106,813 | -2.33% | 8천 |
|---|
| 2026.07.17 | ₩105,338 | ₩112,676 | ₩105,338 | ₩112,676 | +6.97% | 4.8천 |
|---|
| 2026.07.16 | ₩98,241 | ₩103,285 | ₩96,242 | ₩103,285 | +5.13% | 5.2천 |
|---|
| 2026.07.15 | ₩101,514 | ₩107,296 | ₩100,562 | ₩100,589 | -0.91% | 1.6만 |
|---|
| 2026.07.14 | ₩107,256 | ₩113,897 | ₩104,493 | ₩104,493 | -2.58% | 1.2만 |
|---|
| 2026.07.13 | ₩114,863 | ₩115,185 | ₩103,580 | ₩108,074 | -5.91% | 4.5만 |
|---|
| 2026.07.10 | ₩104,629 | ₩113,494 | ₩104,629 | ₩113,494 | +8.47% | 8.6천 |
|---|
| 2026.07.09 | ₩109,993 | ₩116,701 | ₩105,982 | ₩106,532 | -3.15% | 1.7만 |
|---|
| 2026.07.08 | ₩101,622 | ₩114,017 | ₩101,622 | ₩105,472 | +3.79% | 7.1천 |
|---|
| 2026.07.07 | ₩112,689 | ₩116,714 | ₩99,851 | ₩99,945 | -11.31% | 3.2만 |
|---|
| 2026.07.06 | ₩110,328 | ₩146,000 | ₩107,323 | ₩111,750 | +1.29% | 2.6만 |
|---|
| 2026.07.02 | ₩100,562 | ₩110,181 | ₩100,562 | ₩109,845 | +9.23% | 6.2천 |
|---|
| 2026.07.01 | ₩96,591 | ₩100,092 | ₩96,376 | ₩100,092 | +3.63% | 6.4천 |
|---|
| 2026.06.30 | ₩101,957 | ₩107,323 | ₩93,908 | ₩97,731 | -4.14% | 1만 |
|---|
| 2026.06.29 | ₩105,982 | ₩110,690 | ₩100,937 | ₩100,937 | -4.76% | 7.6천 |
|---|
| 2026.06.26 | ₩108,262 | ₩110,945 | ₩103,299 | ₩103,446 | -4.45% | 1.2만 |
|---|
| 2026.06.25 | ₩100,669 | ₩106,693 | ₩100,616 | ₩106,693 | +5.98% | 2.9천 |
|---|
| 2026.06.24 | ₩99,274 | ₩103,312 | ₩99,274 | ₩103,312 | +4.07% | 3.9천 |
|---|
| 2026.06.23 | ₩111,334 | ₩112,595 | ₩94,270 | ₩99,945 | -10.23% | 2만 |
|---|
| 2026.06.22 | ₩96,752 | ₩113,226 | ₩96,752 | ₩112,595 | +16.38% | 1.4만 |
|---|
| 2026.06.18 | ₩107,001 | ₩120,014 | ₩96,524 | ₩96,524 | -9.79% | 1.2만 |
|---|
| 2026.06.17 | ₩100,629 | ₩107,323 | ₩100,629 | ₩101,957 | +1.32% | 1.5만 |
|---|
| 2026.06.16 | ₩99,274 | ₩107,457 | ₩99,274 | ₩100,159 | +0.89% | 5.8천 |
|---|
| 2026.06.15 | ₩100,039 | ₩100,039 | ₩98,711 | ₩98,711 | -1.33% | 5.9천 |
|---|
| 2026.06.12 | ₩96,604 | ₩99,287 | ₩94,444 | ₩99,287 | +2.78% | 6.3천 |
|---|
| 2026.06.11 | ₩115,305 | ₩115,305 | ₩95,249 | ₩99,287 | -13.89% | 9.3천 |
|---|
| 2026.06.10 | ₩111,589 | ₩120,041 | ₩107,457 | ₩115,386 | +3.40% | 4.9천 |
|---|
| 2026.06.09 | ₩111,348 | ₩118,056 | ₩105,982 | ₩105,982 | -4.82% | 7.6천 |
|---|
| 2026.06.08 | ₩103,641 | ₩106,518 | ₩100,616 | ₩102,655 | -0.95% | 7.9천 |
|---|
| 2026.06.05 | ₩104,372 | ₩118,699 | ₩99,777 | ₩100,776 | -3.44% | 1.3만 |
|---|
| 2026.06.04 | ₩100,307 | ₩104,640 | ₩96,604 | ₩99,274 | -1.03% | 1만 |
|---|
| 2026.06.03 | ₩99,274 | ₩100,709 | ₩78,815 | ₩100,307 | +1.04% | 1.1만 |
|---|
| 2026.06.02 | ₩108,598 | ₩108,598 | ₩99,274 | ₩99,274 | -8.59% | 7천 |
|---|
| 2026.06.01 | ₩109,322 | ₩110,456 | ₩105,982 | ₩107,323 | -1.83% | 9.3천 |
|---|
| 2026.05.29 | ₩126,776 | ₩126,776 | ₩111,321 | ₩111,321 | -12.19% | 1.9만 |
|---|
| 2026.05.28 | ₩113,427 | ₩125,286 | ₩113,427 | ₩125,286 | +10.46% | 9천 |
|---|
| 2026.05.27 | ₩110,006 | ₩114,427 | ₩110,006 | ₩113,427 | +3.11% | 1.4만 |
|---|
| 2026.05.26 | ₩108,504 | ₩118,056 | ₩108,504 | ₩112,850 | +4.01% | 8.1천 |
|---|
| 2026.05.22 | ₩124,106 | ₩124,106 | ₩114,031 | ₩115,372 | -7.04% | 1.4만 |
|---|
| 2026.05.21 | ₩163,815 | ₩164,419 | ₩116,949 | ₩127,715 | -22.04% | 4만 |
|---|
| 2026.05.20 | ₩170,067 | ₩173,179 | ₩163,681 | ₩164,325 | -3.38% | 2.6만 |
|---|
| 2026.05.19 | ₩174,400 | ₩181,108 | ₩160,314 | ₩171,046 | -1.92% | 3.2만 |
|---|
| 2026.05.18 | ₩177,446 | ₩181,108 | ₩170,376 | ₩177,982 | +0.30% | 2.9만 |
|---|
| 2026.05.15 | ₩183,590 | ₩183,590 | ₩177,083 | ₩177,298 | -3.43% | 1.4만 |
|---|
| 2026.05.14 | ₩190,324 | ₩190,324 | ₩175,071 | ₩183,761 | -3.45% | 1.4만 |
|---|
| 2026.05.13 | ₩174,548 | ₩195,248 | ₩174,548 | ₩190,767 | +9.29% | 1.1만 |
|---|
| 2026.05.12 | ₩184,797 | ₩193,450 | ₩155,619 | ₩174,400 | -5.63% | 5.2만 |
|---|
| 2026.05.11 | ₩203,270 | ₩203,270 | ₩186,045 | ₩186,045 | -8.47% | 2.3만 |
|---|
| 2026.05.08 | ₩186,474 | ₩186,474 | ₩179,766 | ₩185,133 | -0.72% | 1.7만 |
|---|
| 2026.05.07 | ₩180,853 | ₩186,474 | ₩180,558 | ₩186,474 | +3.11% | 3.6만 |
|---|
| 2026.05.06 | ₩205,256 | ₩224,064 | ₩184,247 | ₩185,133 | -9.80% | 3만 |
|---|
| 2026.05.05 | ₩187,816 | ₩187,816 | ₩181,111 | ₩185,079 | -1.46% | 2.7만 |
|---|
| 2026.05.04 | ₩186,997 | ₩187,520 | ₩178,478 | ₩187,520 | +0.28% | 2.8만 |
|---|
| 2026.05.01 | ₩182,449 | ₩182,973 | ₩181,108 | ₩181,108 | -0.74% | 2.8만 |
|---|
| 2026.04.30 | ₩186,474 | ₩186,474 | ₩178,425 | ₩178,425 | -4.32% | 2.7만 |
|---|
| 2026.04.29 | ₩185,133 | ₩186,474 | ₩182,409 | ₩182,409 | -1.47% | 2.4만 |
|---|
| 2026.04.28 | ₩181,953 | ₩187,145 | ₩181,108 | ₩186,313 | +2.40% | 3.1만 |
|---|
| 2026.04.27 | ₩187,775 | ₩191,840 | ₩157,705 | ₩189,144 | +0.73% | 5.8만 |
|---|
| 2026.04.24 | ₩180,585 | ₩187,816 | ₩176,708 | ₩183,791 | +1.78% | 1.8만 |
|---|
| 2026.04.23 | ₩184,341 | ₩191,840 | ₩181,108 | ₩187,816 | +1.88% | 2.4만 |
|---|
| 2026.04.22 | ₩189,264 | ₩189,264 | ₩175,071 | ₩187,816 | -0.77% | 3.3만 |
|---|
| 2026.04.21 | ₩210,622 | ₩210,622 | ₩181,108 | ₩182,476 | -13.36% | 4.6만 |
|---|
| 2026.04.20 | ₩156,960 | ₩210,675 | ₩151,594 | ₩186,662 | +18.92% | 4.1만 |
|---|
| 2026.04.17 | ₩159,777 | ₩181,108 | ₩134,154 | ₩155,833 | -2.47% | 7.2만 |
|---|
| 2026.04.16 | ₩97,262 | ₩228,062 | ₩91,721 | ₩141,211 | +45.19% | 9.6만 |
|---|
| 2026.04.15 | ₩96,658 | ₩101,970 | ₩91,225 | ₩91,721 | -5.11% | 3.1만 |
|---|
| 2026.04.14 | ₩65,011 | ₩103,299 | ₩64,018 | ₩98,335 | +51.26% | 7.7만 |
|---|
| 2026.04.13 | ₩61,711 | ₩70,941 | ₩57,689 | ₩66,057 | +7.04% | 3.7만 |
|---|
| 2026.04.10 | ₩62,221 | ₩72,443 | ₩44,271 | ₩66,138 | +6.30% | 6.2만 |
|---|
| 2026.04.09 | ₩66,272 | ₩86,529 | ₩37,577 | ₩65,226 | -1.58% | 20.9만 |
|---|
| 2026.04.08 | ₩42,339 | ₩60,198 | ₩42,339 | ₩58,692 | +38.62% | 21.1만 |
|---|
| 2026.04.07 | ₩24,832 | ₩40,179 | ₩24,776 | ₩37,094 | +49.38% | 24.3만 |
|---|
| 2026.04.06 | ₩20,298 | ₩42,728 | ₩18,111 | ₩25,597 | +26.11% | 39.5만 |
|---|
| 2026.04.02 | ₩13,737 | ₩21,451 | ₩13,576 | ₩20,110 | +46.39% | 15.6만 |
|---|
| 2026.04.01 | ₩9,485 | ₩22,685 | ₩9,271 | ₩16,447 | +73.41% | 203.9만 |
|---|
| 2026.03.31 | ₩8,720 | ₩8,720 | ₩8,666 | ₩8,666 | -0.62% | 4.5천 |
|---|
| 2026.03.30 | ₩10,652 | ₩10,652 | ₩8,197 | ₩8,666 | -18.64% | 2.9만 |
|---|
| 2026.03.27 | ₩10,732 | ₩11,336 | ₩10,598 | ₩10,866 | +1.25% | 3.1천 |
|---|
| 2026.03.26 | ₩10,451 | ₩10,598 | ₩10,451 | ₩10,545 | +0.90% | 4.4천 |
|---|
| 2026.03.25 | ₩10,900 | ₩10,900 | ₩10,451 | ₩10,504 | -3.63% | 3.7천 |
|---|
| 2026.03.24 | ₩10,223 | ₩11,054 | ₩9,525 | ₩10,531 | +3.02% | 6.3천 |
|---|
| 2026.03.23 | ₩10,263 | ₩10,330 | ₩10,263 | ₩10,263 | 0.00% | 2천 |
|---|
| 2026.03.20 | ₩9,418 | ₩10,799 | ₩9,418 | ₩10,008 | +6.27% | 5.3만 |
|---|
| 2026.03.19 | ₩10,799 | ₩10,920 | ₩9,418 | ₩9,418 | -12.80% | 2.7만 |
|---|
| 2026.03.18 | ₩11,403 | ₩11,403 | ₩10,739 | ₩10,866 | -4.71% | 6천 |
|---|
| 2026.03.17 | ₩11,893 | ₩12,074 | ₩11,001 | ₩11,403 | -4.12% | 1.2만 |
|---|
| 2026.03.16 | ₩11,604 | ₩12,342 | ₩11,296 | ₩12,074 | +4.05% | 1.1만 |
|---|
| 2026.03.13 | ₩11,081 | ₩11,256 | ₩11,001 | ₩11,256 | +1.57% | 8.5천 |
|---|
| 2026.03.12 | ₩10,934 | ₩11,564 | ₩10,075 | ₩11,524 | +5.40% | 2만 |
|---|
| 2026.03.11 | ₩11,054 | ₩11,276 | ₩10,719 | ₩11,162 | +0.97% | 1만 |
|---|
| 2026.03.10 | ₩10,088 | ₩10,786 | ₩9,418 | ₩10,786 | +6.91% | 5.5천 |
|---|
| 2026.03.09 | ₩11,121 | ₩11,671 | ₩10,773 | ₩11,135 | +0.12% | 1.3만 |
|---|
| 2026.03.06 | ₩10,719 | ₩11,745 | ₩10,390 | ₩11,390 | +6.26% | 2만 |
|---|
| 2026.03.05 | ₩10,384 | ₩11,001 | ₩10,290 | ₩10,732 | +3.36% | 8만 |
|---|
| 2026.03.04 | ₩9,659 | ₩10,538 | ₩9,525 | ₩10,437 | +8.06% | 7.9만 |
|---|
| 2026.03.03 | ₩8,653 | ₩9,927 | ₩8,552 | ₩9,914 | +14.57% | 8만 |
|---|
| 2026.03.02 | ₩8,452 | ₩9,176 | ₩8,452 | ₩8,988 | +6.35% | 1.1만 |
|---|
| 2026.02.27 | ₩8,318 | ₩8,827 | ₩8,210 | ₩8,801 | +5.81% | 2.4만 |
|---|
| 2026.02.26 | ₩8,210 | ₩8,559 | ₩8,116 | ₩8,398 | +2.29% | 5.3만 |
|---|
| 2026.02.25 | ₩8,250 | ₩8,492 | ₩8,123 | ₩8,264 | +0.16% | 6.7천 |
|---|
| 2026.02.24 | ₩8,170 | ₩8,572 | ₩7,835 | ₩8,519 | +4.27% | 1.6만 |
|---|
| 2026.02.23 | ₩8,116 | ₩8,935 | ₩8,116 | ₩8,304 | +2.31% | 1.2만 |
|---|
| 2026.02.20 | ₩7,700 | ₩8,707 | ₩7,700 | ₩8,707 | +13.07% | 1.4만 |
|---|
| 2026.02.19 | ₩8,988 | ₩8,988 | ₩8,257 | ₩8,318 | -7.46% | 3만 |
|---|
| 2026.02.18 | ₩9,122 | ₩9,686 | ₩8,532 | ₩9,029 | -1.03% | 2.5만 |
|---|
| 2026.02.17 | ₩9,632 | ₩9,927 | ₩8,720 | ₩9,485 | -1.53% | 8.3만 |
|---|
| 2026.02.13 | ₩9,673 | ₩11,618 | ₩8,653 | ₩10,021 | +3.61% | 40.9만 |
|---|
| 2026.02.12 | ₩7,982 | ₩23,490 | ₩7,982 | ₩16,555 | +107.39% | 189.4만 |
|---|
| 2026.02.11 | ₩6,453 | ₩7,888 | ₩6,453 | ₩7,794 | +20.79% | 6.1천 |
|---|
| 2026.02.10 | ₩6,721 | ₩6,741 | ₩6,439 | ₩6,453 | -3.99% | 5.4천 |
|---|
| 2026.02.09 | ₩6,949 | ₩7,057 | ₩6,721 | ₩6,721 | -3.28% | 3.4천 |
|---|
| 2026.02.06 | ₩7,378 | ₩7,608 | ₩6,580 | ₩7,057 | -4.36% | 1.1만 |
|---|
| 2026.02.05 | ₩7,566 | ₩8,143 | ₩6,855 | ₩7,392 | -2.30% | 3.4천 |
|---|
| 2026.02.04 | ₩7,258 | ₩7,584 | ₩7,258 | ₩7,584 | +4.49% | 2.1천 |
|---|
| 2026.02.03 | ₩7,573 | ₩7,754 | ₩7,378 | ₩7,378 | -2.57% | 2.6천 |
|---|
| 2026.02.02 | ₩7,513 | ₩7,982 | ₩7,513 | ₩7,781 | +3.57% | 7.3천 |
|---|
| 2026.01.30 | ₩8,103 | ₩8,103 | ₩7,412 | ₩7,915 | -2.32% | 3.3천 |
|---|
| 2026.01.29 | ₩7,861 | ₩8,988 | ₩7,814 | ₩7,929 | +0.85% | 1만 |
|---|
| 2026.01.28 | ₩8,049 | ₩8,452 | ₩7,784 | ₩8,452 | +5.00% | 2.3천 |
|---|
| 2026.01.27 | ₩8,063 | ₩8,479 | ₩7,647 | ₩8,304 | +3.00% | 4만 |
|---|
| 2026.01.26 | ₩8,733 | ₩8,787 | ₩8,318 | ₩8,519 | -2.46% | 3만 |
|---|
| 2026.01.23 | ₩8,519 | ₩8,519 | ₩8,183 | ₩8,318 | -2.36% | 1.7천 |
|---|
| 2026.01.22 | ₩8,586 | ₩8,586 | ₩8,124 | ₩8,512 | -0.86% | 2.7천 |
|---|
| 2026.01.21 | ₩8,948 | ₩9,029 | ₩8,170 | ₩8,586 | -4.05% | 9천 |
|---|
| 2026.01.20 | ₩8,076 | ₩9,190 | ₩8,076 | ₩9,082 | +12.46% | 1.6만 |
|---|
| 2026.01.16 | ₩8,063 | ₩8,442 | ₩8,063 | ₩8,076 | +0.17% | 7.1천 |
|---|
| 2026.01.15 | ₩7,526 | ₩8,693 | ₩7,526 | ₩8,626 | +14.62% | 6.4천 |
|---|
| 2026.01.14 | ₩8,063 | ₩8,210 | ₩7,566 | ₩7,808 | -3.16% | 8.4천 |
|---|
| 2026.01.13 | ₩8,398 | ₩8,572 | ₩7,781 | ₩8,049 | -4.15% | 1만 |
|---|
| 2026.01.12 | ₩8,700 | ₩8,700 | ₩8,089 | ₩8,143 | -6.40% | 6.4천 |
|---|
| 2026.01.09 | ₩8,036 | ₩8,827 | ₩8,036 | ₩8,183 | +1.84% | 1.5만 |
|---|
| 2026.01.08 | ₩8,653 | ₩9,324 | ₩8,640 | ₩8,854 | +2.33% | 3.7천 |
|---|
| 2026.01.07 | ₩8,653 | ₩9,310 | ₩8,613 | ₩8,760 | +1.24% | 8.5천 |
|---|
| 2026.01.06 | ₩9,780 | ₩9,780 | ₩8,586 | ₩8,586 | -12.21% | 2.7만 |
|---|
| 2026.01.05 | ₩9,927 | ₩10,370 | ₩9,471 | ₩9,592 | -3.38% | 4.7만 |
|---|
| 2026.01.02 | ₩9,766 | ₩10,223 | ₩9,592 | ₩9,659 | -1.10% | 3.5만 |
|---|
| 2025.12.31 | ₩10,866 | ₩11,305 | ₩9,753 | ₩10,075 | -7.28% | 2.9만 |
|---|
| 2025.12.30 | ₩10,518 | ₩12,107 | ₩10,088 | ₩10,813 | +2.81% | 19.2만 |
|---|
| 2025.12.29 | ₩11,403 | ₩13,442 | ₩10,276 | ₩10,866 | -4.71% | 41.7만 |
|---|
| 2025.12.26 | ₩12,946 | ₩13,120 | ₩11,470 | ₩12,034 | -7.05% | 5만 |
|---|
| 2025.12.24 | ₩11,819 | ₩15,065 | ₩11,819 | ₩12,610 | +6.70% | 13만 |
|---|
| 2025.12.23 | ₩15,535 | ₩15,763 | ₩9,780 | ₩12,020 | -22.63% | 21.8만 |
|---|
| 2025.12.22 | ₩10,008 | ₩18,433 | ₩9,781 | ₩16,689 | +66.76% | 42.1만 |
|---|
| 2025.12.19 | ₩10,196 | ₩11,779 | ₩9,793 | ₩9,793 | -3.95% | 10.6만 |
|---|
| 2025.12.18 | ₩8,036 | ₩13,402 | ₩6,708 | ₩11,779 | +46.58% | 113.2만 |
|---|
| 2025.12.17 | ₩6,184 | ₩19,452 | ₩5,936 | ₩17,507 | +183.08% | 376.1만 |
|---|
| 2025.12.16 | ₩6,171 | ₩8,291 | ₩5,769 | ₩7,177 | +16.30% | 34.5만 |
|---|
| 2025.12.15 | ₩6,238 | ₩6,386 | ₩5,420 | ₩6,171 | -1.08% | 1.7만 |
|---|
| 2025.12.12 | ₩6,869 | ₩6,922 | ₩6,104 | ₩6,399 | -6.84% | 8.3천 |
|---|
| 2025.12.11 | ₩6,104 | ₩6,403 | ₩6,104 | ₩6,403 | +4.90% | 1.8천 |
|---|
| 2025.12.10 | ₩6,439 | ₩6,439 | ₩5,628 | ₩6,064 | -5.83% | 8천 |
|---|
| 2025.12.09 | ₩7,177 | ₩7,177 | ₩6,574 | ₩6,603 | -8.00% | 1.5만 |
|---|
| 2025.12.08 | ₩7,378 | ₩7,580 | ₩6,969 | ₩7,311 | -0.91% | 7.2천 |
|---|
| 2025.12.05 | ₩7,378 | ₩7,607 | ₩7,311 | ₩7,432 | +0.73% | 8.3천 |
|---|
| 2025.12.04 | ₩7,137 | ₩8,473 | ₩7,006 | ₩7,459 | +4.51% | 5.9천 |
|---|
| 2025.12.03 | ₩7,848 | ₩7,848 | ₩7,003 | ₩7,003 | -10.77% | 1만 |
|---|
| 2025.12.02 | ₩8,063 | ₩8,385 | ₩7,714 | ₩7,848 | -2.66% | 1.8만 |
|---|
| 2025.12.01 | ₩8,116 | ₩8,479 | ₩7,674 | ₩7,674 | -5.45% | 2.1만 |
|---|
| 2025.11.28 | ₩8,693 | ₩8,791 | ₩8,049 | ₩8,116 | -6.64% | 8.5천 |
|---|
| 2025.11.26 | ₩8,586 | ₩8,707 | ₩8,465 | ₩8,613 | +0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩9,605 | ₩9,605 | ₩8,666 | ₩8,666 | -9.78% | 5.9만 |
|---|
| 2025.11.24 | ₩9,243 | ₩9,579 | ₩9,002 | ₩9,270 | +0.29% | 2.1만 |
|---|
| 2025.11.21 | ₩8,210 | ₩10,665 | ₩7,969 | ₩9,377 | +14.22% | 4.5만 |
|---|
| 2025.11.20 | ₩8,452 | ₩8,707 | ₩8,170 | ₩8,653 | +2.38% | 2.2만 |
|---|
| 2025.11.19 | ₩8,733 | ₩8,733 | ₩7,566 | ₩8,036 | -7.99% | 2.5만 |
|---|
| 2025.11.18 | ₩8,841 | ₩8,988 | ₩8,479 | ₩8,720 | -1.37% | 1.1만 |
|---|
| 2025.11.17 | ₩8,975 | ₩9,136 | ₩8,720 | ₩8,921 | -0.60% | 2.3만 |
|---|
| 2025.11.14 | ₩7,808 | ₩8,599 | ₩7,808 | ₩8,465 | +8.42% | 2.3만 |
|---|
| 2025.11.13 | ₩7,996 | ₩8,438 | ₩7,419 | ₩8,130 | +1.68% | 6.7만 |
|---|
| 2025.11.12 | ₩8,318 | ₩8,653 | ₩8,049 | ₩8,237 | -0.97% | 3만 |
|---|
| 2025.11.11 | ₩8,250 | ₩8,532 | ₩8,089 | ₩8,197 | -0.65% | 9.7천 |
|---|
| 2025.11.10 | ₩8,049 | ₩9,391 | ₩7,605 | ₩8,586 | +6.67% | 17.4만 |
|---|
| 2025.11.07 | ₩8,063 | ₩9,067 | ₩7,311 | ₩8,532 | +5.82% | 5.4만 |
|---|
| 2025.11.06 | ₩8,344 | ₩9,074 | ₩8,143 | ₩8,170 | -2.09% | 9.1만 |
|---|
| 2025.11.05 | ₩6,896 | ₩8,908 | ₩6,896 | ₩8,143 | +18.09% | 16.6만 |
|---|
| 2025.11.04 | ₩6,741 | ₩7,057 | ₩6,614 | ₩6,815 | +1.09% | 11.7만 |
|---|
| 2025.11.03 | ₩6,909 | ₩6,909 | ₩6,592 | ₩6,627 | -4.08% | 22.8만 |
|---|
| 2025.10.31 | ₩6,654 | ₩6,847 | ₩6,574 | ₩6,587 | -1.01% | 1.2만 |
|---|
| 2025.10.30 | ₩6,855 | ₩6,855 | ₩6,466 | ₩6,466 | -5.68% | 1.9만 |
|---|
| 2025.10.29 | ₩6,694 | ₩7,030 | ₩6,460 | ₩6,641 | -0.80% | 4.2만 |
|---|
| 2025.10.28 | ₩6,399 | ₩8,425 | ₩6,238 | ₩6,708 | +4.82% | 21.5만 |
|---|
| 2025.10.27 | ₩6,439 | ₩6,493 | ₩6,037 | ₩6,064 | -5.83% | 4.1만 |
|---|
| 2025.10.24 | ₩6,587 | ₩6,909 | ₩6,305 | ₩6,439 | -2.24% | 3.1만 |
|---|
| 2025.10.23 | ₩6,815 | ₩6,815 | ₩6,560 | ₩6,560 | -3.74% | 9.2천 |
|---|
| 2025.10.22 | ₩6,721 | ₩7,244 | ₩6,721 | ₩6,815 | +1.40% | 2.5만 |
|---|
| 2025.10.21 | ₩6,909 | ₩7,150 | ₩6,709 | ₩6,721 | -2.72% | 64.7만 |
|---|
| 2025.10.20 | ₩6,708 | ₩7,097 | ₩6,466 | ₩6,775 | +1.00% | 12.5만 |
|---|
| 2025.10.17 | ₩5,889 | ₩8,022 | ₩5,836 | ₩7,030 | +19.36% | 40.7만 |
|---|
| 2025.10.16 | ₩6,226 | ₩6,460 | ₩5,822 | ₩5,822 | -6.49% | 35.6만 |
|---|
| 2025.10.15 | ₩6,225 | ₩7,099 | ₩6,037 | ₩6,184 | -0.65% | 3.1만 |
|---|
| 2025.10.14 | ₩7,124 | ₩7,472 | ₩6,050 | ₩6,305 | -11.49% | 2.9만 |
|---|
| 2025.10.13 | ₩5,769 | ₩7,311 | ₩5,715 | ₩7,124 | +23.49% | 14.7만 |
|---|
| 2025.10.10 | ₩7,432 | ₩7,607 | ₩5,634 | ₩5,876 | -20.94% | 10.3만 |
|---|