시장 데이터를 불러오는 중
전체 종목
망고슈티컬스 과거 주가
Mangoceuticals, Inc. - Common Stock · MGRX · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mangoceuticals, Inc. - Common Stock · MGRX · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩580 | ₩587 | ₩547 | ₩563 | -2.99% | 43.2만 |
| 2026.10.08 | ₩580 | ₩613 | ₩564 | ₩576 | -0.69% | 58.4만 |
| 2026.10.07 | ₩577 | ₩637 | ₩573 | ₩592 | +2.54% | 64.6만 |
| 2026.10.06 | ₩564 | ₩608 | ₩548 | ₩600 | +6.38% | 83.2만 |
| 2026.10.05 | ₩569 | ₩584 | ₩545 | ₩557 | -2.11% | 57.7만 |
| 2026.10.02 | ₩568 | ₩592 | ₩568 | ₩583 | +2.58% | 87.6만 |
| 2026.10.01 | ₩573 | ₩693 | ₩567 | ₩641 | +11.86% | 213.2만 |
| 2026.09.30 | ₩575 | ₩593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571 |
| -0.70% |
| 20.4만 |
| 2026.09.29 | ₩515 | ₩612 | ₩507 | ₩593 | +15.28% | 113.9만 |
|---|
| 2026.09.28 | ₩600 | ₩609 | ₩493 | ₩513 | -14.44% | 100.2만 |
|---|
| 2026.09.25 | ₩603 | ₩639 | ₩603 | ₩621 | +3.10% | 8.3만 |
|---|
| 2026.09.24 | ₩585 | ₩640 | ₩580 | ₩619 | +5.69% | 55.8만 |
|---|
| 2026.09.23 | ₩567 | ₩613 | ₩551 | ₩599 | +5.65% | 40.8만 |
|---|
| 2026.09.22 | ₩600 | ₩609 | ₩547 | ₩575 | -4.22% | 47.3만 |
|---|
| 2026.09.21 | ₩620 | ₩640 | ₩592 | ₩601 | -3.01% | 43.6만 |
|---|
| 2026.09.18 | ₩600 | ₩640 | ₩527 | ₩635 | +5.78% | 159만 |
|---|
| 2026.09.17 | ₩593 | ₩613 | ₩583 | ₩593 | 0.00% | 30.4만 |
|---|
| 2026.09.16 | ₩573 | ₩629 | ₩573 | ₩603 | +5.12% | 107.9만 |
|---|
| 2026.09.15 | ₩547 | ₩587 | ₩540 | ₩560 | +2.44% | 40.7만 |
|---|
| 2026.09.14 | ₩523 | ₩560 | ₩513 | ₩547 | +4.59% | 57.8만 |
|---|
| 2026.09.11 | ₩507 | ₩544 | ₩501 | ₩537 | +6.05% | 28.8만 |
|---|
| 2026.09.10 | ₩539 | ₩552 | ₩507 | ₩513 | -4.70% | 15만 |
|---|
| 2026.09.09 | ₩560 | ₩560 | ₩539 | ₩555 | -0.95% | 19.3만 |
|---|
| 2026.09.08 | ₩537 | ₩560 | ₩523 | ₩548 | +1.99% | 27.9만 |
|---|
| 2026.09.04 | ₩515 | ₩563 | ₩500 | ₩548 | +6.48% | 52만 |
|---|
| 2026.09.03 | ₩503 | ₩532 | ₩501 | ₩520 | +3.45% | 20.1만 |
|---|
| 2026.09.02 | ₩504 | ₩531 | ₩497 | ₩512 | +1.59% | 18.8만 |
|---|
| 2026.09.01 | ₩520 | ₩527 | ₩497 | ₩521 | +0.26% | 21.3만 |
|---|
| 2026.08.31 | ₩536 | ₩536 | ₩507 | ₩520 | -2.99% | 25.2만 |
|---|
| 2026.08.28 | ₩521 | ₩565 | ₩520 | ₩536 | +2.81% | 43만 |
|---|
| 2026.08.27 | ₩492 | ₩568 | ₩492 | ₩533 | +8.40% | 75.8만 |
|---|
| 2026.08.26 | ₩517 | ₩517 | ₩484 | ₩497 | -3.87% | 27.6만 |
|---|
| 2026.08.25 | ₩480 | ₩545 | ₩480 | ₩517 | +7.78% | 55.9만 |
|---|
| 2026.08.24 | ₩492 | ₩513 | ₩480 | ₩511 | +3.79% | 95.6만 |
|---|
| 2026.08.21 | ₩507 | ₩573 | ₩487 | ₩563 | +11.05% | 114.6만 |
|---|
| 2026.08.20 | ₩541 | ₩544 | ₩511 | ₩515 | -4.93% | 103만 |
|---|
| 2026.08.19 | ₩599 | ₩624 | ₩556 | ₩557 | -6.90% | 104.1만 |
|---|
| 2026.08.18 | ₩676 | ₩683 | ₩616 | ₩627 | -7.30% | 125.1만 |
|---|
| 2026.08.17 | ₩653 | ₩732 | ₩653 | ₩705 | +7.96% | 190.5만 |
|---|
| 2026.08.14 | ₩779 | ₩797 | ₩629 | ₩712 | -8.56% | 2111.3만 |
|---|
| 2026.08.13 | ₩693 | ₩787 | ₩693 | ₩711 | +2.50% | 2761.8만 |
|---|
| 2026.08.12 | ₩692 | ₩737 | ₩651 | ₩711 | +2.70% | 96.7만 |
|---|
| 2026.08.11 | ₩755 | ₩803 | ₩713 | ₩728 | -3.53% | 137.1만 |
|---|
| 2026.08.10 | ₩620 | ₩813 | ₩608 | ₩793 | +27.96% | 498.7만 |
|---|
| 2026.08.07 | ₩640 | ₩659 | ₩600 | ₩656 | +2.50% | 427.1만 |
|---|
| 2026.08.06 | ₩789 | ₩840 | ₩649 | ₩703 | -10.98% | 5248만 |
|---|
| 2026.08.05 | ₩552 | ₩624 | ₩533 | ₩568 | +2.90% | 6297.1만 |
|---|
| 2026.08.04 | ₩627 | ₩680 | ₩563 | ₩611 | -2.55% | 358.9만 |
|---|
| 2026.08.03 | ₩576 | ₩740 | ₩555 | ₩715 | +24.07% | 1512.4만 |
|---|
| 2026.07.31 | ₩855 | ₩1,667 | ₩689 | ₩743 | -13.10% | 5.1억 |
|---|
| 2026.07.30 | ₩560 | ₩560 | ₩348 | ₩392 | -30.00% | 8054.5만 |
|---|
| 2026.07.29 | ₩747 | ₩747 | ₩693 | ₩737 | -1.25% | 27.4만 |
|---|
| 2026.07.28 | ₩723 | ₩796 | ₩723 | ₩741 | +2.58% | 65만 |
|---|
| 2026.07.27 | ₩680 | ₩764 | ₩680 | ₩724 | +6.47% | 46.7만 |
|---|
| 2026.07.24 | ₩733 | ₩759 | ₩680 | ₩695 | -5.27% | 46.7만 |
|---|
| 2026.07.23 | ₩707 | ₩760 | ₩700 | ₩743 | +5.09% | 49.1만 |
|---|
| 2026.07.22 | ₩639 | ₩757 | ₩628 | ₩681 | +6.68% | 103.6만 |
|---|
| 2026.07.21 | ₩573 | ₩687 | ₩556 | ₩628 | +9.53% | 141.3만 |
|---|
| 2026.07.20 | ₩565 | ₩596 | ₩547 | ₩561 | -0.71% | 22.5만 |
|---|
| 2026.07.17 | ₩520 | ₩584 | ₩507 | ₩549 | +5.64% | 32.9만 |
|---|
| 2026.07.16 | ₩519 | ₩527 | ₩493 | ₩517 | -0.26% | 22.6만 |
|---|
| 2026.07.15 | ₩531 | ₩531 | ₩487 | ₩500 | -5.78% | 22.8만 |
|---|
| 2026.07.14 | ₩467 | ₩533 | ₩467 | ₩521 | +11.71% | 284.5만 |
|---|
| 2026.07.13 | ₩487 | ₩520 | ₩467 | ₩480 | -1.37% | 22.6만 |
|---|
| 2026.07.10 | ₩520 | ₩520 | ₩487 | ₩487 | -6.41% | 7.4만 |
|---|
| 2026.07.09 | ₩468 | ₩507 | ₩467 | ₩499 | +6.55% | 14.7만 |
|---|
| 2026.07.08 | ₩501 | ₩507 | ₩453 | ₩479 | -4.52% | 23.3만 |
|---|
| 2026.07.07 | ₩587 | ₩592 | ₩475 | ₩497 | -15.23% | 52.6만 |
|---|
| 2026.07.06 | ₩591 | ₩600 | ₩560 | ₩585 | -0.90% | 45.1만 |
|---|
| 2026.07.02 | ₩568 | ₩627 | ₩551 | ₩627 | +10.33% | 109만 |
|---|
| 2026.07.01 | ₩495 | ₩568 | ₩493 | ₩568 | +14.82% | 55.4만 |
|---|
| 2026.06.30 | ₩460 | ₩507 | ₩460 | ₩507 | +10.14% | 32.9만 |
|---|
| 2026.06.29 | ₩472 | ₩520 | ₩467 | ₩487 | +3.11% | 50.3만 |
|---|
| 2026.06.26 | ₩488 | ₩507 | ₩473 | ₩501 | +2.73% | 33만 |
|---|
| 2026.06.25 | ₩468 | ₩524 | ₩467 | ₩493 | +5.41% | 69.6만 |
|---|
| 2026.06.24 | ₩453 | ₩505 | ₩452 | ₩479 | +5.59% | 107.5만 |
|---|
| 2026.06.23 | ₩383 | ₩477 | ₩361 | ₩463 | +20.91% | 1017.2만 |
|---|
| 2026.06.22 | ₩427 | ₩467 | ₩352 | ₩388 | -9.06% | 2965.5만 |
|---|
| 2026.06.18 | ₩443 | ₩460 | ₩404 | ₩423 | -4.52% | 44만 |
|---|
| 2026.06.17 | ₩443 | ₩471 | ₩443 | ₩443 | 0.00% | 15.1만 |
|---|
| 2026.06.16 | ₩472 | ₩495 | ₩445 | ₩445 | -5.65% | 17.8만 |
|---|
| 2026.06.15 | ₩472 | ₩508 | ₩471 | ₩480 | +1.69% | 30.2만 |
|---|
| 2026.06.12 | ₩484 | ₩509 | ₩468 | ₩476 | -1.65% | 21.1만 |
|---|
| 2026.06.11 | ₩487 | ₩499 | ₩468 | ₩493 | +1.37% | 17.6만 |
|---|
| 2026.06.10 | ₩469 | ₩547 | ₩453 | ₩480 | +2.27% | 28만 |
|---|
| 2026.06.09 | ₩487 | ₩500 | ₩455 | ₩455 | -6.58% | 13.8만 |
|---|
| 2026.06.08 | ₩493 | ₩504 | ₩480 | ₩484 | -1.89% | 13.2만 |
|---|
| 2026.06.05 | ₩520 | ₩527 | ₩460 | ₩476 | -8.46% | 36.4만 |
|---|
| 2026.06.04 | ₩493 | ₩547 | ₩493 | ₩519 | +5.14% | 25.8만 |
|---|
| 2026.06.03 | ₩507 | ₩531 | ₩500 | ₩500 | -1.32% | 14.8만 |
|---|
| 2026.06.02 | ₩552 | ₩555 | ₩493 | ₩511 | -7.49% | 102.5만 |
|---|
| 2026.06.01 | ₩573 | ₩637 | ₩553 | ₩560 | -2.33% | 58.5만 |
|---|
| 2026.05.29 | ₩644 | ₩667 | ₩563 | ₩573 | -10.97% | 43.1만 |
|---|
| 2026.05.28 | ₩680 | ₩707 | ₩643 | ₩644 | -5.29% | 52.8만 |
|---|
| 2026.05.27 | ₩695 | ₩740 | ₩653 | ₩661 | -4.80% | 46.1만 |
|---|
| 2026.05.26 | ₩600 | ₩737 | ₩575 | ₩731 | +21.78% | 126.6만 |
|---|
| 2026.05.22 | ₩583 | ₩640 | ₩559 | ₩601 | +3.20% | 50.3만 |
|---|
| 2026.05.21 | ₩580 | ₩596 | ₩560 | ₩584 | +0.69% | 20.3만 |
|---|
| 2026.05.20 | ₩547 | ₩603 | ₩535 | ₩569 | +4.15% | 29.2만 |
|---|
| 2026.05.19 | ₩544 | ₩573 | ₩516 | ₩551 | +1.23% | 30.2만 |
|---|
| 2026.05.18 | ₩561 | ₩613 | ₩539 | ₩540 | -3.80% | 48.5만 |
|---|
| 2026.05.15 | ₩524 | ₩607 | ₩519 | ₩587 | +11.96% | 82.3만 |
|---|
| 2026.05.14 | ₩453 | ₩557 | ₩453 | ₩524 | +15.59% | 93.9만 |
|---|
| 2026.05.13 | ₩461 | ₩507 | ₩453 | ₩453 | -1.73% | 68.4만 |
|---|
| 2026.05.12 | ₩572 | ₩613 | ₩461 | ₩461 | -19.35% | 68.8만 |
|---|
| 2026.05.11 | ₩553 | ₩616 | ₩553 | ₩561 | +1.45% | 70.3만 |
|---|
| 2026.05.08 | ₩464 | ₩621 | ₩400 | ₩548 | +18.10% | 443.6만 |
|---|
| 2026.05.07 | ₩455 | ₩493 | ₩453 | ₩453 | -0.29% | 28.7만 |
|---|
| 2026.05.06 | ₩417 | ₩513 | ₩417 | ₩468 | +12.14% | 107만 |
|---|
| 2026.05.05 | ₩437 | ₩437 | ₩407 | ₩427 | -2.44% | 57.1만 |
|---|
| 2026.05.04 | ₩423 | ₩465 | ₩415 | ₩451 | +6.62% | 46.4만 |
|---|
| 2026.05.01 | ₩449 | ₩480 | ₩400 | ₩424 | -5.64% | 169.7만 |
|---|
| 2026.04.30 | ₩461 | ₩485 | ₩440 | ₩453 | -1.73% | 58만 |
|---|
| 2026.04.29 | ₩505 | ₩507 | ₩440 | ₩443 | -12.40% | 59.5만 |
|---|
| 2026.04.28 | ₩525 | ₩541 | ₩459 | ₩480 | -8.63% | 33만 |
|---|
| 2026.04.27 | ₩549 | ₩592 | ₩533 | ₩533 | -2.91% | 28.2만 |
|---|
| 2026.04.24 | ₩544 | ₩589 | ₩533 | ₩556 | +2.21% | 19.4만 |
|---|
| 2026.04.23 | ₩559 | ₩588 | ₩515 | ₩539 | -3.58% | 48.5만 |
|---|
| 2026.04.22 | ₩636 | ₩672 | ₩599 | ₩600 | -5.66% | 37.5만 |
|---|
| 2026.04.21 | ₩680 | ₩680 | ₩620 | ₩629 | -7.45% | 35.2만 |
|---|
| 2026.04.20 | ₩567 | ₩687 | ₩567 | ₩680 | +20.00% | 70만 |
|---|
| 2026.04.17 | ₩616 | ₩627 | ₩576 | ₩584 | -5.19% | 54.1만 |
|---|
| 2026.04.16 | ₩545 | ₩667 | ₩533 | ₩631 | +15.65% | 180.6만 |
|---|
| 2026.04.15 | ₩509 | ₩564 | ₩507 | ₩539 | +5.76% | 52.9만 |
|---|
| 2026.04.14 | ₩544 | ₩547 | ₩508 | ₩517 | -4.90% | 52만 |
|---|
| 2026.04.13 | ₩467 | ₩573 | ₩467 | ₩524 | +12.29% | 132만 |
|---|
| 2026.04.10 | ₩479 | ₩480 | ₩453 | ₩453 | -5.29% | 47.2만 |
|---|
| 2026.04.09 | ₩455 | ₩489 | ₩440 | ₩453 | -0.29% | 23.2만 |
|---|
| 2026.04.08 | ₩504 | ₩516 | ₩449 | ₩449 | -10.85% | 54.2만 |
|---|
| 2026.04.07 | ₩512 | ₩532 | ₩471 | ₩492 | -3.91% | 98.6만 |
|---|
| 2026.04.06 | ₩431 | ₩513 | ₩431 | ₩512 | +18.89% | 111.7만 |
|---|
| 2026.04.02 | ₩457 | ₩479 | ₩437 | ₩451 | -1.46% | 52.1만 |
|---|
| 2026.04.01 | ₩480 | ₩499 | ₩468 | ₩480 | 0.00% | 76.6만 |
|---|
| 2026.03.31 | ₩545 | ₩600 | ₩473 | ₩480 | -11.98% | 134.1만 |
|---|
| 2026.03.30 | ₩597 | ₩649 | ₩463 | ₩571 | -4.46% | 293.2만 |
|---|
| 2026.03.27 | ₩453 | ₩655 | ₩453 | ₩649 | +43.24% | 686.4만 |
|---|
| 2026.03.26 | ₩437 | ₩493 | ₩421 | ₩493 | +12.80% | 258.2만 |
|---|
| 2026.03.25 | ₩387 | ₩439 | ₩387 | ₩439 | +13.45% | 266.8만 |
|---|
| 2026.03.24 | ₩393 | ₩428 | ₩363 | ₩404 | +2.71% | 809.4만 |
|---|
| 2026.03.23 | ₩525 | ₩551 | ₩420 | ₩432 | -17.77% | 3.1억 |
|---|
| 2026.03.20 | ₩465 | ₩465 | ₩216 | ₩216 | -53.58% | 385.2만 |
|---|
| 2026.03.19 | ₩453 | ₩475 | ₩444 | ₩475 | +4.71% | 38.8만 |
|---|
| 2026.03.18 | ₩493 | ₩523 | ₩443 | ₩496 | +0.54% | 93.8만 |
|---|
| 2026.03.17 | ₩517 | ₩535 | ₩503 | ₩533 | +3.09% | 444.3만 |
|---|
| 2026.03.16 | ₩499 | ₩539 | ₩469 | ₩539 | +8.02% | 70.3만 |
|---|
| 2026.03.13 | ₩531 | ₩531 | ₩480 | ₩512 | -3.52% | 52만 |
|---|
| 2026.03.12 | ₩491 | ₩541 | ₩483 | ₩524 | +6.79% | 66.4만 |
|---|
| 2026.03.11 | ₩461 | ₩543 | ₩461 | ₩512 | +10.98% | 95.9만 |
|---|
| 2026.03.10 | ₩445 | ₩487 | ₩441 | ₩469 | +5.39% | 115.7만 |
|---|
| 2026.03.09 | ₩536 | ₩536 | ₩447 | ₩463 | -13.68% | 782.8만 |
|---|
| 2026.03.06 | ₩464 | ₩497 | ₩447 | ₩497 | +7.18% | 2287.4만 |
|---|
| 2026.03.05 | ₩496 | ₩540 | ₩496 | ₩496 | 0.00% | 53.5만 |
|---|
| 2026.03.04 | ₩507 | ₩547 | ₩507 | ₩511 | +0.79% | 73.2만 |
|---|
| 2026.03.03 | ₩633 | ₩668 | ₩511 | ₩541 | -14.53% | 190.9만 |
|---|
| 2026.03.02 | ₩656 | ₩707 | ₩656 | ₩668 | +1.83% | 84.6만 |
|---|
| 2026.02.27 | ₩671 | ₩731 | ₩667 | ₩713 | +6.36% | 188.9만 |
|---|
| 2026.02.26 | ₩688 | ₩693 | ₩645 | ₩692 | +0.58% | 174.8만 |
|---|
| 2026.02.25 | ₩651 | ₩693 | ₩640 | ₩667 | +2.46% | 188.8만 |
|---|
| 2026.02.24 | ₩633 | ₩704 | ₩633 | ₩699 | +10.32% | 364.1만 |
|---|
| 2026.02.23 | ₩687 | ₩737 | ₩623 | ₩727 | +5.83% | 1170.7만 |
|---|
| 2026.02.20 | ₩832 | ₩919 | ₩637 | ₩707 | -15.06% | 3.5억 |
|---|
| 2026.02.19 | ₩476 | ₩491 | ₩467 | ₩475 | -0.28% | 796만 |
|---|
| 2026.02.18 | ₩520 | ₩525 | ₩475 | ₩480 | -7.69% | 18.6만 |
|---|
| 2026.02.17 | ₩544 | ₩544 | ₩496 | ₩507 | -6.86% | 9.3만 |
|---|
| 2026.02.13 | ₩521 | ₩547 | ₩520 | ₩528 | +1.28% | 8.6만 |
|---|
| 2026.02.12 | ₩499 | ₩601 | ₩499 | ₩527 | +5.61% | 28만 |
|---|
| 2026.02.11 | ₩533 | ₩533 | ₩477 | ₩507 | -5.00% | 16.2만 |
|---|
| 2026.02.10 | ₩508 | ₩583 | ₩505 | ₩505 | -0.52% | 19.9만 |
|---|
| 2026.02.09 | ₩500 | ₩560 | ₩495 | ₩505 | +1.07% | 19.5만 |
|---|
| 2026.02.06 | ₩488 | ₩544 | ₩469 | ₩509 | +4.37% | 20.6만 |
|---|
| 2026.02.05 | ₩460 | ₩573 | ₩453 | ₩453 | -1.45% | 24.9만 |
|---|
| 2026.02.04 | ₩541 | ₩571 | ₩468 | ₩475 | -12.32% | 19.4만 |
|---|
| 2026.02.03 | ₩540 | ₩572 | ₩497 | ₩521 | -3.46% | 28.5만 |
|---|
| 2026.02.02 | ₩489 | ₩629 | ₩467 | ₩572 | +16.89% | 173.3만 |
|---|
| 2026.01.30 | ₩515 | ₩533 | ₩468 | ₩481 | -6.48% | 47.4만 |
|---|
| 2026.01.29 | ₩584 | ₩584 | ₩495 | ₩501 | -14.16% | 41.2만 |
|---|
| 2026.01.28 | ₩608 | ₩621 | ₩573 | ₩573 | -5.70% | 16.3만 |
|---|
| 2026.01.27 | ₩640 | ₩663 | ₩599 | ₩605 | -5.42% | 30.5만 |
|---|
| 2026.01.26 | ₩707 | ₩707 | ₩589 | ₩616 | -12.83% | 66만 |
|---|
| 2026.01.23 | ₩757 | ₩757 | ₩683 | ₩683 | -9.86% | 23.8만 |
|---|
| 2026.01.22 | ₩744 | ₩796 | ₩673 | ₩716 | -3.76% | 53.5만 |
|---|
| 2026.01.21 | ₩824 | ₩879 | ₩697 | ₩735 | -10.84% | 63.1만 |
|---|
| 2026.01.20 | ₩811 | ₩885 | ₩800 | ₩816 | +0.66% | 17.4만 |
|---|
| 2026.01.16 | ₩932 | ₩933 | ₩833 | ₩833 | -10.59% | 40.6만 |
|---|
| 2026.01.15 | ₩960 | ₩1,061 | ₩876 | ₩885 | -7.78% | 51.8만 |
|---|
| 2026.01.14 | ₩960 | ₩1,004 | ₩908 | ₩913 | -4.86% | 21.3만 |
|---|
| 2026.01.13 | ₩1,027 | ₩1,073 | ₩933 | ₩941 | -8.31% | 36.7만 |
|---|
| 2026.01.12 | ₩1,067 | ₩1,107 | ₩1,027 | ₩1,047 | -1.87% | 30.9만 |
|---|
| 2026.01.09 | ₩1,264 | ₩1,280 | ₩1,029 | ₩1,040 | -17.72% | 44.3만 |
|---|
| 2026.01.08 | ₩1,123 | ₩1,373 | ₩1,120 | ₩1,323 | +17.81% | 119.2만 |
|---|
| 2026.01.07 | ₩1,169 | ₩1,203 | ₩1,120 | ₩1,172 | +0.23% | 52.7만 |
|---|
| 2026.01.06 | ₩1,120 | ₩1,173 | ₩1,068 | ₩1,159 | +3.45% | 35.3만 |
|---|
| 2026.01.05 | ₩1,156 | ₩1,159 | ₩1,031 | ₩1,105 | -4.38% | 29.3만 |
|---|
| 2026.01.02 | ₩987 | ₩1,200 | ₩960 | ₩1,137 | +15.27% | 69.7만 |
|---|
| 2025.12.31 | ₩873 | ₩992 | ₩871 | ₩987 | +12.98% | 41.4만 |
|---|
| 2025.12.30 | ₩873 | ₩960 | ₩873 | ₩881 | +0.92% | 30.7만 |
|---|
| 2025.12.29 | ₩947 | ₩992 | ₩867 | ₩876 | -7.46% | 52만 |
|---|
| 2025.12.26 | ₩960 | ₩1,027 | ₩937 | ₩951 | -0.97% | 47.8만 |
|---|
| 2025.12.24 | ₩1,005 | ₩1,027 | ₩973 | ₩1,027 | +2.12% | 18.1만 |
|---|
| 2025.12.23 | ₩1,065 | ₩1,067 | ₩960 | ₩1,033 | -3.00% | 81.1만 |
|---|
| 2025.12.22 | ₩951 | ₩1,307 | ₩933 | ₩1,044 | +9.82% | 505.8만 |
|---|
| 2025.12.19 | ₩1,387 | ₩1,427 | ₩699 | ₩951 | -31.44% | 996만 |
|---|
| 2025.12.18 | ₩1,567 | ₩1,840 | ₩1,560 | ₩1,747 | +11.49% | 115.6만 |
|---|
| 2025.12.17 | ₩1,613 | ₩1,667 | ₩1,493 | ₩1,627 | +0.83% | 52.5만 |
|---|
| 2025.12.16 | ₩1,533 | ₩1,680 | ₩1,507 | ₩1,600 | +4.35% | 39.9만 |
|---|
| 2025.12.15 | ₩1,576 | ₩1,576 | ₩1,487 | ₩1,520 | -3.55% | 32.2만 |
|---|
| 2025.12.12 | ₩1,507 | ₩1,533 | ₩1,453 | ₩1,507 | 0.00% | 18.5만 |
|---|
| 2025.12.11 | ₩1,467 | ₩1,533 | ₩1,427 | ₩1,507 | +2.73% | 12.5만 |
|---|
| 2025.12.10 | ₩1,627 | ₩1,627 | ₩1,453 | ₩1,467 | -9.84% | 18.2만 |
|---|
| 2025.12.09 | ₩1,493 | ₩1,627 | ₩1,464 | ₩1,627 | +8.93% | 31.4만 |
|---|
| 2025.12.08 | ₩1,427 | ₩1,507 | ₩1,420 | ₩1,507 | +5.61% | 13.5만 |
|---|
| 2025.12.05 | ₩1,600 | ₩1,600 | ₩1,413 | ₩1,467 | -8.33% | 24.1만 |
|---|
| 2025.12.04 | ₩1,653 | ₩1,653 | ₩1,528 | ₩1,573 | -4.84% | 15.5만 |
|---|
| 2025.12.03 | ₩1,520 | ₩1,653 | ₩1,487 | ₩1,640 | +7.89% | 37.3만 |
|---|
| 2025.12.02 | ₩1,347 | ₩1,667 | ₩1,333 | ₩1,547 | +14.85% | 90.9만 |
|---|
| 2025.12.01 | ₩1,387 | ₩1,427 | ₩1,312 | ₩1,328 | -4.23% | 31.3만 |
|---|
| 2025.11.28 | ₩1,453 | ₩1,480 | ₩1,400 | ₩1,480 | +1.83% | 29.3만 |
|---|
| 2025.11.26 | ₩1,467 | ₩1,467 | ₩1,387 | ₩1,427 | -2.73% | 16.9만 |
|---|
| 2025.11.25 | ₩1,480 | ₩1,520 | ₩1,440 | ₩1,467 | -0.90% | 11.8만 |
|---|
| 2025.11.24 | ₩1,373 | ₩1,547 | ₩1,373 | ₩1,533 | +11.65% | 22.9만 |
|---|
| 2025.11.21 | ₩1,480 | ₩1,493 | ₩1,353 | ₩1,493 | +0.90% | 30.9만 |
|---|
| 2025.11.20 | ₩1,627 | ₩1,667 | ₩1,480 | ₩1,520 | -6.56% | 46만 |
|---|
| 2025.11.19 | ₩1,627 | ₩1,707 | ₩1,573 | ₩1,653 | +1.64% | 48.9만 |
|---|
| 2025.11.18 | ₩1,507 | ₩1,747 | ₩1,507 | ₩1,707 | +13.27% | 47.4만 |
|---|
| 2025.11.17 | ₩1,813 | ₩1,853 | ₩1,573 | ₩1,680 | -7.35% | 86.9만 |
|---|
| 2025.11.14 | ₩1,507 | ₩1,986 | ₩1,507 | ₩1,973 | +30.97% | 381.6만 |
|---|
| 2025.11.13 | ₩2,893 | ₩3,040 | ₩1,307 | ₩1,587 | -45.16% | 6813.5만 |
|---|
| 2025.11.12 | ₩2,440 | ₩2,546 | ₩2,293 | ₩2,346 | -3.83% | 18.3만 |
|---|
| 2025.11.11 | ₩2,400 | ₩2,474 | ₩2,186 | ₩2,293 | -4.44% | 71.1만 |
|---|
| 2025.11.10 | ₩2,986 | ₩3,213 | ₩2,706 | ₩2,786 | -6.70% | 59만 |
|---|
| 2025.11.07 | ₩2,466 | ₩2,986 | ₩2,293 | ₩2,946 | +19.46% | 27.4만 |
|---|
| 2025.11.06 | ₩2,373 | ₩2,600 | ₩2,240 | ₩2,453 | +3.37% | 42.5만 |
|---|
| 2025.11.05 | ₩2,400 | ₩2,506 | ₩2,346 | ₩2,400 | 0.00% | 21.3만 |
|---|
| 2025.11.04 | ₩2,493 | ₩2,546 | ₩2,320 | ₩2,400 | -3.74% | 19.2만 |
|---|
| 2025.11.03 | ₩2,773 | ₩2,773 | ₩2,440 | ₩2,480 | -10.58% | 26.5만 |
|---|
| 2025.10.31 | ₩2,733 | ₩2,848 | ₩2,640 | ₩2,773 | +1.46% | 19.1만 |
|---|
| 2025.10.30 | ₩2,826 | ₩2,876 | ₩2,693 | ₩2,733 | -3.30% | 15.1만 |
|---|
| 2025.10.29 | ₩2,760 | ₩3,040 | ₩2,666 | ₩2,906 | +5.31% | 26.7만 |
|---|
| 2025.10.28 | ₩2,906 | ₩2,946 | ₩2,706 | ₩2,760 | -5.05% | 27.9만 |
|---|
| 2025.10.27 | ₩3,053 | ₩3,200 | ₩2,853 | ₩2,853 | -6.55% | 42.3만 |
|---|
| 2025.10.24 | ₩3,120 | ₩3,333 | ₩3,026 | ₩3,106 | -0.43% | 19.3만 |
|---|
| 2025.10.23 | ₩3,106 | ₩3,180 | ₩2,973 | ₩3,093 | -0.43% | 18.4만 |
|---|
| 2025.10.22 | ₩3,626 | ₩3,666 | ₩3,066 | ₩3,160 | -12.87% | 28.5만 |
|---|
| 2025.10.21 | ₩3,133 | ₩3,666 | ₩2,933 | ₩3,653 | +16.60% | 44.7만 |
|---|
| 2025.10.20 | ₩3,226 | ₩3,509 | ₩3,133 | ₩3,200 | -0.83% | 38만 |
|---|
| 2025.10.17 | ₩3,266 | ₩3,320 | ₩3,133 | ₩3,186 | -2.45% | 25.2만 |
|---|
| 2025.10.16 | ₩3,373 | ₩3,453 | ₩3,186 | ₩3,280 | -2.77% | 21.9만 |
|---|
| 2025.10.15 | ₩3,533 | ₩3,533 | ₩3,253 | ₩3,386 | -4.15% | 22.2만 |
|---|
| 2025.10.14 | ₩3,400 | ₩3,493 | ₩3,213 | ₩3,493 | +2.75% | 39.1만 |
|---|
| 2025.10.13 | ₩2,946 | ₩3,466 | ₩2,866 | ₩3,373 | +14.48% | 33.6만 |
|---|
| 2025.10.10 | ₩3,080 | ₩3,140 | ₩2,773 | ₩2,933 | -4.76% | 37.4만 |
|---|