시장 데이터를 불러오는 중
전체 종목
매그놀리아 오일 & 가스 과거 주가
Magnolia Oil & Gas Corporation Class A Common Stock · MGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magnolia Oil & Gas Corporation Class A Common Stock · MGY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,750 | ₩33,266 | ₩32,241 | ₩32,294 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,232 | ₩33,413 | ₩32,583 | ₩32,804 | -1.29% | 738만 |
| 2026.10.07 | ₩32,428 | ₩32,623 | ₩31,758 | ₩32,603 | +0.54% | 493.9만 |
| 2026.10.06 | ₩32,053 | ₩32,435 | ₩31,758 | ₩32,080 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,160 | ₩32,589 | ₩31,665 | ₩32,160 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,852 | ₩32,509 | ₩31,852 | ₩32,254 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,557 | ₩32,536 | ₩31,557 | ₩32,254 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,758 | ₩32,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,477 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩31,102 | ₩31,852 | ₩31,021 | ₩31,624 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,683 | ₩32,804 | ₩31,638 | ₩31,772 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,562 | ₩32,844 | ₩32,288 | ₩32,308 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩33,098 | ₩33,641 | ₩32,897 | ₩33,152 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,830 | ₩33,434 | ₩32,375 | ₩32,723 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,147 | ₩33,105 | ₩31,886 | ₩32,187 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,353 | ₩33,541 | ₩32,408 | ₩32,509 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,546 | ₩34,546 | ₩33,628 | ₩33,742 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,573 | ₩34,787 | ₩34,271 | ₩34,412 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,454 | ₩37,588 | ₩34,921 | ₩34,975 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,320 | ₩38,626 | ₩37,159 | ₩38,258 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩38,070 | ₩38,244 | ₩36,891 | ₩37,011 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩37,119 | ₩37,628 | ₩36,676 | ₩37,186 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,856 | ₩37,882 | ₩36,241 | ₩37,119 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,279 | ₩37,748 | ₩36,851 | ₩37,239 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,770 | ₩37,172 | ₩36,408 | ₩36,743 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,234 | ₩36,388 | ₩35,544 | ₩35,913 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,743 | ₩36,797 | ₩36,060 | ₩36,462 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,676 | ₩37,266 | ₩36,676 | ₩36,690 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,542 | ₩37,105 | ₩36,130 | ₩37,078 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩36,073 | ₩36,463 | ₩35,584 | ₩35,980 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,792 | ₩36,147 | ₩35,095 | ₩35,176 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,377 | ₩35,913 | ₩34,794 | ₩35,712 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,934 | ₩35,718 | ₩34,747 | ₩35,417 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,886 | ₩36,181 | ₩35,403 | ₩35,430 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,440 | ₩37,440 | ₩36,248 | ₩36,475 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,815 | ₩38,016 | ₩37,561 | ₩37,708 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,480 | ₩38,030 | ₩37,159 | ₩37,815 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,382 | ₩37,145 | ₩36,382 | ₩36,837 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,583 | ₩36,650 | ₩35,725 | ₩36,047 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,377 | ₩36,026 | ₩35,216 | ₩35,899 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,975 | ₩35,323 | ₩34,626 | ₩35,162 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,894 | ₩35,095 | ₩34,258 | ₩34,653 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,921 | ₩35,383 | ₩34,854 | ₩35,323 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,800 | ₩35,169 | ₩34,653 | ₩34,854 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,970 | ₩35,216 | ₩33,970 | ₩34,854 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,219 | ₩34,137 | ₩32,676 | ₩33,608 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,836 | ₩34,063 | ₩32,388 | ₩33,165 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩33,005 | ₩33,038 | ₩31,691 | ₩31,785 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩33,085 | ₩33,567 | ₩32,737 | ₩32,938 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,702 | ₩34,043 | ₩33,246 | ₩33,675 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,755 | ₩34,613 | ₩33,554 | ₩34,452 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,259 | ₩33,648 | ₩32,623 | ₩33,541 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,281 | ₩33,561 | ₩32,080 | ₩33,541 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,710 | ₩32,871 | ₩31,356 | ₩31,356 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,299 | ₩33,728 | ₩32,160 | ₩32,187 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,144 | ₩34,660 | ₩33,802 | ₩33,943 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,975 | ₩35,452 | ₩33,152 | ₩34,519 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩34,104 | ₩34,760 | ₩34,016 | ₩34,305 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,335 | ₩33,769 | ₩32,241 | ₩33,621 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩36,073 | ₩36,382 | ₩34,011 | ₩34,211 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,583 | ₩37,078 | ₩35,926 | ₩36,529 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,913 | ₩36,375 | ₩35,913 | ₩36,033 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,805 | ₩36,073 | ₩35,283 | ₩35,819 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩36,073 | ₩36,194 | ₩35,216 | ₩35,752 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,283 | ₩36,261 | ₩35,068 | ₩35,779 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,800 | ₩34,988 | ₩34,264 | ₩34,559 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,854 | ₩35,102 | ₩34,305 | ₩34,666 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,921 | ₩35,779 | ₩34,693 | ₩35,269 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,728 | ₩34,800 | ₩33,728 | ₩34,559 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,567 | ₩33,849 | ₩33,447 | ₩33,514 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,862 | ₩34,251 | ₩33,561 | ₩33,769 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,318 | ₩34,693 | ₩33,474 | ₩33,474 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,720 | ₩35,296 | ₩34,150 | ₩34,278 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,792 | ₩36,026 | ₩34,318 | ₩34,479 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,288 | ₩37,521 | ₩35,631 | ₩35,886 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,859 | ₩36,650 | ₩35,718 | ₩36,449 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩35,082 | ₩36,087 | ₩34,707 | ₩36,073 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,953 | ₩36,449 | ₩35,725 | ₩35,953 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,886 | ₩36,382 | ₩35,497 | ₩36,355 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,591 | ₩35,618 | ₩34,841 | ₩35,390 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,288 | ₩36,891 | ₩35,913 | ₩35,993 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,698 | ₩36,556 | ₩35,537 | ₩36,341 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,430 | ₩36,576 | ₩35,176 | ₩36,288 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,181 | ₩37,427 | ₩36,147 | ₩37,011 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,775 | ₩37,896 | ₩36,301 | ₩36,489 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩37,038 | ₩37,869 | ₩36,985 | ₩37,266 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,266 | ₩37,373 | ₩35,966 | ₩36,556 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,186 | ₩37,802 | ₩37,172 | ₩37,561 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,856 | ₩37,856 | ₩36,797 | ₩36,864 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩37,132 | ₩37,902 | ₩37,132 | ₩37,789 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,346 | ₩37,923 | ₩37,226 | ₩37,467 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,998 | ₩37,440 | ₩36,998 | ₩37,186 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩37,092 | ₩37,735 | ₩36,884 | ₩37,132 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩37,145 | ₩37,219 | ₩36,422 | ₩36,663 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,346 | ₩37,454 | ₩36,663 | ₩37,212 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,239 | ₩37,628 | ₩36,851 | ₩36,944 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,606 | ₩39,075 | ₩37,628 | ₩37,722 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,954 | ₩39,430 | ₩38,606 | ₩39,182 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,415 | ₩40,449 | ₩38,713 | ₩39,182 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,321 | ₩40,951 | ₩39,330 | ₩39,879 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,415 | ₩40,763 | ₩39,852 | ₩40,428 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,504 | ₩40,495 | ₩38,995 | ₩40,053 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩39,088 | ₩39,644 | ₩38,673 | ₩39,611 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,217 | ₩38,673 | ₩37,990 | ₩38,606 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,378 | ₩38,432 | ₩37,588 | ₩38,311 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩38,043 | ₩38,418 | ₩37,588 | ₩38,378 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,815 | ₩38,405 | ₩37,279 | ₩37,802 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,547 | ₩37,882 | ₩37,058 | ₩37,253 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,226 | ₩37,789 | ₩36,355 | ₩37,722 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,423 | ₩40,013 | ₩38,392 | ₩38,392 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,340 | ₩41,876 | ₩41,072 | ₩41,353 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,321 | ₩41,755 | ₩40,294 | ₩41,701 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,268 | ₩40,603 | ₩39,490 | ₩40,321 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,785 | ₩40,750 | ₩39,531 | ₩40,522 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,812 | ₩40,589 | ₩39,718 | ₩40,522 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩40,093 | ₩40,140 | ₩39,068 | ₩39,303 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,531 | ₩39,973 | ₩39,189 | ₩39,289 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,477 | ₩39,658 | ₩39,062 | ₩39,182 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,571 | ₩39,732 | ₩39,169 | ₩39,691 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,713 | ₩39,276 | ₩38,606 | ₩39,263 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,735 | ₩38,593 | ₩37,447 | ₩38,472 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,212 | ₩37,675 | ₩36,958 | ₩37,480 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,368 | ₩37,058 | ₩35,410 | ₩37,011 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,923 | ₩38,465 | ₩37,893 | ₩38,244 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩38,137 | ₩38,438 | ₩37,574 | ₩37,775 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,222 | ₩39,303 | ₩37,996 | ₩38,325 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,402 | ₩40,804 | ₩39,557 | ₩39,785 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,638 | ₩40,093 | ₩39,289 | ₩40,067 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩40,147 | ₩40,790 | ₩39,356 | ₩39,745 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,995 | ₩40,127 | ₩38,593 | ₩40,013 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩42,050 | ₩42,934 | ₩41,976 | ₩42,787 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,393 | ₩41,715 | ₩41,005 | ₩41,621 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,902 | ₩42,184 | ₩40,710 | ₩41,594 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,206 | ₩41,889 | ₩39,965 | ₩40,428 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩43,122 | ₩43,376 | ₩41,393 | ₩42,304 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,792 | ₩43,899 | ₩42,653 | ₩43,041 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩43,068 | ₩43,457 | ₩42,840 | ₩43,363 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,452 | ₩43,363 | ₩42,260 | ₩42,693 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,353 | ₩42,177 | ₩41,219 | ₩42,130 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,768 | ₩42,425 | ₩41,742 | ₩41,929 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,281 | ₩41,795 | ₩40,080 | ₩41,433 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,964 | ₩41,822 | ₩40,804 | ₩41,219 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,670 | ₩41,253 | ₩40,522 | ₩41,005 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,308 | ₩40,790 | ₩40,227 | ₩40,415 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,825 | ₩40,442 | ₩39,678 | ₩40,147 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,410 | ₩39,906 | ₩38,861 | ₩39,383 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,633 | ₩39,544 | ₩38,499 | ₩39,531 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,928 | ₩39,370 | ₩38,392 | ₩38,780 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,660 | ₩39,531 | ₩38,338 | ₩38,954 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,552 | ₩38,981 | ₩38,150 | ₩38,526 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,544 | ₩39,852 | ₩38,445 | ₩38,941 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,477 | ₩39,785 | ₩38,867 | ₩39,155 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,861 | ₩39,356 | ₩38,633 | ₩39,115 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,239 | ₩38,459 | ₩36,516 | ₩38,325 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,546 | ₩38,941 | ₩37,413 | ₩38,083 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,753 | ₩38,991 | ₩37,561 | ₩38,258 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,931 | ₩37,460 | ₩36,542 | ₩37,279 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,712 | ₩36,918 | ₩35,363 | ₩36,663 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,583 | ₩36,583 | ₩35,243 | ₩36,221 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,797 | ₩36,877 | ₩36,073 | ₩36,435 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,328 | ₩36,743 | ₩35,993 | ₩36,583 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩36,140 | ₩36,495 | ₩35,939 | ₩36,328 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,899 | ₩36,623 | ₩35,792 | ₩36,288 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,403 | ₩35,551 | ₩34,861 | ₩35,377 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,953 | ₩36,274 | ₩34,412 | ₩34,854 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,841 | ₩36,140 | ₩34,552 | ₩35,886 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,926 | ₩36,000 | ₩34,211 | ₩34,814 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,841 | ₩36,248 | ₩34,814 | ₩36,127 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,475 | ₩36,475 | ₩35,403 | ₩35,712 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,288 | ₩36,710 | ₩36,020 | ₩36,542 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,810 | ₩36,810 | ₩35,122 | ₩36,167 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩35,042 | ₩35,296 | ₩34,372 | ₩35,122 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,599 | ₩35,557 | ₩34,599 | ₩35,363 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,165 | ₩34,445 | ₩33,058 | ₩34,345 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩33,112 | ₩33,648 | ₩32,857 | ₩33,192 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,943 | ₩34,358 | ₩33,688 | ₩34,184 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,800 | ₩35,484 | ₩34,077 | ₩34,211 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,246 | ₩33,829 | ₩33,192 | ₩33,795 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩33,098 | ₩33,232 | ₩32,656 | ₩33,098 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,536 | ₩32,723 | ₩31,872 | ₩32,670 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,589 | ₩32,871 | ₩32,120 | ₩32,294 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,638 | ₩32,013 | ₩31,390 | ₩31,852 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,820 | ₩31,812 | ₩30,820 | ₩31,799 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,485 | ₩30,834 | ₩30,258 | ₩30,351 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,566 | ₩30,633 | ₩30,204 | ₩30,284 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,150 | ₩30,579 | ₩29,715 | ₩30,137 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,445 | ₩31,263 | ₩30,338 | ₩30,606 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩30,043 | ₩30,552 | ₩29,949 | ₩30,150 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,748 | ₩30,173 | ₩29,413 | ₩29,748 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,137 | ₩30,258 | ₩29,561 | ₩29,842 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,556 | ₩30,150 | ₩28,475 | ₩29,762 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,717 | ₩28,806 | ₩28,228 | ₩28,462 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,360 | ₩29,467 | ₩28,710 | ₩28,797 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,472 | ₩30,727 | ₩28,542 | ₩29,239 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,346 | ₩30,137 | ₩29,132 | ₩30,124 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,534 | ₩29,628 | ₩29,152 | ₩29,333 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,614 | ₩29,856 | ₩29,561 | ₩29,574 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,427 | ₩29,601 | ₩29,139 | ₩29,413 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩29,052 | ₩29,253 | ₩28,844 | ₩29,092 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,253 | ₩29,393 | ₩29,172 | ₩29,212 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,320 | ₩29,467 | ₩29,093 | ₩29,333 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,212 | ₩29,789 | ₩29,199 | ₩29,212 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩29,052 | ₩29,413 | ₩28,797 | ₩28,998 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,413 | ₩29,507 | ₩28,904 | ₩29,038 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,253 | ₩29,628 | ₩29,045 | ₩29,547 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,628 | ₩29,661 | ₩28,891 | ₩28,985 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,753 | ₩30,753 | ₩29,688 | ₩29,936 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,209 | ₩31,363 | ₩30,499 | ₩30,539 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,472 | ₩30,673 | ₩30,184 | ₩30,472 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,512 | ₩31,008 | ₩30,150 | ₩30,807 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩31,008 | ₩31,350 | ₩30,512 | ₩30,606 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,303 | ₩31,665 | ₩30,941 | ₩30,981 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,236 | ₩31,933 | ₩31,236 | ₩31,611 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,504 | ₩31,738 | ₩31,316 | ₩31,370 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩31,008 | ₩31,732 | ₩30,877 | ₩31,477 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,370 | ₩31,624 | ₩30,686 | ₩30,700 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,914 | ₩31,698 | ₩30,874 | ₩31,517 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,753 | ₩31,182 | ₩30,753 | ₩31,008 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,660 | ₩31,196 | ₩30,660 | ₩30,727 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩30,057 | ₩30,914 | ₩30,057 | ₩30,780 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,271 | ₩31,095 | ₩29,963 | ₩30,928 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,869 | ₩30,727 | ₩29,614 | ₩30,539 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,472 | ₩31,182 | ₩29,869 | ₩29,949 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,735 | ₩30,425 | ₩29,501 | ₩30,325 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,655 | ₩30,492 | ₩29,601 | ₩30,405 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,700 | ₩30,867 | ₩29,862 | ₩29,909 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,311 | ₩30,914 | ₩29,909 | ₩30,820 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,619 | ₩30,968 | ₩30,298 | ₩30,619 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,459 | ₩30,743 | ₩30,231 | ₩30,472 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩30,097 | ₩30,995 | ₩30,097 | ₩30,673 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,400 | ₩30,057 | ₩29,226 | ₩29,882 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,717 | ₩29,454 | ₩28,556 | ₩29,427 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,743 | ₩29,239 | ₩28,542 | ₩28,690 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,293 | ₩29,547 | ₩28,683 | ₩28,730 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,507 | ₩29,641 | ₩29,306 | ₩29,360 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,869 | ₩30,217 | ₩29,266 | ₩30,204 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩30,083 | ₩30,398 | ₩29,748 | ₩30,097 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,954 | ₩31,196 | ₩30,003 | ₩30,030 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,539 | ₩31,088 | ₩30,393 | ₩30,820 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,820 | ₩30,914 | ₩30,392 | ₩30,499 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,651 | ₩31,651 | ₩30,822 | ₩31,088 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,745 | ₩31,825 | ₩31,035 | ₩31,222 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,531 | ₩31,812 | ₩30,995 | ₩31,678 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,767 | ₩30,874 | ₩30,331 | ₩30,579 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,794 | ₩30,981 | ₩30,418 | ₩30,485 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,740 | ₩31,142 | ₩30,506 | ₩30,740 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,405 | ₩30,847 | ₩30,204 | ₩30,566 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,182 | ₩31,196 | ₩30,003 | ₩30,405 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,437 | ₩31,658 | ₩30,820 | ₩31,115 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,485 | ₩31,216 | ₩30,412 | ₩30,928 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,901 | ₩31,310 | ₩30,459 | ₩31,236 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,316 | ₩31,859 | ₩30,311 | ₩30,338 | -3.12% | 230.5만 |
|---|