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 | ₩32,621 | ₩33,134 | ₩32,113 | ₩32,167 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,101 | ₩33,281 | ₩32,454 | ₩32,674 | -1.29% | 738만 |
| 2026.10.07 | ₩32,300 | ₩32,494 | ₩31,633 | ₩32,474 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,927 | ₩32,307 | ₩31,633 | ₩31,953 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,033 | ₩32,460 | ₩31,539 | ₩32,033 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,726 | ₩32,380 | ₩31,726 | ₩32,127 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,433 | ₩32,407 | ₩31,433 | ₩32,127 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,633 | ₩31,927 | ₩31,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,353 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩30,979 | ₩31,726 | ₩30,899 | ₩31,499 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,554 | ₩32,674 | ₩31,513 | ₩31,646 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,434 | ₩32,714 | ₩32,160 | ₩32,180 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,968 | ₩33,508 | ₩32,767 | ₩33,021 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,701 | ₩33,301 | ₩32,247 | ₩32,594 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,020 | ₩32,974 | ₩31,760 | ₩32,060 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,221 | ₩33,408 | ₩32,280 | ₩32,380 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,409 | ₩34,409 | ₩33,495 | ₩33,608 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,436 | ₩34,649 | ₩34,135 | ₩34,276 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,305 | ₩37,439 | ₩34,783 | ₩34,836 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,172 | ₩38,473 | ₩37,012 | ₩38,106 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,919 | ₩38,093 | ₩36,745 | ₩36,865 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩36,972 | ₩37,479 | ₩36,531 | ₩37,038 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,706 | ₩37,733 | ₩36,098 | ₩36,972 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,132 | ₩37,599 | ₩36,705 | ₩37,092 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,625 | ₩37,025 | ₩36,264 | ₩36,598 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,091 | ₩36,244 | ₩35,403 | ₩35,770 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,598 | ₩36,651 | ₩35,917 | ₩36,318 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,531 | ₩37,119 | ₩36,531 | ₩36,545 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,398 | ₩36,958 | ₩35,987 | ₩36,932 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,931 | ₩36,319 | ₩35,443 | ₩35,837 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,650 | ₩36,004 | ₩34,956 | ₩35,036 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,237 | ₩35,770 | ₩34,656 | ₩35,570 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,796 | ₩35,577 | ₩34,609 | ₩35,277 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,744 | ₩36,037 | ₩35,263 | ₩35,290 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,292 | ₩37,292 | ₩36,104 | ₩36,331 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,666 | ₩37,866 | ₩37,412 | ₩37,559 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,332 | ₩37,879 | ₩37,012 | ₩37,666 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,238 | ₩36,998 | ₩36,238 | ₩36,691 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,438 | ₩36,505 | ₩35,584 | ₩35,904 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,237 | ₩35,884 | ₩35,076 | ₩35,757 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,836 | ₩35,183 | ₩34,489 | ₩35,023 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,756 | ₩34,956 | ₩34,122 | ₩34,516 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,783 | ₩35,243 | ₩34,716 | ₩35,183 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,663 | ₩35,030 | ₩34,516 | ₩34,716 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,835 | ₩35,076 | ₩33,835 | ₩34,716 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,088 | ₩34,002 | ₩32,547 | ₩33,475 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,702 | ₩33,929 | ₩32,260 | ₩33,034 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,874 | ₩32,908 | ₩31,566 | ₩31,660 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,954 | ₩33,435 | ₩32,607 | ₩32,807 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,568 | ₩33,909 | ₩33,114 | ₩33,542 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,622 | ₩34,476 | ₩33,421 | ₩34,316 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,128 | ₩33,515 | ₩32,494 | ₩33,408 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,153 | ₩33,428 | ₩31,953 | ₩33,408 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,581 | ₩32,741 | ₩31,232 | ₩31,232 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,168 | ₩33,595 | ₩32,033 | ₩32,060 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,009 | ₩34,523 | ₩33,668 | ₩33,808 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,836 | ₩35,311 | ₩33,021 | ₩34,382 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩33,969 | ₩34,623 | ₩33,882 | ₩34,169 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,207 | ₩33,635 | ₩32,113 | ₩33,488 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,931 | ₩36,238 | ₩33,877 | ₩34,075 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,438 | ₩36,932 | ₩35,784 | ₩36,384 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,770 | ₩36,231 | ₩35,770 | ₩35,891 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,664 | ₩35,931 | ₩35,143 | ₩35,677 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,931 | ₩36,051 | ₩35,076 | ₩35,610 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,143 | ₩36,118 | ₩34,930 | ₩35,637 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,663 | ₩34,850 | ₩34,129 | ₩34,422 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,716 | ₩34,963 | ₩34,169 | ₩34,529 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,783 | ₩35,637 | ₩34,556 | ₩35,130 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,595 | ₩34,663 | ₩33,595 | ₩34,422 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,435 | ₩33,715 | ₩33,315 | ₩33,381 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,728 | ₩34,115 | ₩33,428 | ₩33,635 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,182 | ₩34,556 | ₩33,341 | ₩33,341 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,583 | ₩35,157 | ₩34,015 | ₩34,142 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,650 | ₩35,884 | ₩34,182 | ₩34,342 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,144 | ₩37,372 | ₩35,490 | ₩35,744 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,717 | ₩36,505 | ₩35,577 | ₩36,304 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,943 | ₩35,944 | ₩34,569 | ₩35,931 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,811 | ₩36,304 | ₩35,584 | ₩35,811 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,744 | ₩36,238 | ₩35,357 | ₩36,211 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,450 | ₩35,477 | ₩34,703 | ₩35,250 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,144 | ₩36,745 | ₩35,770 | ₩35,851 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,557 | ₩36,411 | ₩35,397 | ₩36,198 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,290 | ₩36,431 | ₩35,036 | ₩36,144 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,037 | ₩37,279 | ₩36,004 | ₩36,865 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,626 | ₩37,746 | ₩36,158 | ₩36,344 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,892 | ₩37,719 | ₩36,838 | ₩37,119 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,119 | ₩37,225 | ₩35,824 | ₩36,411 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,038 | ₩37,652 | ₩37,025 | ₩37,412 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,706 | ₩37,706 | ₩36,651 | ₩36,718 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩36,985 | ₩37,753 | ₩36,985 | ₩37,639 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,199 | ₩37,773 | ₩37,079 | ₩37,319 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,852 | ₩37,292 | ₩36,852 | ₩37,038 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,945 | ₩37,586 | ₩36,738 | ₩36,985 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩36,998 | ₩37,072 | ₩36,278 | ₩36,518 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,199 | ₩37,305 | ₩36,518 | ₩37,065 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,092 | ₩37,479 | ₩36,705 | ₩36,798 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,453 | ₩38,920 | ₩37,479 | ₩37,572 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,800 | ₩39,274 | ₩38,453 | ₩39,027 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,255 | ₩40,289 | ₩38,560 | ₩39,027 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,162 | ₩40,789 | ₩39,174 | ₩39,721 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,255 | ₩40,602 | ₩39,695 | ₩40,269 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,348 | ₩40,335 | ₩38,840 | ₩39,895 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,934 | ₩39,488 | ₩38,520 | ₩39,454 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,066 | ₩38,520 | ₩37,839 | ₩38,453 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,226 | ₩38,280 | ₩37,439 | ₩38,160 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,893 | ₩38,266 | ₩37,439 | ₩38,226 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,666 | ₩38,253 | ₩37,132 | ₩37,652 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,399 | ₩37,733 | ₩36,912 | ₩37,105 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,079 | ₩37,639 | ₩36,211 | ₩37,572 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,267 | ₩39,855 | ₩38,240 | ₩38,240 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,176 | ₩41,710 | ₩40,909 | ₩41,189 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,162 | ₩41,590 | ₩40,135 | ₩41,536 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,108 | ₩40,442 | ₩39,334 | ₩40,162 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,628 | ₩40,589 | ₩39,374 | ₩40,362 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,655 | ₩40,429 | ₩39,561 | ₩40,362 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,935 | ₩39,982 | ₩38,914 | ₩39,147 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,374 | ₩39,815 | ₩39,034 | ₩39,134 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,321 | ₩39,501 | ₩38,907 | ₩39,027 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,414 | ₩39,574 | ₩39,014 | ₩39,534 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,560 | ₩39,121 | ₩38,453 | ₩39,107 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,586 | ₩38,440 | ₩37,299 | ₩38,320 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,065 | ₩37,526 | ₩36,812 | ₩37,332 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,224 | ₩36,912 | ₩35,270 | ₩36,865 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,773 | ₩38,313 | ₩37,743 | ₩38,093 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩37,986 | ₩38,286 | ₩37,426 | ₩37,626 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,067 | ₩39,147 | ₩37,846 | ₩38,173 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,242 | ₩40,642 | ₩39,401 | ₩39,628 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,481 | ₩39,935 | ₩39,134 | ₩39,908 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩39,988 | ₩40,629 | ₩39,201 | ₩39,588 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,840 | ₩39,968 | ₩38,440 | ₩39,855 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,884 | ₩42,764 | ₩41,810 | ₩42,618 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,229 | ₩41,550 | ₩40,842 | ₩41,456 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,737 | ₩42,017 | ₩40,549 | ₩41,430 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,043 | ₩41,723 | ₩39,807 | ₩40,269 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,951 | ₩43,205 | ₩41,229 | ₩42,137 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,619 | ₩43,725 | ₩42,484 | ₩42,871 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,898 | ₩43,285 | ₩42,671 | ₩43,192 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,284 | ₩43,192 | ₩42,093 | ₩42,524 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,189 | ₩42,010 | ₩41,056 | ₩41,964 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,603 | ₩42,257 | ₩41,577 | ₩41,763 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,122 | ₩41,630 | ₩39,921 | ₩41,270 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,802 | ₩41,657 | ₩40,642 | ₩41,056 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,509 | ₩41,089 | ₩40,362 | ₩40,842 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,148 | ₩40,629 | ₩40,068 | ₩40,255 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,668 | ₩40,282 | ₩39,521 | ₩39,988 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,254 | ₩39,748 | ₩38,707 | ₩39,227 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,480 | ₩39,388 | ₩38,347 | ₩39,374 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,774 | ₩39,214 | ₩38,240 | ₩38,627 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,507 | ₩39,374 | ₩38,186 | ₩38,800 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,400 | ₩38,827 | ₩37,999 | ₩38,373 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,388 | ₩39,695 | ₩38,293 | ₩38,787 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,321 | ₩39,628 | ₩38,714 | ₩39,001 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,707 | ₩39,201 | ₩38,480 | ₩38,960 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,092 | ₩38,306 | ₩36,371 | ₩38,173 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,393 | ₩38,787 | ₩37,265 | ₩37,933 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,600 | ₩38,836 | ₩37,412 | ₩38,106 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,785 | ₩37,312 | ₩36,398 | ₩37,132 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,570 | ₩36,772 | ₩35,223 | ₩36,518 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,438 | ₩36,438 | ₩35,103 | ₩36,077 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,651 | ₩36,731 | ₩35,931 | ₩36,291 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,184 | ₩36,598 | ₩35,851 | ₩36,438 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩35,997 | ₩36,351 | ₩35,797 | ₩36,184 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,757 | ₩36,478 | ₩35,650 | ₩36,144 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,263 | ₩35,410 | ₩34,723 | ₩35,237 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,811 | ₩36,131 | ₩34,276 | ₩34,716 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,703 | ₩35,997 | ₩34,416 | ₩35,744 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,784 | ₩35,857 | ₩34,075 | ₩34,676 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,703 | ₩36,104 | ₩34,676 | ₩35,984 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,331 | ₩36,331 | ₩35,263 | ₩35,570 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,144 | ₩36,565 | ₩35,877 | ₩36,398 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,665 | ₩36,665 | ₩34,983 | ₩36,024 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,903 | ₩35,157 | ₩34,236 | ₩34,983 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,462 | ₩35,417 | ₩34,462 | ₩35,223 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,034 | ₩34,309 | ₩32,928 | ₩34,209 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩32,981 | ₩33,515 | ₩32,727 | ₩33,061 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,808 | ₩34,222 | ₩33,555 | ₩34,049 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,663 | ₩35,343 | ₩33,942 | ₩34,075 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,114 | ₩33,695 | ₩33,061 | ₩33,662 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,968 | ₩33,101 | ₩32,527 | ₩32,968 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,407 | ₩32,594 | ₩31,746 | ₩32,540 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,460 | ₩32,741 | ₩31,993 | ₩32,167 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,513 | ₩31,886 | ₩31,266 | ₩31,726 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,699 | ₩31,686 | ₩30,699 | ₩31,673 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,365 | ₩30,712 | ₩30,138 | ₩30,231 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,445 | ₩30,512 | ₩30,085 | ₩30,165 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,031 | ₩30,458 | ₩29,597 | ₩30,018 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,325 | ₩31,139 | ₩30,218 | ₩30,485 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,924 | ₩30,432 | ₩29,831 | ₩30,031 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,631 | ₩30,054 | ₩29,297 | ₩29,631 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,018 | ₩30,138 | ₩29,444 | ₩29,724 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,443 | ₩30,031 | ₩28,363 | ₩29,644 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,603 | ₩28,692 | ₩28,116 | ₩28,349 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,244 | ₩29,350 | ₩28,596 | ₩28,683 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,352 | ₩30,605 | ₩28,430 | ₩29,124 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,230 | ₩30,018 | ₩29,017 | ₩30,005 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,417 | ₩29,511 | ₩29,037 | ₩29,217 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,497 | ₩29,738 | ₩29,444 | ₩29,457 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,310 | ₩29,484 | ₩29,023 | ₩29,297 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,937 | ₩29,137 | ₩28,730 | ₩28,977 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,137 | ₩29,277 | ₩29,057 | ₩29,097 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,204 | ₩29,350 | ₩28,978 | ₩29,217 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,097 | ₩29,671 | ₩29,084 | ₩29,097 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,937 | ₩29,297 | ₩28,683 | ₩28,883 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,297 | ₩29,391 | ₩28,790 | ₩28,923 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,137 | ₩29,511 | ₩28,930 | ₩29,431 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,511 | ₩29,544 | ₩28,777 | ₩28,870 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,632 | ₩30,632 | ₩29,571 | ₩29,818 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,086 | ₩31,239 | ₩30,378 | ₩30,418 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,352 | ₩30,552 | ₩30,065 | ₩30,352 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,392 | ₩30,885 | ₩30,031 | ₩30,685 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,885 | ₩31,226 | ₩30,392 | ₩30,485 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,179 | ₩31,539 | ₩30,819 | ₩30,859 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,112 | ₩31,806 | ₩31,112 | ₩31,486 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,379 | ₩31,613 | ₩31,192 | ₩31,246 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,885 | ₩31,606 | ₩30,755 | ₩31,353 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,246 | ₩31,499 | ₩30,565 | ₩30,578 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,792 | ₩31,573 | ₩30,752 | ₩31,393 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,632 | ₩31,059 | ₩30,632 | ₩30,885 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,538 | ₩31,072 | ₩30,538 | ₩30,605 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,938 | ₩30,792 | ₩29,938 | ₩30,659 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,151 | ₩30,972 | ₩29,844 | ₩30,805 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,751 | ₩30,605 | ₩29,497 | ₩30,418 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,352 | ₩31,059 | ₩29,751 | ₩29,831 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,617 | ₩30,305 | ₩29,384 | ₩30,205 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,537 | ₩30,372 | ₩29,484 | ₩30,285 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,578 | ₩30,745 | ₩29,744 | ₩29,791 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,191 | ₩30,792 | ₩29,791 | ₩30,699 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,498 | ₩30,845 | ₩30,178 | ₩30,498 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,338 | ₩30,621 | ₩30,111 | ₩30,352 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩29,978 | ₩30,872 | ₩29,978 | ₩30,552 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,284 | ₩29,938 | ₩29,110 | ₩29,764 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,603 | ₩29,337 | ₩28,443 | ₩29,310 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,630 | ₩29,124 | ₩28,430 | ₩28,576 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,177 | ₩29,431 | ₩28,570 | ₩28,616 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,391 | ₩29,524 | ₩29,190 | ₩29,244 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,751 | ₩30,098 | ₩29,150 | ₩30,085 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,964 | ₩30,278 | ₩29,631 | ₩29,978 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,832 | ₩31,072 | ₩29,884 | ₩29,911 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,418 | ₩30,966 | ₩30,273 | ₩30,699 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,699 | ₩30,792 | ₩30,271 | ₩30,378 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,526 | ₩31,526 | ₩30,700 | ₩30,966 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,620 | ₩31,700 | ₩30,912 | ₩31,099 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,406 | ₩31,686 | ₩30,872 | ₩31,553 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,645 | ₩30,752 | ₩30,211 | ₩30,458 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,672 | ₩30,859 | ₩30,298 | ₩30,365 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,618 | ₩31,019 | ₩30,385 | ₩30,618 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,285 | ₩30,725 | ₩30,085 | ₩30,445 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,059 | ₩31,072 | ₩29,884 | ₩30,285 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,313 | ₩31,533 | ₩30,699 | ₩30,992 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,365 | ₩31,092 | ₩30,291 | ₩30,805 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,779 | ₩31,186 | ₩30,338 | ₩31,112 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,192 | ₩31,733 | ₩30,191 | ₩30,218 | -3.12% | 230.5만 |
|---|