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 | ₩32,632 | ₩33,146 | ₩32,124 | ₩32,178 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,112 | ₩33,293 | ₩32,465 | ₩32,685 | -1.29% | 738만 |
| 2026.10.07 | ₩32,311 | ₩32,505 | ₩31,644 | ₩32,485 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,938 | ₩32,318 | ₩31,644 | ₩31,964 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,044 | ₩32,472 | ₩31,550 | ₩32,044 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,737 | ₩32,391 | ₩31,737 | ₩32,138 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,443 | ₩32,418 | ₩31,443 | ₩32,138 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,644 | ₩31,938 | ₩31,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,363 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩30,990 | ₩31,737 | ₩30,909 | ₩31,510 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,565 | ₩32,685 | ₩31,524 | ₩31,657 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,445 | ₩32,725 | ₩32,171 | ₩32,191 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,979 | ₩33,520 | ₩32,779 | ₩33,032 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,712 | ₩33,313 | ₩32,258 | ₩32,605 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,031 | ₩32,986 | ₩31,771 | ₩32,071 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,233 | ₩33,420 | ₩32,291 | ₩32,391 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,421 | ₩34,421 | ₩33,506 | ₩33,620 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,448 | ₩34,661 | ₩34,147 | ₩34,287 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,318 | ₩37,452 | ₩34,795 | ₩34,848 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,185 | ₩38,487 | ₩37,025 | ₩38,119 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,932 | ₩38,106 | ₩36,758 | ₩36,878 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩36,984 | ₩37,492 | ₩36,544 | ₩37,051 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,719 | ₩37,746 | ₩36,110 | ₩36,984 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,145 | ₩37,612 | ₩36,717 | ₩37,105 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,637 | ₩37,038 | ₩36,277 | ₩36,611 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,103 | ₩36,257 | ₩35,416 | ₩35,783 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,611 | ₩36,664 | ₩35,930 | ₩36,330 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,544 | ₩37,131 | ₩36,544 | ₩36,557 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,410 | ₩36,971 | ₩35,999 | ₩36,944 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,943 | ₩36,332 | ₩35,456 | ₩35,850 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,663 | ₩36,016 | ₩34,968 | ₩35,048 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,249 | ₩35,783 | ₩34,668 | ₩35,583 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,808 | ₩35,589 | ₩34,621 | ₩35,289 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,756 | ₩36,050 | ₩35,275 | ₩35,302 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,305 | ₩37,305 | ₩36,117 | ₩36,344 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,679 | ₩37,879 | ₩37,425 | ₩37,572 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,345 | ₩37,892 | ₩37,025 | ₩37,679 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,250 | ₩37,011 | ₩36,250 | ₩36,704 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,450 | ₩36,517 | ₩35,596 | ₩35,916 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,249 | ₩35,896 | ₩35,089 | ₩35,769 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,848 | ₩35,195 | ₩34,501 | ₩35,035 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,768 | ₩34,968 | ₩34,134 | ₩34,528 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,795 | ₩35,255 | ₩34,728 | ₩35,195 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,675 | ₩35,042 | ₩34,528 | ₩34,728 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,847 | ₩35,089 | ₩33,847 | ₩34,728 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,099 | ₩34,014 | ₩32,558 | ₩33,486 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,713 | ₩33,940 | ₩32,271 | ₩33,046 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,885 | ₩32,919 | ₩31,577 | ₩31,670 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,966 | ₩33,446 | ₩32,618 | ₩32,819 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,580 | ₩33,920 | ₩33,126 | ₩33,553 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,633 | ₩34,488 | ₩33,433 | ₩34,327 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,139 | ₩33,526 | ₩32,505 | ₩33,420 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,164 | ₩33,440 | ₩31,964 | ₩33,420 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,592 | ₩32,752 | ₩31,243 | ₩31,243 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,179 | ₩33,606 | ₩32,044 | ₩32,071 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,020 | ₩34,534 | ₩33,680 | ₩33,820 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,848 | ₩35,324 | ₩33,032 | ₩34,394 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩33,980 | ₩34,635 | ₩33,894 | ₩34,181 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,218 | ₩33,647 | ₩32,124 | ₩33,500 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,943 | ₩36,250 | ₩33,888 | ₩34,087 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,450 | ₩36,944 | ₩35,796 | ₩36,397 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,783 | ₩36,243 | ₩35,783 | ₩35,903 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,676 | ₩35,943 | ₩35,155 | ₩35,689 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,943 | ₩36,063 | ₩35,089 | ₩35,623 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,155 | ₩36,130 | ₩34,942 | ₩35,649 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,675 | ₩34,862 | ₩34,141 | ₩34,434 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,728 | ₩34,975 | ₩34,181 | ₩34,541 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,795 | ₩35,649 | ₩34,568 | ₩35,142 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,606 | ₩34,675 | ₩33,606 | ₩34,434 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,446 | ₩33,727 | ₩33,326 | ₩33,393 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,740 | ₩34,127 | ₩33,440 | ₩33,647 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,194 | ₩34,568 | ₩33,353 | ₩33,353 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,595 | ₩35,169 | ₩34,027 | ₩34,154 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,663 | ₩35,896 | ₩34,194 | ₩34,354 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,157 | ₩37,385 | ₩35,502 | ₩35,756 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,729 | ₩36,517 | ₩35,589 | ₩36,317 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,955 | ₩35,956 | ₩34,581 | ₩35,943 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,823 | ₩36,317 | ₩35,596 | ₩35,823 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,756 | ₩36,250 | ₩35,369 | ₩36,223 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,462 | ₩35,489 | ₩34,715 | ₩35,262 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,157 | ₩36,758 | ₩35,783 | ₩35,863 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,569 | ₩36,424 | ₩35,409 | ₩36,210 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,302 | ₩36,444 | ₩35,048 | ₩36,157 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,050 | ₩37,292 | ₩36,016 | ₩36,878 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,639 | ₩37,759 | ₩36,170 | ₩36,357 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,904 | ₩37,732 | ₩36,851 | ₩37,131 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,131 | ₩37,238 | ₩35,836 | ₩36,424 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,051 | ₩37,665 | ₩37,038 | ₩37,425 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,719 | ₩37,719 | ₩36,664 | ₩36,731 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩36,998 | ₩37,766 | ₩36,998 | ₩37,652 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,211 | ₩37,786 | ₩37,091 | ₩37,332 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,864 | ₩37,305 | ₩36,864 | ₩37,051 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,958 | ₩37,599 | ₩36,751 | ₩36,998 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩37,011 | ₩37,085 | ₩36,290 | ₩36,531 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,211 | ₩37,318 | ₩36,531 | ₩37,078 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,105 | ₩37,492 | ₩36,717 | ₩36,811 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,467 | ₩38,934 | ₩37,492 | ₩37,585 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,814 | ₩39,288 | ₩38,467 | ₩39,041 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,269 | ₩40,302 | ₩38,573 | ₩39,041 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,176 | ₩40,803 | ₩39,188 | ₩39,735 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,269 | ₩40,616 | ₩39,708 | ₩40,282 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,361 | ₩40,349 | ₩38,854 | ₩39,909 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,947 | ₩39,501 | ₩38,533 | ₩39,468 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,079 | ₩38,533 | ₩37,852 | ₩38,467 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,240 | ₩38,293 | ₩37,452 | ₩38,173 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,906 | ₩38,280 | ₩37,452 | ₩38,240 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,679 | ₩38,266 | ₩37,145 | ₩37,665 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,412 | ₩37,746 | ₩36,924 | ₩37,118 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,091 | ₩37,652 | ₩36,223 | ₩37,585 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,281 | ₩39,868 | ₩38,253 | ₩38,253 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,190 | ₩41,724 | ₩40,923 | ₩41,204 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,176 | ₩41,604 | ₩40,149 | ₩41,551 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,122 | ₩40,456 | ₩39,348 | ₩40,176 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,641 | ₩40,603 | ₩39,388 | ₩40,376 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,668 | ₩40,443 | ₩39,575 | ₩40,376 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,949 | ₩39,995 | ₩38,927 | ₩39,161 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,388 | ₩39,828 | ₩39,047 | ₩39,147 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,334 | ₩39,515 | ₩38,920 | ₩39,041 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,428 | ₩39,588 | ₩39,027 | ₩39,548 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,573 | ₩39,134 | ₩38,467 | ₩39,121 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,599 | ₩38,453 | ₩37,312 | ₩38,333 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,078 | ₩37,539 | ₩36,824 | ₩37,345 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,237 | ₩36,924 | ₩35,282 | ₩36,878 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,786 | ₩38,326 | ₩37,756 | ₩38,106 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩37,999 | ₩38,300 | ₩37,438 | ₩37,639 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,081 | ₩39,161 | ₩37,859 | ₩38,186 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,256 | ₩40,656 | ₩39,415 | ₩39,641 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,495 | ₩39,949 | ₩39,147 | ₩39,922 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩40,002 | ₩40,643 | ₩39,214 | ₩39,601 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,854 | ₩39,982 | ₩38,453 | ₩39,868 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,898 | ₩42,779 | ₩41,825 | ₩42,632 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,244 | ₩41,564 | ₩40,857 | ₩41,471 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,751 | ₩42,031 | ₩40,563 | ₩41,444 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,057 | ₩41,738 | ₩39,820 | ₩40,282 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,966 | ₩43,220 | ₩41,244 | ₩42,152 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,634 | ₩43,740 | ₩42,499 | ₩42,886 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,913 | ₩43,300 | ₩42,686 | ₩43,206 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,299 | ₩43,206 | ₩42,108 | ₩42,539 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,204 | ₩42,025 | ₩41,070 | ₩41,978 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,618 | ₩42,272 | ₩41,591 | ₩41,778 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,136 | ₩41,644 | ₩39,935 | ₩41,284 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,816 | ₩41,671 | ₩40,656 | ₩41,070 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,523 | ₩41,104 | ₩40,376 | ₩40,857 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,162 | ₩40,643 | ₩40,082 | ₩40,269 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,682 | ₩40,296 | ₩39,535 | ₩40,002 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,268 | ₩39,762 | ₩38,720 | ₩39,241 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,493 | ₩39,401 | ₩38,360 | ₩39,388 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,787 | ₩39,228 | ₩38,253 | ₩38,640 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,520 | ₩39,388 | ₩38,200 | ₩38,814 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,413 | ₩38,840 | ₩38,013 | ₩38,386 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,401 | ₩39,708 | ₩38,306 | ₩38,800 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,334 | ₩39,641 | ₩38,727 | ₩39,014 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,720 | ₩39,214 | ₩38,493 | ₩38,974 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,105 | ₩38,320 | ₩36,384 | ₩38,186 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,406 | ₩38,800 | ₩37,278 | ₩37,946 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,613 | ₩38,850 | ₩37,425 | ₩38,119 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,798 | ₩37,325 | ₩36,410 | ₩37,145 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,583 | ₩36,784 | ₩35,235 | ₩36,531 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,450 | ₩36,450 | ₩35,115 | ₩36,090 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,664 | ₩36,744 | ₩35,943 | ₩36,304 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,197 | ₩36,611 | ₩35,863 | ₩36,450 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩36,010 | ₩36,364 | ₩35,810 | ₩36,197 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,769 | ₩36,490 | ₩35,663 | ₩36,157 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,275 | ₩35,422 | ₩34,735 | ₩35,249 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,823 | ₩36,143 | ₩34,287 | ₩34,728 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,715 | ₩36,010 | ₩34,428 | ₩35,756 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,796 | ₩35,870 | ₩34,087 | ₩34,688 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,715 | ₩36,117 | ₩34,688 | ₩35,996 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,344 | ₩36,344 | ₩35,275 | ₩35,583 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,157 | ₩36,577 | ₩35,890 | ₩36,410 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,677 | ₩36,677 | ₩34,995 | ₩36,037 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,915 | ₩35,169 | ₩34,247 | ₩34,995 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,474 | ₩35,429 | ₩34,474 | ₩35,235 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,046 | ₩34,321 | ₩32,939 | ₩34,221 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩32,992 | ₩33,526 | ₩32,739 | ₩33,072 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,820 | ₩34,234 | ₩33,566 | ₩34,060 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,675 | ₩35,356 | ₩33,954 | ₩34,087 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,126 | ₩33,707 | ₩33,072 | ₩33,673 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,979 | ₩33,112 | ₩32,538 | ₩32,979 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,418 | ₩32,605 | ₩31,757 | ₩32,552 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,472 | ₩32,752 | ₩32,004 | ₩32,178 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,524 | ₩31,897 | ₩31,277 | ₩31,737 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,709 | ₩31,697 | ₩30,709 | ₩31,684 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,375 | ₩30,722 | ₩30,148 | ₩30,242 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,455 | ₩30,522 | ₩30,095 | ₩30,175 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,042 | ₩30,469 | ₩29,608 | ₩30,028 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,335 | ₩31,150 | ₩30,228 | ₩30,496 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,935 | ₩30,442 | ₩29,841 | ₩30,042 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,641 | ₩30,064 | ₩29,307 | ₩29,641 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,028 | ₩30,148 | ₩29,454 | ₩29,734 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,453 | ₩30,042 | ₩28,373 | ₩29,654 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,613 | ₩28,702 | ₩28,126 | ₩28,359 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,254 | ₩29,361 | ₩28,606 | ₩28,693 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,362 | ₩30,616 | ₩28,439 | ₩29,134 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,240 | ₩30,028 | ₩29,027 | ₩30,015 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,427 | ₩29,521 | ₩29,047 | ₩29,227 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,507 | ₩29,748 | ₩29,454 | ₩29,467 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,321 | ₩29,494 | ₩29,033 | ₩29,307 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,947 | ₩29,147 | ₩28,740 | ₩28,987 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,147 | ₩29,287 | ₩29,067 | ₩29,107 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,214 | ₩29,361 | ₩28,988 | ₩29,227 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,107 | ₩29,681 | ₩29,094 | ₩29,107 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,947 | ₩29,307 | ₩28,693 | ₩28,893 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,307 | ₩29,401 | ₩28,800 | ₩28,933 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,147 | ₩29,521 | ₩28,940 | ₩29,441 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,521 | ₩29,554 | ₩28,786 | ₩28,880 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,642 | ₩30,642 | ₩29,581 | ₩29,828 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,096 | ₩31,250 | ₩30,389 | ₩30,429 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,362 | ₩30,562 | ₩30,075 | ₩30,362 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,402 | ₩30,896 | ₩30,042 | ₩30,696 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,896 | ₩31,237 | ₩30,402 | ₩30,496 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,190 | ₩31,550 | ₩30,829 | ₩30,869 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,123 | ₩31,817 | ₩31,123 | ₩31,497 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,390 | ₩31,624 | ₩31,203 | ₩31,257 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,896 | ₩31,617 | ₩30,765 | ₩31,363 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,257 | ₩31,510 | ₩30,576 | ₩30,589 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,803 | ₩31,584 | ₩30,763 | ₩31,403 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,642 | ₩31,070 | ₩30,642 | ₩30,896 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,549 | ₩31,083 | ₩30,549 | ₩30,616 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,948 | ₩30,803 | ₩29,948 | ₩30,669 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,162 | ₩30,983 | ₩29,855 | ₩30,816 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,761 | ₩30,616 | ₩29,507 | ₩30,429 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,362 | ₩31,070 | ₩29,761 | ₩29,841 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,628 | ₩30,315 | ₩29,394 | ₩30,215 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,548 | ₩30,382 | ₩29,494 | ₩30,295 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,589 | ₩30,756 | ₩29,754 | ₩29,801 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,202 | ₩30,803 | ₩29,801 | ₩30,709 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,509 | ₩30,856 | ₩30,188 | ₩30,509 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,349 | ₩30,632 | ₩30,122 | ₩30,362 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩29,988 | ₩30,883 | ₩29,988 | ₩30,562 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,294 | ₩29,948 | ₩29,120 | ₩29,775 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,613 | ₩29,347 | ₩28,453 | ₩29,321 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,640 | ₩29,134 | ₩28,439 | ₩28,586 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,187 | ₩29,441 | ₩28,580 | ₩28,626 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,401 | ₩29,534 | ₩29,200 | ₩29,254 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,761 | ₩30,108 | ₩29,160 | ₩30,095 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,975 | ₩30,289 | ₩29,641 | ₩29,988 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,843 | ₩31,083 | ₩29,895 | ₩29,921 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,429 | ₩30,976 | ₩30,283 | ₩30,709 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,709 | ₩30,803 | ₩30,282 | ₩30,389 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,537 | ₩31,537 | ₩30,710 | ₩30,976 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,630 | ₩31,711 | ₩30,923 | ₩31,110 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,417 | ₩31,697 | ₩30,883 | ₩31,564 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,656 | ₩30,763 | ₩30,222 | ₩30,469 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,682 | ₩30,869 | ₩30,309 | ₩30,375 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,629 | ₩31,030 | ₩30,395 | ₩30,629 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,295 | ₩30,736 | ₩30,095 | ₩30,455 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,070 | ₩31,083 | ₩29,895 | ₩30,295 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,323 | ₩31,544 | ₩30,709 | ₩31,003 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,375 | ₩31,103 | ₩30,302 | ₩30,816 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,789 | ₩31,196 | ₩30,349 | ₩31,123 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,203 | ₩31,744 | ₩30,202 | ₩30,228 | -3.12% | 230.5만 |
|---|