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 | ₩32,612 | ₩33,126 | ₩32,105 | ₩32,159 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,093 | ₩33,273 | ₩32,445 | ₩32,666 | -1.29% | 738만 |
| 2026.10.07 | ₩32,292 | ₩32,485 | ₩31,625 | ₩32,465 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,918 | ₩32,299 | ₩31,625 | ₩31,945 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,025 | ₩32,452 | ₩31,531 | ₩32,025 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,718 | ₩32,372 | ₩31,718 | ₩32,119 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,425 | ₩32,399 | ₩31,425 | ₩32,119 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,625 | ₩31,918 | ₩31,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,345 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩30,971 | ₩31,718 | ₩30,891 | ₩31,491 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,546 | ₩32,666 | ₩31,505 | ₩31,638 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,425 | ₩32,706 | ₩32,152 | ₩32,172 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,959 | ₩33,500 | ₩32,759 | ₩33,013 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,692 | ₩33,293 | ₩32,239 | ₩32,586 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,012 | ₩32,966 | ₩31,752 | ₩32,052 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,213 | ₩33,400 | ₩32,272 | ₩32,372 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,400 | ₩34,400 | ₩33,486 | ₩33,600 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,427 | ₩34,641 | ₩34,127 | ₩34,267 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,296 | ₩37,429 | ₩34,774 | ₩34,827 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,162 | ₩38,464 | ₩37,002 | ₩38,097 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,910 | ₩38,083 | ₩36,735 | ₩36,856 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩36,962 | ₩37,469 | ₩36,522 | ₩37,029 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,696 | ₩37,723 | ₩36,088 | ₩36,962 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,122 | ₩37,589 | ₩36,695 | ₩37,082 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,615 | ₩37,016 | ₩36,255 | ₩36,589 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,082 | ₩36,235 | ₩35,394 | ₩35,761 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,589 | ₩36,642 | ₩35,908 | ₩36,308 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,522 | ₩37,109 | ₩36,522 | ₩36,535 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,389 | ₩36,949 | ₩35,978 | ₩36,922 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,922 | ₩36,310 | ₩35,434 | ₩35,828 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,641 | ₩35,995 | ₩34,947 | ₩35,027 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,228 | ₩35,761 | ₩34,647 | ₩35,561 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,787 | ₩35,568 | ₩34,600 | ₩35,268 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,735 | ₩36,028 | ₩35,254 | ₩35,281 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,283 | ₩37,283 | ₩36,095 | ₩36,322 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,656 | ₩37,856 | ₩37,403 | ₩37,549 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,323 | ₩37,870 | ₩37,002 | ₩37,656 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,228 | ₩36,989 | ₩36,228 | ₩36,682 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,429 | ₩36,495 | ₩35,575 | ₩35,895 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,228 | ₩35,875 | ₩35,068 | ₩35,748 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,827 | ₩35,174 | ₩34,480 | ₩35,014 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,747 | ₩34,947 | ₩34,113 | ₩34,507 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,774 | ₩35,234 | ₩34,707 | ₩35,174 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,654 | ₩35,021 | ₩34,507 | ₩34,707 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,827 | ₩35,068 | ₩33,827 | ₩34,707 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,079 | ₩33,993 | ₩32,539 | ₩33,466 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,693 | ₩33,920 | ₩32,252 | ₩33,026 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,866 | ₩32,899 | ₩31,558 | ₩31,651 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,946 | ₩33,426 | ₩32,599 | ₩32,799 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,560 | ₩33,900 | ₩33,106 | ₩33,533 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,613 | ₩34,467 | ₩33,413 | ₩34,307 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,119 | ₩33,506 | ₩32,485 | ₩33,400 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,145 | ₩33,420 | ₩31,945 | ₩33,400 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,572 | ₩32,732 | ₩31,224 | ₩31,224 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,159 | ₩33,586 | ₩32,025 | ₩32,052 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,000 | ₩34,514 | ₩33,660 | ₩33,800 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,827 | ₩35,302 | ₩33,013 | ₩34,374 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩33,960 | ₩34,614 | ₩33,873 | ₩34,160 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,199 | ₩33,626 | ₩32,105 | ₩33,480 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,922 | ₩36,228 | ₩33,868 | ₩34,067 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,429 | ₩36,922 | ₩35,775 | ₩36,375 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,761 | ₩36,222 | ₩35,761 | ₩35,881 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,655 | ₩35,922 | ₩35,134 | ₩35,668 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,922 | ₩36,042 | ₩35,068 | ₩35,601 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,134 | ₩36,108 | ₩34,921 | ₩35,628 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,654 | ₩34,841 | ₩34,120 | ₩34,414 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,707 | ₩34,954 | ₩34,160 | ₩34,520 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,774 | ₩35,628 | ₩34,547 | ₩35,121 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,586 | ₩34,654 | ₩33,586 | ₩34,414 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,426 | ₩33,706 | ₩33,306 | ₩33,373 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,720 | ₩34,107 | ₩33,420 | ₩33,626 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,173 | ₩34,547 | ₩33,333 | ₩33,333 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,574 | ₩35,148 | ₩34,007 | ₩34,133 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,641 | ₩35,875 | ₩34,173 | ₩34,334 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,135 | ₩37,363 | ₩35,481 | ₩35,735 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,708 | ₩36,495 | ₩35,568 | ₩36,295 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,934 | ₩35,935 | ₩34,560 | ₩35,922 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,801 | ₩36,295 | ₩35,575 | ₩35,801 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,735 | ₩36,228 | ₩35,348 | ₩36,202 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,441 | ₩35,468 | ₩34,694 | ₩35,241 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,135 | ₩36,735 | ₩35,761 | ₩35,841 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,548 | ₩36,402 | ₩35,388 | ₩36,188 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,281 | ₩36,422 | ₩35,027 | ₩36,135 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,028 | ₩37,269 | ₩35,995 | ₩36,856 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,616 | ₩37,736 | ₩36,148 | ₩36,335 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,882 | ₩37,710 | ₩36,829 | ₩37,109 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,109 | ₩37,216 | ₩35,815 | ₩36,402 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,029 | ₩37,643 | ₩37,016 | ₩37,403 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,696 | ₩37,696 | ₩36,642 | ₩36,709 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩36,976 | ₩37,743 | ₩36,976 | ₩37,630 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,189 | ₩37,763 | ₩37,069 | ₩37,309 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,842 | ₩37,283 | ₩36,842 | ₩37,029 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,936 | ₩37,576 | ₩36,729 | ₩36,976 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩36,989 | ₩37,062 | ₩36,268 | ₩36,509 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,189 | ₩37,296 | ₩36,509 | ₩37,056 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,082 | ₩37,469 | ₩36,695 | ₩36,789 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,443 | ₩38,911 | ₩37,469 | ₩37,563 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,790 | ₩39,264 | ₩38,443 | ₩39,017 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,245 | ₩40,278 | ₩38,550 | ₩39,017 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,151 | ₩40,779 | ₩39,164 | ₩39,711 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,245 | ₩40,592 | ₩39,684 | ₩40,258 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,338 | ₩40,325 | ₩38,830 | ₩39,885 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,924 | ₩39,478 | ₩38,510 | ₩39,444 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,057 | ₩38,510 | ₩37,830 | ₩38,443 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,217 | ₩38,270 | ₩37,429 | ₩38,150 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,883 | ₩38,257 | ₩37,429 | ₩38,217 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,656 | ₩38,243 | ₩37,122 | ₩37,643 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,389 | ₩37,723 | ₩36,902 | ₩37,096 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,069 | ₩37,630 | ₩36,202 | ₩37,563 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,257 | ₩39,845 | ₩38,230 | ₩38,230 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,166 | ₩41,699 | ₩40,899 | ₩41,179 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,151 | ₩41,579 | ₩40,125 | ₩41,526 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,098 | ₩40,432 | ₩39,324 | ₩40,151 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,618 | ₩40,578 | ₩39,364 | ₩40,352 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,644 | ₩40,418 | ₩39,551 | ₩40,352 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,925 | ₩39,971 | ₩38,904 | ₩39,137 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,364 | ₩39,805 | ₩39,024 | ₩39,124 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,311 | ₩39,491 | ₩38,897 | ₩39,017 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,404 | ₩39,564 | ₩39,004 | ₩39,524 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,550 | ₩39,111 | ₩38,443 | ₩39,097 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,576 | ₩38,430 | ₩37,289 | ₩38,310 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,056 | ₩37,516 | ₩36,802 | ₩37,323 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,215 | ₩36,902 | ₩35,261 | ₩36,856 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,763 | ₩38,303 | ₩37,734 | ₩38,083 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩37,976 | ₩38,277 | ₩37,416 | ₩37,616 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,057 | ₩39,137 | ₩37,836 | ₩38,163 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,232 | ₩40,632 | ₩39,391 | ₩39,618 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,471 | ₩39,925 | ₩39,124 | ₩39,898 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩39,978 | ₩40,619 | ₩39,191 | ₩39,578 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,830 | ₩39,958 | ₩38,430 | ₩39,845 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,873 | ₩42,754 | ₩41,799 | ₩42,607 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,219 | ₩41,539 | ₩40,832 | ₩41,446 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,726 | ₩42,006 | ₩40,538 | ₩41,419 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,032 | ₩41,713 | ₩39,797 | ₩40,258 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,940 | ₩43,194 | ₩41,219 | ₩42,126 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,608 | ₩43,714 | ₩42,473 | ₩42,860 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,887 | ₩43,274 | ₩42,660 | ₩43,181 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,273 | ₩43,181 | ₩42,082 | ₩42,513 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,179 | ₩42,000 | ₩41,046 | ₩41,953 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,593 | ₩42,246 | ₩41,566 | ₩41,753 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,111 | ₩41,619 | ₩39,911 | ₩41,259 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,792 | ₩41,646 | ₩40,632 | ₩41,046 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,498 | ₩41,079 | ₩40,352 | ₩40,832 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,138 | ₩40,619 | ₩40,058 | ₩40,245 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,658 | ₩40,272 | ₩39,511 | ₩39,978 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,244 | ₩39,738 | ₩38,697 | ₩39,217 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,470 | ₩39,378 | ₩38,337 | ₩39,364 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,764 | ₩39,204 | ₩38,230 | ₩38,617 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,497 | ₩39,364 | ₩38,177 | ₩38,790 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,390 | ₩38,817 | ₩37,990 | ₩38,363 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,378 | ₩39,684 | ₩38,283 | ₩38,777 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,311 | ₩39,618 | ₩38,704 | ₩38,991 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,697 | ₩39,191 | ₩38,470 | ₩38,951 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,082 | ₩38,297 | ₩36,362 | ₩38,163 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,383 | ₩38,777 | ₩37,256 | ₩37,923 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,590 | ₩38,826 | ₩37,403 | ₩38,097 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,776 | ₩37,303 | ₩36,389 | ₩37,122 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,561 | ₩36,762 | ₩35,214 | ₩36,509 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,429 | ₩36,429 | ₩35,094 | ₩36,068 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,642 | ₩36,722 | ₩35,922 | ₩36,282 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,175 | ₩36,589 | ₩35,841 | ₩36,429 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩35,988 | ₩36,342 | ₩35,788 | ₩36,175 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,748 | ₩36,469 | ₩35,641 | ₩36,135 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,254 | ₩35,401 | ₩34,714 | ₩35,228 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,801 | ₩36,122 | ₩34,267 | ₩34,707 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,694 | ₩35,988 | ₩34,407 | ₩35,735 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,775 | ₩35,848 | ₩34,067 | ₩34,667 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,694 | ₩36,095 | ₩34,667 | ₩35,975 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,322 | ₩36,322 | ₩35,254 | ₩35,561 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,135 | ₩36,555 | ₩35,868 | ₩36,389 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,655 | ₩36,655 | ₩34,974 | ₩36,015 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,894 | ₩35,148 | ₩34,227 | ₩34,974 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,454 | ₩35,408 | ₩34,454 | ₩35,214 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,026 | ₩34,300 | ₩32,919 | ₩34,200 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩32,973 | ₩33,506 | ₩32,719 | ₩33,053 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,800 | ₩34,214 | ₩33,546 | ₩34,040 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,654 | ₩35,334 | ₩33,933 | ₩34,067 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,106 | ₩33,686 | ₩33,053 | ₩33,653 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,959 | ₩33,093 | ₩32,519 | ₩32,959 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,399 | ₩32,586 | ₩31,738 | ₩32,532 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,452 | ₩32,732 | ₩31,985 | ₩32,159 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,505 | ₩31,878 | ₩31,258 | ₩31,718 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,691 | ₩31,678 | ₩30,691 | ₩31,665 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,357 | ₩30,704 | ₩30,130 | ₩30,224 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,437 | ₩30,504 | ₩30,077 | ₩30,157 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,024 | ₩30,451 | ₩29,590 | ₩30,010 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,317 | ₩31,131 | ₩30,210 | ₩30,477 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,917 | ₩30,424 | ₩29,823 | ₩30,024 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,623 | ₩30,046 | ₩29,290 | ₩29,623 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,010 | ₩30,130 | ₩29,436 | ₩29,717 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,436 | ₩30,024 | ₩28,356 | ₩29,637 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,596 | ₩28,685 | ₩28,109 | ₩28,342 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,236 | ₩29,343 | ₩28,589 | ₩28,676 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,344 | ₩30,597 | ₩28,422 | ₩29,116 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,223 | ₩30,010 | ₩29,009 | ₩29,997 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,410 | ₩29,503 | ₩29,029 | ₩29,210 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,490 | ₩29,730 | ₩29,436 | ₩29,450 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,303 | ₩29,476 | ₩29,016 | ₩29,290 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,929 | ₩29,130 | ₩28,723 | ₩28,969 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,130 | ₩29,270 | ₩29,049 | ₩29,089 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,196 | ₩29,343 | ₩28,971 | ₩29,210 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,089 | ₩29,663 | ₩29,076 | ₩29,089 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,929 | ₩29,290 | ₩28,676 | ₩28,876 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,290 | ₩29,383 | ₩28,783 | ₩28,916 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,130 | ₩29,503 | ₩28,923 | ₩29,423 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,503 | ₩29,537 | ₩28,769 | ₩28,863 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,624 | ₩30,624 | ₩29,563 | ₩29,810 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,078 | ₩31,231 | ₩30,370 | ₩30,411 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,344 | ₩30,544 | ₩30,057 | ₩30,344 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,384 | ₩30,878 | ₩30,024 | ₩30,677 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,878 | ₩31,218 | ₩30,384 | ₩30,477 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,171 | ₩31,531 | ₩30,811 | ₩30,851 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,104 | ₩31,798 | ₩31,104 | ₩31,478 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,371 | ₩31,605 | ₩31,184 | ₩31,238 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,878 | ₩31,598 | ₩30,747 | ₩31,345 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,238 | ₩31,491 | ₩30,557 | ₩30,571 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,784 | ₩31,565 | ₩30,744 | ₩31,385 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,624 | ₩31,051 | ₩30,624 | ₩30,878 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,531 | ₩31,064 | ₩30,531 | ₩30,597 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,930 | ₩30,784 | ₩29,930 | ₩30,651 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,144 | ₩30,964 | ₩29,837 | ₩30,797 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,743 | ₩30,597 | ₩29,490 | ₩30,411 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,344 | ₩31,051 | ₩29,743 | ₩29,823 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,610 | ₩30,297 | ₩29,376 | ₩30,197 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,530 | ₩30,364 | ₩29,476 | ₩30,277 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,571 | ₩30,737 | ₩29,737 | ₩29,783 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,184 | ₩30,784 | ₩29,783 | ₩30,691 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,491 | ₩30,838 | ₩30,170 | ₩30,491 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,330 | ₩30,613 | ₩30,104 | ₩30,344 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩29,970 | ₩30,864 | ₩29,970 | ₩30,544 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,276 | ₩29,930 | ₩29,103 | ₩29,757 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,596 | ₩29,330 | ₩28,436 | ₩29,303 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,622 | ₩29,116 | ₩28,422 | ₩28,569 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,170 | ₩29,423 | ₩28,562 | ₩28,609 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,383 | ₩29,516 | ₩29,183 | ₩29,236 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,743 | ₩30,090 | ₩29,143 | ₩30,077 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,957 | ₩30,270 | ₩29,623 | ₩29,970 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,824 | ₩31,064 | ₩29,877 | ₩29,903 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,411 | ₩30,958 | ₩30,265 | ₩30,691 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,691 | ₩30,784 | ₩30,264 | ₩30,370 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,518 | ₩31,518 | ₩30,692 | ₩30,958 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,611 | ₩31,692 | ₩30,904 | ₩31,091 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,398 | ₩31,678 | ₩30,864 | ₩31,545 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,637 | ₩30,744 | ₩30,204 | ₩30,451 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,664 | ₩30,851 | ₩30,290 | ₩30,357 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,611 | ₩31,011 | ₩30,377 | ₩30,611 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,277 | ₩30,717 | ₩30,077 | ₩30,437 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,051 | ₩31,064 | ₩29,877 | ₩30,277 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,305 | ₩31,525 | ₩30,691 | ₩30,984 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,357 | ₩31,084 | ₩30,284 | ₩30,797 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,771 | ₩31,178 | ₩30,330 | ₩31,104 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,184 | ₩31,725 | ₩30,184 | ₩30,210 | -3.12% | 230.5만 |
|---|