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 | ₩32,606 | ₩33,119 | ₩32,099 | ₩32,152 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,086 | ₩33,266 | ₩32,439 | ₩32,659 | -1.29% | 738만 |
| 2026.10.07 | ₩32,285 | ₩32,479 | ₩31,618 | ₩32,459 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,912 | ₩32,292 | ₩31,618 | ₩31,939 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,019 | ₩32,446 | ₩31,525 | ₩32,019 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,712 | ₩32,366 | ₩31,712 | ₩32,112 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,418 | ₩32,392 | ₩31,418 | ₩32,112 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,618 | ₩31,912 | ₩31,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,338 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩30,965 | ₩31,712 | ₩30,885 | ₩31,485 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,539 | ₩32,659 | ₩31,498 | ₩31,632 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,419 | ₩32,699 | ₩32,145 | ₩32,165 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,953 | ₩33,493 | ₩32,752 | ₩33,006 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,686 | ₩33,286 | ₩32,232 | ₩32,579 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,005 | ₩32,959 | ₩31,745 | ₩32,045 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,206 | ₩33,393 | ₩32,265 | ₩32,366 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,393 | ₩34,393 | ₩33,479 | ₩33,593 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,420 | ₩34,633 | ₩34,120 | ₩34,260 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,288 | ₩37,422 | ₩34,767 | ₩34,820 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,155 | ₩38,456 | ₩36,995 | ₩38,089 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,902 | ₩38,076 | ₩36,728 | ₩36,848 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩36,955 | ₩37,462 | ₩36,515 | ₩37,022 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,689 | ₩37,715 | ₩36,081 | ₩36,955 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,115 | ₩37,582 | ₩36,688 | ₩37,075 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,608 | ₩37,008 | ₩36,248 | ₩36,581 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,074 | ₩36,228 | ₩35,387 | ₩35,754 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,581 | ₩36,635 | ₩35,901 | ₩36,301 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,515 | ₩37,102 | ₩36,515 | ₩36,528 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,381 | ₩36,942 | ₩35,970 | ₩36,915 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,914 | ₩36,302 | ₩35,427 | ₩35,821 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,634 | ₩35,988 | ₩34,940 | ₩35,020 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,221 | ₩35,754 | ₩34,640 | ₩35,554 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,780 | ₩35,561 | ₩34,593 | ₩35,261 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,727 | ₩36,021 | ₩35,247 | ₩35,274 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,275 | ₩37,275 | ₩36,088 | ₩36,314 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,649 | ₩37,849 | ₩37,395 | ₩37,542 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,315 | ₩37,862 | ₩36,995 | ₩37,649 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,221 | ₩36,982 | ₩36,221 | ₩36,675 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,421 | ₩36,488 | ₩35,567 | ₩35,888 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,221 | ₩35,868 | ₩35,060 | ₩35,741 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,820 | ₩35,167 | ₩34,473 | ₩35,007 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,740 | ₩34,940 | ₩34,107 | ₩34,500 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,767 | ₩35,227 | ₩34,700 | ₩35,167 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,647 | ₩35,014 | ₩34,500 | ₩34,700 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,820 | ₩35,060 | ₩33,820 | ₩34,700 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,073 | ₩33,986 | ₩32,532 | ₩33,459 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,686 | ₩33,913 | ₩32,245 | ₩33,019 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,859 | ₩32,892 | ₩31,552 | ₩31,645 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,939 | ₩33,419 | ₩32,592 | ₩32,792 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,553 | ₩33,893 | ₩33,099 | ₩33,526 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,606 | ₩34,460 | ₩33,406 | ₩34,300 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,113 | ₩33,500 | ₩32,479 | ₩33,393 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,139 | ₩33,413 | ₩31,939 | ₩33,393 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,566 | ₩32,726 | ₩31,218 | ₩31,218 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,153 | ₩33,580 | ₩32,019 | ₩32,045 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩33,993 | ₩34,507 | ₩33,653 | ₩33,793 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,820 | ₩35,295 | ₩33,006 | ₩34,367 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩33,953 | ₩34,607 | ₩33,866 | ₩34,153 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,192 | ₩33,620 | ₩32,099 | ₩33,473 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,914 | ₩36,221 | ₩33,861 | ₩34,060 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,421 | ₩36,915 | ₩35,767 | ₩36,368 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,754 | ₩36,214 | ₩35,754 | ₩35,874 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,647 | ₩35,914 | ₩35,127 | ₩35,661 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,914 | ₩36,034 | ₩35,060 | ₩35,594 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,127 | ₩36,101 | ₩34,914 | ₩35,621 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,647 | ₩34,834 | ₩34,113 | ₩34,407 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,700 | ₩34,947 | ₩34,153 | ₩34,513 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,767 | ₩35,621 | ₩34,540 | ₩35,114 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,580 | ₩34,647 | ₩33,580 | ₩34,407 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,419 | ₩33,700 | ₩33,299 | ₩33,366 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,713 | ₩34,100 | ₩33,413 | ₩33,620 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,167 | ₩34,540 | ₩33,326 | ₩33,326 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,567 | ₩35,140 | ₩34,000 | ₩34,127 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,634 | ₩35,868 | ₩34,167 | ₩34,327 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,128 | ₩37,355 | ₩35,474 | ₩35,727 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,701 | ₩36,488 | ₩35,561 | ₩36,288 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,927 | ₩35,928 | ₩34,553 | ₩35,914 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,794 | ₩36,288 | ₩35,567 | ₩35,794 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,727 | ₩36,221 | ₩35,341 | ₩36,194 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,434 | ₩35,461 | ₩34,687 | ₩35,234 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,128 | ₩36,728 | ₩35,754 | ₩35,834 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,541 | ₩36,395 | ₩35,381 | ₩36,181 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,274 | ₩36,415 | ₩35,020 | ₩36,128 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,021 | ₩37,262 | ₩35,988 | ₩36,848 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,609 | ₩37,729 | ₩36,141 | ₩36,328 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,875 | ₩37,702 | ₩36,821 | ₩37,102 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,102 | ₩37,208 | ₩35,808 | ₩36,395 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,022 | ₩37,635 | ₩37,008 | ₩37,395 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,689 | ₩37,689 | ₩36,635 | ₩36,701 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩36,968 | ₩37,735 | ₩36,968 | ₩37,622 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,182 | ₩37,755 | ₩37,062 | ₩37,302 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,835 | ₩37,275 | ₩36,835 | ₩37,022 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,928 | ₩37,569 | ₩36,721 | ₩36,968 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩36,982 | ₩37,055 | ₩36,261 | ₩36,501 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,182 | ₩37,288 | ₩36,501 | ₩37,048 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,075 | ₩37,462 | ₩36,688 | ₩36,781 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,436 | ₩38,903 | ₩37,462 | ₩37,555 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,783 | ₩39,256 | ₩38,436 | ₩39,009 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,237 | ₩40,270 | ₩38,542 | ₩39,009 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,143 | ₩40,770 | ₩39,156 | ₩39,703 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,237 | ₩40,584 | ₩39,676 | ₩40,250 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,330 | ₩40,317 | ₩38,823 | ₩39,877 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,916 | ₩39,470 | ₩38,502 | ₩39,436 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,049 | ₩38,502 | ₩37,822 | ₩38,436 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,209 | ₩38,262 | ₩37,422 | ₩38,142 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,875 | ₩38,249 | ₩37,422 | ₩38,209 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,649 | ₩38,236 | ₩37,115 | ₩37,635 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,382 | ₩37,715 | ₩36,895 | ₩37,088 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,062 | ₩37,622 | ₩36,194 | ₩37,555 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,250 | ₩39,837 | ₩38,222 | ₩38,222 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,157 | ₩41,691 | ₩40,890 | ₩41,171 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,143 | ₩41,571 | ₩40,117 | ₩41,518 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,090 | ₩40,424 | ₩39,316 | ₩40,143 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,610 | ₩40,570 | ₩39,356 | ₩40,343 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,636 | ₩40,410 | ₩39,543 | ₩40,343 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,917 | ₩39,963 | ₩38,896 | ₩39,129 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,356 | ₩39,797 | ₩39,016 | ₩39,116 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,303 | ₩39,483 | ₩38,889 | ₩39,009 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,396 | ₩39,556 | ₩38,996 | ₩39,516 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,542 | ₩39,103 | ₩38,436 | ₩39,089 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,569 | ₩38,422 | ₩37,282 | ₩38,302 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,048 | ₩37,509 | ₩36,795 | ₩37,315 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,208 | ₩36,895 | ₩35,254 | ₩36,848 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,755 | ₩38,296 | ₩37,726 | ₩38,076 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩37,969 | ₩38,269 | ₩37,408 | ₩37,609 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,049 | ₩39,129 | ₩37,829 | ₩38,156 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,223 | ₩40,624 | ₩39,383 | ₩39,610 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,463 | ₩39,917 | ₩39,116 | ₩39,890 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩39,970 | ₩40,610 | ₩39,183 | ₩39,570 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,823 | ₩39,950 | ₩38,422 | ₩39,837 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,864 | ₩42,745 | ₩41,791 | ₩42,598 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,211 | ₩41,531 | ₩40,824 | ₩41,437 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,718 | ₩41,998 | ₩40,530 | ₩41,411 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,024 | ₩41,704 | ₩39,788 | ₩40,250 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,932 | ₩43,185 | ₩41,211 | ₩42,118 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,599 | ₩43,705 | ₩42,465 | ₩42,852 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,878 | ₩43,265 | ₩42,651 | ₩43,172 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,265 | ₩43,172 | ₩42,074 | ₩42,505 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,171 | ₩41,991 | ₩41,037 | ₩41,944 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,584 | ₩42,238 | ₩41,558 | ₩41,744 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,103 | ₩41,611 | ₩39,903 | ₩41,251 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,784 | ₩41,638 | ₩40,624 | ₩41,037 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,490 | ₩41,071 | ₩40,343 | ₩40,824 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,130 | ₩40,610 | ₩40,050 | ₩40,237 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,650 | ₩40,263 | ₩39,503 | ₩39,970 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,236 | ₩39,730 | ₩38,689 | ₩39,209 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,462 | ₩39,370 | ₩38,329 | ₩39,356 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,756 | ₩39,196 | ₩38,222 | ₩38,609 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,489 | ₩39,356 | ₩38,169 | ₩38,783 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,382 | ₩38,809 | ₩37,982 | ₩38,356 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,370 | ₩39,676 | ₩38,276 | ₩38,769 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,303 | ₩39,610 | ₩38,696 | ₩38,983 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,689 | ₩39,183 | ₩38,462 | ₩38,943 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,075 | ₩38,289 | ₩36,354 | ₩38,156 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,376 | ₩38,769 | ₩37,248 | ₩37,915 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,582 | ₩38,819 | ₩37,395 | ₩38,089 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,768 | ₩37,295 | ₩36,381 | ₩37,115 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,554 | ₩36,755 | ₩35,207 | ₩36,501 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,421 | ₩36,421 | ₩35,087 | ₩36,061 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,635 | ₩36,715 | ₩35,914 | ₩36,274 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,168 | ₩36,581 | ₩35,834 | ₩36,421 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩35,981 | ₩36,334 | ₩35,781 | ₩36,168 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,741 | ₩36,461 | ₩35,634 | ₩36,128 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,247 | ₩35,394 | ₩34,707 | ₩35,221 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,794 | ₩36,114 | ₩34,260 | ₩34,700 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,687 | ₩35,981 | ₩34,400 | ₩35,727 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,767 | ₩35,841 | ₩34,060 | ₩34,660 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,687 | ₩36,088 | ₩34,660 | ₩35,968 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,314 | ₩36,314 | ₩35,247 | ₩35,554 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,128 | ₩36,548 | ₩35,861 | ₩36,381 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,648 | ₩36,648 | ₩34,967 | ₩36,008 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,887 | ₩35,140 | ₩34,220 | ₩34,967 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,447 | ₩35,401 | ₩34,447 | ₩35,207 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,019 | ₩34,293 | ₩32,912 | ₩34,193 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩32,966 | ₩33,500 | ₩32,712 | ₩33,046 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,793 | ₩34,207 | ₩33,540 | ₩34,033 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,647 | ₩35,327 | ₩33,926 | ₩34,060 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,099 | ₩33,680 | ₩33,046 | ₩33,646 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,953 | ₩33,086 | ₩32,512 | ₩32,953 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,392 | ₩32,579 | ₩31,732 | ₩32,526 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,446 | ₩32,726 | ₩31,979 | ₩32,152 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,498 | ₩31,872 | ₩31,252 | ₩31,712 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,685 | ₩31,672 | ₩30,685 | ₩31,658 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,351 | ₩30,698 | ₩30,124 | ₩30,218 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,431 | ₩30,498 | ₩30,071 | ₩30,151 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,017 | ₩30,444 | ₩29,584 | ₩30,004 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,311 | ₩31,125 | ₩30,204 | ₩30,471 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,911 | ₩30,418 | ₩29,817 | ₩30,017 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,617 | ₩30,040 | ₩29,284 | ₩29,617 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,004 | ₩30,124 | ₩29,430 | ₩29,711 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,430 | ₩30,017 | ₩28,350 | ₩29,631 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,590 | ₩28,679 | ₩28,103 | ₩28,336 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,230 | ₩29,337 | ₩28,583 | ₩28,670 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,338 | ₩30,591 | ₩28,417 | ₩29,110 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,217 | ₩30,004 | ₩29,004 | ₩29,991 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,404 | ₩29,497 | ₩29,024 | ₩29,204 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,484 | ₩29,724 | ₩29,430 | ₩29,444 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,297 | ₩29,470 | ₩29,010 | ₩29,284 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,924 | ₩29,124 | ₩28,717 | ₩28,964 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,124 | ₩29,264 | ₩29,044 | ₩29,084 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,190 | ₩29,337 | ₩28,965 | ₩29,204 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,084 | ₩29,657 | ₩29,070 | ₩29,084 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,924 | ₩29,284 | ₩28,670 | ₩28,870 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,284 | ₩29,377 | ₩28,777 | ₩28,910 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,124 | ₩29,497 | ₩28,917 | ₩29,417 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,497 | ₩29,531 | ₩28,763 | ₩28,857 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,618 | ₩30,618 | ₩29,557 | ₩29,804 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,071 | ₩31,225 | ₩30,364 | ₩30,404 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,338 | ₩30,538 | ₩30,051 | ₩30,338 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,378 | ₩30,871 | ₩30,017 | ₩30,671 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,871 | ₩31,212 | ₩30,378 | ₩30,471 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,165 | ₩31,525 | ₩30,805 | ₩30,845 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,098 | ₩31,792 | ₩31,098 | ₩31,472 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,365 | ₩31,598 | ₩31,178 | ₩31,232 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,871 | ₩31,592 | ₩30,741 | ₩31,338 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,232 | ₩31,485 | ₩30,551 | ₩30,564 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,778 | ₩31,558 | ₩30,738 | ₩31,378 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,618 | ₩31,045 | ₩30,618 | ₩30,871 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,524 | ₩31,058 | ₩30,524 | ₩30,591 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,924 | ₩30,778 | ₩29,924 | ₩30,645 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,138 | ₩30,958 | ₩29,831 | ₩30,791 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,737 | ₩30,591 | ₩29,484 | ₩30,404 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,338 | ₩31,045 | ₩29,737 | ₩29,817 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,604 | ₩30,291 | ₩29,370 | ₩30,191 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,524 | ₩30,358 | ₩29,470 | ₩30,271 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,564 | ₩30,731 | ₩29,731 | ₩29,777 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,178 | ₩30,778 | ₩29,777 | ₩30,685 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,484 | ₩30,831 | ₩30,164 | ₩30,484 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,324 | ₩30,607 | ₩30,098 | ₩30,338 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩29,964 | ₩30,858 | ₩29,964 | ₩30,538 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,270 | ₩29,924 | ₩29,097 | ₩29,751 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,590 | ₩29,324 | ₩28,430 | ₩29,297 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,617 | ₩29,110 | ₩28,417 | ₩28,563 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,164 | ₩29,417 | ₩28,557 | ₩28,603 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,377 | ₩29,511 | ₩29,177 | ₩29,230 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,737 | ₩30,084 | ₩29,137 | ₩30,071 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,951 | ₩30,264 | ₩29,617 | ₩29,964 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,818 | ₩31,058 | ₩29,871 | ₩29,897 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,404 | ₩30,951 | ₩30,259 | ₩30,685 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,685 | ₩30,778 | ₩30,258 | ₩30,364 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,512 | ₩31,512 | ₩30,686 | ₩30,951 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,605 | ₩31,685 | ₩30,898 | ₩31,085 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,392 | ₩31,672 | ₩30,858 | ₩31,538 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,631 | ₩30,738 | ₩30,198 | ₩30,444 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,658 | ₩30,845 | ₩30,284 | ₩30,351 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,604 | ₩31,005 | ₩30,371 | ₩30,604 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,271 | ₩30,711 | ₩30,071 | ₩30,431 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,045 | ₩31,058 | ₩29,871 | ₩30,271 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,298 | ₩31,518 | ₩30,685 | ₩30,978 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,351 | ₩31,078 | ₩30,278 | ₩30,791 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,765 | ₩31,171 | ₩30,324 | ₩31,098 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,178 | ₩31,718 | ₩30,178 | ₩30,204 | -3.12% | 230.5만 |
|---|