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 | ₩32,607 | ₩33,120 | ₩32,100 | ₩32,153 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,087 | ₩33,267 | ₩32,440 | ₩32,660 | -1.29% | 738만 |
| 2026.10.07 | ₩32,286 | ₩32,480 | ₩31,619 | ₩32,460 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,913 | ₩32,293 | ₩31,619 | ₩31,940 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,020 | ₩32,447 | ₩31,526 | ₩32,020 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,713 | ₩32,366 | ₩31,713 | ₩32,113 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,419 | ₩32,393 | ₩31,419 | ₩32,113 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,619 | ₩31,913 | ₩31,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,339 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩30,966 | ₩31,713 | ₩30,886 | ₩31,486 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,540 | ₩32,660 | ₩31,499 | ₩31,633 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,420 | ₩32,700 | ₩32,146 | ₩32,166 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,954 | ₩33,494 | ₩32,753 | ₩33,007 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,687 | ₩33,287 | ₩32,233 | ₩32,580 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,006 | ₩32,960 | ₩31,746 | ₩32,046 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,207 | ₩33,394 | ₩32,266 | ₩32,366 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,394 | ₩34,394 | ₩33,480 | ₩33,594 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,421 | ₩34,635 | ₩34,121 | ₩34,261 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,289 | ₩37,423 | ₩34,768 | ₩34,821 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,156 | ₩38,457 | ₩36,996 | ₩38,090 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,903 | ₩38,077 | ₩36,729 | ₩36,849 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩36,956 | ₩37,463 | ₩36,516 | ₩37,023 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,690 | ₩37,716 | ₩36,082 | ₩36,956 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,116 | ₩37,583 | ₩36,689 | ₩37,076 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,609 | ₩37,009 | ₩36,249 | ₩36,582 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,075 | ₩36,229 | ₩35,388 | ₩35,755 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,582 | ₩36,636 | ₩35,902 | ₩36,302 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,516 | ₩37,103 | ₩36,516 | ₩36,529 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,382 | ₩36,943 | ₩35,971 | ₩36,916 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,915 | ₩36,304 | ₩35,428 | ₩35,822 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,635 | ₩35,989 | ₩34,941 | ₩35,021 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,222 | ₩35,755 | ₩34,641 | ₩35,555 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,781 | ₩35,562 | ₩34,595 | ₩35,262 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,729 | ₩36,022 | ₩35,248 | ₩35,275 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,276 | ₩37,276 | ₩36,089 | ₩36,316 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,650 | ₩37,850 | ₩37,396 | ₩37,543 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,316 | ₩37,863 | ₩36,996 | ₩37,650 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,222 | ₩36,983 | ₩36,222 | ₩36,676 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,422 | ₩36,489 | ₩35,568 | ₩35,889 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,222 | ₩35,869 | ₩35,061 | ₩35,742 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,821 | ₩35,168 | ₩34,474 | ₩35,008 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,741 | ₩34,941 | ₩34,108 | ₩34,501 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,768 | ₩35,228 | ₩34,701 | ₩35,168 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,648 | ₩35,015 | ₩34,501 | ₩34,701 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,821 | ₩35,061 | ₩33,821 | ₩34,701 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,074 | ₩33,987 | ₩32,533 | ₩33,460 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,687 | ₩33,914 | ₩32,246 | ₩33,020 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,860 | ₩32,893 | ₩31,553 | ₩31,646 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,940 | ₩33,420 | ₩32,593 | ₩32,793 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,554 | ₩33,894 | ₩33,100 | ₩33,527 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,607 | ₩34,461 | ₩33,407 | ₩34,301 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,114 | ₩33,501 | ₩32,480 | ₩33,394 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,140 | ₩33,414 | ₩31,940 | ₩33,394 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,567 | ₩32,727 | ₩31,219 | ₩31,219 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,154 | ₩33,581 | ₩32,020 | ₩32,046 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩33,994 | ₩34,508 | ₩33,654 | ₩33,794 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,821 | ₩35,296 | ₩33,007 | ₩34,368 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩33,954 | ₩34,608 | ₩33,867 | ₩34,154 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,193 | ₩33,621 | ₩32,100 | ₩33,474 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,915 | ₩36,222 | ₩33,862 | ₩34,061 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,422 | ₩36,916 | ₩35,769 | ₩36,369 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,755 | ₩36,216 | ₩35,755 | ₩35,875 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,648 | ₩35,915 | ₩35,128 | ₩35,662 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,915 | ₩36,035 | ₩35,061 | ₩35,595 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,128 | ₩36,102 | ₩34,915 | ₩35,622 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,648 | ₩34,835 | ₩34,114 | ₩34,408 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,701 | ₩34,948 | ₩34,154 | ₩34,514 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,768 | ₩35,622 | ₩34,541 | ₩35,115 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,581 | ₩34,648 | ₩33,581 | ₩34,408 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,420 | ₩33,701 | ₩33,300 | ₩33,367 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,714 | ₩34,101 | ₩33,414 | ₩33,621 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,168 | ₩34,541 | ₩33,327 | ₩33,327 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,568 | ₩35,142 | ₩34,001 | ₩34,128 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,635 | ₩35,869 | ₩34,168 | ₩34,328 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,129 | ₩37,356 | ₩35,475 | ₩35,729 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,702 | ₩36,489 | ₩35,562 | ₩36,289 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,928 | ₩35,929 | ₩34,554 | ₩35,915 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,795 | ₩36,289 | ₩35,568 | ₩35,795 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,729 | ₩36,222 | ₩35,342 | ₩36,195 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,435 | ₩35,462 | ₩34,688 | ₩35,235 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,129 | ₩36,729 | ₩35,755 | ₩35,835 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,542 | ₩36,396 | ₩35,382 | ₩36,182 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,275 | ₩36,416 | ₩35,021 | ₩36,129 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,022 | ₩37,263 | ₩35,989 | ₩36,849 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,610 | ₩37,730 | ₩36,142 | ₩36,329 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,876 | ₩37,703 | ₩36,823 | ₩37,103 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,103 | ₩37,209 | ₩35,809 | ₩36,396 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,023 | ₩37,636 | ₩37,009 | ₩37,396 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,690 | ₩37,690 | ₩36,636 | ₩36,702 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩36,969 | ₩37,736 | ₩36,969 | ₩37,623 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,183 | ₩37,756 | ₩37,063 | ₩37,303 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,836 | ₩37,276 | ₩36,836 | ₩37,023 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,929 | ₩37,570 | ₩36,722 | ₩36,969 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩36,983 | ₩37,056 | ₩36,262 | ₩36,502 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,183 | ₩37,289 | ₩36,502 | ₩37,049 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,076 | ₩37,463 | ₩36,689 | ₩36,783 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,437 | ₩38,904 | ₩37,463 | ₩37,556 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,784 | ₩39,257 | ₩38,437 | ₩39,011 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,238 | ₩40,271 | ₩38,544 | ₩39,011 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,145 | ₩40,772 | ₩39,157 | ₩39,704 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,238 | ₩40,585 | ₩39,678 | ₩40,251 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,331 | ₩40,318 | ₩38,824 | ₩39,878 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,917 | ₩39,471 | ₩38,504 | ₩39,437 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,050 | ₩38,504 | ₩37,823 | ₩38,437 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,210 | ₩38,263 | ₩37,423 | ₩38,143 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,877 | ₩38,250 | ₩37,423 | ₩38,210 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,650 | ₩38,237 | ₩37,116 | ₩37,636 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,383 | ₩37,716 | ₩36,896 | ₩37,089 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,063 | ₩37,623 | ₩36,195 | ₩37,556 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,251 | ₩39,838 | ₩38,223 | ₩38,223 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,159 | ₩41,692 | ₩40,892 | ₩41,172 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,145 | ₩41,572 | ₩40,118 | ₩41,519 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,091 | ₩40,425 | ₩39,317 | ₩40,145 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,611 | ₩40,572 | ₩39,357 | ₩40,345 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,638 | ₩40,411 | ₩39,544 | ₩40,345 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,918 | ₩39,964 | ₩38,897 | ₩39,131 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,357 | ₩39,798 | ₩39,017 | ₩39,117 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,304 | ₩39,484 | ₩38,890 | ₩39,011 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,397 | ₩39,558 | ₩38,997 | ₩39,518 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,544 | ₩39,104 | ₩38,437 | ₩39,091 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,570 | ₩38,424 | ₩37,283 | ₩38,303 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,049 | ₩37,510 | ₩36,796 | ₩37,316 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,209 | ₩36,896 | ₩35,255 | ₩36,849 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,756 | ₩38,297 | ₩37,727 | ₩38,077 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩37,970 | ₩38,270 | ₩37,410 | ₩37,610 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,051 | ₩39,131 | ₩37,830 | ₩38,157 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,225 | ₩40,625 | ₩39,384 | ₩39,611 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,464 | ₩39,918 | ₩39,117 | ₩39,891 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩39,971 | ₩40,612 | ₩39,184 | ₩39,571 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,824 | ₩39,951 | ₩38,424 | ₩39,838 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,866 | ₩42,746 | ₩41,792 | ₩42,599 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,212 | ₩41,532 | ₩40,825 | ₩41,439 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,719 | ₩41,999 | ₩40,531 | ₩41,412 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,025 | ₩41,706 | ₩39,790 | ₩40,251 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,933 | ₩43,186 | ₩41,212 | ₩42,119 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,600 | ₩43,707 | ₩42,466 | ₩42,853 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,880 | ₩43,266 | ₩42,653 | ₩43,173 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,266 | ₩43,173 | ₩42,075 | ₩42,506 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,172 | ₩41,992 | ₩41,038 | ₩41,946 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,585 | ₩42,239 | ₩41,559 | ₩41,746 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,105 | ₩41,612 | ₩39,904 | ₩41,252 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,785 | ₩41,639 | ₩40,625 | ₩41,038 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,491 | ₩41,072 | ₩40,345 | ₩40,825 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,131 | ₩40,612 | ₩40,051 | ₩40,238 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,651 | ₩40,265 | ₩39,504 | ₩39,971 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,237 | ₩39,731 | ₩38,690 | ₩39,211 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,464 | ₩39,371 | ₩38,330 | ₩39,357 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,757 | ₩39,197 | ₩38,223 | ₩38,610 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,490 | ₩39,357 | ₩38,170 | ₩38,784 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,383 | ₩38,810 | ₩37,983 | ₩38,357 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,371 | ₩39,678 | ₩38,277 | ₩38,770 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,304 | ₩39,611 | ₩38,697 | ₩38,984 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,690 | ₩39,184 | ₩38,464 | ₩38,944 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,076 | ₩38,290 | ₩36,356 | ₩38,157 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,377 | ₩38,770 | ₩37,249 | ₩37,917 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,584 | ₩38,820 | ₩37,396 | ₩38,090 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,769 | ₩37,296 | ₩36,382 | ₩37,116 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,555 | ₩36,756 | ₩35,208 | ₩36,502 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,422 | ₩36,422 | ₩35,088 | ₩36,062 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,636 | ₩36,716 | ₩35,915 | ₩36,276 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,169 | ₩36,582 | ₩35,835 | ₩36,422 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩35,982 | ₩36,336 | ₩35,782 | ₩36,169 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,742 | ₩36,462 | ₩35,635 | ₩36,129 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,248 | ₩35,395 | ₩34,708 | ₩35,222 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,795 | ₩36,115 | ₩34,261 | ₩34,701 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,688 | ₩35,982 | ₩34,401 | ₩35,729 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,769 | ₩35,842 | ₩34,061 | ₩34,661 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,688 | ₩36,089 | ₩34,661 | ₩35,969 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,316 | ₩36,316 | ₩35,248 | ₩35,555 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,129 | ₩36,549 | ₩35,862 | ₩36,382 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,649 | ₩36,649 | ₩34,968 | ₩36,009 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,888 | ₩35,142 | ₩34,221 | ₩34,968 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,448 | ₩35,402 | ₩34,448 | ₩35,208 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,020 | ₩34,294 | ₩32,913 | ₩34,194 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩32,967 | ₩33,501 | ₩32,713 | ₩33,047 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,794 | ₩34,208 | ₩33,541 | ₩34,034 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,648 | ₩35,328 | ₩33,927 | ₩34,061 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,100 | ₩33,681 | ₩33,047 | ₩33,647 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,954 | ₩33,087 | ₩32,513 | ₩32,954 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,393 | ₩32,580 | ₩31,733 | ₩32,527 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,447 | ₩32,727 | ₩31,980 | ₩32,153 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,499 | ₩31,873 | ₩31,252 | ₩31,713 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,685 | ₩31,673 | ₩30,685 | ₩31,659 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,352 | ₩30,699 | ₩30,125 | ₩30,218 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,432 | ₩30,499 | ₩30,072 | ₩30,152 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,018 | ₩30,445 | ₩29,585 | ₩30,005 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,312 | ₩31,126 | ₩30,205 | ₩30,472 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,912 | ₩30,419 | ₩29,818 | ₩30,018 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,618 | ₩30,041 | ₩29,285 | ₩29,618 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,005 | ₩30,125 | ₩29,431 | ₩29,712 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,431 | ₩30,018 | ₩28,351 | ₩29,631 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,591 | ₩28,680 | ₩28,104 | ₩28,337 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,231 | ₩29,338 | ₩28,584 | ₩28,671 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,339 | ₩30,592 | ₩28,417 | ₩29,111 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,218 | ₩30,005 | ₩29,004 | ₩29,992 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,405 | ₩29,498 | ₩29,024 | ₩29,205 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,485 | ₩29,725 | ₩29,431 | ₩29,445 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,298 | ₩29,471 | ₩29,011 | ₩29,285 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,924 | ₩29,124 | ₩28,718 | ₩28,964 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,124 | ₩29,265 | ₩29,044 | ₩29,084 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,191 | ₩29,338 | ₩28,966 | ₩29,205 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,084 | ₩29,658 | ₩29,071 | ₩29,084 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,924 | ₩29,285 | ₩28,671 | ₩28,871 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,285 | ₩29,378 | ₩28,778 | ₩28,911 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,124 | ₩29,498 | ₩28,918 | ₩29,418 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,498 | ₩29,531 | ₩28,764 | ₩28,858 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,619 | ₩30,619 | ₩29,558 | ₩29,805 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,072 | ₩31,226 | ₩30,365 | ₩30,405 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,339 | ₩30,539 | ₩30,052 | ₩30,339 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,379 | ₩30,872 | ₩30,018 | ₩30,672 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,872 | ₩31,212 | ₩30,379 | ₩30,472 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,166 | ₩31,526 | ₩30,806 | ₩30,846 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,099 | ₩31,793 | ₩31,099 | ₩31,473 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,366 | ₩31,599 | ₩31,179 | ₩31,232 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,872 | ₩31,593 | ₩30,741 | ₩31,339 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,232 | ₩31,486 | ₩30,552 | ₩30,565 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,779 | ₩31,559 | ₩30,739 | ₩31,379 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,619 | ₩31,046 | ₩30,619 | ₩30,872 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,525 | ₩31,059 | ₩30,525 | ₩30,592 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,925 | ₩30,779 | ₩29,925 | ₩30,645 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,138 | ₩30,959 | ₩29,832 | ₩30,792 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,738 | ₩30,592 | ₩29,485 | ₩30,405 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,339 | ₩31,046 | ₩29,738 | ₩29,818 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,605 | ₩30,292 | ₩29,371 | ₩30,192 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,525 | ₩30,359 | ₩29,471 | ₩30,272 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,565 | ₩30,732 | ₩29,732 | ₩29,778 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,178 | ₩30,779 | ₩29,778 | ₩30,685 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,485 | ₩30,832 | ₩30,165 | ₩30,485 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,325 | ₩30,608 | ₩30,098 | ₩30,339 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩29,965 | ₩30,859 | ₩29,965 | ₩30,539 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,271 | ₩29,925 | ₩29,098 | ₩29,752 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,591 | ₩29,325 | ₩28,431 | ₩29,298 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,618 | ₩29,111 | ₩28,417 | ₩28,564 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,165 | ₩29,418 | ₩28,557 | ₩28,604 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,378 | ₩29,511 | ₩29,178 | ₩29,231 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,738 | ₩30,085 | ₩29,138 | ₩30,072 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,952 | ₩30,265 | ₩29,618 | ₩29,965 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,819 | ₩31,059 | ₩29,872 | ₩29,898 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,405 | ₩30,952 | ₩30,260 | ₩30,685 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,685 | ₩30,779 | ₩30,259 | ₩30,365 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,513 | ₩31,513 | ₩30,687 | ₩30,952 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,606 | ₩31,686 | ₩30,899 | ₩31,086 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,393 | ₩31,673 | ₩30,859 | ₩31,539 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,632 | ₩30,739 | ₩30,198 | ₩30,445 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,659 | ₩30,846 | ₩30,285 | ₩30,352 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,605 | ₩31,006 | ₩30,372 | ₩30,605 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,272 | ₩30,712 | ₩30,072 | ₩30,432 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,046 | ₩31,059 | ₩29,872 | ₩30,272 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,299 | ₩31,519 | ₩30,685 | ₩30,979 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,352 | ₩31,079 | ₩30,279 | ₩30,792 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,765 | ₩31,172 | ₩30,325 | ₩31,099 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,179 | ₩31,719 | ₩30,178 | ₩30,205 | -3.12% | 230.5만 |
|---|