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 | ₩32,659 | ₩33,173 | ₩32,151 | ₩32,204 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,140 | ₩33,320 | ₩32,492 | ₩32,712 | -1.29% | 738만 |
| 2026.10.07 | ₩32,338 | ₩32,532 | ₩31,670 | ₩32,512 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,964 | ₩32,345 | ₩31,670 | ₩31,991 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,071 | ₩32,498 | ₩31,576 | ₩32,071 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,763 | ₩32,418 | ₩31,763 | ₩32,164 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,469 | ₩32,445 | ₩31,469 | ₩32,164 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,670 | ₩31,964 | ₩31,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,389 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩31,015 | ₩31,763 | ₩30,935 | ₩31,536 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,592 | ₩32,712 | ₩31,550 | ₩31,683 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,472 | ₩32,752 | ₩32,198 | ₩32,218 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩33,006 | ₩33,547 | ₩32,806 | ₩33,060 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,739 | ₩33,340 | ₩32,285 | ₩32,632 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,057 | ₩33,013 | ₩31,797 | ₩32,097 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,260 | ₩33,447 | ₩32,318 | ₩32,418 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,449 | ₩34,449 | ₩33,534 | ₩33,648 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,476 | ₩34,690 | ₩34,175 | ₩34,316 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,349 | ₩37,483 | ₩34,823 | ₩34,877 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,215 | ₩38,518 | ₩37,055 | ₩38,151 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,964 | ₩38,137 | ₩36,788 | ₩36,908 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩37,015 | ₩37,523 | ₩36,574 | ₩37,082 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,750 | ₩37,777 | ₩36,140 | ₩37,015 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,175 | ₩37,643 | ₩36,748 | ₩37,135 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,668 | ₩37,068 | ₩36,307 | ₩36,641 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,133 | ₩36,287 | ₩35,445 | ₩35,812 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,641 | ₩36,694 | ₩35,959 | ₩36,360 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,574 | ₩37,162 | ₩36,574 | ₩36,587 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,440 | ₩37,002 | ₩36,029 | ₩36,975 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,973 | ₩36,362 | ₩35,485 | ₩35,879 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,692 | ₩36,046 | ₩34,997 | ₩35,077 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,278 | ₩35,812 | ₩34,697 | ₩35,612 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,837 | ₩35,619 | ₩34,650 | ₩35,318 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,786 | ₩36,080 | ₩35,305 | ₩35,331 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,336 | ₩37,336 | ₩36,146 | ₩36,374 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,710 | ₩37,910 | ₩37,456 | ₩37,603 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,376 | ₩37,924 | ₩37,055 | ₩37,710 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,280 | ₩37,042 | ₩36,280 | ₩36,734 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,480 | ₩36,547 | ₩35,625 | ₩35,946 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,278 | ₩35,926 | ₩35,117 | ₩35,799 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,877 | ₩35,224 | ₩34,529 | ₩35,064 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,797 | ₩34,997 | ₩34,162 | ₩34,556 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,823 | ₩35,284 | ₩34,757 | ₩35,224 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,703 | ₩35,071 | ₩34,556 | ₩34,757 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,875 | ₩35,117 | ₩33,875 | ₩34,757 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,126 | ₩34,042 | ₩32,585 | ₩33,514 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,741 | ₩33,968 | ₩32,298 | ₩33,073 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,913 | ₩32,946 | ₩31,603 | ₩31,697 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,993 | ₩33,474 | ₩32,645 | ₩32,846 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,607 | ₩33,948 | ₩33,153 | ₩33,581 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,661 | ₩34,516 | ₩33,460 | ₩34,356 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,166 | ₩33,554 | ₩32,532 | ₩33,447 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,191 | ₩33,467 | ₩31,991 | ₩33,447 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,619 | ₩32,779 | ₩31,269 | ₩31,269 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,207 | ₩33,634 | ₩32,071 | ₩32,097 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,048 | ₩34,563 | ₩33,708 | ₩33,848 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,877 | ₩35,353 | ₩33,060 | ₩34,423 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩34,008 | ₩34,663 | ₩33,921 | ₩34,209 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,244 | ₩33,674 | ₩32,151 | ₩33,527 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,973 | ₩36,280 | ₩33,916 | ₩34,115 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,480 | ₩36,975 | ₩35,826 | ₩36,427 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,812 | ₩36,273 | ₩35,812 | ₩35,933 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,705 | ₩35,973 | ₩35,184 | ₩35,719 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,973 | ₩36,093 | ₩35,117 | ₩35,652 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,184 | ₩36,160 | ₩34,970 | ₩35,679 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,703 | ₩34,890 | ₩34,169 | ₩34,463 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,757 | ₩35,004 | ₩34,209 | ₩34,570 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,823 | ₩35,679 | ₩34,596 | ₩35,171 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,634 | ₩34,703 | ₩33,634 | ₩34,463 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,474 | ₩33,754 | ₩33,354 | ₩33,420 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,768 | ₩34,155 | ₩33,467 | ₩33,674 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,222 | ₩34,596 | ₩33,380 | ₩33,380 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,623 | ₩35,198 | ₩34,055 | ₩34,182 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,692 | ₩35,926 | ₩34,222 | ₩34,382 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,186 | ₩37,416 | ₩35,532 | ₩35,786 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,759 | ₩36,547 | ₩35,619 | ₩36,347 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,984 | ₩35,986 | ₩34,610 | ₩35,973 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,852 | ₩36,347 | ₩35,625 | ₩35,852 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,786 | ₩36,280 | ₩35,398 | ₩36,253 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,492 | ₩35,518 | ₩34,743 | ₩35,291 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,186 | ₩36,788 | ₩35,812 | ₩35,892 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,598 | ₩36,454 | ₩35,438 | ₩36,240 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,331 | ₩36,474 | ₩35,077 | ₩36,186 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,080 | ₩37,322 | ₩36,046 | ₩36,908 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,670 | ₩37,790 | ₩36,200 | ₩36,387 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,935 | ₩37,763 | ₩36,881 | ₩37,162 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,162 | ₩37,269 | ₩35,866 | ₩36,454 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,082 | ₩37,696 | ₩37,068 | ₩37,456 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,750 | ₩37,750 | ₩36,694 | ₩36,761 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩37,028 | ₩37,797 | ₩37,028 | ₩37,683 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,242 | ₩37,817 | ₩37,122 | ₩37,362 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,895 | ₩37,336 | ₩36,895 | ₩37,082 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,988 | ₩37,630 | ₩36,781 | ₩37,028 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩37,042 | ₩37,115 | ₩36,320 | ₩36,561 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,242 | ₩37,349 | ₩36,561 | ₩37,108 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,135 | ₩37,523 | ₩36,748 | ₩36,841 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,498 | ₩38,966 | ₩37,523 | ₩37,616 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,846 | ₩39,320 | ₩38,498 | ₩39,073 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,302 | ₩40,336 | ₩38,605 | ₩39,073 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,209 | ₩40,837 | ₩39,220 | ₩39,768 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,302 | ₩40,650 | ₩39,741 | ₩40,316 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,394 | ₩40,382 | ₩38,886 | ₩39,941 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,979 | ₩39,534 | ₩38,565 | ₩39,500 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,111 | ₩38,565 | ₩37,884 | ₩38,498 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,271 | ₩38,325 | ₩37,483 | ₩38,204 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,937 | ₩38,311 | ₩37,483 | ₩38,271 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,710 | ₩38,298 | ₩37,175 | ₩37,696 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,443 | ₩37,777 | ₩36,955 | ₩37,149 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,122 | ₩37,683 | ₩36,253 | ₩37,616 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,313 | ₩39,901 | ₩38,284 | ₩38,284 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,224 | ₩41,759 | ₩40,957 | ₩41,238 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,209 | ₩41,638 | ₩40,182 | ₩41,585 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,155 | ₩40,489 | ₩39,380 | ₩40,209 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,674 | ₩40,636 | ₩39,420 | ₩40,409 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,701 | ₩40,476 | ₩39,607 | ₩40,409 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,981 | ₩40,028 | ₩38,959 | ₩39,193 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,420 | ₩39,861 | ₩39,080 | ₩39,180 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,367 | ₩39,547 | ₩38,953 | ₩39,073 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,460 | ₩39,621 | ₩39,059 | ₩39,581 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,605 | ₩39,166 | ₩38,498 | ₩39,153 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,630 | ₩38,485 | ₩37,342 | ₩38,365 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,108 | ₩37,570 | ₩36,855 | ₩37,376 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,267 | ₩36,955 | ₩35,311 | ₩36,908 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,817 | ₩38,358 | ₩37,787 | ₩38,137 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩38,031 | ₩38,331 | ₩37,469 | ₩37,670 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,113 | ₩39,193 | ₩37,890 | ₩38,218 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,289 | ₩40,690 | ₩39,447 | ₩39,674 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,527 | ₩39,981 | ₩39,180 | ₩39,955 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩40,035 | ₩40,676 | ₩39,247 | ₩39,634 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,886 | ₩40,015 | ₩38,485 | ₩39,901 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,932 | ₩42,814 | ₩41,859 | ₩42,667 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,278 | ₩41,598 | ₩40,890 | ₩41,505 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,785 | ₩42,066 | ₩40,596 | ₩41,478 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,091 | ₩41,772 | ₩39,853 | ₩40,316 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩43,001 | ₩43,255 | ₩41,278 | ₩42,186 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,670 | ₩43,777 | ₩42,534 | ₩42,921 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,948 | ₩43,336 | ₩42,721 | ₩43,242 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,333 | ₩43,242 | ₩42,142 | ₩42,574 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,238 | ₩42,059 | ₩41,104 | ₩42,013 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,652 | ₩42,307 | ₩41,625 | ₩41,812 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,169 | ₩41,679 | ₩39,968 | ₩41,318 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,850 | ₩41,705 | ₩40,690 | ₩41,104 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,556 | ₩41,137 | ₩40,409 | ₩40,890 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,195 | ₩40,676 | ₩40,115 | ₩40,302 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,714 | ₩40,329 | ₩39,567 | ₩40,035 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,300 | ₩39,794 | ₩38,752 | ₩39,273 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,525 | ₩39,434 | ₩38,391 | ₩39,420 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,819 | ₩39,260 | ₩38,284 | ₩38,672 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,552 | ₩39,420 | ₩38,231 | ₩38,846 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,445 | ₩38,872 | ₩38,044 | ₩38,418 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,434 | ₩39,741 | ₩38,338 | ₩38,832 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,367 | ₩39,674 | ₩38,759 | ₩39,046 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,752 | ₩39,247 | ₩38,525 | ₩39,006 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,135 | ₩38,351 | ₩36,414 | ₩38,218 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,438 | ₩38,832 | ₩37,309 | ₩37,977 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,645 | ₩38,882 | ₩37,456 | ₩38,151 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,828 | ₩37,356 | ₩36,440 | ₩37,175 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,612 | ₩36,815 | ₩35,264 | ₩36,561 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,480 | ₩36,480 | ₩35,144 | ₩36,120 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,694 | ₩36,774 | ₩35,973 | ₩36,333 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,227 | ₩36,641 | ₩35,892 | ₩36,480 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩36,039 | ₩36,394 | ₩35,839 | ₩36,227 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,799 | ₩36,521 | ₩35,692 | ₩36,186 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,305 | ₩35,452 | ₩34,763 | ₩35,278 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,852 | ₩36,173 | ₩34,316 | ₩34,757 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,743 | ₩36,039 | ₩34,456 | ₩35,786 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,826 | ₩35,899 | ₩34,115 | ₩34,717 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,743 | ₩36,146 | ₩34,717 | ₩36,026 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,374 | ₩36,374 | ₩35,305 | ₩35,612 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,186 | ₩36,607 | ₩35,919 | ₩36,440 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,708 | ₩36,708 | ₩35,024 | ₩36,066 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,944 | ₩35,198 | ₩34,276 | ₩35,024 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,503 | ₩35,458 | ₩34,503 | ₩35,264 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,073 | ₩34,349 | ₩32,966 | ₩34,249 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩33,019 | ₩33,554 | ₩32,766 | ₩33,100 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,848 | ₩34,262 | ₩33,594 | ₩34,089 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,703 | ₩35,385 | ₩33,982 | ₩34,115 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,153 | ₩33,734 | ₩33,100 | ₩33,701 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩33,006 | ₩33,140 | ₩32,565 | ₩33,006 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,445 | ₩32,632 | ₩31,783 | ₩32,579 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,498 | ₩32,779 | ₩32,031 | ₩32,204 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,550 | ₩31,924 | ₩31,302 | ₩31,763 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,734 | ₩31,723 | ₩30,734 | ₩31,710 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,400 | ₩30,748 | ₩30,173 | ₩30,267 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,481 | ₩30,547 | ₩30,120 | ₩30,200 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,066 | ₩30,494 | ₩29,632 | ₩30,053 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,360 | ₩31,175 | ₩30,253 | ₩30,521 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,959 | ₩30,467 | ₩29,866 | ₩30,066 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,665 | ₩30,089 | ₩29,331 | ₩29,665 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,053 | ₩30,173 | ₩29,478 | ₩29,759 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,476 | ₩30,066 | ₩28,396 | ₩29,679 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,636 | ₩28,726 | ₩28,149 | ₩28,383 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,278 | ₩29,385 | ₩28,630 | ₩28,717 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,387 | ₩30,641 | ₩28,463 | ₩29,158 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,265 | ₩30,053 | ₩29,051 | ₩30,040 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,452 | ₩29,545 | ₩29,071 | ₩29,251 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,532 | ₩29,772 | ₩29,478 | ₩29,492 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,345 | ₩29,518 | ₩29,057 | ₩29,331 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,971 | ₩29,171 | ₩28,763 | ₩29,011 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,171 | ₩29,311 | ₩29,091 | ₩29,131 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,238 | ₩29,385 | ₩29,012 | ₩29,251 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,131 | ₩29,706 | ₩29,118 | ₩29,131 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,971 | ₩29,331 | ₩28,717 | ₩28,917 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,331 | ₩29,425 | ₩28,824 | ₩28,957 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,171 | ₩29,545 | ₩28,964 | ₩29,465 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,545 | ₩29,579 | ₩28,810 | ₩28,904 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,668 | ₩30,668 | ₩29,605 | ₩29,852 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,122 | ₩31,276 | ₩30,414 | ₩30,454 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,387 | ₩30,587 | ₩30,100 | ₩30,387 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,427 | ₩30,922 | ₩30,066 | ₩30,721 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,922 | ₩31,262 | ₩30,427 | ₩30,521 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,216 | ₩31,576 | ₩30,855 | ₩30,895 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,149 | ₩31,844 | ₩31,149 | ₩31,523 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,416 | ₩31,650 | ₩31,229 | ₩31,282 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,922 | ₩31,643 | ₩30,791 | ₩31,389 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,282 | ₩31,536 | ₩30,601 | ₩30,614 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,828 | ₩31,610 | ₩30,788 | ₩31,429 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,668 | ₩31,095 | ₩30,668 | ₩30,922 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,574 | ₩31,109 | ₩30,574 | ₩30,641 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,973 | ₩30,828 | ₩29,973 | ₩30,694 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,187 | ₩31,008 | ₩29,879 | ₩30,841 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,786 | ₩30,641 | ₩29,532 | ₩30,454 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,387 | ₩31,095 | ₩29,786 | ₩29,866 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,652 | ₩30,340 | ₩29,418 | ₩30,240 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,572 | ₩30,407 | ₩29,518 | ₩30,320 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,614 | ₩30,781 | ₩29,779 | ₩29,826 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,227 | ₩30,828 | ₩29,826 | ₩30,734 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,534 | ₩30,881 | ₩30,213 | ₩30,534 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,374 | ₩30,657 | ₩30,146 | ₩30,387 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩30,013 | ₩30,908 | ₩30,013 | ₩30,587 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,318 | ₩29,973 | ₩29,144 | ₩29,799 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,636 | ₩29,371 | ₩28,476 | ₩29,345 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,663 | ₩29,158 | ₩28,463 | ₩28,610 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,211 | ₩29,465 | ₩28,603 | ₩28,650 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,425 | ₩29,559 | ₩29,224 | ₩29,278 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,786 | ₩30,133 | ₩29,184 | ₩30,120 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,999 | ₩30,314 | ₩29,665 | ₩30,013 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,868 | ₩31,109 | ₩29,919 | ₩29,946 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,454 | ₩31,002 | ₩30,308 | ₩30,734 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,734 | ₩30,828 | ₩30,307 | ₩30,414 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,563 | ₩31,563 | ₩30,736 | ₩31,002 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,656 | ₩31,737 | ₩30,948 | ₩31,135 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,443 | ₩31,723 | ₩30,908 | ₩31,590 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,681 | ₩30,788 | ₩30,247 | ₩30,494 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,708 | ₩30,895 | ₩30,334 | ₩30,400 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,654 | ₩31,055 | ₩30,420 | ₩30,654 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,320 | ₩30,761 | ₩30,120 | ₩30,481 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,095 | ₩31,109 | ₩29,919 | ₩30,320 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,349 | ₩31,570 | ₩30,734 | ₩31,028 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,400 | ₩31,129 | ₩30,327 | ₩30,841 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,815 | ₩31,222 | ₩30,374 | ₩31,149 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,229 | ₩31,770 | ₩30,227 | ₩30,253 | -3.12% | 230.5만 |
|---|