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 | ₩32,660 | ₩33,175 | ₩32,152 | ₩32,206 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,141 | ₩33,322 | ₩32,493 | ₩32,714 | -1.29% | 738만 |
| 2026.10.07 | ₩32,339 | ₩32,533 | ₩31,671 | ₩32,513 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,965 | ₩32,346 | ₩31,671 | ₩31,992 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,072 | ₩32,500 | ₩31,578 | ₩32,072 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,765 | ₩32,420 | ₩31,765 | ₩32,166 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,471 | ₩32,446 | ₩31,471 | ₩32,166 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,671 | ₩31,965 | ₩31,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,391 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩31,016 | ₩31,765 | ₩30,936 | ₩31,538 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,593 | ₩32,714 | ₩31,551 | ₩31,685 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,473 | ₩32,754 | ₩32,199 | ₩32,219 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩33,008 | ₩33,549 | ₩32,807 | ₩33,061 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,740 | ₩33,342 | ₩32,286 | ₩32,633 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,059 | ₩33,014 | ₩31,798 | ₩32,099 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,262 | ₩33,449 | ₩32,319 | ₩32,420 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,451 | ₩34,451 | ₩33,535 | ₩33,649 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,478 | ₩34,691 | ₩34,177 | ₩34,317 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,351 | ₩37,484 | ₩34,825 | ₩34,878 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,217 | ₩38,520 | ₩37,057 | ₩38,153 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,965 | ₩38,139 | ₩36,789 | ₩36,910 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩37,017 | ₩37,524 | ₩36,576 | ₩37,083 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,752 | ₩37,778 | ₩36,141 | ₩37,017 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,177 | ₩37,645 | ₩36,749 | ₩37,137 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,669 | ₩37,070 | ₩36,308 | ₩36,642 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,135 | ₩36,288 | ₩35,446 | ₩35,814 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,642 | ₩36,696 | ₩35,961 | ₩36,362 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,576 | ₩37,164 | ₩36,576 | ₩36,589 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,442 | ₩37,003 | ₩36,030 | ₩36,977 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,974 | ₩36,363 | ₩35,487 | ₩35,881 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,694 | ₩36,048 | ₩34,999 | ₩35,079 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,279 | ₩35,814 | ₩34,698 | ₩35,613 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,838 | ₩35,620 | ₩34,651 | ₩35,319 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,787 | ₩36,081 | ₩35,306 | ₩35,333 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,337 | ₩37,337 | ₩36,148 | ₩36,375 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,712 | ₩37,912 | ₩37,458 | ₩37,605 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,377 | ₩37,925 | ₩37,057 | ₩37,712 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,282 | ₩37,043 | ₩36,282 | ₩36,736 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,482 | ₩36,549 | ₩35,627 | ₩35,948 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,279 | ₩35,928 | ₩35,119 | ₩35,801 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,878 | ₩35,226 | ₩34,531 | ₩35,066 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,798 | ₩34,999 | ₩34,164 | ₩34,558 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,825 | ₩35,286 | ₩34,758 | ₩35,226 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,705 | ₩35,072 | ₩34,558 | ₩34,758 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,876 | ₩35,119 | ₩33,876 | ₩34,758 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,128 | ₩34,043 | ₩32,587 | ₩33,515 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,743 | ₩33,970 | ₩32,299 | ₩33,074 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,914 | ₩32,947 | ₩31,604 | ₩31,698 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,994 | ₩33,475 | ₩32,647 | ₩32,847 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,609 | ₩33,950 | ₩33,155 | ₩33,582 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,662 | ₩34,518 | ₩33,462 | ₩34,357 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,168 | ₩33,555 | ₩32,533 | ₩33,449 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,192 | ₩33,469 | ₩31,992 | ₩33,449 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,620 | ₩32,780 | ₩31,270 | ₩31,270 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,208 | ₩33,636 | ₩32,072 | ₩32,099 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,050 | ₩34,564 | ₩33,709 | ₩33,849 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,878 | ₩35,354 | ₩33,061 | ₩34,424 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩34,010 | ₩34,665 | ₩33,923 | ₩34,210 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,246 | ₩33,676 | ₩32,152 | ₩33,529 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,974 | ₩36,282 | ₩33,918 | ₩34,117 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,482 | ₩36,977 | ₩35,827 | ₩36,429 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,814 | ₩36,275 | ₩35,814 | ₩35,934 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,707 | ₩35,974 | ₩35,186 | ₩35,720 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,974 | ₩36,095 | ₩35,119 | ₩35,654 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,186 | ₩36,161 | ₩34,972 | ₩35,680 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,705 | ₩34,892 | ₩34,170 | ₩34,464 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,758 | ₩35,005 | ₩34,210 | ₩34,571 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,825 | ₩35,680 | ₩34,598 | ₩35,172 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,636 | ₩34,705 | ₩33,636 | ₩34,464 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,475 | ₩33,756 | ₩33,355 | ₩33,422 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,769 | ₩34,157 | ₩33,469 | ₩33,676 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,224 | ₩34,598 | ₩33,382 | ₩33,382 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,625 | ₩35,199 | ₩34,057 | ₩34,184 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,694 | ₩35,928 | ₩34,224 | ₩34,384 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,188 | ₩37,418 | ₩35,533 | ₩35,787 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,760 | ₩36,549 | ₩35,620 | ₩36,348 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,985 | ₩35,988 | ₩34,611 | ₩35,974 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,854 | ₩36,348 | ₩35,627 | ₩35,854 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,787 | ₩36,282 | ₩35,400 | ₩36,255 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,493 | ₩35,520 | ₩34,745 | ₩35,293 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,188 | ₩36,789 | ₩35,814 | ₩35,894 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,600 | ₩36,455 | ₩35,440 | ₩36,242 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,333 | ₩36,475 | ₩35,079 | ₩36,188 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,081 | ₩37,324 | ₩36,048 | ₩36,910 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,671 | ₩37,792 | ₩36,201 | ₩36,389 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,936 | ₩37,765 | ₩36,883 | ₩37,164 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,164 | ₩37,271 | ₩35,867 | ₩36,455 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,083 | ₩37,698 | ₩37,070 | ₩37,458 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,752 | ₩37,752 | ₩36,696 | ₩36,763 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩37,030 | ₩37,798 | ₩37,030 | ₩37,685 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,244 | ₩37,818 | ₩37,124 | ₩37,364 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,896 | ₩37,337 | ₩36,896 | ₩37,083 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,990 | ₩37,631 | ₩36,783 | ₩37,030 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩37,043 | ₩37,117 | ₩36,322 | ₩36,562 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,244 | ₩37,351 | ₩36,562 | ₩37,110 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,137 | ₩37,524 | ₩36,749 | ₩36,843 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,500 | ₩38,968 | ₩37,524 | ₩37,618 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,847 | ₩39,322 | ₩38,500 | ₩39,075 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,304 | ₩40,337 | ₩38,607 | ₩39,075 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,210 | ₩40,839 | ₩39,222 | ₩39,769 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,304 | ₩40,651 | ₩39,743 | ₩40,317 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,395 | ₩40,384 | ₩38,887 | ₩39,943 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,981 | ₩39,536 | ₩38,567 | ₩39,502 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,112 | ₩38,567 | ₩37,885 | ₩38,500 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,273 | ₩38,326 | ₩37,484 | ₩38,206 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,939 | ₩38,313 | ₩37,484 | ₩38,273 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,712 | ₩38,300 | ₩37,177 | ₩37,698 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,444 | ₩37,778 | ₩36,956 | ₩37,150 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,124 | ₩37,685 | ₩36,255 | ₩37,618 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,315 | ₩39,903 | ₩38,286 | ₩38,286 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,226 | ₩41,761 | ₩40,959 | ₩41,239 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,210 | ₩41,640 | ₩40,184 | ₩41,587 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,157 | ₩40,491 | ₩39,382 | ₩40,210 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,676 | ₩40,638 | ₩39,422 | ₩40,411 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,703 | ₩40,478 | ₩39,609 | ₩40,411 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,983 | ₩40,030 | ₩38,961 | ₩39,195 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,422 | ₩39,863 | ₩39,081 | ₩39,181 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,369 | ₩39,549 | ₩38,954 | ₩39,075 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,462 | ₩39,622 | ₩39,061 | ₩39,582 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,607 | ₩39,168 | ₩38,500 | ₩39,155 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,631 | ₩38,487 | ₩37,344 | ₩38,366 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,110 | ₩37,571 | ₩36,856 | ₩37,377 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,268 | ₩36,956 | ₩35,313 | ₩36,910 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,818 | ₩38,360 | ₩37,789 | ₩38,139 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩38,032 | ₩38,333 | ₩37,471 | ₩37,671 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,115 | ₩39,195 | ₩37,892 | ₩38,219 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,291 | ₩40,692 | ₩39,449 | ₩39,676 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,529 | ₩39,983 | ₩39,181 | ₩39,957 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩40,037 | ₩40,678 | ₩39,248 | ₩39,636 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,887 | ₩40,017 | ₩38,487 | ₩39,903 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,934 | ₩42,816 | ₩41,861 | ₩42,669 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,280 | ₩41,600 | ₩40,892 | ₩41,507 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,787 | ₩42,068 | ₩40,598 | ₩41,480 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,092 | ₩41,774 | ₩39,855 | ₩40,317 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩43,003 | ₩43,257 | ₩41,280 | ₩42,188 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,672 | ₩43,778 | ₩42,536 | ₩42,923 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,950 | ₩43,338 | ₩42,723 | ₩43,244 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,335 | ₩43,244 | ₩42,144 | ₩42,576 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,239 | ₩42,061 | ₩41,106 | ₩42,015 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,654 | ₩42,309 | ₩41,627 | ₩41,814 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,170 | ₩41,680 | ₩39,970 | ₩41,320 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,852 | ₩41,707 | ₩40,692 | ₩41,106 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,558 | ₩41,139 | ₩40,411 | ₩40,892 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,197 | ₩40,678 | ₩40,117 | ₩40,304 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,716 | ₩40,331 | ₩39,569 | ₩40,037 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,302 | ₩39,796 | ₩38,754 | ₩39,275 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,527 | ₩39,435 | ₩38,393 | ₩39,422 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,821 | ₩39,262 | ₩38,286 | ₩38,674 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,553 | ₩39,422 | ₩38,233 | ₩38,847 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,447 | ₩38,874 | ₩38,046 | ₩38,420 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,435 | ₩39,743 | ₩38,340 | ₩38,834 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,369 | ₩39,676 | ₩38,761 | ₩39,048 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,754 | ₩39,248 | ₩38,527 | ₩39,008 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,137 | ₩38,353 | ₩36,415 | ₩38,219 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,440 | ₩38,834 | ₩37,311 | ₩37,979 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,647 | ₩38,883 | ₩37,458 | ₩38,153 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,830 | ₩37,357 | ₩36,442 | ₩37,177 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,613 | ₩36,816 | ₩35,266 | ₩36,562 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,482 | ₩36,482 | ₩35,146 | ₩36,121 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,696 | ₩36,776 | ₩35,974 | ₩36,335 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,228 | ₩36,642 | ₩35,894 | ₩36,482 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩36,041 | ₩36,395 | ₩35,841 | ₩36,228 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,801 | ₩36,522 | ₩35,694 | ₩36,188 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,306 | ₩35,453 | ₩34,765 | ₩35,279 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,854 | ₩36,175 | ₩34,317 | ₩34,758 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,745 | ₩36,041 | ₩34,458 | ₩35,787 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,827 | ₩35,901 | ₩34,117 | ₩34,718 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,745 | ₩36,148 | ₩34,718 | ₩36,028 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,375 | ₩36,375 | ₩35,306 | ₩35,613 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,188 | ₩36,609 | ₩35,921 | ₩36,442 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,709 | ₩36,709 | ₩35,025 | ₩36,068 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,945 | ₩35,199 | ₩34,277 | ₩35,025 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,504 | ₩35,460 | ₩34,504 | ₩35,266 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,074 | ₩34,351 | ₩32,968 | ₩34,250 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩33,021 | ₩33,555 | ₩32,767 | ₩33,101 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,849 | ₩34,264 | ₩33,596 | ₩34,090 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,705 | ₩35,386 | ₩33,983 | ₩34,117 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,155 | ₩33,736 | ₩33,101 | ₩33,702 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩33,008 | ₩33,141 | ₩32,567 | ₩33,008 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,446 | ₩32,633 | ₩31,785 | ₩32,580 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,500 | ₩32,780 | ₩32,032 | ₩32,206 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,551 | ₩31,925 | ₩31,304 | ₩31,765 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,736 | ₩31,725 | ₩30,736 | ₩31,711 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,402 | ₩30,749 | ₩30,175 | ₩30,268 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,482 | ₩30,549 | ₩30,121 | ₩30,201 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,068 | ₩30,495 | ₩29,633 | ₩30,054 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,362 | ₩31,177 | ₩30,255 | ₩30,522 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,961 | ₩30,469 | ₩29,867 | ₩30,068 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,667 | ₩30,090 | ₩29,333 | ₩29,667 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,054 | ₩30,175 | ₩29,480 | ₩29,760 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,477 | ₩30,068 | ₩28,397 | ₩29,680 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,638 | ₩28,727 | ₩28,150 | ₩28,384 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,279 | ₩29,386 | ₩28,631 | ₩28,718 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,388 | ₩30,642 | ₩28,464 | ₩29,159 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,266 | ₩30,054 | ₩29,052 | ₩30,041 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,453 | ₩29,546 | ₩29,072 | ₩29,252 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,533 | ₩29,774 | ₩29,480 | ₩29,493 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,346 | ₩29,520 | ₩29,059 | ₩29,333 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,972 | ₩29,172 | ₩28,765 | ₩29,012 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,172 | ₩29,313 | ₩29,092 | ₩29,132 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,239 | ₩29,386 | ₩29,013 | ₩29,252 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,132 | ₩29,707 | ₩29,119 | ₩29,132 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,972 | ₩29,333 | ₩28,718 | ₩28,918 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,333 | ₩29,426 | ₩28,825 | ₩28,958 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,172 | ₩29,546 | ₩28,965 | ₩29,466 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,546 | ₩29,580 | ₩28,811 | ₩28,905 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,669 | ₩30,669 | ₩29,607 | ₩29,854 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,123 | ₩31,277 | ₩30,415 | ₩30,455 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,388 | ₩30,589 | ₩30,101 | ₩30,388 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,428 | ₩30,923 | ₩30,068 | ₩30,722 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,923 | ₩31,264 | ₩30,428 | ₩30,522 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,217 | ₩31,578 | ₩30,856 | ₩30,896 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,150 | ₩31,845 | ₩31,150 | ₩31,524 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,417 | ₩31,651 | ₩31,230 | ₩31,284 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,923 | ₩31,645 | ₩30,792 | ₩31,391 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,284 | ₩31,538 | ₩30,602 | ₩30,616 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,829 | ₩31,611 | ₩30,789 | ₩31,431 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,669 | ₩31,097 | ₩30,669 | ₩30,923 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,575 | ₩31,110 | ₩30,575 | ₩30,642 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,974 | ₩30,829 | ₩29,974 | ₩30,696 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,188 | ₩31,010 | ₩29,881 | ₩30,843 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,787 | ₩30,642 | ₩29,533 | ₩30,455 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,388 | ₩31,097 | ₩29,787 | ₩29,867 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,653 | ₩30,342 | ₩29,420 | ₩30,241 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,573 | ₩30,408 | ₩29,520 | ₩30,322 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,616 | ₩30,783 | ₩29,780 | ₩29,827 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,228 | ₩30,829 | ₩29,827 | ₩30,736 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,535 | ₩30,883 | ₩30,215 | ₩30,535 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,375 | ₩30,658 | ₩30,148 | ₩30,388 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩30,014 | ₩30,910 | ₩30,014 | ₩30,589 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,319 | ₩29,974 | ₩29,146 | ₩29,800 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,638 | ₩29,373 | ₩28,477 | ₩29,346 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,664 | ₩29,159 | ₩28,464 | ₩28,611 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,212 | ₩29,466 | ₩28,604 | ₩28,651 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,426 | ₩29,560 | ₩29,226 | ₩29,279 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,787 | ₩30,134 | ₩29,186 | ₩30,121 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩30,001 | ₩30,315 | ₩29,667 | ₩30,014 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,869 | ₩31,110 | ₩29,921 | ₩29,947 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,455 | ₩31,003 | ₩30,310 | ₩30,736 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,736 | ₩30,829 | ₩30,308 | ₩30,415 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,564 | ₩31,564 | ₩30,737 | ₩31,003 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,658 | ₩31,738 | ₩30,950 | ₩31,137 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,444 | ₩31,725 | ₩30,910 | ₩31,591 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,682 | ₩30,789 | ₩30,248 | ₩30,495 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,709 | ₩30,896 | ₩30,335 | ₩30,402 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,656 | ₩31,057 | ₩30,422 | ₩30,656 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,322 | ₩30,763 | ₩30,121 | ₩30,482 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,097 | ₩31,110 | ₩29,921 | ₩30,322 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,351 | ₩31,571 | ₩30,736 | ₩31,030 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,402 | ₩31,130 | ₩30,328 | ₩30,843 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,816 | ₩31,224 | ₩30,375 | ₩31,150 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,230 | ₩31,771 | ₩30,228 | ₩30,255 | -3.12% | 230.5만 |
|---|