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 | ₩32,651 | ₩33,165 | ₩32,143 | ₩32,196 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,132 | ₩33,312 | ₩32,484 | ₩32,704 | -1.29% | 738만 |
| 2026.10.07 | ₩32,330 | ₩32,524 | ₩31,662 | ₩32,504 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,956 | ₩32,337 | ₩31,662 | ₩31,983 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,063 | ₩32,490 | ₩31,568 | ₩32,063 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,756 | ₩32,410 | ₩31,756 | ₩32,156 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,462 | ₩32,437 | ₩31,462 | ₩32,156 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,662 | ₩31,956 | ₩31,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,381 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩31,007 | ₩31,756 | ₩30,927 | ₩31,528 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,584 | ₩32,704 | ₩31,542 | ₩31,675 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,464 | ₩32,744 | ₩32,190 | ₩32,210 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,998 | ₩33,539 | ₩32,798 | ₩33,051 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,731 | ₩33,332 | ₩32,277 | ₩32,624 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,049 | ₩33,005 | ₩31,789 | ₩32,090 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,252 | ₩33,439 | ₩32,310 | ₩32,410 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,441 | ₩34,441 | ₩33,526 | ₩33,639 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,468 | ₩34,681 | ₩34,167 | ₩34,307 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,340 | ₩37,473 | ₩34,815 | ₩34,868 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,206 | ₩38,509 | ₩37,046 | ₩38,141 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,954 | ₩38,128 | ₩36,779 | ₩36,899 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩37,006 | ₩37,513 | ₩36,565 | ₩37,073 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,741 | ₩37,767 | ₩36,131 | ₩37,006 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,166 | ₩37,634 | ₩36,739 | ₩37,126 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,658 | ₩37,059 | ₩36,298 | ₩36,632 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,124 | ₩36,278 | ₩35,436 | ₩35,803 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,632 | ₩36,685 | ₩35,950 | ₩36,351 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,565 | ₩37,153 | ₩36,565 | ₩36,578 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,431 | ₩36,992 | ₩36,020 | ₩36,966 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,964 | ₩36,353 | ₩35,476 | ₩35,870 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,683 | ₩36,037 | ₩34,989 | ₩35,069 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,269 | ₩35,803 | ₩34,688 | ₩35,603 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,828 | ₩35,610 | ₩34,641 | ₩35,309 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,777 | ₩36,071 | ₩35,296 | ₩35,323 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,326 | ₩37,326 | ₩36,137 | ₩36,365 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,701 | ₩37,901 | ₩37,447 | ₩37,594 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,367 | ₩37,914 | ₩37,046 | ₩37,701 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,271 | ₩37,033 | ₩36,271 | ₩36,725 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,471 | ₩36,538 | ₩35,616 | ₩35,937 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,269 | ₩35,917 | ₩35,109 | ₩35,790 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,868 | ₩35,216 | ₩34,521 | ₩35,055 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,788 | ₩34,989 | ₩34,154 | ₩34,548 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,815 | ₩35,276 | ₩34,748 | ₩35,216 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,695 | ₩35,062 | ₩34,548 | ₩34,748 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,866 | ₩35,109 | ₩33,866 | ₩34,748 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,118 | ₩34,033 | ₩32,577 | ₩33,506 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,733 | ₩33,960 | ₩32,290 | ₩33,065 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,904 | ₩32,938 | ₩31,595 | ₩31,689 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,985 | ₩33,466 | ₩32,637 | ₩32,838 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,599 | ₩33,940 | ₩33,145 | ₩33,572 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,653 | ₩34,508 | ₩33,452 | ₩34,347 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,158 | ₩33,546 | ₩32,524 | ₩33,439 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,183 | ₩33,459 | ₩31,983 | ₩33,439 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,611 | ₩32,771 | ₩31,261 | ₩31,261 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,198 | ₩33,626 | ₩32,063 | ₩32,090 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,040 | ₩34,554 | ₩33,699 | ₩33,840 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,868 | ₩35,344 | ₩33,051 | ₩34,414 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩34,000 | ₩34,655 | ₩33,913 | ₩34,200 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,236 | ₩33,666 | ₩32,143 | ₩33,519 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,964 | ₩36,271 | ₩33,908 | ₩34,107 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,471 | ₩36,966 | ₩35,817 | ₩36,418 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,803 | ₩36,264 | ₩35,803 | ₩35,924 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,697 | ₩35,964 | ₩35,176 | ₩35,710 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,964 | ₩36,084 | ₩35,109 | ₩35,643 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,176 | ₩36,151 | ₩34,962 | ₩35,670 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,695 | ₩34,882 | ₩34,160 | ₩34,454 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,748 | ₩34,995 | ₩34,200 | ₩34,561 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,815 | ₩35,670 | ₩34,588 | ₩35,162 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,626 | ₩34,695 | ₩33,626 | ₩34,454 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,466 | ₩33,746 | ₩33,345 | ₩33,412 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,759 | ₩34,147 | ₩33,459 | ₩33,666 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,214 | ₩34,588 | ₩33,372 | ₩33,372 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,614 | ₩35,189 | ₩34,047 | ₩34,174 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,683 | ₩35,917 | ₩34,214 | ₩34,374 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,178 | ₩37,407 | ₩35,523 | ₩35,777 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,750 | ₩36,538 | ₩35,610 | ₩36,338 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,975 | ₩35,977 | ₩34,601 | ₩35,964 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,844 | ₩36,338 | ₩35,616 | ₩35,844 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,777 | ₩36,271 | ₩35,389 | ₩36,244 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,483 | ₩35,510 | ₩34,735 | ₩35,282 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,178 | ₩36,779 | ₩35,803 | ₩35,884 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,590 | ₩36,445 | ₩35,429 | ₩36,231 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,323 | ₩36,465 | ₩35,069 | ₩36,178 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,071 | ₩37,313 | ₩36,037 | ₩36,899 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,660 | ₩37,781 | ₩36,191 | ₩36,378 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,926 | ₩37,754 | ₩36,872 | ₩37,153 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,153 | ₩37,260 | ₩35,857 | ₩36,445 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,073 | ₩37,687 | ₩37,059 | ₩37,447 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,741 | ₩37,741 | ₩36,685 | ₩36,752 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩37,019 | ₩37,787 | ₩37,019 | ₩37,674 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,233 | ₩37,807 | ₩37,113 | ₩37,353 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,886 | ₩37,326 | ₩36,886 | ₩37,073 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,979 | ₩37,620 | ₩36,772 | ₩37,019 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩37,033 | ₩37,106 | ₩36,311 | ₩36,552 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,233 | ₩37,340 | ₩36,552 | ₩37,099 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,126 | ₩37,513 | ₩36,739 | ₩36,832 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,489 | ₩38,956 | ₩37,513 | ₩37,607 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,836 | ₩39,310 | ₩38,489 | ₩39,063 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,292 | ₩40,326 | ₩38,596 | ₩39,063 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,199 | ₩40,827 | ₩39,210 | ₩39,758 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,292 | ₩40,640 | ₩39,731 | ₩40,306 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,384 | ₩40,372 | ₩38,876 | ₩39,932 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,970 | ₩39,524 | ₩38,556 | ₩39,491 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,101 | ₩38,556 | ₩37,874 | ₩38,489 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,262 | ₩38,315 | ₩37,473 | ₩38,195 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,928 | ₩38,302 | ₩37,473 | ₩38,262 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,701 | ₩38,288 | ₩37,166 | ₩37,687 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,433 | ₩37,767 | ₩36,946 | ₩37,139 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,113 | ₩37,674 | ₩36,244 | ₩37,607 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,304 | ₩39,891 | ₩38,275 | ₩38,275 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,214 | ₩41,748 | ₩40,947 | ₩41,227 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,199 | ₩41,628 | ₩40,172 | ₩41,575 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,145 | ₩40,479 | ₩39,370 | ₩40,199 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,664 | ₩40,626 | ₩39,411 | ₩40,399 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,691 | ₩40,466 | ₩39,598 | ₩40,399 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,972 | ₩40,018 | ₩38,950 | ₩39,183 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,411 | ₩39,851 | ₩39,070 | ₩39,170 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,357 | ₩39,537 | ₩38,943 | ₩39,063 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,451 | ₩39,611 | ₩39,050 | ₩39,571 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,596 | ₩39,157 | ₩38,489 | ₩39,143 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,620 | ₩38,475 | ₩37,333 | ₩38,355 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,099 | ₩37,560 | ₩36,846 | ₩37,367 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,258 | ₩36,946 | ₩35,302 | ₩36,899 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,807 | ₩38,348 | ₩37,778 | ₩38,128 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩38,021 | ₩38,322 | ₩37,460 | ₩37,660 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,103 | ₩39,183 | ₩37,881 | ₩38,208 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,279 | ₩40,680 | ₩39,437 | ₩39,664 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,517 | ₩39,972 | ₩39,170 | ₩39,945 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩40,025 | ₩40,666 | ₩39,237 | ₩39,624 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,876 | ₩40,005 | ₩38,475 | ₩39,891 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,922 | ₩42,804 | ₩41,849 | ₩42,657 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,267 | ₩41,588 | ₩40,880 | ₩41,495 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,775 | ₩42,056 | ₩40,586 | ₩41,468 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,080 | ₩41,762 | ₩39,843 | ₩40,306 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,991 | ₩43,245 | ₩41,267 | ₩42,176 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,659 | ₩43,766 | ₩42,523 | ₩42,911 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,937 | ₩43,325 | ₩42,710 | ₩43,231 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,323 | ₩43,231 | ₩42,132 | ₩42,563 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,227 | ₩42,049 | ₩41,094 | ₩42,002 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,642 | ₩42,296 | ₩41,615 | ₩41,802 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,159 | ₩41,668 | ₩39,958 | ₩41,308 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,840 | ₩41,695 | ₩40,680 | ₩41,094 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,546 | ₩41,127 | ₩40,399 | ₩40,880 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,185 | ₩40,666 | ₩40,105 | ₩40,292 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,704 | ₩40,319 | ₩39,557 | ₩40,025 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,290 | ₩39,785 | ₩38,743 | ₩39,264 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,515 | ₩39,424 | ₩38,382 | ₩39,411 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,809 | ₩39,250 | ₩38,275 | ₩38,662 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,542 | ₩39,411 | ₩38,222 | ₩38,836 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,435 | ₩38,863 | ₩38,034 | ₩38,409 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,424 | ₩39,731 | ₩38,328 | ₩38,823 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,357 | ₩39,664 | ₩38,749 | ₩39,036 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,743 | ₩39,237 | ₩38,515 | ₩38,996 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,126 | ₩38,342 | ₩36,405 | ₩38,208 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,429 | ₩38,823 | ₩37,300 | ₩37,968 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,636 | ₩38,872 | ₩37,447 | ₩38,141 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,819 | ₩37,346 | ₩36,431 | ₩37,166 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,603 | ₩36,805 | ₩35,256 | ₩36,552 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,471 | ₩36,471 | ₩35,135 | ₩36,111 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,685 | ₩36,765 | ₩35,964 | ₩36,324 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,218 | ₩36,632 | ₩35,884 | ₩36,471 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩36,031 | ₩36,385 | ₩35,830 | ₩36,218 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,790 | ₩36,512 | ₩35,683 | ₩36,178 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,296 | ₩35,443 | ₩34,755 | ₩35,269 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,844 | ₩36,164 | ₩34,307 | ₩34,748 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,735 | ₩36,031 | ₩34,447 | ₩35,777 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,817 | ₩35,890 | ₩34,107 | ₩34,708 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,735 | ₩36,137 | ₩34,708 | ₩36,017 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,365 | ₩36,365 | ₩35,296 | ₩35,603 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,178 | ₩36,598 | ₩35,910 | ₩36,431 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,699 | ₩36,699 | ₩35,015 | ₩36,057 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,935 | ₩35,189 | ₩34,267 | ₩35,015 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,494 | ₩35,449 | ₩34,494 | ₩35,256 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,065 | ₩34,341 | ₩32,958 | ₩34,240 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩33,011 | ₩33,546 | ₩32,757 | ₩33,091 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,840 | ₩34,254 | ₩33,586 | ₩34,080 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,695 | ₩35,376 | ₩33,973 | ₩34,107 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,145 | ₩33,726 | ₩33,091 | ₩33,693 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,998 | ₩33,132 | ₩32,557 | ₩32,998 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,437 | ₩32,624 | ₩31,776 | ₩32,570 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,490 | ₩32,771 | ₩32,023 | ₩32,196 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,542 | ₩31,916 | ₩31,295 | ₩31,756 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,727 | ₩31,715 | ₩30,727 | ₩31,702 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,393 | ₩30,740 | ₩30,166 | ₩30,259 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,473 | ₩30,540 | ₩30,112 | ₩30,192 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,059 | ₩30,486 | ₩29,625 | ₩30,046 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,353 | ₩31,168 | ₩30,246 | ₩30,513 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,952 | ₩30,460 | ₩29,858 | ₩30,059 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,658 | ₩30,082 | ₩29,324 | ₩29,658 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,046 | ₩30,166 | ₩29,471 | ₩29,752 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,469 | ₩30,059 | ₩28,389 | ₩29,671 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,629 | ₩28,719 | ₩28,142 | ₩28,376 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,271 | ₩29,378 | ₩28,623 | ₩28,710 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,380 | ₩30,633 | ₩28,456 | ₩29,150 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,257 | ₩30,046 | ₩29,044 | ₩30,032 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,444 | ₩29,538 | ₩29,064 | ₩29,244 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,524 | ₩29,765 | ₩29,471 | ₩29,484 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,337 | ₩29,511 | ₩29,050 | ₩29,324 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,963 | ₩29,164 | ₩28,756 | ₩29,003 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,164 | ₩29,304 | ₩29,084 | ₩29,124 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,231 | ₩29,378 | ₩29,005 | ₩29,244 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,124 | ₩29,698 | ₩29,110 | ₩29,124 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,963 | ₩29,324 | ₩28,710 | ₩28,910 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,324 | ₩29,418 | ₩28,816 | ₩28,950 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,164 | ₩29,538 | ₩28,957 | ₩29,458 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,538 | ₩29,571 | ₩28,803 | ₩28,897 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,660 | ₩30,660 | ₩29,598 | ₩29,845 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,114 | ₩31,268 | ₩30,406 | ₩30,446 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,380 | ₩30,580 | ₩30,092 | ₩30,380 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,420 | ₩30,914 | ₩30,059 | ₩30,713 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,914 | ₩31,255 | ₩30,420 | ₩30,513 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,208 | ₩31,568 | ₩30,847 | ₩30,887 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,141 | ₩31,836 | ₩31,141 | ₩31,515 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,408 | ₩31,642 | ₩31,221 | ₩31,275 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,914 | ₩31,635 | ₩30,783 | ₩31,381 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,275 | ₩31,528 | ₩30,593 | ₩30,607 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,820 | ₩31,602 | ₩30,780 | ₩31,422 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,660 | ₩31,088 | ₩30,660 | ₩30,914 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,567 | ₩31,101 | ₩30,567 | ₩30,633 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,965 | ₩30,820 | ₩29,965 | ₩30,687 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,179 | ₩31,001 | ₩29,872 | ₩30,834 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,778 | ₩30,633 | ₩29,524 | ₩30,446 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,380 | ₩31,088 | ₩29,778 | ₩29,858 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,645 | ₩30,333 | ₩29,411 | ₩30,233 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,565 | ₩30,400 | ₩29,511 | ₩30,313 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,607 | ₩30,774 | ₩29,772 | ₩29,818 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,219 | ₩30,820 | ₩29,818 | ₩30,727 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,526 | ₩30,874 | ₩30,206 | ₩30,526 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,366 | ₩30,649 | ₩30,139 | ₩30,380 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩30,005 | ₩30,901 | ₩30,005 | ₩30,580 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,311 | ₩29,965 | ₩29,137 | ₩29,792 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,629 | ₩29,364 | ₩28,469 | ₩29,337 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,656 | ₩29,150 | ₩28,456 | ₩28,603 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,204 | ₩29,458 | ₩28,596 | ₩28,643 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,418 | ₩29,551 | ₩29,217 | ₩29,271 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,778 | ₩30,126 | ₩29,177 | ₩30,112 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,992 | ₩30,306 | ₩29,658 | ₩30,005 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,860 | ₩31,101 | ₩29,912 | ₩29,939 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,446 | ₩30,994 | ₩30,301 | ₩30,727 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,727 | ₩30,820 | ₩30,299 | ₩30,406 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,555 | ₩31,555 | ₩30,728 | ₩30,994 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,649 | ₩31,729 | ₩30,941 | ₩31,128 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,435 | ₩31,715 | ₩30,901 | ₩31,582 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,673 | ₩30,780 | ₩30,239 | ₩30,486 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,700 | ₩30,887 | ₩30,326 | ₩30,393 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,647 | ₩31,047 | ₩30,413 | ₩30,647 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,313 | ₩30,754 | ₩30,112 | ₩30,473 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,088 | ₩31,101 | ₩29,912 | ₩30,313 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,341 | ₩31,562 | ₩30,727 | ₩31,021 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,393 | ₩31,121 | ₩30,319 | ₩30,834 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,807 | ₩31,214 | ₩30,366 | ₩31,141 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,221 | ₩31,762 | ₩30,219 | ₩30,246 | -3.12% | 230.5만 |
|---|