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 | ₩32,616 | ₩33,130 | ₩32,109 | ₩32,162 | -1.39% | 400.1만 |
| 2026.10.08 | ₩33,096 | ₩33,277 | ₩32,449 | ₩32,669 | -1.29% | 738만 |
| 2026.10.07 | ₩32,296 | ₩32,489 | ₩31,628 | ₩32,469 | +0.54% | 493.9만 |
| 2026.10.06 | ₩31,922 | ₩32,302 | ₩31,628 | ₩31,949 | +0.08% | 344.8만 |
| 2026.10.05 | ₩32,029 | ₩32,456 | ₩31,535 | ₩32,029 | 0.00% | 486.4만 |
| 2026.10.02 | ₩31,722 | ₩32,376 | ₩31,722 | ₩32,122 | +1.26% | 1085.8만 |
| 2026.10.01 | ₩31,428 | ₩32,402 | ₩31,428 | ₩32,122 | +2.21% | 647.8만 |
| 2026.09.30 | ₩31,628 | ₩31,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,348 |
| -0.89% |
| 439.7만 |
| 2026.09.29 | ₩30,974 | ₩31,722 | ₩30,894 | ₩31,495 | +1.68% | 472.1만 |
|---|
| 2026.09.28 | ₩32,549 | ₩32,669 | ₩31,508 | ₩31,642 | -2.79% | 476.1만 |
|---|
| 2026.09.25 | ₩32,429 | ₩32,709 | ₩32,155 | ₩32,176 | -0.78% | 409만 |
|---|
| 2026.09.24 | ₩32,963 | ₩33,503 | ₩32,763 | ₩33,016 | +0.16% | 416.8만 |
|---|
| 2026.09.23 | ₩32,696 | ₩33,297 | ₩32,242 | ₩32,589 | -0.33% | 490.3만 |
|---|
| 2026.09.22 | ₩32,015 | ₩32,970 | ₩31,755 | ₩32,055 | +0.13% | 556.1만 |
|---|
| 2026.09.21 | ₩33,216 | ₩33,403 | ₩32,276 | ₩32,376 | -2.53% | 360.4만 |
|---|
| 2026.09.18 | ₩34,404 | ₩34,404 | ₩33,490 | ₩33,603 | -2.33% | 718.5만 |
|---|
| 2026.09.17 | ₩34,431 | ₩34,644 | ₩34,131 | ₩34,271 | -0.47% | 404만 |
|---|
| 2026.09.16 | ₩37,300 | ₩37,434 | ₩34,778 | ₩34,831 | -6.62% | 612.4만 |
|---|
| 2026.09.15 | ₩37,167 | ₩38,468 | ₩37,007 | ₩38,101 | +2.51% | 422.7만 |
|---|
| 2026.09.14 | ₩37,914 | ₩38,087 | ₩36,740 | ₩36,860 | -2.78% | 495.3만 |
|---|
| 2026.09.11 | ₩36,966 | ₩37,474 | ₩36,526 | ₩37,033 | +0.18% | 368.2만 |
|---|
| 2026.09.10 | ₩37,700 | ₩37,727 | ₩36,092 | ₩36,966 | -1.95% | 449.4만 |
|---|
| 2026.09.09 | ₩37,127 | ₩37,594 | ₩36,700 | ₩37,087 | -0.11% | 451.1만 |
|---|
| 2026.09.08 | ₩36,620 | ₩37,020 | ₩36,259 | ₩36,593 | -0.07% | 622.1만 |
|---|
| 2026.09.04 | ₩36,086 | ₩36,239 | ₩35,398 | ₩35,765 | -0.89% | 202.4만 |
|---|
| 2026.09.03 | ₩36,593 | ₩36,646 | ₩35,912 | ₩36,313 | -0.77% | 323.6만 |
|---|
| 2026.09.02 | ₩36,526 | ₩37,113 | ₩36,526 | ₩36,539 | +0.04% | 271.3만 |
|---|
| 2026.09.01 | ₩36,393 | ₩36,953 | ₩35,982 | ₩36,926 | +1.47% | 340.4만 |
|---|
| 2026.08.31 | ₩35,926 | ₩36,314 | ₩35,438 | ₩35,832 | -0.26% | 301.9만 |
|---|
| 2026.08.28 | ₩35,645 | ₩35,999 | ₩34,951 | ₩35,031 | -1.72% | 304.9만 |
|---|
| 2026.08.27 | ₩35,232 | ₩35,765 | ₩34,651 | ₩35,565 | +0.95% | 334.6만 |
|---|
| 2026.08.26 | ₩34,791 | ₩35,572 | ₩34,604 | ₩35,272 | +1.38% | 272.3만 |
|---|
| 2026.08.25 | ₩35,739 | ₩36,032 | ₩35,258 | ₩35,285 | -1.27% | 203.7만 |
|---|
| 2026.08.24 | ₩37,287 | ₩37,287 | ₩36,099 | ₩36,326 | -2.58% | 400.8만 |
|---|
| 2026.08.21 | ₩37,660 | ₩37,861 | ₩37,407 | ₩37,554 | -0.28% | 317.9만 |
|---|
| 2026.08.20 | ₩37,327 | ₩37,874 | ₩37,007 | ₩37,660 | +0.89% | 338.6만 |
|---|
| 2026.08.19 | ₩36,232 | ₩36,993 | ₩36,232 | ₩36,686 | +1.25% | 296만 |
|---|
| 2026.08.18 | ₩36,433 | ₩36,499 | ₩35,579 | ₩35,899 | -1.47% | 313.1만 |
|---|
| 2026.08.17 | ₩35,232 | ₩35,879 | ₩35,071 | ₩35,752 | +1.48% | 252.4만 |
|---|
| 2026.08.14 | ₩34,831 | ₩35,178 | ₩34,484 | ₩35,018 | +0.54% | 260.7만 |
|---|
| 2026.08.13 | ₩34,751 | ₩34,951 | ₩34,117 | ₩34,511 | -0.69% | 284.4만 |
|---|
| 2026.08.12 | ₩34,778 | ₩35,238 | ₩34,711 | ₩35,178 | +1.15% | 379.3만 |
|---|
| 2026.08.11 | ₩34,658 | ₩35,025 | ₩34,511 | ₩34,711 | +0.15% | 310.2만 |
|---|
| 2026.08.10 | ₩33,830 | ₩35,071 | ₩33,830 | ₩34,711 | +2.60% | 399만 |
|---|
| 2026.08.07 | ₩33,083 | ₩33,997 | ₩32,543 | ₩33,470 | +1.17% | 364.9만 |
|---|
| 2026.08.06 | ₩33,697 | ₩33,924 | ₩32,256 | ₩33,030 | -1.98% | 751.4만 |
|---|
| 2026.08.05 | ₩32,869 | ₩32,903 | ₩31,562 | ₩31,655 | -3.69% | 366.4만 |
|---|
| 2026.08.04 | ₩32,950 | ₩33,430 | ₩32,603 | ₩32,803 | -0.45% | 377.9만 |
|---|
| 2026.08.03 | ₩33,563 | ₩33,904 | ₩33,110 | ₩33,537 | -0.08% | 347.8만 |
|---|
| 2026.07.31 | ₩33,617 | ₩34,471 | ₩33,417 | ₩34,311 | +2.06% | 462.2만 |
|---|
| 2026.07.30 | ₩33,123 | ₩33,510 | ₩32,489 | ₩33,403 | +0.85% | 323.7만 |
|---|
| 2026.07.29 | ₩32,149 | ₩33,423 | ₩31,949 | ₩33,403 | +3.90% | 667.6만 |
|---|
| 2026.07.28 | ₩32,576 | ₩32,736 | ₩31,228 | ₩31,228 | -4.14% | 493.2만 |
|---|
| 2026.07.27 | ₩33,163 | ₩33,590 | ₩32,029 | ₩32,055 | -3.34% | 534만 |
|---|
| 2026.07.24 | ₩34,004 | ₩34,518 | ₩33,664 | ₩33,804 | -0.59% | 630만 |
|---|
| 2026.07.23 | ₩34,831 | ₩35,306 | ₩33,016 | ₩34,377 | -1.30% | 1450.5만 |
|---|
| 2026.07.22 | ₩33,964 | ₩34,618 | ₩33,877 | ₩34,164 | +0.59% | 2433만 |
|---|
| 2026.07.21 | ₩32,202 | ₩33,630 | ₩32,109 | ₩33,483 | +3.98% | 3697.5만 |
|---|
| 2026.07.20 | ₩35,926 | ₩36,232 | ₩33,872 | ₩34,071 | -5.16% | 699.4만 |
|---|
| 2026.07.17 | ₩36,433 | ₩36,926 | ₩35,779 | ₩36,379 | -0.15% | 131.1만 |
|---|
| 2026.07.16 | ₩35,765 | ₩36,226 | ₩35,765 | ₩35,886 | +0.34% | 119.3만 |
|---|
| 2026.07.15 | ₩35,659 | ₩35,926 | ₩35,138 | ₩35,672 | +0.04% | 186.5만 |
|---|
| 2026.07.14 | ₩35,926 | ₩36,046 | ₩35,071 | ₩35,605 | -0.89% | 171.4만 |
|---|
| 2026.07.13 | ₩35,138 | ₩36,112 | ₩34,925 | ₩35,632 | +1.41% | 261만 |
|---|
| 2026.07.10 | ₩34,658 | ₩34,845 | ₩34,124 | ₩34,418 | -0.69% | 223.5만 |
|---|
| 2026.07.09 | ₩34,711 | ₩34,958 | ₩34,164 | ₩34,524 | -0.54% | 228.9만 |
|---|
| 2026.07.08 | ₩34,778 | ₩35,632 | ₩34,551 | ₩35,125 | +1.00% | 202.6만 |
|---|
| 2026.07.07 | ₩33,590 | ₩34,658 | ₩33,590 | ₩34,418 | +2.46% | 176.5만 |
|---|
| 2026.07.06 | ₩33,430 | ₩33,710 | ₩33,310 | ₩33,377 | -0.16% | 157.7만 |
|---|
| 2026.07.02 | ₩33,724 | ₩34,111 | ₩33,423 | ₩33,630 | -0.28% | 211.5만 |
|---|
| 2026.07.01 | ₩34,177 | ₩34,551 | ₩33,337 | ₩33,337 | -2.46% | 265.2만 |
|---|
| 2026.06.30 | ₩34,578 | ₩35,152 | ₩34,010 | ₩34,137 | -1.27% | 274만 |
|---|
| 2026.06.29 | ₩35,645 | ₩35,879 | ₩34,177 | ₩34,337 | -3.67% | 632만 |
|---|
| 2026.06.26 | ₩36,139 | ₩37,367 | ₩35,485 | ₩35,739 | -1.11% | 1010만 |
|---|
| 2026.06.25 | ₩35,712 | ₩36,499 | ₩35,572 | ₩36,299 | +1.64% | 280.5만 |
|---|
| 2026.06.24 | ₩34,938 | ₩35,939 | ₩34,564 | ₩35,926 | +2.83% | 236.9만 |
|---|
| 2026.06.23 | ₩35,805 | ₩36,299 | ₩35,579 | ₩35,805 | 0.00% | 315.7만 |
|---|
| 2026.06.22 | ₩35,739 | ₩36,232 | ₩35,352 | ₩36,206 | +1.31% | 455.5만 |
|---|
| 2026.06.18 | ₩35,445 | ₩35,472 | ₩34,698 | ₩35,245 | -0.56% | 496.9만 |
|---|
| 2026.06.17 | ₩36,139 | ₩36,740 | ₩35,765 | ₩35,845 | -0.81% | 331.5만 |
|---|
| 2026.06.16 | ₩35,552 | ₩36,406 | ₩35,392 | ₩36,192 | +1.80% | 359.8만 |
|---|
| 2026.06.15 | ₩35,285 | ₩36,426 | ₩35,031 | ₩36,139 | +2.42% | 354.4만 |
|---|
| 2026.06.12 | ₩36,032 | ₩37,273 | ₩35,999 | ₩36,860 | +2.30% | 197.4만 |
|---|
| 2026.06.11 | ₩37,620 | ₩37,741 | ₩36,152 | ₩36,339 | -3.41% | 175.1만 |
|---|
| 2026.06.10 | ₩36,886 | ₩37,714 | ₩36,833 | ₩37,113 | +0.62% | 184.2만 |
|---|
| 2026.06.09 | ₩37,113 | ₩37,220 | ₩35,819 | ₩36,406 | -1.91% | 224.4만 |
|---|
| 2026.06.08 | ₩37,033 | ₩37,647 | ₩37,020 | ₩37,407 | +1.01% | 196.5만 |
|---|
| 2026.06.05 | ₩37,700 | ₩37,700 | ₩36,646 | ₩36,713 | -2.62% | 320.4만 |
|---|
| 2026.06.04 | ₩36,980 | ₩37,747 | ₩36,980 | ₩37,634 | +1.77% | 187만 |
|---|
| 2026.06.03 | ₩37,193 | ₩37,767 | ₩37,073 | ₩37,313 | +0.32% | 181.2만 |
|---|
| 2026.06.02 | ₩36,846 | ₩37,287 | ₩36,846 | ₩37,033 | +0.51% | 171.6만 |
|---|
| 2026.06.01 | ₩36,940 | ₩37,580 | ₩36,733 | ₩36,980 | +0.11% | 255.3만 |
|---|
| 2026.05.29 | ₩36,993 | ₩37,067 | ₩36,273 | ₩36,513 | -1.30% | 232.4만 |
|---|
| 2026.05.28 | ₩37,193 | ₩37,300 | ₩36,513 | ₩37,060 | -0.36% | 250.6만 |
|---|
| 2026.05.27 | ₩37,087 | ₩37,474 | ₩36,700 | ₩36,793 | -0.79% | 177.4만 |
|---|
| 2026.05.26 | ₩38,448 | ₩38,915 | ₩37,474 | ₩37,567 | -2.29% | 214.8만 |
|---|
| 2026.05.22 | ₩38,795 | ₩39,269 | ₩38,448 | ₩39,022 | +0.58% | 154.6만 |
|---|
| 2026.05.21 | ₩40,249 | ₩40,283 | ₩38,555 | ₩39,022 | -3.05% | 198.6만 |
|---|
| 2026.05.20 | ₩40,156 | ₩40,783 | ₩39,168 | ₩39,716 | -1.10% | 229.2만 |
|---|
| 2026.05.19 | ₩40,249 | ₩40,596 | ₩39,689 | ₩40,263 | +0.03% | 183.5만 |
|---|
| 2026.05.18 | ₩39,342 | ₩40,329 | ₩38,835 | ₩39,889 | +1.39% | 181.5만 |
|---|
| 2026.05.15 | ₩38,928 | ₩39,482 | ₩38,515 | ₩39,449 | +1.34% | 215.7만 |
|---|
| 2026.05.14 | ₩38,061 | ₩38,515 | ₩37,834 | ₩38,448 | +1.02% | 221.7만 |
|---|
| 2026.05.13 | ₩38,221 | ₩38,274 | ₩37,434 | ₩38,154 | -0.17% | 257.1만 |
|---|
| 2026.05.12 | ₩37,887 | ₩38,261 | ₩37,434 | ₩38,221 | +0.88% | 258.5만 |
|---|
| 2026.05.11 | ₩37,660 | ₩38,248 | ₩37,127 | ₩37,647 | -0.04% | 236.5만 |
|---|
| 2026.05.08 | ₩37,394 | ₩37,727 | ₩36,906 | ₩37,100 | -0.79% | 293.1만 |
|---|
| 2026.05.07 | ₩37,073 | ₩37,634 | ₩36,206 | ₩37,567 | +1.33% | 478.9만 |
|---|
| 2026.05.06 | ₩39,262 | ₩39,849 | ₩38,234 | ₩38,234 | -2.62% | 345.7만 |
|---|
| 2026.05.05 | ₩41,170 | ₩41,704 | ₩40,903 | ₩41,184 | +0.03% | 203.7만 |
|---|
| 2026.05.04 | ₩40,156 | ₩41,584 | ₩40,129 | ₩41,531 | +3.42% | 256.2만 |
|---|
| 2026.05.01 | ₩40,103 | ₩40,436 | ₩39,329 | ₩40,156 | +0.13% | 210.8만 |
|---|
| 2026.04.30 | ₩39,622 | ₩40,583 | ₩39,369 | ₩40,356 | +1.85% | 224.4만 |
|---|
| 2026.04.29 | ₩39,649 | ₩40,423 | ₩39,555 | ₩40,356 | +1.78% | 205.2만 |
|---|
| 2026.04.28 | ₩39,929 | ₩39,976 | ₩38,908 | ₩39,142 | -1.97% | 205.4만 |
|---|
| 2026.04.27 | ₩39,369 | ₩39,809 | ₩39,028 | ₩39,128 | -0.61% | 161.8만 |
|---|
| 2026.04.24 | ₩39,315 | ₩39,495 | ₩38,902 | ₩39,022 | -0.75% | 179.8만 |
|---|
| 2026.04.23 | ₩39,409 | ₩39,569 | ₩39,008 | ₩39,529 | +0.30% | 163.3만 |
|---|
| 2026.04.22 | ₩38,555 | ₩39,115 | ₩38,448 | ₩39,102 | +1.42% | 139.7만 |
|---|
| 2026.04.21 | ₩37,580 | ₩38,434 | ₩37,293 | ₩38,314 | +1.95% | 158.7만 |
|---|
| 2026.04.20 | ₩37,060 | ₩37,520 | ₩36,806 | ₩37,327 | +0.72% | 173.4만 |
|---|
| 2026.04.17 | ₩36,219 | ₩36,906 | ₩35,265 | ₩36,860 | +1.77% | 350.6만 |
|---|
| 2026.04.16 | ₩37,767 | ₩38,308 | ₩37,738 | ₩38,087 | +0.85% | 196.3만 |
|---|
| 2026.04.15 | ₩37,981 | ₩38,281 | ₩37,420 | ₩37,620 | -0.95% | 277.7만 |
|---|
| 2026.04.14 | ₩39,062 | ₩39,142 | ₩37,841 | ₩38,168 | -2.29% | 210.5만 |
|---|
| 2026.04.13 | ₩40,236 | ₩40,636 | ₩39,395 | ₩39,622 | -1.53% | 221.2만 |
|---|
| 2026.04.10 | ₩39,475 | ₩39,929 | ₩39,128 | ₩39,902 | +1.08% | 194.7만 |
|---|
| 2026.04.09 | ₩39,983 | ₩40,623 | ₩39,195 | ₩39,582 | -1.00% | 275만 |
|---|
| 2026.04.08 | ₩38,835 | ₩39,963 | ₩38,434 | ₩39,849 | +2.61% | 287.9만 |
|---|
| 2026.04.07 | ₩41,878 | ₩42,758 | ₩41,804 | ₩42,612 | +1.75% | 223.4만 |
|---|
| 2026.04.06 | ₩41,224 | ₩41,544 | ₩40,837 | ₩41,451 | +0.55% | 190만 |
|---|
| 2026.04.02 | ₩41,731 | ₩42,011 | ₩40,543 | ₩41,424 | -0.74% | 217.9만 |
|---|
| 2026.04.01 | ₩41,037 | ₩41,717 | ₩39,801 | ₩40,263 | -1.89% | 317.8만 |
|---|
| 2026.03.31 | ₩42,945 | ₩43,199 | ₩41,224 | ₩42,131 | -1.90% | 263.6만 |
|---|
| 2026.03.30 | ₩43,612 | ₩43,719 | ₩42,478 | ₩42,865 | -1.71% | 210.1만 |
|---|
| 2026.03.27 | ₩42,892 | ₩43,279 | ₩42,665 | ₩43,185 | +0.68% | 198만 |
|---|
| 2026.03.26 | ₩42,278 | ₩43,185 | ₩42,087 | ₩42,518 | +0.57% | 222.4만 |
|---|
| 2026.03.25 | ₩41,184 | ₩42,004 | ₩41,050 | ₩41,958 | +1.88% | 208.4만 |
|---|
| 2026.03.24 | ₩41,597 | ₩42,251 | ₩41,571 | ₩41,757 | +0.38% | 237.7만 |
|---|
| 2026.03.23 | ₩40,116 | ₩41,624 | ₩39,916 | ₩41,264 | +2.86% | 273.4만 |
|---|
| 2026.03.20 | ₩40,797 | ₩41,651 | ₩40,636 | ₩41,050 | +0.62% | 628.7만 |
|---|
| 2026.03.19 | ₩40,503 | ₩41,084 | ₩40,356 | ₩40,837 | +0.82% | 263.9만 |
|---|
| 2026.03.18 | ₩40,143 | ₩40,623 | ₩40,063 | ₩40,249 | +0.27% | 299.8만 |
|---|
| 2026.03.17 | ₩39,662 | ₩40,276 | ₩39,515 | ₩39,983 | +0.81% | 343.7만 |
|---|
| 2026.03.16 | ₩39,249 | ₩39,742 | ₩38,701 | ₩39,222 | -0.07% | 253.1만 |
|---|
| 2026.03.13 | ₩38,474 | ₩39,382 | ₩38,341 | ₩39,369 | +2.32% | 253.9만 |
|---|
| 2026.03.12 | ₩38,768 | ₩39,208 | ₩38,234 | ₩38,621 | -0.38% | 463만 |
|---|
| 2026.03.11 | ₩38,501 | ₩39,369 | ₩38,181 | ₩38,795 | +0.76% | 414만 |
|---|
| 2026.03.10 | ₩38,394 | ₩38,821 | ₩37,994 | ₩38,368 | -0.07% | 352만 |
|---|
| 2026.03.09 | ₩39,382 | ₩39,689 | ₩38,288 | ₩38,781 | -1.52% | 580.8만 |
|---|
| 2026.03.06 | ₩39,315 | ₩39,622 | ₩38,708 | ₩38,995 | -0.81% | 285.4만 |
|---|
| 2026.03.05 | ₩38,701 | ₩39,195 | ₩38,474 | ₩38,955 | +0.66% | 256.2만 |
|---|
| 2026.03.04 | ₩37,087 | ₩38,301 | ₩36,366 | ₩38,168 | +2.91% | 286.8만 |
|---|
| 2026.03.03 | ₩38,388 | ₩38,781 | ₩37,260 | ₩37,927 | -1.20% | 324.9만 |
|---|
| 2026.03.02 | ₩38,595 | ₩38,831 | ₩37,407 | ₩38,101 | -1.28% | 372.3만 |
|---|
| 2026.02.27 | ₩36,780 | ₩37,307 | ₩36,393 | ₩37,127 | +0.94% | 305.7만 |
|---|
| 2026.02.26 | ₩35,565 | ₩36,766 | ₩35,218 | ₩36,513 | +2.66% | 316.3만 |
|---|
| 2026.02.25 | ₩36,433 | ₩36,433 | ₩35,098 | ₩36,072 | -0.99% | 198.3만 |
|---|
| 2026.02.24 | ₩36,646 | ₩36,726 | ₩35,926 | ₩36,286 | -0.98% | 224.5만 |
|---|
| 2026.02.23 | ₩36,179 | ₩36,593 | ₩35,845 | ₩36,433 | +0.70% | 256.9만 |
|---|
| 2026.02.20 | ₩35,992 | ₩36,346 | ₩35,792 | ₩36,179 | +0.52% | 366.2만 |
|---|
| 2026.02.19 | ₩35,752 | ₩36,473 | ₩35,645 | ₩36,139 | +1.08% | 377.9만 |
|---|
| 2026.02.18 | ₩35,258 | ₩35,405 | ₩34,718 | ₩35,232 | -0.08% | 385.9만 |
|---|
| 2026.02.17 | ₩35,805 | ₩36,126 | ₩34,271 | ₩34,711 | -3.06% | 419.5만 |
|---|
| 2026.02.13 | ₩34,698 | ₩35,992 | ₩34,411 | ₩35,739 | +3.00% | 298.7만 |
|---|
| 2026.02.12 | ₩35,779 | ₩35,852 | ₩34,071 | ₩34,671 | -3.10% | 413.7만 |
|---|
| 2026.02.11 | ₩34,698 | ₩36,099 | ₩34,671 | ₩35,979 | +3.69% | 660.7만 |
|---|
| 2026.02.10 | ₩36,326 | ₩36,326 | ₩35,258 | ₩35,565 | -2.09% | 291.5만 |
|---|
| 2026.02.09 | ₩36,139 | ₩36,559 | ₩35,872 | ₩36,393 | +0.70% | 335.6만 |
|---|
| 2026.02.06 | ₩36,660 | ₩36,660 | ₩34,978 | ₩36,019 | -1.75% | 369.1만 |
|---|
| 2026.02.05 | ₩34,898 | ₩35,152 | ₩34,231 | ₩34,978 | +0.23% | 373.1만 |
|---|
| 2026.02.04 | ₩34,458 | ₩35,412 | ₩34,458 | ₩35,218 | +2.21% | 415.8만 |
|---|
| 2026.02.03 | ₩33,030 | ₩34,304 | ₩32,923 | ₩34,204 | +3.56% | 303.3만 |
|---|
| 2026.02.02 | ₩32,976 | ₩33,510 | ₩32,723 | ₩33,056 | +0.24% | 276만 |
|---|
| 2026.01.30 | ₩33,804 | ₩34,217 | ₩33,550 | ₩34,044 | +0.71% | 348.5만 |
|---|
| 2026.01.29 | ₩34,658 | ₩35,338 | ₩33,937 | ₩34,071 | -1.69% | 405.2만 |
|---|
| 2026.01.28 | ₩33,110 | ₩33,690 | ₩33,056 | ₩33,657 | +1.65% | 286.3만 |
|---|
| 2026.01.27 | ₩32,963 | ₩33,096 | ₩32,522 | ₩32,963 | 0.00% | 269.4만 |
|---|
| 2026.01.26 | ₩32,402 | ₩32,589 | ₩31,742 | ₩32,536 | +0.41% | 337.3만 |
|---|
| 2026.01.23 | ₩32,456 | ₩32,736 | ₩31,989 | ₩32,162 | -0.90% | 259.1만 |
|---|
| 2026.01.22 | ₩31,508 | ₩31,882 | ₩31,261 | ₩31,722 | +0.68% | 311.7만 |
|---|
| 2026.01.21 | ₩30,694 | ₩31,682 | ₩30,694 | ₩31,668 | +3.17% | 453.1만 |
|---|
| 2026.01.20 | ₩30,361 | ₩30,708 | ₩30,134 | ₩30,227 | -0.44% | 292.7만 |
|---|
| 2026.01.16 | ₩30,441 | ₩30,507 | ₩30,080 | ₩30,160 | -0.92% | 246.2만 |
|---|
| 2026.01.15 | ₩30,027 | ₩30,454 | ₩29,593 | ₩30,014 | -0.04% | 286.7만 |
|---|
| 2026.01.14 | ₩30,321 | ₩31,135 | ₩30,214 | ₩30,481 | +0.53% | 375.5만 |
|---|
| 2026.01.13 | ₩29,920 | ₩30,427 | ₩29,827 | ₩30,027 | +0.36% | 258.1만 |
|---|
| 2026.01.12 | ₩29,627 | ₩30,050 | ₩29,293 | ₩29,627 | 0.00% | 288만 |
|---|
| 2026.01.09 | ₩30,014 | ₩30,134 | ₩29,440 | ₩29,720 | -0.98% | 173.6만 |
|---|
| 2026.01.08 | ₩28,439 | ₩30,027 | ₩28,359 | ₩29,640 | +4.22% | 178.8만 |
|---|
| 2026.01.07 | ₩28,599 | ₩28,688 | ₩28,112 | ₩28,345 | -0.89% | 183.2만 |
|---|
| 2026.01.06 | ₩29,240 | ₩29,346 | ₩28,592 | ₩28,679 | -1.92% | 224.1만 |
|---|
| 2026.01.05 | ₩30,347 | ₩30,601 | ₩28,425 | ₩29,119 | -4.05% | 232.9만 |
|---|
| 2026.01.02 | ₩29,226 | ₩30,014 | ₩29,013 | ₩30,000 | +2.65% | 133.5만 |
|---|
| 2025.12.31 | ₩29,413 | ₩29,506 | ₩29,033 | ₩29,213 | -0.68% | 112만 |
|---|
| 2025.12.30 | ₩29,493 | ₩29,733 | ₩29,440 | ₩29,453 | -0.14% | 142.9만 |
|---|
| 2025.12.29 | ₩29,306 | ₩29,480 | ₩29,019 | ₩29,293 | -0.05% | 164.8만 |
|---|
| 2025.12.26 | ₩28,933 | ₩29,133 | ₩28,726 | ₩28,973 | +0.14% | 102.9만 |
|---|
| 2025.12.24 | ₩29,133 | ₩29,273 | ₩29,053 | ₩29,093 | -0.14% | 88.6만 |
|---|
| 2025.12.23 | ₩29,200 | ₩29,346 | ₩28,974 | ₩29,213 | +0.05% | 148.5만 |
|---|
| 2025.12.22 | ₩29,093 | ₩29,667 | ₩29,079 | ₩29,093 | 0.00% | 134.6만 |
|---|
| 2025.12.19 | ₩28,933 | ₩29,293 | ₩28,679 | ₩28,879 | -0.18% | 720.9만 |
|---|
| 2025.12.18 | ₩29,293 | ₩29,386 | ₩28,786 | ₩28,919 | -1.28% | 177.8만 |
|---|
| 2025.12.17 | ₩29,133 | ₩29,506 | ₩28,926 | ₩29,426 | +1.01% | 236.6만 |
|---|
| 2025.12.16 | ₩29,506 | ₩29,540 | ₩28,772 | ₩28,866 | -2.17% | 274.9만 |
|---|
| 2025.12.15 | ₩30,627 | ₩30,627 | ₩29,567 | ₩29,813 | -2.66% | 285.1만 |
|---|
| 2025.12.12 | ₩31,081 | ₩31,235 | ₩30,374 | ₩30,414 | -2.15% | 262.1만 |
|---|
| 2025.12.11 | ₩30,347 | ₩30,547 | ₩30,060 | ₩30,347 | 0.00% | 287.7만 |
|---|
| 2025.12.10 | ₩30,387 | ₩30,881 | ₩30,027 | ₩30,681 | +0.97% | 271.7만 |
|---|
| 2025.12.09 | ₩30,881 | ₩31,221 | ₩30,387 | ₩30,481 | -1.30% | 219만 |
|---|
| 2025.12.08 | ₩31,175 | ₩31,535 | ₩30,814 | ₩30,854 | -1.03% | 225.5만 |
|---|
| 2025.12.05 | ₩31,108 | ₩31,802 | ₩31,108 | ₩31,482 | +1.20% | 201.8만 |
|---|
| 2025.12.04 | ₩31,375 | ₩31,608 | ₩31,188 | ₩31,241 | -0.43% | 167만 |
|---|
| 2025.12.03 | ₩30,881 | ₩31,602 | ₩30,750 | ₩31,348 | +1.51% | 193.4만 |
|---|
| 2025.12.02 | ₩31,241 | ₩31,495 | ₩30,561 | ₩30,574 | -2.14% | 207.8만 |
|---|
| 2025.12.01 | ₩30,788 | ₩31,568 | ₩30,748 | ₩31,388 | +1.95% | 168.1만 |
|---|
| 2025.11.28 | ₩30,627 | ₩31,055 | ₩30,627 | ₩30,881 | +0.83% | 60.7만 |
|---|
| 2025.11.26 | ₩30,534 | ₩31,068 | ₩30,534 | ₩30,601 | +0.22% | 262.4만 |
|---|
| 2025.11.25 | ₩29,934 | ₩30,788 | ₩29,934 | ₩30,654 | +2.41% | 172.7만 |
|---|
| 2025.11.24 | ₩30,147 | ₩30,968 | ₩29,840 | ₩30,801 | +2.17% | 158.3만 |
|---|
| 2025.11.21 | ₩29,747 | ₩30,601 | ₩29,493 | ₩30,414 | +2.24% | 178.7만 |
|---|
| 2025.11.20 | ₩30,347 | ₩31,055 | ₩29,747 | ₩29,827 | -1.72% | 309.7만 |
|---|
| 2025.11.19 | ₩29,613 | ₩30,301 | ₩29,380 | ₩30,200 | +1.98% | 250.8만 |
|---|
| 2025.11.18 | ₩29,533 | ₩30,367 | ₩29,480 | ₩30,280 | +2.53% | 229.4만 |
|---|
| 2025.11.17 | ₩30,574 | ₩30,741 | ₩29,740 | ₩29,787 | -2.58% | 173만 |
|---|
| 2025.11.14 | ₩30,187 | ₩30,788 | ₩29,787 | ₩30,694 | +1.68% | 171.9만 |
|---|
| 2025.11.13 | ₩30,494 | ₩30,841 | ₩30,174 | ₩30,494 | 0.00% | 164.5만 |
|---|
| 2025.11.12 | ₩30,334 | ₩30,617 | ₩30,107 | ₩30,347 | +0.04% | 259.1만 |
|---|
| 2025.11.11 | ₩29,974 | ₩30,868 | ₩29,974 | ₩30,547 | +1.91% | 229만 |
|---|
| 2025.11.10 | ₩29,280 | ₩29,934 | ₩29,106 | ₩29,760 | +1.64% | 222만 |
|---|
| 2025.11.07 | ₩28,599 | ₩29,333 | ₩28,439 | ₩29,306 | +2.47% | 286.5만 |
|---|
| 2025.11.06 | ₩28,626 | ₩29,119 | ₩28,425 | ₩28,572 | -0.19% | 383.5만 |
|---|
| 2025.11.05 | ₩29,173 | ₩29,426 | ₩28,566 | ₩28,612 | -1.92% | 294.9만 |
|---|
| 2025.11.04 | ₩29,386 | ₩29,520 | ₩29,186 | ₩29,240 | -0.50% | 330.5만 |
|---|
| 2025.11.03 | ₩29,747 | ₩30,094 | ₩29,146 | ₩30,080 | +1.12% | 482.2만 |
|---|
| 2025.10.31 | ₩29,960 | ₩30,274 | ₩29,627 | ₩29,974 | +0.04% | 283.1만 |
|---|
| 2025.10.30 | ₩30,828 | ₩31,068 | ₩29,880 | ₩29,907 | -2.99% | 348.6만 |
|---|
| 2025.10.29 | ₩30,414 | ₩30,961 | ₩30,268 | ₩30,694 | +0.92% | 306.2만 |
|---|
| 2025.10.28 | ₩30,694 | ₩30,788 | ₩30,267 | ₩30,374 | -1.04% | 188.8만 |
|---|
| 2025.10.27 | ₩31,522 | ₩31,522 | ₩30,696 | ₩30,961 | -1.78% | 196.8만 |
|---|
| 2025.10.24 | ₩31,615 | ₩31,695 | ₩30,908 | ₩31,095 | -1.65% | 133.6만 |
|---|
| 2025.10.23 | ₩31,401 | ₩31,682 | ₩30,868 | ₩31,548 | +0.47% | 239만 |
|---|
| 2025.10.22 | ₩30,641 | ₩30,748 | ₩30,207 | ₩30,454 | -0.61% | 170.1만 |
|---|
| 2025.10.21 | ₩30,667 | ₩30,854 | ₩30,294 | ₩30,361 | -1.00% | 149.5만 |
|---|
| 2025.10.20 | ₩30,614 | ₩31,014 | ₩30,381 | ₩30,614 | 0.00% | 182.5만 |
|---|
| 2025.10.17 | ₩30,280 | ₩30,721 | ₩30,080 | ₩30,441 | +0.53% | 217.2만 |
|---|
| 2025.10.16 | ₩31,055 | ₩31,068 | ₩29,880 | ₩30,280 | -2.49% | 225.9만 |
|---|
| 2025.10.15 | ₩31,308 | ₩31,528 | ₩30,694 | ₩30,988 | -1.02% | 159.1만 |
|---|
| 2025.10.14 | ₩30,361 | ₩31,088 | ₩30,287 | ₩30,801 | +1.45% | 207.2만 |
|---|
| 2025.10.13 | ₩30,774 | ₩31,181 | ₩30,334 | ₩31,108 | +1.08% | 209.8만 |
|---|
| 2025.10.10 | ₩31,188 | ₩31,728 | ₩30,187 | ₩30,214 | -3.12% | 230.5만 |
|---|