시장 데이터를 불러오는 중
전체 종목
McGraw Hill, Inc. Common Stock 과거 주가
McGraw Hill, Inc. Common Stock · MH · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McGraw Hill, Inc. Common Stock · MH · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,987 | ₩18,294 | ₩17,833 | ₩17,866 | -0.67% | 35.6만 |
| 2026.10.08 | ₩17,345 | ₩17,906 | ₩17,058 | ₩17,866 | +3.00% | 86.6만 |
| 2026.10.07 | ₩17,345 | ₩17,806 | ₩17,252 | ₩17,506 | +0.92% | 50.5만 |
| 2026.10.06 | ₩16,958 | ₩17,463 | ₩16,776 | ₩17,345 | +2.29% | 49.7만 |
| 2026.10.05 | ₩16,918 | ₩17,332 | ₩16,645 | ₩16,824 | -0.55% | 38.6만 |
| 2026.10.02 | ₩17,519 | ₩17,626 | ₩16,958 | ₩17,171 | -1.98% | 62.2만 |
| 2026.10.01 | ₩17,786 | ₩17,973 | ₩17,051 | ₩17,452 | -1.88% | 61.2만 |
| 2026.09.30 | ₩16,864 | ₩17,666 | ₩16,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,519 |
| +3.88% |
| 75.8만 |
| 2026.09.29 | ₩16,650 | ₩17,051 | ₩16,403 | ₩16,811 | +0.96% | 120.4만 |
|---|
| 2026.09.28 | ₩16,784 | ₩17,138 | ₩16,263 | ₩16,704 | -0.48% | 106.6만 |
|---|
| 2026.09.25 | ₩17,920 | ₩18,441 | ₩16,908 | ₩17,011 | -5.07% | 62.2만 |
|---|
| 2026.09.24 | ₩18,441 | ₩18,947 | ₩17,800 | ₩18,294 | -0.80% | 75.8만 |
|---|
| 2026.09.23 | ₩18,067 | ₩18,413 | ₩17,719 | ₩18,374 | +1.70% | 66.2만 |
|---|
| 2026.09.22 | ₩17,893 | ₩18,401 | ₩17,592 | ₩18,094 | +1.12% | 77.5만 |
|---|
| 2026.09.21 | ₩17,171 | ₩17,773 | ₩17,091 | ₩17,719 | +3.19% | 45.4만 |
|---|
| 2026.09.18 | ₩17,078 | ₩17,572 | ₩17,038 | ₩17,185 | +0.63% | 57.7만 |
|---|
| 2026.09.17 | ₩17,679 | ₩17,759 | ₩17,332 | ₩17,452 | -1.28% | 32.1만 |
|---|
| 2026.09.16 | ₩17,546 | ₩17,906 | ₩17,439 | ₩17,800 | +1.45% | 62.3만 |
|---|
| 2026.09.15 | ₩17,452 | ₩17,840 | ₩17,185 | ₩17,706 | +1.45% | 35.7만 |
|---|
| 2026.09.14 | ₩17,158 | ₩17,853 | ₩16,951 | ₩17,693 | +3.12% | 88만 |
|---|
| 2026.09.11 | ₩16,249 | ₩16,690 | ₩16,042 | ₩16,463 | +1.32% | 48.1만 |
|---|
| 2026.09.10 | ₩16,343 | ₩16,402 | ₩16,029 | ₩16,183 | -0.98% | 36.4만 |
|---|
| 2026.09.09 | ₩16,958 | ₩16,971 | ₩16,273 | ₩16,410 | -3.23% | 46.1만 |
|---|
| 2026.09.08 | ₩17,479 | ₩17,632 | ₩16,944 | ₩17,038 | -2.52% | 41.5만 |
|---|
| 2026.09.04 | ₩17,506 | ₩17,840 | ₩17,011 | ₩17,786 | +1.60% | 44.4만 |
|---|
| 2026.09.03 | ₩17,465 | ₩18,160 | ₩17,465 | ₩17,679 | +1.22% | 42.6만 |
|---|
| 2026.09.02 | ₩17,292 | ₩17,559 | ₩17,131 | ₩17,171 | -0.70% | 30만 |
|---|
| 2026.09.01 | ₩17,492 | ₩17,693 | ₩17,238 | ₩17,265 | -1.30% | 40.1만 |
|---|
| 2026.08.31 | ₩17,813 | ₩17,826 | ₩17,412 | ₩17,546 | -1.50% | 36.9만 |
|---|
| 2026.08.28 | ₩17,773 | ₩18,060 | ₩17,639 | ₩17,666 | -0.60% | 38.2만 |
|---|
| 2026.08.27 | ₩17,519 | ₩18,067 | ₩17,409 | ₩17,706 | +1.07% | 56.8만 |
|---|
| 2026.08.26 | ₩17,225 | ₩17,559 | ₩17,158 | ₩17,425 | +1.16% | 47.4만 |
|---|
| 2026.08.25 | ₩18,200 | ₩18,354 | ₩17,399 | ₩17,425 | -4.26% | 48.3만 |
|---|
| 2026.08.24 | ₩17,906 | ₩18,565 | ₩17,759 | ₩18,401 | +2.76% | 130.6만 |
|---|
| 2026.08.21 | ₩17,198 | ₩17,933 | ₩16,918 | ₩17,773 | +3.34% | 59.9만 |
|---|
| 2026.08.20 | ₩17,385 | ₩17,546 | ₩17,071 | ₩17,185 | -1.15% | 49.6만 |
|---|
| 2026.08.19 | ₩17,385 | ₩18,067 | ₩17,385 | ₩17,639 | +1.46% | 64.2만 |
|---|
| 2026.08.18 | ₩17,372 | ₩17,840 | ₩17,185 | ₩17,532 | +0.92% | 73만 |
|---|
| 2026.08.17 | ₩17,586 | ₩17,873 | ₩16,704 | ₩17,065 | -2.96% | 110.9만 |
|---|
| 2026.08.14 | ₩18,107 | ₩18,267 | ₩16,289 | ₩17,506 | -3.32% | 148.3만 |
|---|
| 2026.08.13 | ₩16,637 | ₩18,134 | ₩16,340 | ₩18,134 | +9.00% | 185.2만 |
|---|
| 2026.08.12 | ₩15,100 | ₩15,715 | ₩14,980 | ₩15,501 | +2.65% | 72만 |
|---|
| 2026.08.11 | ₩15,461 | ₩15,722 | ₩14,980 | ₩15,367 | -0.61% | 68.4만 |
|---|
| 2026.08.10 | ₩15,301 | ₩15,834 | ₩15,261 | ₩15,528 | +1.48% | 50.9만 |
|---|
| 2026.08.07 | ₩15,207 | ₩15,929 | ₩15,207 | ₩15,501 | +1.93% | 36.3만 |
|---|
| 2026.08.06 | ₩15,568 | ₩15,688 | ₩15,214 | ₩15,434 | -0.86% | 32.2만 |
|---|
| 2026.08.05 | ₩15,501 | ₩15,675 | ₩15,100 | ₩15,595 | +0.60% | 29.8만 |
|---|
| 2026.08.04 | ₩15,154 | ₩15,474 | ₩14,840 | ₩15,448 | +1.94% | 51.4만 |
|---|
| 2026.08.03 | ₩14,886 | ₩15,421 | ₩14,646 | ₩15,354 | +3.14% | 51.1만 |
|---|
| 2026.07.31 | ₩14,192 | ₩14,659 | ₩13,975 | ₩14,646 | +3.20% | 37.9만 |
|---|
| 2026.07.30 | ₩15,007 | ₩15,007 | ₩13,911 | ₩14,459 | -3.65% | 63.5만 |
|---|
| 2026.07.29 | ₩14,646 | ₩15,314 | ₩14,305 | ₩14,967 | +2.19% | 58.9만 |
|---|
| 2026.07.28 | ₩14,111 | ₩14,833 | ₩13,630 | ₩14,673 | +3.98% | 78.6만 |
|---|
| 2026.07.27 | ₩13,416 | ₩13,978 | ₩13,416 | ₩13,777 | +2.69% | 33.1만 |
|---|
| 2026.07.24 | ₩12,802 | ₩13,670 | ₩12,802 | ₩13,256 | +3.55% | 72.5만 |
|---|
| 2026.07.23 | ₩12,067 | ₩12,895 | ₩11,987 | ₩12,775 | +5.87% | 88.4만 |
|---|
| 2026.07.22 | ₩12,454 | ₩12,742 | ₩12,020 | ₩12,160 | -2.36% | 48.3만 |
|---|
| 2026.07.21 | ₩12,588 | ₩12,842 | ₩12,220 | ₩12,454 | -1.06% | 51.5만 |
|---|
| 2026.07.20 | ₩12,735 | ₩12,955 | ₩12,601 | ₩12,815 | +0.63% | 30.5만 |
|---|
| 2026.07.17 | ₩12,989 | ₩13,350 | ₩12,768 | ₩12,962 | -0.21% | 30.1만 |
|---|
| 2026.07.16 | ₩12,975 | ₩13,336 | ₩12,869 | ₩13,056 | +0.62% | 48.3만 |
|---|
| 2026.07.15 | ₩13,563 | ₩13,980 | ₩12,735 | ₩12,788 | -5.71% | 59만 |
|---|
| 2026.07.14 | ₩13,570 | ₩14,272 | ₩13,269 | ₩13,470 | -0.74% | 127.2만 |
|---|
| 2026.07.13 | ₩13,176 | ₩14,071 | ₩13,176 | ₩14,058 | +6.69% | 61.8만 |
|---|
| 2026.07.10 | ₩13,563 | ₩13,617 | ₩13,109 | ₩13,122 | -3.25% | 39.3만 |
|---|
| 2026.07.09 | ₩13,109 | ₩13,443 | ₩12,783 | ₩13,216 | +0.82% | 49.8만 |
|---|
| 2026.07.08 | ₩13,844 | ₩13,891 | ₩13,122 | ₩13,229 | -4.44% | 62.3만 |
|---|
| 2026.07.07 | ₩14,499 | ₩14,759 | ₩13,777 | ₩13,978 | -3.59% | 45.4만 |
|---|
| 2026.07.06 | ₩13,804 | ₩14,365 | ₩13,630 | ₩14,111 | +2.23% | 147.1만 |
|---|
| 2026.07.02 | ₩13,884 | ₩14,459 | ₩13,650 | ₩14,031 | +1.06% | 150.1만 |
|---|
| 2026.07.01 | ₩12,815 | ₩14,258 | ₩12,815 | ₩13,831 | +7.92% | 178만 |
|---|
| 2026.06.30 | ₩12,187 | ₩12,735 | ₩11,973 | ₩12,655 | +3.84% | 189.9만 |
|---|
| 2026.06.29 | ₩12,909 | ₩13,149 | ₩12,347 | ₩12,414 | -3.83% | 156.6만 |
|---|
| 2026.06.26 | ₩12,040 | ₩13,049 | ₩12,040 | ₩12,681 | +5.33% | 268.2만 |
|---|
| 2026.06.25 | ₩12,748 | ₩12,946 | ₩12,207 | ₩12,227 | -4.09% | 74.2만 |
|---|
| 2026.06.24 | ₩12,668 | ₩13,149 | ₩12,534 | ₩12,962 | +2.32% | 115.3만 |
|---|
| 2026.06.23 | ₩12,534 | ₩12,906 | ₩12,334 | ₩12,668 | +1.07% | 93.3만 |
|---|
| 2026.06.22 | ₩12,615 | ₩12,962 | ₩11,953 | ₩12,254 | -2.86% | 121.5만 |
|---|
| 2026.06.18 | ₩13,376 | ₩13,390 | ₩12,548 | ₩12,935 | -3.30% | 137.7만 |
|---|
| 2026.06.17 | ₩14,459 | ₩14,686 | ₩13,497 | ₩13,497 | -6.65% | 143만 |
|---|
| 2026.06.16 | ₩13,991 | ₩14,285 | ₩13,497 | ₩13,777 | -1.53% | 136.4만 |
|---|
| 2026.06.15 | ₩15,648 | ₩15,942 | ₩13,710 | ₩13,751 | -12.13% | 125.8만 |
|---|
| 2026.06.12 | ₩16,543 | ₩16,563 | ₩15,394 | ₩15,715 | -5.01% | 123.6만 |
|---|
| 2026.06.11 | ₩15,488 | ₩17,071 | ₩15,100 | ₩16,517 | +6.64% | 101.3만 |
|---|
| 2026.06.10 | ₩17,252 | ₩17,626 | ₩16,837 | ₩17,105 | -0.85% | 73.9만 |
|---|
| 2026.06.09 | ₩15,969 | ₩17,479 | ₩15,755 | ₩17,332 | +8.54% | 62.2만 |
|---|
| 2026.06.08 | ₩16,143 | ₩16,530 | ₩15,775 | ₩15,915 | -1.41% | 29.8만 |
|---|
| 2026.06.05 | ₩16,209 | ₩16,530 | ₩15,942 | ₩16,316 | +0.66% | 27.2만 |
|---|
| 2026.06.04 | ₩15,635 | ₩16,156 | ₩15,555 | ₩16,062 | +2.74% | 36.6만 |
|---|
| 2026.06.03 | ₩16,129 | ₩16,370 | ₩15,180 | ₩15,287 | -5.22% | 63.1만 |
|---|
| 2026.06.02 | ₩16,864 | ₩16,898 | ₩15,842 | ₩16,370 | -2.93% | 38.2만 |
|---|
| 2026.06.01 | ₩16,116 | ₩17,024 | ₩15,795 | ₩16,958 | +5.22% | 38.9만 |
|---|
| 2026.05.29 | ₩15,661 | ₩16,477 | ₩15,501 | ₩16,089 | +2.73% | 49.9만 |
|---|
| 2026.05.28 | ₩15,902 | ₩16,036 | ₩15,635 | ₩15,688 | -1.34% | 52만 |
|---|
| 2026.05.27 | ₩16,396 | ₩16,773 | ₩15,648 | ₩15,996 | -2.44% | 64.6만 |
|---|
| 2026.05.26 | ₩16,049 | ₩16,436 | ₩15,755 | ₩16,330 | +1.75% | 37.6만 |
|---|
| 2026.05.22 | ₩16,356 | ₩16,650 | ₩15,796 | ₩16,076 | -1.72% | 34.6만 |
|---|
| 2026.05.21 | ₩16,169 | ₩16,323 | ₩15,955 | ₩16,289 | +0.74% | 25.4만 |
|---|
| 2026.05.20 | ₩15,728 | ₩16,423 | ₩15,476 | ₩16,410 | +4.33% | 32.2만 |
|---|
| 2026.05.19 | ₩16,530 | ₩16,704 | ₩15,822 | ₩15,835 | -4.20% | 36만 |
|---|
| 2026.05.18 | ₩15,261 | ₩16,557 | ₩15,207 | ₩16,423 | +7.62% | 48.8만 |
|---|
| 2026.05.15 | ₩14,967 | ₩15,321 | ₩14,806 | ₩15,261 | +1.96% | 42.5만 |
|---|
| 2026.05.14 | ₩15,367 | ₩15,608 | ₩14,806 | ₩14,820 | -3.57% | 23.5만 |
|---|
| 2026.05.13 | ₩14,967 | ₩15,708 | ₩14,913 | ₩15,448 | +3.21% | 57.2만 |
|---|
| 2026.05.12 | ₩15,354 | ₩15,354 | ₩14,971 | ₩15,167 | -1.22% | 26.8만 |
|---|
| 2026.05.11 | ₩15,501 | ₩15,501 | ₩15,060 | ₩15,261 | -1.55% | 32.7만 |
|---|
| 2026.05.08 | ₩15,902 | ₩16,036 | ₩15,448 | ₩15,715 | -1.18% | 24.4만 |
|---|
| 2026.05.07 | ₩15,742 | ₩16,069 | ₩15,702 | ₩16,022 | +1.78% | 33.2만 |
|---|
| 2026.05.06 | ₩16,089 | ₩16,183 | ₩15,568 | ₩15,648 | -2.74% | 28.1만 |
|---|
| 2026.05.05 | ₩15,220 | ₩15,742 | ₩14,793 | ₩15,608 | +2.55% | 41.3만 |
|---|
| 2026.05.04 | ₩15,688 | ₩16,173 | ₩15,033 | ₩15,180 | -3.24% | 47.5만 |
|---|
| 2026.05.01 | ₩16,370 | ₩16,637 | ₩15,715 | ₩15,728 | -3.92% | 31.5만 |
|---|
| 2026.04.30 | ₩16,062 | ₩16,396 | ₩15,621 | ₩16,156 | +0.58% | 49.3만 |
|---|
| 2026.04.29 | ₩16,249 | ₩16,463 | ₩15,855 | ₩16,036 | -1.32% | 45.6만 |
|---|
| 2026.04.28 | ₩16,851 | ₩16,918 | ₩16,263 | ₩16,330 | -3.09% | 26.9만 |
|---|
| 2026.04.27 | ₩17,305 | ₩17,372 | ₩16,557 | ₩16,730 | -3.32% | 71.1만 |
|---|
| 2026.04.24 | ₩17,479 | ₩17,586 | ₩17,011 | ₩17,359 | -0.69% | 60.4만 |
|---|
| 2026.04.23 | ₩19,136 | ₩19,136 | ₩17,485 | ₩17,653 | -7.75% | 62.3만 |
|---|
| 2026.04.22 | ₩19,724 | ₩19,844 | ₩19,136 | ₩19,149 | -2.91% | 17.6만 |
|---|
| 2026.04.21 | ₩19,751 | ₩20,004 | ₩19,510 | ₩19,644 | -0.54% | 21.3만 |
|---|
| 2026.04.20 | ₩18,828 | ₩19,590 | ₩18,775 | ₩19,590 | +4.05% | 49만 |
|---|
| 2026.04.17 | ₩18,989 | ₩19,149 | ₩18,681 | ₩18,842 | -0.77% | 33.7만 |
|---|
| 2026.04.16 | ₩18,815 | ₩19,216 | ₩18,401 | ₩18,655 | -0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩18,174 | ₩18,735 | ₩17,940 | ₩18,708 | +2.94% | 22.3만 |
|---|
| 2026.04.14 | ₩17,960 | ₩18,254 | ₩17,826 | ₩18,013 | +0.30% | 31.2만 |
|---|
| 2026.04.13 | ₩17,479 | ₩18,334 | ₩17,185 | ₩17,947 | +2.68% | 39.1만 |
|---|
| 2026.04.10 | ₩18,374 | ₩18,374 | ₩17,292 | ₩17,586 | -4.29% | 23만 |
|---|
| 2026.04.09 | ₩17,973 | ₩18,421 | ₩17,439 | ₩18,361 | +2.16% | 25.3만 |
|---|
| 2026.04.08 | ₩18,815 | ₩18,815 | ₩18,067 | ₩18,200 | -3.27% | 33.1만 |
|---|
| 2026.04.07 | ₩18,641 | ₩18,655 | ₩17,987 | ₩17,987 | -3.51% | 15.9만 |
|---|
| 2026.04.06 | ₩18,307 | ₩18,802 | ₩18,294 | ₩18,722 | +2.26% | 17.4만 |
|---|
| 2026.04.02 | ₩18,134 | ₩18,534 | ₩17,566 | ₩18,347 | +1.18% | 20.8만 |
|---|
| 2026.04.01 | ₩18,481 | ₩18,909 | ₩17,840 | ₩18,414 | -0.36% | 67.3만 |
|---|
| 2026.03.31 | ₩17,960 | ₩18,575 | ₩17,719 | ₩18,307 | +1.93% | 54.8만 |
|---|
| 2026.03.30 | ₩17,492 | ₩17,773 | ₩17,185 | ₩17,719 | +1.30% | 46.5만 |
|---|
| 2026.03.27 | ₩17,893 | ₩17,893 | ₩17,185 | ₩17,452 | -2.46% | 28.6만 |
|---|
| 2026.03.26 | ₩18,080 | ₩18,708 | ₩17,980 | ₩18,027 | -0.30% | 57.5만 |
|---|
| 2026.03.25 | ₩18,481 | ₩18,802 | ₩17,880 | ₩18,187 | -1.59% | 38.2만 |
|---|
| 2026.03.24 | ₩18,414 | ₩18,641 | ₩18,200 | ₩18,267 | -0.80% | 23.3만 |
|---|
| 2026.03.23 | ₩18,227 | ₩18,628 | ₩17,953 | ₩18,575 | +1.91% | 22.8만 |
|---|
| 2026.03.20 | ₩17,987 | ₩17,987 | ₩17,425 | ₩17,719 | -1.49% | 99.1만 |
|---|
| 2026.03.19 | ₩18,174 | ₩18,621 | ₩17,960 | ₩18,134 | -0.22% | 35.6만 |
|---|
| 2026.03.18 | ₩18,094 | ₩18,254 | ₩17,492 | ₩18,120 | +0.15% | 41.2만 |
|---|
| 2026.03.17 | ₩18,321 | ₩18,895 | ₩18,200 | ₩18,254 | -0.36% | 36.1만 |
|---|
| 2026.03.16 | ₩18,374 | ₩18,481 | ₩17,893 | ₩18,187 | -1.02% | 26.2만 |
|---|
| 2026.03.13 | ₩18,681 | ₩19,136 | ₩18,107 | ₩18,160 | -2.79% | 35.1만 |
|---|
| 2026.03.12 | ₩18,521 | ₩18,949 | ₩18,454 | ₩18,494 | -0.14% | 27.9만 |
|---|
| 2026.03.11 | ₩18,935 | ₩19,109 | ₩18,354 | ₩18,802 | -0.71% | 23.1만 |
|---|
| 2026.03.10 | ₩18,454 | ₩19,009 | ₩17,840 | ₩18,895 | +2.39% | 36.5만 |
|---|
| 2026.03.09 | ₩18,909 | ₩18,962 | ₩18,488 | ₩18,588 | -1.70% | 42.1만 |
|---|
| 2026.03.06 | ₩19,082 | ₩19,129 | ₩18,508 | ₩18,962 | -0.63% | 27.7만 |
|---|
| 2026.03.05 | ₩18,909 | ₩19,604 | ₩18,661 | ₩19,163 | +1.34% | 70.2만 |
|---|
| 2026.03.04 | ₩19,363 | ₩19,824 | ₩18,788 | ₩18,869 | -2.55% | 89.4만 |
|---|
| 2026.03.03 | ₩18,481 | ₩19,176 | ₩18,408 | ₩19,082 | +3.25% | 51.7만 |
|---|
| 2026.03.02 | ₩18,147 | ₩19,176 | ₩18,147 | ₩18,788 | +3.53% | 49.1만 |
|---|
| 2026.02.27 | ₩17,719 | ₩18,788 | ₩17,586 | ₩18,708 | +5.58% | 54.4만 |
|---|
| 2026.02.26 | ₩17,706 | ₩18,174 | ₩17,015 | ₩18,080 | +2.11% | 37.2만 |
|---|
| 2026.02.25 | ₩17,746 | ₩17,759 | ₩17,212 | ₩17,559 | -1.05% | 26.8만 |
|---|
| 2026.02.24 | ₩17,572 | ₩18,114 | ₩17,385 | ₩17,693 | +0.68% | 33.4만 |
|---|
| 2026.02.23 | ₩18,080 | ₩18,080 | ₩17,318 | ₩17,519 | -3.10% | 45.7만 |
|---|
| 2026.02.20 | ₩18,922 | ₩19,189 | ₩18,254 | ₩18,321 | -3.18% | 63.8만 |
|---|
| 2026.02.19 | ₩18,107 | ₩18,347 | ₩17,733 | ₩17,733 | -2.07% | 42.6만 |
|---|
| 2026.02.18 | ₩18,428 | ₩18,869 | ₩17,906 | ₩18,134 | -1.60% | 32.7만 |
|---|
| 2026.02.17 | ₩18,321 | ₩19,069 | ₩17,826 | ₩18,494 | +0.95% | 105.1만 |
|---|
| 2026.02.13 | ₩19,376 | ₩19,829 | ₩18,267 | ₩18,267 | -5.72% | 90.2만 |
|---|
| 2026.02.12 | ₩19,978 | ₩21,247 | ₩19,029 | ₩19,122 | -4.28% | 407.9만 |
|---|
| 2026.02.11 | ₩16,797 | ₩17,232 | ₩16,143 | ₩16,490 | -1.83% | 110.7만 |
|---|
| 2026.02.10 | ₩17,065 | ₩17,813 | ₩16,984 | ₩17,372 | +1.80% | 55.9만 |
|---|
| 2026.02.09 | ₩16,784 | ₩17,225 | ₩16,062 | ₩16,984 | +1.19% | 62.1만 |
|---|
| 2026.02.06 | ₩16,370 | ₩17,078 | ₩16,089 | ₩16,864 | +3.02% | 69.2만 |
|---|
| 2026.02.05 | ₩16,704 | ₩16,980 | ₩16,076 | ₩16,209 | -2.96% | 39.3만 |
|---|
| 2026.02.04 | ₩17,385 | ₩17,639 | ₩16,436 | ₩16,797 | -3.38% | 73.9만 |
|---|
| 2026.02.03 | ₩19,403 | ₩19,403 | ₩17,338 | ₩17,439 | -10.12% | 101.7만 |
|---|
| 2026.02.02 | ₩19,710 | ₩20,151 | ₩19,483 | ₩19,497 | -1.08% | 37.8만 |
|---|
| 2026.01.30 | ₩19,590 | ₩19,831 | ₩19,323 | ₩19,710 | +0.61% | 31.3만 |
|---|
| 2026.01.29 | ₩19,563 | ₩19,938 | ₩19,243 | ₩19,817 | +1.30% | 48.7만 |
|---|
| 2026.01.28 | ₩20,004 | ₩20,325 | ₩19,497 | ₩19,497 | -2.54% | 33.3만 |
|---|
| 2026.01.27 | ₩19,938 | ₩20,071 | ₩19,577 | ₩19,791 | -0.74% | 36.7만 |
|---|
| 2026.01.26 | ₩20,098 | ₩20,405 | ₩19,483 | ₩19,911 | -0.93% | 37만 |
|---|
| 2026.01.23 | ₩20,058 | ₩20,967 | ₩19,670 | ₩20,205 | +0.73% | 96.4만 |
|---|
| 2026.01.22 | ₩19,670 | ₩20,833 | ₩19,670 | ₩20,165 | +2.51% | 77.9만 |
|---|
| 2026.01.21 | ₩18,748 | ₩19,657 | ₩18,361 | ₩19,470 | +3.85% | 78.8만 |
|---|
| 2026.01.20 | ₩19,056 | ₩19,430 | ₩18,695 | ₩18,708 | -1.82% | 39.3만 |
|---|
| 2026.01.16 | ₩19,617 | ₩20,178 | ₩19,176 | ₩19,376 | -1.23% | 77.9만 |
|---|
| 2026.01.15 | ₩20,151 | ₩20,659 | ₩19,697 | ₩19,791 | -1.79% | 56.1만 |
|---|
| 2026.01.14 | ₩20,285 | ₩20,632 | ₩19,831 | ₩20,098 | -0.92% | 95.4만 |
|---|
| 2026.01.13 | ₩21,073 | ₩21,140 | ₩20,485 | ₩20,512 | -2.66% | 44만 |
|---|
| 2026.01.12 | ₩21,167 | ₩21,661 | ₩20,773 | ₩21,154 | -0.06% | 47.8만 |
|---|
| 2026.01.09 | ₩20,125 | ₩21,381 | ₩19,964 | ₩21,207 | +5.38% | 62.4만 |
|---|
| 2026.01.08 | ₩19,390 | ₩20,298 | ₩18,989 | ₩20,058 | +3.45% | 58.6만 |
|---|
| 2026.01.07 | ₩20,258 | ₩20,258 | ₩19,497 | ₩19,550 | -3.50% | 85.7만 |
|---|
| 2026.01.06 | ₩20,926 | ₩21,768 | ₩19,310 | ₩19,817 | -5.30% | 147만 |
|---|
| 2026.01.05 | ₩21,715 | ₩22,664 | ₩21,681 | ₩22,263 | +2.52% | 80.1만 |
|---|
| 2026.01.02 | ₩22,062 | ₩22,256 | ₩21,207 | ₩21,849 | -0.97% | 103.1만 |
|---|
| 2025.12.31 | ₩22,102 | ₩22,374 | ₩21,889 | ₩22,049 | -0.24% | 64.5만 |
|---|
| 2025.12.30 | ₩22,490 | ₩22,744 | ₩21,849 | ₩22,036 | -2.02% | 63만 |
|---|
| 2025.12.29 | ₩22,557 | ₩23,145 | ₩22,196 | ₩22,423 | -0.59% | 61.3만 |
|---|
| 2025.12.26 | ₩22,904 | ₩23,024 | ₩22,490 | ₩22,704 | -0.88% | 51.2만 |
|---|
| 2025.12.24 | ₩23,332 | ₩23,359 | ₩22,804 | ₩22,918 | -1.78% | 17.9만 |
|---|
| 2025.12.23 | ₩23,065 | ₩23,250 | ₩22,757 | ₩23,185 | +0.52% | 36.6만 |
|---|
| 2025.12.22 | ₩22,176 | ₩23,265 | ₩22,176 | ₩23,078 | +4.07% | 48.9만 |
|---|
| 2025.12.19 | ₩22,931 | ₩23,252 | ₩22,677 | ₩22,877 | -0.23% | 165만 |
|---|
| 2025.12.18 | ₩22,530 | ₩23,359 | ₩22,530 | ₩23,051 | +2.31% | 49.3만 |
|---|
| 2025.12.17 | ₩23,158 | ₩23,178 | ₩22,089 | ₩22,276 | -3.81% | 72.7만 |
|---|
| 2025.12.16 | ₩23,118 | ₩23,746 | ₩22,797 | ₩22,811 | -1.33% | 70.7만 |
|---|
| 2025.12.15 | ₩23,171 | ₩23,265 | ₩22,530 | ₩23,051 | -0.52% | 46.3만 |
|---|
| 2025.12.12 | ₩22,864 | ₩23,332 | ₩22,664 | ₩22,918 | +0.23% | 56.6만 |
|---|
| 2025.12.11 | ₩22,624 | ₩23,397 | ₩22,396 | ₩22,984 | +1.59% | 50.9만 |
|---|
| 2025.12.10 | ₩22,276 | ₩23,110 | ₩22,042 | ₩22,610 | +1.50% | 41.5만 |
|---|
| 2025.12.09 | ₩22,116 | ₩22,824 | ₩22,116 | ₩22,396 | +1.27% | 35.8만 |
|---|
| 2025.12.08 | ₩22,530 | ₩23,118 | ₩21,768 | ₩22,289 | -1.07% | 33.3만 |
|---|
| 2025.12.05 | ₩22,837 | ₩22,944 | ₩22,263 | ₩22,477 | -1.58% | 30.7만 |
|---|
| 2025.12.04 | ₩22,958 | ₩23,091 | ₩21,715 | ₩22,784 | -0.76% | 100.5만 |
|---|
| 2025.12.03 | ₩22,797 | ₩23,786 | ₩22,650 | ₩23,078 | +1.23% | 51.6만 |
|---|
| 2025.12.02 | ₩23,145 | ₩23,359 | ₩22,624 | ₩22,744 | -1.73% | 41.1만 |
|---|
| 2025.12.01 | ₩23,118 | ₩23,459 | ₩22,650 | ₩23,118 | 0.00% | 25.2만 |
|---|
| 2025.11.28 | ₩22,864 | ₩23,559 | ₩22,557 | ₩23,452 | +2.57% | 30.3만 |
|---|
| 2025.11.26 | ₩24,053 | ₩24,053 | ₩22,757 | ₩22,891 | -4.83% | 54.4만 |
|---|
| 2025.11.25 | ₩22,837 | ₩24,053 | ₩22,495 | ₩24,040 | +5.27% | 69.4만 |
|---|
| 2025.11.24 | ₩22,356 | ₩22,942 | ₩21,889 | ₩22,664 | +1.37% | 64.1만 |
|---|
| 2025.11.21 | ₩22,236 | ₩22,717 | ₩21,768 | ₩22,236 | 0.00% | 66만 |
|---|
| 2025.11.20 | ₩22,517 | ₩22,664 | ₩21,768 | ₩22,223 | -1.31% | 64만 |
|---|
| 2025.11.19 | ₩22,183 | ₩22,851 | ₩21,822 | ₩22,570 | +1.75% | 91.7만 |
|---|
| 2025.11.18 | ₩20,459 | ₩21,869 | ₩20,026 | ₩21,702 | +6.07% | 87.6만 |
|---|
| 2025.11.17 | ₩20,779 | ₩21,214 | ₩20,098 | ₩20,405 | -1.80% | 66.8만 |
|---|
| 2025.11.14 | ₩20,085 | ₩22,129 | ₩19,537 | ₩21,020 | +4.66% | 196.9만 |
|---|
| 2025.11.13 | ₩18,802 | ₩20,085 | ₩18,041 | ₩20,004 | +6.40% | 132.7만 |
|---|
| 2025.11.12 | ₩17,800 | ₩18,889 | ₩16,837 | ₩18,828 | +5.78% | 197만 |
|---|
| 2025.11.11 | ₩14,619 | ₩15,274 | ₩14,599 | ₩15,194 | +3.93% | 41.6만 |
|---|
| 2025.11.10 | ₩15,287 | ₩15,287 | ₩14,632 | ₩14,766 | -3.41% | 38.2만 |
|---|
| 2025.11.07 | ₩14,793 | ₩15,541 | ₩14,793 | ₩15,154 | +2.44% | 59.2만 |
|---|
| 2025.11.06 | ₩14,566 | ₩15,100 | ₩14,292 | ₩15,020 | +3.12% | 42.8만 |
|---|
| 2025.11.05 | ₩14,566 | ₩14,820 | ₩14,499 | ₩14,566 | 0.00% | 32.2만 |
|---|
| 2025.11.04 | ₩14,419 | ₩14,766 | ₩14,359 | ₩14,566 | +1.02% | 35.4만 |
|---|
| 2025.11.03 | ₩14,739 | ₩15,007 | ₩14,359 | ₩14,566 | -1.18% | 40만 |
|---|
| 2025.10.31 | ₩14,579 | ₩14,973 | ₩14,365 | ₩14,913 | +2.29% | 48.9만 |
|---|
| 2025.10.30 | ₩14,913 | ₩15,194 | ₩14,372 | ₩14,526 | -2.60% | 54.8만 |
|---|
| 2025.10.29 | ₩16,450 | ₩16,450 | ₩14,646 | ₩14,967 | -9.02% | 81.8만 |
|---|
| 2025.10.28 | ₩16,784 | ₩16,971 | ₩16,343 | ₩16,503 | -1.67% | 24.6만 |
|---|
| 2025.10.27 | ₩17,145 | ₩17,145 | ₩16,664 | ₩16,931 | -1.25% | 27.1만 |
|---|
| 2025.10.24 | ₩17,118 | ₩17,332 | ₩16,871 | ₩16,971 | -0.86% | 24.9만 |
|---|
| 2025.10.23 | ₩17,078 | ₩17,359 | ₩16,477 | ₩16,864 | -1.25% | 49.5만 |
|---|
| 2025.10.22 | ₩17,452 | ₩17,452 | ₩16,744 | ₩17,078 | -2.14% | 32.4만 |
|---|
| 2025.10.21 | ₩17,385 | ₩17,586 | ₩17,135 | ₩17,452 | +0.38% | 38.3만 |
|---|
| 2025.10.20 | ₩16,784 | ₩17,465 | ₩16,642 | ₩17,372 | +3.50% | 59.3만 |
|---|
| 2025.10.17 | ₩16,797 | ₩16,958 | ₩16,336 | ₩16,704 | -0.56% | 51.9만 |
|---|
| 2025.10.16 | ₩16,583 | ₩16,797 | ₩16,229 | ₩16,664 | +0.48% | 29만 |
|---|
| 2025.10.15 | ₩16,931 | ₩17,165 | ₩16,236 | ₩16,597 | -1.97% | 59.6만 |
|---|
| 2025.10.14 | ₩16,249 | ₩16,964 | ₩16,223 | ₩16,837 | +3.62% | 44.3만 |
|---|
| 2025.10.13 | ₩16,116 | ₩16,637 | ₩15,902 | ₩16,436 | +1.99% | 47.6만 |
|---|
| 2025.10.10 | ₩16,610 | ₩16,771 | ₩16,062 | ₩16,102 | -3.06% | 47.4만 |
|---|