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 | ₩17,958 | ₩18,265 | ₩17,805 | ₩17,838 | -0.67% | 35.6만 |
| 2026.10.08 | ₩17,318 | ₩17,878 | ₩17,031 | ₩17,838 | +3.00% | 86.6만 |
| 2026.10.07 | ₩17,318 | ₩17,778 | ₩17,224 | ₩17,478 | +0.92% | 50.5만 |
| 2026.10.06 | ₩16,931 | ₩17,435 | ₩16,749 | ₩17,318 | +2.29% | 49.7만 |
| 2026.10.05 | ₩16,891 | ₩17,304 | ₩16,619 | ₩16,797 | -0.55% | 38.6만 |
| 2026.10.02 | ₩17,491 | ₩17,598 | ₩16,931 | ₩17,144 | -1.98% | 62.2만 |
| 2026.10.01 | ₩17,758 | ₩17,945 | ₩17,024 | ₩17,424 | -1.88% | 61.2만 |
| 2026.09.30 | ₩16,837 | ₩17,638 | ₩16,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,491 |
| +3.88% |
| 75.8만 |
| 2026.09.29 | ₩16,624 | ₩17,024 | ₩16,377 | ₩16,784 | +0.96% | 120.4만 |
|---|
| 2026.09.28 | ₩16,757 | ₩17,111 | ₩16,237 | ₩16,677 | -0.48% | 106.6만 |
|---|
| 2026.09.25 | ₩17,891 | ₩18,412 | ₩16,881 | ₩16,984 | -5.07% | 62.2만 |
|---|
| 2026.09.24 | ₩18,412 | ₩18,917 | ₩17,771 | ₩18,265 | -0.80% | 75.8만 |
|---|
| 2026.09.23 | ₩18,038 | ₩18,384 | ₩17,691 | ₩18,345 | +1.70% | 66.2만 |
|---|
| 2026.09.22 | ₩17,865 | ₩18,372 | ₩17,564 | ₩18,065 | +1.12% | 77.5만 |
|---|
| 2026.09.21 | ₩17,144 | ₩17,745 | ₩17,064 | ₩17,691 | +3.19% | 45.4만 |
|---|
| 2026.09.18 | ₩17,051 | ₩17,544 | ₩17,011 | ₩17,158 | +0.63% | 57.7만 |
|---|
| 2026.09.17 | ₩17,651 | ₩17,731 | ₩17,304 | ₩17,424 | -1.28% | 32.1만 |
|---|
| 2026.09.16 | ₩17,518 | ₩17,878 | ₩17,411 | ₩17,771 | +1.45% | 62.3만 |
|---|
| 2026.09.15 | ₩17,424 | ₩17,811 | ₩17,158 | ₩17,678 | +1.45% | 35.7만 |
|---|
| 2026.09.14 | ₩17,131 | ₩17,825 | ₩16,924 | ₩17,665 | +3.12% | 88만 |
|---|
| 2026.09.11 | ₩16,224 | ₩16,664 | ₩16,017 | ₩16,437 | +1.32% | 48.1만 |
|---|
| 2026.09.10 | ₩16,317 | ₩16,376 | ₩16,003 | ₩16,157 | -0.98% | 36.4만 |
|---|
| 2026.09.09 | ₩16,931 | ₩16,944 | ₩16,248 | ₩16,384 | -3.23% | 46.1만 |
|---|
| 2026.09.08 | ₩17,451 | ₩17,605 | ₩16,917 | ₩17,011 | -2.52% | 41.5만 |
|---|
| 2026.09.04 | ₩17,478 | ₩17,811 | ₩16,984 | ₩17,758 | +1.60% | 44.4만 |
|---|
| 2026.09.03 | ₩17,438 | ₩18,132 | ₩17,438 | ₩17,651 | +1.22% | 42.6만 |
|---|
| 2026.09.02 | ₩17,264 | ₩17,531 | ₩17,104 | ₩17,144 | -0.70% | 30만 |
|---|
| 2026.09.01 | ₩17,464 | ₩17,665 | ₩17,211 | ₩17,238 | -1.30% | 40.1만 |
|---|
| 2026.08.31 | ₩17,785 | ₩17,798 | ₩17,384 | ₩17,518 | -1.50% | 36.9만 |
|---|
| 2026.08.28 | ₩17,745 | ₩18,031 | ₩17,611 | ₩17,638 | -0.60% | 38.2만 |
|---|
| 2026.08.27 | ₩17,491 | ₩18,038 | ₩17,382 | ₩17,678 | +1.07% | 56.8만 |
|---|
| 2026.08.26 | ₩17,198 | ₩17,531 | ₩17,131 | ₩17,398 | +1.16% | 47.4만 |
|---|
| 2026.08.25 | ₩18,172 | ₩18,325 | ₩17,371 | ₩17,398 | -4.26% | 48.3만 |
|---|
| 2026.08.24 | ₩17,878 | ₩18,536 | ₩17,731 | ₩18,372 | +2.76% | 130.6만 |
|---|
| 2026.08.21 | ₩17,171 | ₩17,905 | ₩16,891 | ₩17,745 | +3.34% | 59.9만 |
|---|
| 2026.08.20 | ₩17,358 | ₩17,518 | ₩17,044 | ₩17,158 | -1.15% | 49.6만 |
|---|
| 2026.08.19 | ₩17,358 | ₩18,038 | ₩17,358 | ₩17,611 | +1.46% | 64.2만 |
|---|
| 2026.08.18 | ₩17,344 | ₩17,811 | ₩17,158 | ₩17,504 | +0.92% | 73만 |
|---|
| 2026.08.17 | ₩17,558 | ₩17,845 | ₩16,677 | ₩17,037 | -2.96% | 110.9만 |
|---|
| 2026.08.14 | ₩18,078 | ₩18,238 | ₩16,264 | ₩17,478 | -3.32% | 148.3만 |
|---|
| 2026.08.13 | ₩16,611 | ₩18,105 | ₩16,314 | ₩18,105 | +9.00% | 185.2만 |
|---|
| 2026.08.12 | ₩15,076 | ₩15,690 | ₩14,956 | ₩15,476 | +2.65% | 72만 |
|---|
| 2026.08.11 | ₩15,436 | ₩15,697 | ₩14,956 | ₩15,343 | -0.61% | 68.4만 |
|---|
| 2026.08.10 | ₩15,276 | ₩15,809 | ₩15,236 | ₩15,503 | +1.48% | 50.9만 |
|---|
| 2026.08.07 | ₩15,183 | ₩15,903 | ₩15,183 | ₩15,476 | +1.93% | 36.3만 |
|---|
| 2026.08.06 | ₩15,543 | ₩15,663 | ₩15,190 | ₩15,410 | -0.86% | 32.2만 |
|---|
| 2026.08.05 | ₩15,476 | ₩15,650 | ₩15,076 | ₩15,570 | +0.60% | 29.8만 |
|---|
| 2026.08.04 | ₩15,130 | ₩15,450 | ₩14,816 | ₩15,423 | +1.94% | 51.4만 |
|---|
| 2026.08.03 | ₩14,863 | ₩15,396 | ₩14,623 | ₩15,330 | +3.14% | 51.1만 |
|---|
| 2026.07.31 | ₩14,169 | ₩14,636 | ₩13,953 | ₩14,623 | +3.20% | 37.9만 |
|---|
| 2026.07.30 | ₩14,983 | ₩14,983 | ₩13,889 | ₩14,436 | -3.65% | 63.5만 |
|---|
| 2026.07.29 | ₩14,623 | ₩15,290 | ₩14,282 | ₩14,943 | +2.19% | 58.9만 |
|---|
| 2026.07.28 | ₩14,089 | ₩14,809 | ₩13,609 | ₩14,649 | +3.98% | 78.6만 |
|---|
| 2026.07.27 | ₩13,395 | ₩13,956 | ₩13,395 | ₩13,755 | +2.69% | 33.1만 |
|---|
| 2026.07.24 | ₩12,781 | ₩13,649 | ₩12,781 | ₩13,235 | +3.55% | 72.5만 |
|---|
| 2026.07.23 | ₩12,048 | ₩12,875 | ₩11,968 | ₩12,755 | +5.87% | 88.4만 |
|---|
| 2026.07.22 | ₩12,435 | ₩12,721 | ₩12,001 | ₩12,141 | -2.36% | 48.3만 |
|---|
| 2026.07.21 | ₩12,568 | ₩12,821 | ₩12,201 | ₩12,435 | -1.06% | 51.5만 |
|---|
| 2026.07.20 | ₩12,715 | ₩12,935 | ₩12,581 | ₩12,795 | +0.63% | 30.5만 |
|---|
| 2026.07.17 | ₩12,968 | ₩13,328 | ₩12,748 | ₩12,942 | -0.21% | 30.1만 |
|---|
| 2026.07.16 | ₩12,955 | ₩13,315 | ₩12,848 | ₩13,035 | +0.62% | 48.3만 |
|---|
| 2026.07.15 | ₩13,542 | ₩13,958 | ₩12,715 | ₩12,768 | -5.71% | 59만 |
|---|
| 2026.07.14 | ₩13,549 | ₩14,249 | ₩13,248 | ₩13,449 | -0.74% | 127.2만 |
|---|
| 2026.07.13 | ₩13,155 | ₩14,049 | ₩13,155 | ₩14,036 | +6.69% | 61.8만 |
|---|
| 2026.07.10 | ₩13,542 | ₩13,595 | ₩13,088 | ₩13,102 | -3.25% | 39.3만 |
|---|
| 2026.07.09 | ₩13,088 | ₩13,422 | ₩12,763 | ₩13,195 | +0.82% | 49.8만 |
|---|
| 2026.07.08 | ₩13,822 | ₩13,869 | ₩13,102 | ₩13,208 | -4.44% | 62.3만 |
|---|
| 2026.07.07 | ₩14,476 | ₩14,736 | ₩13,755 | ₩13,956 | -3.59% | 45.4만 |
|---|
| 2026.07.06 | ₩13,782 | ₩14,342 | ₩13,609 | ₩14,089 | +2.23% | 147.1만 |
|---|
| 2026.07.02 | ₩13,862 | ₩14,436 | ₩13,629 | ₩14,009 | +1.06% | 150.1만 |
|---|
| 2026.07.01 | ₩12,795 | ₩14,236 | ₩12,795 | ₩13,809 | +7.92% | 178만 |
|---|
| 2026.06.30 | ₩12,168 | ₩12,715 | ₩11,954 | ₩12,635 | +3.84% | 189.9만 |
|---|
| 2026.06.29 | ₩12,888 | ₩13,128 | ₩12,328 | ₩12,395 | -3.83% | 156.6만 |
|---|
| 2026.06.26 | ₩12,021 | ₩13,028 | ₩12,021 | ₩12,661 | +5.33% | 268.2만 |
|---|
| 2026.06.25 | ₩12,728 | ₩12,926 | ₩12,188 | ₩12,208 | -4.09% | 74.2만 |
|---|
| 2026.06.24 | ₩12,648 | ₩13,128 | ₩12,515 | ₩12,942 | +2.32% | 115.3만 |
|---|
| 2026.06.23 | ₩12,515 | ₩12,886 | ₩12,314 | ₩12,648 | +1.07% | 93.3만 |
|---|
| 2026.06.22 | ₩12,595 | ₩12,942 | ₩11,934 | ₩12,234 | -2.86% | 121.5만 |
|---|
| 2026.06.18 | ₩13,355 | ₩13,368 | ₩12,528 | ₩12,915 | -3.30% | 137.7만 |
|---|
| 2026.06.17 | ₩14,436 | ₩14,663 | ₩13,475 | ₩13,475 | -6.65% | 143만 |
|---|
| 2026.06.16 | ₩13,969 | ₩14,262 | ₩13,475 | ₩13,755 | -1.53% | 136.4만 |
|---|
| 2026.06.15 | ₩15,623 | ₩15,917 | ₩13,689 | ₩13,729 | -12.13% | 125.8만 |
|---|
| 2026.06.12 | ₩16,517 | ₩16,537 | ₩15,370 | ₩15,690 | -5.01% | 123.6만 |
|---|
| 2026.06.11 | ₩15,463 | ₩17,044 | ₩15,076 | ₩16,490 | +6.64% | 101.3만 |
|---|
| 2026.06.10 | ₩17,224 | ₩17,598 | ₩16,811 | ₩17,078 | -0.85% | 73.9만 |
|---|
| 2026.06.09 | ₩15,943 | ₩17,451 | ₩15,730 | ₩17,304 | +8.54% | 62.2만 |
|---|
| 2026.06.08 | ₩16,117 | ₩16,504 | ₩15,750 | ₩15,890 | -1.41% | 29.8만 |
|---|
| 2026.06.05 | ₩16,184 | ₩16,504 | ₩15,917 | ₩16,290 | +0.66% | 27.2만 |
|---|
| 2026.06.04 | ₩15,610 | ₩16,130 | ₩15,530 | ₩16,037 | +2.74% | 36.6만 |
|---|
| 2026.06.03 | ₩16,104 | ₩16,344 | ₩15,156 | ₩15,263 | -5.22% | 63.1만 |
|---|
| 2026.06.02 | ₩16,837 | ₩16,871 | ₩15,817 | ₩16,344 | -2.93% | 38.2만 |
|---|
| 2026.06.01 | ₩16,090 | ₩16,997 | ₩15,770 | ₩16,931 | +5.22% | 38.9만 |
|---|
| 2026.05.29 | ₩15,637 | ₩16,450 | ₩15,476 | ₩16,064 | +2.73% | 49.9만 |
|---|
| 2026.05.28 | ₩15,877 | ₩16,010 | ₩15,610 | ₩15,663 | -1.34% | 52만 |
|---|
| 2026.05.27 | ₩16,370 | ₩16,747 | ₩15,623 | ₩15,970 | -2.44% | 64.6만 |
|---|
| 2026.05.26 | ₩16,024 | ₩16,410 | ₩15,730 | ₩16,304 | +1.75% | 37.6만 |
|---|
| 2026.05.22 | ₩16,330 | ₩16,624 | ₩15,771 | ₩16,050 | -1.72% | 34.6만 |
|---|
| 2026.05.21 | ₩16,144 | ₩16,297 | ₩15,930 | ₩16,264 | +0.74% | 25.4만 |
|---|
| 2026.05.20 | ₩15,703 | ₩16,397 | ₩15,451 | ₩16,384 | +4.33% | 32.2만 |
|---|
| 2026.05.19 | ₩16,504 | ₩16,677 | ₩15,797 | ₩15,810 | -4.20% | 36만 |
|---|
| 2026.05.18 | ₩15,236 | ₩16,530 | ₩15,183 | ₩16,397 | +7.62% | 48.8만 |
|---|
| 2026.05.15 | ₩14,943 | ₩15,296 | ₩14,783 | ₩15,236 | +1.96% | 42.5만 |
|---|
| 2026.05.14 | ₩15,343 | ₩15,583 | ₩14,783 | ₩14,796 | -3.57% | 23.5만 |
|---|
| 2026.05.13 | ₩14,943 | ₩15,683 | ₩14,889 | ₩15,423 | +3.21% | 57.2만 |
|---|
| 2026.05.12 | ₩15,330 | ₩15,330 | ₩14,947 | ₩15,143 | -1.22% | 26.8만 |
|---|
| 2026.05.11 | ₩15,476 | ₩15,476 | ₩15,036 | ₩15,236 | -1.55% | 32.7만 |
|---|
| 2026.05.08 | ₩15,877 | ₩16,010 | ₩15,423 | ₩15,690 | -1.18% | 24.4만 |
|---|
| 2026.05.07 | ₩15,717 | ₩16,044 | ₩15,677 | ₩15,997 | +1.78% | 33.2만 |
|---|
| 2026.05.06 | ₩16,064 | ₩16,157 | ₩15,543 | ₩15,623 | -2.74% | 28.1만 |
|---|
| 2026.05.05 | ₩15,196 | ₩15,717 | ₩14,769 | ₩15,583 | +2.55% | 41.3만 |
|---|
| 2026.05.04 | ₩15,663 | ₩16,148 | ₩15,010 | ₩15,156 | -3.24% | 47.5만 |
|---|
| 2026.05.01 | ₩16,344 | ₩16,611 | ₩15,690 | ₩15,703 | -3.92% | 31.5만 |
|---|
| 2026.04.30 | ₩16,037 | ₩16,370 | ₩15,597 | ₩16,130 | +0.58% | 49.3만 |
|---|
| 2026.04.29 | ₩16,224 | ₩16,437 | ₩15,830 | ₩16,010 | -1.32% | 45.6만 |
|---|
| 2026.04.28 | ₩16,824 | ₩16,891 | ₩16,237 | ₩16,304 | -3.09% | 26.9만 |
|---|
| 2026.04.27 | ₩17,278 | ₩17,344 | ₩16,530 | ₩16,704 | -3.32% | 71.1만 |
|---|
| 2026.04.24 | ₩17,451 | ₩17,558 | ₩16,984 | ₩17,331 | -0.69% | 60.4만 |
|---|
| 2026.04.23 | ₩19,105 | ₩19,105 | ₩17,458 | ₩17,625 | -7.75% | 62.3만 |
|---|
| 2026.04.22 | ₩19,692 | ₩19,813 | ₩19,105 | ₩19,119 | -2.91% | 17.6만 |
|---|
| 2026.04.21 | ₩19,719 | ₩19,973 | ₩19,479 | ₩19,612 | -0.54% | 21.3만 |
|---|
| 2026.04.20 | ₩18,799 | ₩19,559 | ₩18,745 | ₩19,559 | +4.05% | 49만 |
|---|
| 2026.04.17 | ₩18,959 | ₩19,119 | ₩18,652 | ₩18,812 | -0.77% | 33.7만 |
|---|
| 2026.04.16 | ₩18,785 | ₩19,186 | ₩18,372 | ₩18,625 | -0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩18,145 | ₩18,705 | ₩17,911 | ₩18,679 | +2.94% | 22.3만 |
|---|
| 2026.04.14 | ₩17,931 | ₩18,225 | ₩17,798 | ₩17,985 | +0.30% | 31.2만 |
|---|
| 2026.04.13 | ₩17,451 | ₩18,305 | ₩17,158 | ₩17,918 | +2.68% | 39.1만 |
|---|
| 2026.04.10 | ₩18,345 | ₩18,345 | ₩17,264 | ₩17,558 | -4.29% | 23만 |
|---|
| 2026.04.09 | ₩17,945 | ₩18,392 | ₩17,411 | ₩18,332 | +2.16% | 25.3만 |
|---|
| 2026.04.08 | ₩18,785 | ₩18,785 | ₩18,038 | ₩18,172 | -3.27% | 33.1만 |
|---|
| 2026.04.07 | ₩18,612 | ₩18,625 | ₩17,958 | ₩17,958 | -3.51% | 15.9만 |
|---|
| 2026.04.06 | ₩18,278 | ₩18,772 | ₩18,265 | ₩18,692 | +2.26% | 17.4만 |
|---|
| 2026.04.02 | ₩18,105 | ₩18,505 | ₩17,538 | ₩18,318 | +1.18% | 20.8만 |
|---|
| 2026.04.01 | ₩18,452 | ₩18,879 | ₩17,811 | ₩18,385 | -0.36% | 67.3만 |
|---|
| 2026.03.31 | ₩17,931 | ₩18,545 | ₩17,691 | ₩18,278 | +1.93% | 54.8만 |
|---|
| 2026.03.30 | ₩17,464 | ₩17,745 | ₩17,158 | ₩17,691 | +1.30% | 46.5만 |
|---|
| 2026.03.27 | ₩17,865 | ₩17,865 | ₩17,158 | ₩17,424 | -2.46% | 28.6만 |
|---|
| 2026.03.26 | ₩18,051 | ₩18,679 | ₩17,951 | ₩17,998 | -0.30% | 57.5만 |
|---|
| 2026.03.25 | ₩18,452 | ₩18,772 | ₩17,851 | ₩18,158 | -1.59% | 38.2만 |
|---|
| 2026.03.24 | ₩18,385 | ₩18,612 | ₩18,172 | ₩18,238 | -0.80% | 23.3만 |
|---|
| 2026.03.23 | ₩18,198 | ₩18,598 | ₩17,925 | ₩18,545 | +1.91% | 22.8만 |
|---|
| 2026.03.20 | ₩17,958 | ₩17,958 | ₩17,398 | ₩17,691 | -1.49% | 99.1만 |
|---|
| 2026.03.19 | ₩18,145 | ₩18,592 | ₩17,931 | ₩18,105 | -0.22% | 35.6만 |
|---|
| 2026.03.18 | ₩18,065 | ₩18,225 | ₩17,464 | ₩18,091 | +0.15% | 41.2만 |
|---|
| 2026.03.17 | ₩18,292 | ₩18,865 | ₩18,172 | ₩18,225 | -0.36% | 36.1만 |
|---|
| 2026.03.16 | ₩18,345 | ₩18,452 | ₩17,865 | ₩18,158 | -1.02% | 26.2만 |
|---|
| 2026.03.13 | ₩18,652 | ₩19,105 | ₩18,078 | ₩18,132 | -2.79% | 35.1만 |
|---|
| 2026.03.12 | ₩18,492 | ₩18,919 | ₩18,425 | ₩18,465 | -0.14% | 27.9만 |
|---|
| 2026.03.11 | ₩18,905 | ₩19,079 | ₩18,325 | ₩18,772 | -0.71% | 23.1만 |
|---|
| 2026.03.10 | ₩18,425 | ₩18,979 | ₩17,811 | ₩18,865 | +2.39% | 36.5만 |
|---|
| 2026.03.09 | ₩18,879 | ₩18,932 | ₩18,458 | ₩18,558 | -1.70% | 42.1만 |
|---|
| 2026.03.06 | ₩19,052 | ₩19,099 | ₩18,478 | ₩18,932 | -0.63% | 27.7만 |
|---|
| 2026.03.05 | ₩18,879 | ₩19,572 | ₩18,632 | ₩19,132 | +1.34% | 70.2만 |
|---|
| 2026.03.04 | ₩19,332 | ₩19,793 | ₩18,759 | ₩18,839 | -2.55% | 89.4만 |
|---|
| 2026.03.03 | ₩18,452 | ₩19,145 | ₩18,378 | ₩19,052 | +3.25% | 51.7만 |
|---|
| 2026.03.02 | ₩18,118 | ₩19,145 | ₩18,118 | ₩18,759 | +3.53% | 49.1만 |
|---|
| 2026.02.27 | ₩17,691 | ₩18,759 | ₩17,558 | ₩18,679 | +5.58% | 54.4만 |
|---|
| 2026.02.26 | ₩17,678 | ₩18,145 | ₩16,988 | ₩18,051 | +2.11% | 37.2만 |
|---|
| 2026.02.25 | ₩17,718 | ₩17,731 | ₩17,184 | ₩17,531 | -1.05% | 26.8만 |
|---|
| 2026.02.24 | ₩17,544 | ₩18,085 | ₩17,358 | ₩17,665 | +0.68% | 33.4만 |
|---|
| 2026.02.23 | ₩18,051 | ₩18,051 | ₩17,291 | ₩17,491 | -3.10% | 45.7만 |
|---|
| 2026.02.20 | ₩18,892 | ₩19,159 | ₩18,225 | ₩18,292 | -3.18% | 63.8만 |
|---|
| 2026.02.19 | ₩18,078 | ₩18,318 | ₩17,705 | ₩17,705 | -2.07% | 42.6만 |
|---|
| 2026.02.18 | ₩18,398 | ₩18,839 | ₩17,878 | ₩18,105 | -1.60% | 32.7만 |
|---|
| 2026.02.17 | ₩18,292 | ₩19,039 | ₩17,798 | ₩18,465 | +0.95% | 105.1만 |
|---|
| 2026.02.13 | ₩19,346 | ₩19,798 | ₩18,238 | ₩18,238 | -5.72% | 90.2만 |
|---|
| 2026.02.12 | ₩19,946 | ₩21,213 | ₩18,999 | ₩19,092 | -4.28% | 407.9만 |
|---|
| 2026.02.11 | ₩16,771 | ₩17,204 | ₩16,117 | ₩16,464 | -1.83% | 110.7만 |
|---|
| 2026.02.10 | ₩17,037 | ₩17,785 | ₩16,957 | ₩17,344 | +1.80% | 55.9만 |
|---|
| 2026.02.09 | ₩16,757 | ₩17,198 | ₩16,037 | ₩16,957 | +1.19% | 62.1만 |
|---|
| 2026.02.06 | ₩16,344 | ₩17,051 | ₩16,064 | ₩16,837 | +3.02% | 69.2만 |
|---|
| 2026.02.05 | ₩16,677 | ₩16,953 | ₩16,050 | ₩16,184 | -2.96% | 39.3만 |
|---|
| 2026.02.04 | ₩17,358 | ₩17,611 | ₩16,410 | ₩16,771 | -3.38% | 73.9만 |
|---|
| 2026.02.03 | ₩19,372 | ₩19,372 | ₩17,311 | ₩17,411 | -10.12% | 101.7만 |
|---|
| 2026.02.02 | ₩19,679 | ₩20,119 | ₩19,452 | ₩19,466 | -1.08% | 37.8만 |
|---|
| 2026.01.30 | ₩19,559 | ₩19,799 | ₩19,292 | ₩19,679 | +0.61% | 31.3만 |
|---|
| 2026.01.29 | ₩19,532 | ₩19,906 | ₩19,212 | ₩19,786 | +1.30% | 48.7만 |
|---|
| 2026.01.28 | ₩19,973 | ₩20,293 | ₩19,466 | ₩19,466 | -2.54% | 33.3만 |
|---|
| 2026.01.27 | ₩19,906 | ₩20,039 | ₩19,546 | ₩19,759 | -0.74% | 36.7만 |
|---|
| 2026.01.26 | ₩20,066 | ₩20,373 | ₩19,452 | ₩19,879 | -0.93% | 37만 |
|---|
| 2026.01.23 | ₩20,026 | ₩20,933 | ₩19,639 | ₩20,173 | +0.73% | 96.4만 |
|---|
| 2026.01.22 | ₩19,639 | ₩20,800 | ₩19,639 | ₩20,133 | +2.51% | 77.9만 |
|---|
| 2026.01.21 | ₩18,719 | ₩19,626 | ₩18,332 | ₩19,439 | +3.85% | 78.8만 |
|---|
| 2026.01.20 | ₩19,025 | ₩19,399 | ₩18,665 | ₩18,679 | -1.82% | 39.3만 |
|---|
| 2026.01.16 | ₩19,586 | ₩20,146 | ₩19,145 | ₩19,346 | -1.23% | 77.9만 |
|---|
| 2026.01.15 | ₩20,119 | ₩20,626 | ₩19,666 | ₩19,759 | -1.79% | 56.1만 |
|---|
| 2026.01.14 | ₩20,253 | ₩20,600 | ₩19,799 | ₩20,066 | -0.92% | 95.4만 |
|---|
| 2026.01.13 | ₩21,040 | ₩21,107 | ₩20,453 | ₩20,480 | -2.66% | 44만 |
|---|
| 2026.01.12 | ₩21,133 | ₩21,627 | ₩20,740 | ₩21,120 | -0.06% | 47.8만 |
|---|
| 2026.01.09 | ₩20,093 | ₩21,347 | ₩19,933 | ₩21,173 | +5.38% | 62.4만 |
|---|
| 2026.01.08 | ₩19,359 | ₩20,266 | ₩18,959 | ₩20,026 | +3.45% | 58.6만 |
|---|
| 2026.01.07 | ₩20,226 | ₩20,226 | ₩19,466 | ₩19,519 | -3.50% | 85.7만 |
|---|
| 2026.01.06 | ₩20,893 | ₩21,734 | ₩19,279 | ₩19,786 | -5.30% | 147만 |
|---|
| 2026.01.05 | ₩21,680 | ₩22,628 | ₩21,647 | ₩22,227 | +2.52% | 80.1만 |
|---|
| 2026.01.02 | ₩22,027 | ₩22,221 | ₩21,173 | ₩21,814 | -0.97% | 103.1만 |
|---|
| 2025.12.31 | ₩22,067 | ₩22,338 | ₩21,854 | ₩22,014 | -0.24% | 64.5만 |
|---|
| 2025.12.30 | ₩22,454 | ₩22,708 | ₩21,814 | ₩22,001 | -2.02% | 63만 |
|---|
| 2025.12.29 | ₩22,521 | ₩23,108 | ₩22,161 | ₩22,388 | -0.59% | 61.3만 |
|---|
| 2025.12.26 | ₩22,868 | ₩22,988 | ₩22,454 | ₩22,668 | -0.88% | 51.2만 |
|---|
| 2025.12.24 | ₩23,295 | ₩23,321 | ₩22,768 | ₩22,881 | -1.78% | 17.9만 |
|---|
| 2025.12.23 | ₩23,028 | ₩23,213 | ₩22,721 | ₩23,148 | +0.52% | 36.6만 |
|---|
| 2025.12.22 | ₩22,141 | ₩23,228 | ₩22,141 | ₩23,041 | +4.07% | 48.9만 |
|---|
| 2025.12.19 | ₩22,895 | ₩23,215 | ₩22,641 | ₩22,841 | -0.23% | 165만 |
|---|
| 2025.12.18 | ₩22,494 | ₩23,321 | ₩22,494 | ₩23,015 | +2.31% | 49.3만 |
|---|
| 2025.12.17 | ₩23,121 | ₩23,141 | ₩22,054 | ₩22,241 | -3.81% | 72.7만 |
|---|
| 2025.12.16 | ₩23,081 | ₩23,708 | ₩22,761 | ₩22,774 | -1.33% | 70.7만 |
|---|
| 2025.12.15 | ₩23,135 | ₩23,228 | ₩22,494 | ₩23,015 | -0.52% | 46.3만 |
|---|
| 2025.12.12 | ₩22,828 | ₩23,295 | ₩22,628 | ₩22,881 | +0.23% | 56.6만 |
|---|
| 2025.12.11 | ₩22,588 | ₩23,360 | ₩22,361 | ₩22,948 | +1.59% | 50.9만 |
|---|
| 2025.12.10 | ₩22,241 | ₩23,073 | ₩22,007 | ₩22,574 | +1.50% | 41.5만 |
|---|
| 2025.12.09 | ₩22,081 | ₩22,788 | ₩22,081 | ₩22,361 | +1.27% | 35.8만 |
|---|
| 2025.12.08 | ₩22,494 | ₩23,081 | ₩21,734 | ₩22,254 | -1.07% | 33.3만 |
|---|
| 2025.12.05 | ₩22,801 | ₩22,908 | ₩22,227 | ₩22,441 | -1.58% | 30.7만 |
|---|
| 2025.12.04 | ₩22,921 | ₩23,055 | ₩21,680 | ₩22,748 | -0.76% | 100.5만 |
|---|
| 2025.12.03 | ₩22,761 | ₩23,748 | ₩22,614 | ₩23,041 | +1.23% | 51.6만 |
|---|
| 2025.12.02 | ₩23,108 | ₩23,321 | ₩22,588 | ₩22,708 | -1.73% | 41.1만 |
|---|
| 2025.12.01 | ₩23,081 | ₩23,422 | ₩22,614 | ₩23,081 | 0.00% | 25.2만 |
|---|
| 2025.11.28 | ₩22,828 | ₩23,522 | ₩22,521 | ₩23,415 | +2.57% | 30.3만 |
|---|
| 2025.11.26 | ₩24,015 | ₩24,015 | ₩22,721 | ₩22,855 | -4.83% | 54.4만 |
|---|
| 2025.11.25 | ₩22,801 | ₩24,015 | ₩22,460 | ₩24,002 | +5.27% | 69.4만 |
|---|
| 2025.11.24 | ₩22,321 | ₩22,905 | ₩21,854 | ₩22,628 | +1.37% | 64.1만 |
|---|
| 2025.11.21 | ₩22,201 | ₩22,681 | ₩21,734 | ₩22,201 | 0.00% | 66만 |
|---|
| 2025.11.20 | ₩22,481 | ₩22,628 | ₩21,734 | ₩22,187 | -1.31% | 64만 |
|---|
| 2025.11.19 | ₩22,147 | ₩22,814 | ₩21,787 | ₩22,534 | +1.75% | 91.7만 |
|---|
| 2025.11.18 | ₩20,426 | ₩21,834 | ₩19,994 | ₩21,667 | +6.07% | 87.6만 |
|---|
| 2025.11.17 | ₩20,746 | ₩21,180 | ₩20,066 | ₩20,373 | -1.80% | 66.8만 |
|---|
| 2025.11.14 | ₩20,053 | ₩22,094 | ₩19,506 | ₩20,987 | +4.66% | 196.9만 |
|---|
| 2025.11.13 | ₩18,772 | ₩20,053 | ₩18,013 | ₩19,973 | +6.40% | 132.7만 |
|---|
| 2025.11.12 | ₩17,771 | ₩18,859 | ₩16,811 | ₩18,799 | +5.78% | 197만 |
|---|
| 2025.11.11 | ₩14,596 | ₩15,250 | ₩14,576 | ₩15,170 | +3.93% | 41.6만 |
|---|
| 2025.11.10 | ₩15,263 | ₩15,263 | ₩14,609 | ₩14,743 | -3.41% | 38.2만 |
|---|
| 2025.11.07 | ₩14,769 | ₩15,517 | ₩14,769 | ₩15,130 | +2.44% | 59.2만 |
|---|
| 2025.11.06 | ₩14,543 | ₩15,076 | ₩14,269 | ₩14,996 | +3.12% | 42.8만 |
|---|
| 2025.11.05 | ₩14,543 | ₩14,796 | ₩14,476 | ₩14,543 | 0.00% | 32.2만 |
|---|
| 2025.11.04 | ₩14,396 | ₩14,743 | ₩14,336 | ₩14,543 | +1.02% | 35.4만 |
|---|
| 2025.11.03 | ₩14,716 | ₩14,983 | ₩14,336 | ₩14,543 | -1.18% | 40만 |
|---|
| 2025.10.31 | ₩14,556 | ₩14,949 | ₩14,342 | ₩14,889 | +2.29% | 48.9만 |
|---|
| 2025.10.30 | ₩14,889 | ₩15,170 | ₩14,349 | ₩14,503 | -2.60% | 54.8만 |
|---|
| 2025.10.29 | ₩16,424 | ₩16,424 | ₩14,623 | ₩14,943 | -9.02% | 81.8만 |
|---|
| 2025.10.28 | ₩16,757 | ₩16,944 | ₩16,317 | ₩16,477 | -1.67% | 24.6만 |
|---|
| 2025.10.27 | ₩17,118 | ₩17,118 | ₩16,637 | ₩16,904 | -1.25% | 27.1만 |
|---|
| 2025.10.24 | ₩17,091 | ₩17,304 | ₩16,844 | ₩16,944 | -0.86% | 24.9만 |
|---|
| 2025.10.23 | ₩17,051 | ₩17,331 | ₩16,450 | ₩16,837 | -1.25% | 49.5만 |
|---|
| 2025.10.22 | ₩17,424 | ₩17,424 | ₩16,717 | ₩17,051 | -2.14% | 32.4만 |
|---|
| 2025.10.21 | ₩17,358 | ₩17,558 | ₩17,108 | ₩17,424 | +0.38% | 38.3만 |
|---|
| 2025.10.20 | ₩16,757 | ₩17,438 | ₩16,616 | ₩17,344 | +3.50% | 59.3만 |
|---|
| 2025.10.17 | ₩16,771 | ₩16,931 | ₩16,310 | ₩16,677 | -0.56% | 51.9만 |
|---|
| 2025.10.16 | ₩16,557 | ₩16,771 | ₩16,204 | ₩16,637 | +0.48% | 29만 |
|---|
| 2025.10.15 | ₩16,904 | ₩17,138 | ₩16,210 | ₩16,571 | -1.97% | 59.6만 |
|---|
| 2025.10.14 | ₩16,224 | ₩16,937 | ₩16,197 | ₩16,811 | +3.62% | 44.3만 |
|---|
| 2025.10.13 | ₩16,090 | ₩16,611 | ₩15,877 | ₩16,410 | +1.99% | 47.6만 |
|---|
| 2025.10.10 | ₩16,584 | ₩16,744 | ₩16,037 | ₩16,077 | -3.06% | 47.4만 |
|---|