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 | ₩18,016 | ₩18,324 | ₩17,862 | ₩17,895 | -0.67% | 35.6만 |
| 2026.10.08 | ₩17,373 | ₩17,935 | ₩17,086 | ₩17,895 | +3.00% | 86.6만 |
| 2026.10.07 | ₩17,373 | ₩17,835 | ₩17,280 | ₩17,534 | +0.92% | 50.5만 |
| 2026.10.06 | ₩16,985 | ₩17,491 | ₩16,803 | ₩17,373 | +2.29% | 49.7만 |
| 2026.10.05 | ₩16,945 | ₩17,360 | ₩16,672 | ₩16,851 | -0.55% | 38.6만 |
| 2026.10.02 | ₩17,547 | ₩17,654 | ₩16,985 | ₩17,199 | -1.98% | 62.2만 |
| 2026.10.01 | ₩17,815 | ₩18,002 | ₩17,079 | ₩17,480 | -1.88% | 61.2만 |
| 2026.09.30 | ₩16,891 | ₩17,695 | ₩16,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,547 |
| +3.88% |
| 75.8만 |
| 2026.09.29 | ₩16,677 | ₩17,079 | ₩16,430 | ₩16,838 | +0.96% | 120.4만 |
|---|
| 2026.09.28 | ₩16,811 | ₩17,166 | ₩16,289 | ₩16,731 | -0.48% | 106.6만 |
|---|
| 2026.09.25 | ₩17,949 | ₩18,471 | ₩16,936 | ₩17,039 | -5.07% | 62.2만 |
|---|
| 2026.09.24 | ₩18,471 | ₩18,978 | ₩17,828 | ₩18,324 | -0.80% | 75.8만 |
|---|
| 2026.09.23 | ₩18,096 | ₩18,443 | ₩17,748 | ₩18,404 | +1.70% | 66.2만 |
|---|
| 2026.09.22 | ₩17,922 | ₩18,431 | ₩17,621 | ₩18,123 | +1.12% | 77.5만 |
|---|
| 2026.09.21 | ₩17,199 | ₩17,802 | ₩17,119 | ₩17,748 | +3.19% | 45.4만 |
|---|
| 2026.09.18 | ₩17,106 | ₩17,601 | ₩17,065 | ₩17,213 | +0.63% | 57.7만 |
|---|
| 2026.09.17 | ₩17,708 | ₩17,788 | ₩17,360 | ₩17,480 | -1.28% | 32.1만 |
|---|
| 2026.09.16 | ₩17,574 | ₩17,935 | ₩17,467 | ₩17,828 | +1.45% | 62.3만 |
|---|
| 2026.09.15 | ₩17,480 | ₩17,869 | ₩17,213 | ₩17,735 | +1.45% | 35.7만 |
|---|
| 2026.09.14 | ₩17,186 | ₩17,882 | ₩16,978 | ₩17,721 | +3.12% | 88만 |
|---|
| 2026.09.11 | ₩16,276 | ₩16,717 | ₩16,068 | ₩16,490 | +1.32% | 48.1만 |
|---|
| 2026.09.10 | ₩16,369 | ₩16,428 | ₩16,055 | ₩16,209 | -0.98% | 36.4만 |
|---|
| 2026.09.09 | ₩16,985 | ₩16,999 | ₩16,300 | ₩16,436 | -3.23% | 46.1만 |
|---|
| 2026.09.08 | ₩17,507 | ₩17,661 | ₩16,972 | ₩17,065 | -2.52% | 41.5만 |
|---|
| 2026.09.04 | ₩17,534 | ₩17,869 | ₩17,039 | ₩17,815 | +1.60% | 44.4만 |
|---|
| 2026.09.03 | ₩17,494 | ₩18,190 | ₩17,494 | ₩17,708 | +1.22% | 42.6만 |
|---|
| 2026.09.02 | ₩17,320 | ₩17,587 | ₩17,159 | ₩17,199 | -0.70% | 30만 |
|---|
| 2026.09.01 | ₩17,521 | ₩17,721 | ₩17,266 | ₩17,293 | -1.30% | 40.1만 |
|---|
| 2026.08.31 | ₩17,842 | ₩17,855 | ₩17,440 | ₩17,574 | -1.50% | 36.9만 |
|---|
| 2026.08.28 | ₩17,802 | ₩18,089 | ₩17,668 | ₩17,695 | -0.60% | 38.2만 |
|---|
| 2026.08.27 | ₩17,547 | ₩18,096 | ₩17,438 | ₩17,735 | +1.07% | 56.8만 |
|---|
| 2026.08.26 | ₩17,253 | ₩17,587 | ₩17,186 | ₩17,454 | +1.16% | 47.4만 |
|---|
| 2026.08.25 | ₩18,230 | ₩18,384 | ₩17,427 | ₩17,454 | -4.26% | 48.3만 |
|---|
| 2026.08.24 | ₩17,935 | ₩18,595 | ₩17,788 | ₩18,431 | +2.76% | 130.6만 |
|---|
| 2026.08.21 | ₩17,226 | ₩17,962 | ₩16,945 | ₩17,802 | +3.34% | 59.9만 |
|---|
| 2026.08.20 | ₩17,413 | ₩17,574 | ₩17,099 | ₩17,213 | -1.15% | 49.6만 |
|---|
| 2026.08.19 | ₩17,413 | ₩18,096 | ₩17,413 | ₩17,668 | +1.46% | 64.2만 |
|---|
| 2026.08.18 | ₩17,400 | ₩17,869 | ₩17,213 | ₩17,561 | +0.92% | 73만 |
|---|
| 2026.08.17 | ₩17,614 | ₩17,902 | ₩16,731 | ₩17,092 | -2.96% | 110.9만 |
|---|
| 2026.08.14 | ₩18,136 | ₩18,297 | ₩16,316 | ₩17,534 | -3.32% | 148.3만 |
|---|
| 2026.08.13 | ₩16,664 | ₩18,163 | ₩16,367 | ₩18,163 | +9.00% | 185.2만 |
|---|
| 2026.08.12 | ₩15,125 | ₩15,740 | ₩15,004 | ₩15,526 | +2.65% | 72만 |
|---|
| 2026.08.11 | ₩15,486 | ₩15,747 | ₩15,004 | ₩15,392 | -0.61% | 68.4만 |
|---|
| 2026.08.10 | ₩15,325 | ₩15,860 | ₩15,285 | ₩15,553 | +1.48% | 50.9만 |
|---|
| 2026.08.07 | ₩15,232 | ₩15,955 | ₩15,232 | ₩15,526 | +1.93% | 36.3만 |
|---|
| 2026.08.06 | ₩15,593 | ₩15,714 | ₩15,238 | ₩15,459 | -0.86% | 32.2만 |
|---|
| 2026.08.05 | ₩15,526 | ₩15,700 | ₩15,125 | ₩15,620 | +0.60% | 29.8만 |
|---|
| 2026.08.04 | ₩15,178 | ₩15,499 | ₩14,864 | ₩15,473 | +1.94% | 51.4만 |
|---|
| 2026.08.03 | ₩14,911 | ₩15,446 | ₩14,670 | ₩15,379 | +3.14% | 51.1만 |
|---|
| 2026.07.31 | ₩14,215 | ₩14,683 | ₩13,998 | ₩14,670 | +3.20% | 37.9만 |
|---|
| 2026.07.30 | ₩15,031 | ₩15,031 | ₩13,933 | ₩14,482 | -3.65% | 63.5만 |
|---|
| 2026.07.29 | ₩14,670 | ₩15,339 | ₩14,328 | ₩14,991 | +2.19% | 58.9만 |
|---|
| 2026.07.28 | ₩14,134 | ₩14,857 | ₩13,652 | ₩14,696 | +3.98% | 78.6만 |
|---|
| 2026.07.27 | ₩13,438 | ₩14,000 | ₩13,438 | ₩13,800 | +2.69% | 33.1만 |
|---|
| 2026.07.24 | ₩12,823 | ₩13,693 | ₩12,823 | ₩13,278 | +3.55% | 72.5만 |
|---|
| 2026.07.23 | ₩12,086 | ₩12,916 | ₩12,006 | ₩12,796 | +5.87% | 88.4만 |
|---|
| 2026.07.22 | ₩12,475 | ₩12,762 | ₩12,040 | ₩12,180 | -2.36% | 48.3만 |
|---|
| 2026.07.21 | ₩12,608 | ₩12,863 | ₩12,240 | ₩12,475 | -1.06% | 51.5만 |
|---|
| 2026.07.20 | ₩12,756 | ₩12,976 | ₩12,622 | ₩12,836 | +0.63% | 30.5만 |
|---|
| 2026.07.17 | ₩13,010 | ₩13,371 | ₩12,789 | ₩12,983 | -0.21% | 30.1만 |
|---|
| 2026.07.16 | ₩12,997 | ₩13,358 | ₩12,889 | ₩13,077 | +0.62% | 48.3만 |
|---|
| 2026.07.15 | ₩13,585 | ₩14,003 | ₩12,756 | ₩12,809 | -5.71% | 59만 |
|---|
| 2026.07.14 | ₩13,592 | ₩14,295 | ₩13,291 | ₩13,492 | -0.74% | 127.2만 |
|---|
| 2026.07.13 | ₩13,197 | ₩14,094 | ₩13,197 | ₩14,081 | +6.69% | 61.8만 |
|---|
| 2026.07.10 | ₩13,585 | ₩13,639 | ₩13,130 | ₩13,144 | -3.25% | 39.3만 |
|---|
| 2026.07.09 | ₩13,130 | ₩13,465 | ₩12,804 | ₩13,237 | +0.82% | 49.8만 |
|---|
| 2026.07.08 | ₩13,867 | ₩13,913 | ₩13,144 | ₩13,251 | -4.44% | 62.3만 |
|---|
| 2026.07.07 | ₩14,522 | ₩14,783 | ₩13,800 | ₩14,000 | -3.59% | 45.4만 |
|---|
| 2026.07.06 | ₩13,826 | ₩14,389 | ₩13,652 | ₩14,134 | +2.23% | 147.1만 |
|---|
| 2026.07.02 | ₩13,907 | ₩14,482 | ₩13,672 | ₩14,054 | +1.06% | 150.1만 |
|---|
| 2026.07.01 | ₩12,836 | ₩14,281 | ₩12,836 | ₩13,853 | +7.92% | 178만 |
|---|
| 2026.06.30 | ₩12,207 | ₩12,756 | ₩11,993 | ₩12,675 | +3.84% | 189.9만 |
|---|
| 2026.06.29 | ₩12,930 | ₩13,171 | ₩12,367 | ₩12,434 | -3.83% | 156.6만 |
|---|
| 2026.06.26 | ₩12,060 | ₩13,070 | ₩12,060 | ₩12,702 | +5.33% | 268.2만 |
|---|
| 2026.06.25 | ₩12,769 | ₩12,967 | ₩12,227 | ₩12,247 | -4.09% | 74.2만 |
|---|
| 2026.06.24 | ₩12,689 | ₩13,171 | ₩12,555 | ₩12,983 | +2.32% | 115.3만 |
|---|
| 2026.06.23 | ₩12,555 | ₩12,927 | ₩12,354 | ₩12,689 | +1.07% | 93.3만 |
|---|
| 2026.06.22 | ₩12,635 | ₩12,983 | ₩11,973 | ₩12,274 | -2.86% | 121.5만 |
|---|
| 2026.06.18 | ₩13,398 | ₩13,411 | ₩12,568 | ₩12,956 | -3.30% | 137.7만 |
|---|
| 2026.06.17 | ₩14,482 | ₩14,710 | ₩13,519 | ₩13,519 | -6.65% | 143만 |
|---|
| 2026.06.16 | ₩14,014 | ₩14,308 | ₩13,519 | ₩13,800 | -1.53% | 136.4만 |
|---|
| 2026.06.15 | ₩15,673 | ₩15,968 | ₩13,733 | ₩13,773 | -12.13% | 125.8만 |
|---|
| 2026.06.12 | ₩16,570 | ₩16,590 | ₩15,419 | ₩15,740 | -5.01% | 123.6만 |
|---|
| 2026.06.11 | ₩15,513 | ₩17,099 | ₩15,125 | ₩16,543 | +6.64% | 101.3만 |
|---|
| 2026.06.10 | ₩17,280 | ₩17,654 | ₩16,865 | ₩17,132 | -0.85% | 73.9만 |
|---|
| 2026.06.09 | ₩15,995 | ₩17,507 | ₩15,781 | ₩17,360 | +8.54% | 62.2만 |
|---|
| 2026.06.08 | ₩16,169 | ₩16,557 | ₩15,801 | ₩15,941 | -1.41% | 29.8만 |
|---|
| 2026.06.05 | ₩16,236 | ₩16,557 | ₩15,968 | ₩16,343 | +0.66% | 27.2만 |
|---|
| 2026.06.04 | ₩15,660 | ₩16,182 | ₩15,580 | ₩16,088 | +2.74% | 36.6만 |
|---|
| 2026.06.03 | ₩16,155 | ₩16,396 | ₩15,205 | ₩15,312 | -5.22% | 63.1만 |
|---|
| 2026.06.02 | ₩16,891 | ₩16,925 | ₩15,868 | ₩16,396 | -2.93% | 38.2만 |
|---|
| 2026.06.01 | ₩16,142 | ₩17,052 | ₩15,821 | ₩16,985 | +5.22% | 38.9만 |
|---|
| 2026.05.29 | ₩15,687 | ₩16,503 | ₩15,526 | ₩16,115 | +2.73% | 49.9만 |
|---|
| 2026.05.28 | ₩15,928 | ₩16,062 | ₩15,660 | ₩15,714 | -1.34% | 52만 |
|---|
| 2026.05.27 | ₩16,423 | ₩16,800 | ₩15,673 | ₩16,021 | -2.44% | 64.6만 |
|---|
| 2026.05.26 | ₩16,075 | ₩16,463 | ₩15,781 | ₩16,356 | +1.75% | 37.6만 |
|---|
| 2026.05.22 | ₩16,383 | ₩16,677 | ₩15,822 | ₩16,102 | -1.72% | 34.6만 |
|---|
| 2026.05.21 | ₩16,195 | ₩16,349 | ₩15,981 | ₩16,316 | +0.74% | 25.4만 |
|---|
| 2026.05.20 | ₩15,754 | ₩16,450 | ₩15,501 | ₩16,436 | +4.33% | 32.2만 |
|---|
| 2026.05.19 | ₩16,557 | ₩16,731 | ₩15,847 | ₩15,861 | -4.20% | 36만 |
|---|
| 2026.05.18 | ₩15,285 | ₩16,584 | ₩15,232 | ₩16,450 | +7.62% | 48.8만 |
|---|
| 2026.05.15 | ₩14,991 | ₩15,346 | ₩14,830 | ₩15,285 | +1.96% | 42.5만 |
|---|
| 2026.05.14 | ₩15,392 | ₩15,633 | ₩14,830 | ₩14,844 | -3.57% | 23.5만 |
|---|
| 2026.05.13 | ₩14,991 | ₩15,734 | ₩14,937 | ₩15,473 | +3.21% | 57.2만 |
|---|
| 2026.05.12 | ₩15,379 | ₩15,379 | ₩14,995 | ₩15,192 | -1.22% | 26.8만 |
|---|
| 2026.05.11 | ₩15,526 | ₩15,526 | ₩15,085 | ₩15,285 | -1.55% | 32.7만 |
|---|
| 2026.05.08 | ₩15,928 | ₩16,062 | ₩15,473 | ₩15,740 | -1.18% | 24.4만 |
|---|
| 2026.05.07 | ₩15,767 | ₩16,095 | ₩15,727 | ₩16,048 | +1.78% | 33.2만 |
|---|
| 2026.05.06 | ₩16,115 | ₩16,209 | ₩15,593 | ₩15,673 | -2.74% | 28.1만 |
|---|
| 2026.05.05 | ₩15,245 | ₩15,767 | ₩14,817 | ₩15,633 | +2.55% | 41.3만 |
|---|
| 2026.05.04 | ₩15,714 | ₩16,200 | ₩15,058 | ₩15,205 | -3.24% | 47.5만 |
|---|
| 2026.05.01 | ₩16,396 | ₩16,664 | ₩15,740 | ₩15,754 | -3.92% | 31.5만 |
|---|
| 2026.04.30 | ₩16,088 | ₩16,423 | ₩15,647 | ₩16,182 | +0.58% | 49.3만 |
|---|
| 2026.04.29 | ₩16,276 | ₩16,490 | ₩15,881 | ₩16,062 | -1.32% | 45.6만 |
|---|
| 2026.04.28 | ₩16,878 | ₩16,945 | ₩16,289 | ₩16,356 | -3.09% | 26.9만 |
|---|
| 2026.04.27 | ₩17,333 | ₩17,400 | ₩16,584 | ₩16,758 | -3.32% | 71.1만 |
|---|
| 2026.04.24 | ₩17,507 | ₩17,614 | ₩17,039 | ₩17,387 | -0.69% | 60.4만 |
|---|
| 2026.04.23 | ₩19,167 | ₩19,167 | ₩17,514 | ₩17,681 | -7.75% | 62.3만 |
|---|
| 2026.04.22 | ₩19,756 | ₩19,876 | ₩19,167 | ₩19,180 | -2.91% | 17.6만 |
|---|
| 2026.04.21 | ₩19,783 | ₩20,037 | ₩19,542 | ₩19,676 | -0.54% | 21.3만 |
|---|
| 2026.04.20 | ₩18,859 | ₩19,622 | ₩18,806 | ₩19,622 | +4.05% | 49만 |
|---|
| 2026.04.17 | ₩19,020 | ₩19,180 | ₩18,712 | ₩18,872 | -0.77% | 33.7만 |
|---|
| 2026.04.16 | ₩18,846 | ₩19,247 | ₩18,431 | ₩18,685 | -0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩18,203 | ₩18,765 | ₩17,969 | ₩18,739 | +2.94% | 22.3만 |
|---|
| 2026.04.14 | ₩17,989 | ₩18,283 | ₩17,855 | ₩18,043 | +0.30% | 31.2만 |
|---|
| 2026.04.13 | ₩17,507 | ₩18,364 | ₩17,213 | ₩17,976 | +2.68% | 39.1만 |
|---|
| 2026.04.10 | ₩18,404 | ₩18,404 | ₩17,320 | ₩17,614 | -4.29% | 23만 |
|---|
| 2026.04.09 | ₩18,002 | ₩18,451 | ₩17,467 | ₩18,391 | +2.16% | 25.3만 |
|---|
| 2026.04.08 | ₩18,846 | ₩18,846 | ₩18,096 | ₩18,230 | -3.27% | 33.1만 |
|---|
| 2026.04.07 | ₩18,672 | ₩18,685 | ₩18,016 | ₩18,016 | -3.51% | 15.9만 |
|---|
| 2026.04.06 | ₩18,337 | ₩18,832 | ₩18,324 | ₩18,752 | +2.26% | 17.4만 |
|---|
| 2026.04.02 | ₩18,163 | ₩18,565 | ₩17,594 | ₩18,377 | +1.18% | 20.8만 |
|---|
| 2026.04.01 | ₩18,511 | ₩18,939 | ₩17,869 | ₩18,444 | -0.36% | 67.3만 |
|---|
| 2026.03.31 | ₩17,989 | ₩18,605 | ₩17,748 | ₩18,337 | +1.93% | 54.8만 |
|---|
| 2026.03.30 | ₩17,521 | ₩17,802 | ₩17,213 | ₩17,748 | +1.30% | 46.5만 |
|---|
| 2026.03.27 | ₩17,922 | ₩17,922 | ₩17,213 | ₩17,480 | -2.46% | 28.6만 |
|---|
| 2026.03.26 | ₩18,109 | ₩18,739 | ₩18,009 | ₩18,056 | -0.30% | 57.5만 |
|---|
| 2026.03.25 | ₩18,511 | ₩18,832 | ₩17,909 | ₩18,217 | -1.59% | 38.2만 |
|---|
| 2026.03.24 | ₩18,444 | ₩18,672 | ₩18,230 | ₩18,297 | -0.80% | 23.3만 |
|---|
| 2026.03.23 | ₩18,257 | ₩18,658 | ₩17,982 | ₩18,605 | +1.91% | 22.8만 |
|---|
| 2026.03.20 | ₩18,016 | ₩18,016 | ₩17,454 | ₩17,748 | -1.49% | 99.1만 |
|---|
| 2026.03.19 | ₩18,203 | ₩18,652 | ₩17,989 | ₩18,163 | -0.22% | 35.6만 |
|---|
| 2026.03.18 | ₩18,123 | ₩18,283 | ₩17,521 | ₩18,150 | +0.15% | 41.2만 |
|---|
| 2026.03.17 | ₩18,350 | ₩18,926 | ₩18,230 | ₩18,283 | -0.36% | 36.1만 |
|---|
| 2026.03.16 | ₩18,404 | ₩18,511 | ₩17,922 | ₩18,217 | -1.02% | 26.2만 |
|---|
| 2026.03.13 | ₩18,712 | ₩19,167 | ₩18,136 | ₩18,190 | -2.79% | 35.1만 |
|---|
| 2026.03.12 | ₩18,551 | ₩18,980 | ₩18,484 | ₩18,524 | -0.14% | 27.9만 |
|---|
| 2026.03.11 | ₩18,966 | ₩19,140 | ₩18,384 | ₩18,832 | -0.71% | 23.1만 |
|---|
| 2026.03.10 | ₩18,484 | ₩19,040 | ₩17,869 | ₩18,926 | +2.39% | 36.5만 |
|---|
| 2026.03.09 | ₩18,939 | ₩18,993 | ₩18,518 | ₩18,618 | -1.70% | 42.1만 |
|---|
| 2026.03.06 | ₩19,113 | ₩19,160 | ₩18,538 | ₩18,993 | -0.63% | 27.7만 |
|---|
| 2026.03.05 | ₩18,939 | ₩19,635 | ₩18,692 | ₩19,194 | +1.34% | 70.2만 |
|---|
| 2026.03.04 | ₩19,394 | ₩19,856 | ₩18,819 | ₩18,899 | -2.55% | 89.4만 |
|---|
| 2026.03.03 | ₩18,511 | ₩19,207 | ₩18,437 | ₩19,113 | +3.25% | 51.7만 |
|---|
| 2026.03.02 | ₩18,176 | ₩19,207 | ₩18,176 | ₩18,819 | +3.53% | 49.1만 |
|---|
| 2026.02.27 | ₩17,748 | ₩18,819 | ₩17,614 | ₩18,739 | +5.58% | 54.4만 |
|---|
| 2026.02.26 | ₩17,735 | ₩18,203 | ₩17,043 | ₩18,109 | +2.11% | 37.2만 |
|---|
| 2026.02.25 | ₩17,775 | ₩17,788 | ₩17,239 | ₩17,587 | -1.05% | 26.8만 |
|---|
| 2026.02.24 | ₩17,601 | ₩18,143 | ₩17,413 | ₩17,721 | +0.68% | 33.4만 |
|---|
| 2026.02.23 | ₩18,109 | ₩18,109 | ₩17,347 | ₩17,547 | -3.10% | 45.7만 |
|---|
| 2026.02.20 | ₩18,953 | ₩19,220 | ₩18,283 | ₩18,350 | -3.18% | 63.8만 |
|---|
| 2026.02.19 | ₩18,136 | ₩18,377 | ₩17,761 | ₩17,761 | -2.07% | 42.6만 |
|---|
| 2026.02.18 | ₩18,458 | ₩18,899 | ₩17,935 | ₩18,163 | -1.60% | 32.7만 |
|---|
| 2026.02.17 | ₩18,350 | ₩19,100 | ₩17,855 | ₩18,524 | +0.95% | 105.1만 |
|---|
| 2026.02.13 | ₩19,408 | ₩19,862 | ₩18,297 | ₩18,297 | -5.72% | 90.2만 |
|---|
| 2026.02.12 | ₩20,010 | ₩21,282 | ₩19,060 | ₩19,154 | -4.28% | 407.9만 |
|---|
| 2026.02.11 | ₩16,825 | ₩17,260 | ₩16,169 | ₩16,517 | -1.83% | 110.7만 |
|---|
| 2026.02.10 | ₩17,092 | ₩17,842 | ₩17,012 | ₩17,400 | +1.80% | 55.9만 |
|---|
| 2026.02.09 | ₩16,811 | ₩17,253 | ₩16,088 | ₩17,012 | +1.19% | 62.1만 |
|---|
| 2026.02.06 | ₩16,396 | ₩17,106 | ₩16,115 | ₩16,891 | +3.02% | 69.2만 |
|---|
| 2026.02.05 | ₩16,731 | ₩17,008 | ₩16,102 | ₩16,236 | -2.96% | 39.3만 |
|---|
| 2026.02.04 | ₩17,413 | ₩17,668 | ₩16,463 | ₩16,825 | -3.38% | 73.9만 |
|---|
| 2026.02.03 | ₩19,435 | ₩19,435 | ₩17,367 | ₩17,467 | -10.12% | 101.7만 |
|---|
| 2026.02.02 | ₩19,742 | ₩20,184 | ₩19,515 | ₩19,528 | -1.08% | 37.8만 |
|---|
| 2026.01.30 | ₩19,622 | ₩19,863 | ₩19,354 | ₩19,742 | +0.61% | 31.3만 |
|---|
| 2026.01.29 | ₩19,595 | ₩19,970 | ₩19,274 | ₩19,850 | +1.30% | 48.7만 |
|---|
| 2026.01.28 | ₩20,037 | ₩20,358 | ₩19,528 | ₩19,528 | -2.54% | 33.3만 |
|---|
| 2026.01.27 | ₩19,970 | ₩20,104 | ₩19,609 | ₩19,823 | -0.74% | 36.7만 |
|---|
| 2026.01.26 | ₩20,131 | ₩20,438 | ₩19,515 | ₩19,943 | -0.93% | 37만 |
|---|
| 2026.01.23 | ₩20,090 | ₩21,001 | ₩19,702 | ₩20,238 | +0.73% | 96.4만 |
|---|
| 2026.01.22 | ₩19,702 | ₩20,867 | ₩19,702 | ₩20,198 | +2.51% | 77.9만 |
|---|
| 2026.01.21 | ₩18,779 | ₩19,689 | ₩18,391 | ₩19,502 | +3.85% | 78.8만 |
|---|
| 2026.01.20 | ₩19,087 | ₩19,461 | ₩18,725 | ₩18,739 | -1.82% | 39.3만 |
|---|
| 2026.01.16 | ₩19,649 | ₩20,211 | ₩19,207 | ₩19,408 | -1.23% | 77.9만 |
|---|
| 2026.01.15 | ₩20,184 | ₩20,693 | ₩19,729 | ₩19,823 | -1.79% | 56.1만 |
|---|
| 2026.01.14 | ₩20,318 | ₩20,666 | ₩19,863 | ₩20,131 | -0.92% | 95.4만 |
|---|
| 2026.01.13 | ₩21,108 | ₩21,175 | ₩20,519 | ₩20,546 | -2.66% | 44만 |
|---|
| 2026.01.12 | ₩21,201 | ₩21,697 | ₩20,807 | ₩21,188 | -0.06% | 47.8만 |
|---|
| 2026.01.09 | ₩20,157 | ₩21,416 | ₩19,997 | ₩21,242 | +5.38% | 62.4만 |
|---|
| 2026.01.08 | ₩19,421 | ₩20,331 | ₩19,020 | ₩20,090 | +3.45% | 58.6만 |
|---|
| 2026.01.07 | ₩20,291 | ₩20,291 | ₩19,528 | ₩19,582 | -3.50% | 85.7만 |
|---|
| 2026.01.06 | ₩20,960 | ₩21,804 | ₩19,341 | ₩19,850 | -5.30% | 147만 |
|---|
| 2026.01.05 | ₩21,750 | ₩22,700 | ₩21,717 | ₩22,299 | +2.52% | 80.1만 |
|---|
| 2026.01.02 | ₩22,098 | ₩22,292 | ₩21,242 | ₩21,884 | -0.97% | 103.1만 |
|---|
| 2025.12.31 | ₩22,138 | ₩22,410 | ₩21,924 | ₩22,085 | -0.24% | 64.5만 |
|---|
| 2025.12.30 | ₩22,526 | ₩22,781 | ₩21,884 | ₩22,071 | -2.02% | 63만 |
|---|
| 2025.12.29 | ₩22,593 | ₩23,182 | ₩22,232 | ₩22,460 | -0.59% | 61.3만 |
|---|
| 2025.12.26 | ₩22,941 | ₩23,062 | ₩22,526 | ₩22,741 | -0.88% | 51.2만 |
|---|
| 2025.12.24 | ₩23,370 | ₩23,396 | ₩22,841 | ₩22,955 | -1.78% | 17.9만 |
|---|
| 2025.12.23 | ₩23,102 | ₩23,288 | ₩22,794 | ₩23,222 | +0.52% | 36.6만 |
|---|
| 2025.12.22 | ₩22,212 | ₩23,303 | ₩22,212 | ₩23,115 | +4.07% | 48.9만 |
|---|
| 2025.12.19 | ₩22,968 | ₩23,289 | ₩22,714 | ₩22,915 | -0.23% | 165만 |
|---|
| 2025.12.18 | ₩22,567 | ₩23,396 | ₩22,567 | ₩23,089 | +2.31% | 49.3만 |
|---|
| 2025.12.17 | ₩23,196 | ₩23,216 | ₩22,125 | ₩22,312 | -3.81% | 72.7만 |
|---|
| 2025.12.16 | ₩23,156 | ₩23,785 | ₩22,834 | ₩22,848 | -1.33% | 70.7만 |
|---|
| 2025.12.15 | ₩23,209 | ₩23,303 | ₩22,567 | ₩23,089 | -0.52% | 46.3만 |
|---|
| 2025.12.12 | ₩22,901 | ₩23,370 | ₩22,700 | ₩22,955 | +0.23% | 56.6만 |
|---|
| 2025.12.11 | ₩22,660 | ₩23,435 | ₩22,433 | ₩23,022 | +1.59% | 50.9만 |
|---|
| 2025.12.10 | ₩22,312 | ₩23,148 | ₩22,078 | ₩22,647 | +1.50% | 41.5만 |
|---|
| 2025.12.09 | ₩22,152 | ₩22,861 | ₩22,152 | ₩22,433 | +1.27% | 35.8만 |
|---|
| 2025.12.08 | ₩22,567 | ₩23,156 | ₩21,804 | ₩22,326 | -1.07% | 33.3만 |
|---|
| 2025.12.05 | ₩22,874 | ₩22,982 | ₩22,299 | ₩22,513 | -1.58% | 30.7만 |
|---|
| 2025.12.04 | ₩22,995 | ₩23,129 | ₩21,750 | ₩22,821 | -0.76% | 100.5만 |
|---|
| 2025.12.03 | ₩22,834 | ₩23,825 | ₩22,687 | ₩23,115 | +1.23% | 51.6만 |
|---|
| 2025.12.02 | ₩23,182 | ₩23,396 | ₩22,660 | ₩22,781 | -1.73% | 41.1만 |
|---|
| 2025.12.01 | ₩23,156 | ₩23,497 | ₩22,687 | ₩23,156 | 0.00% | 25.2만 |
|---|
| 2025.11.28 | ₩22,901 | ₩23,597 | ₩22,593 | ₩23,490 | +2.57% | 30.3만 |
|---|
| 2025.11.26 | ₩24,092 | ₩24,092 | ₩22,794 | ₩22,928 | -4.83% | 54.4만 |
|---|
| 2025.11.25 | ₩22,874 | ₩24,092 | ₩22,532 | ₩24,079 | +5.27% | 69.4만 |
|---|
| 2025.11.24 | ₩22,393 | ₩22,979 | ₩21,924 | ₩22,700 | +1.37% | 64.1만 |
|---|
| 2025.11.21 | ₩22,272 | ₩22,754 | ₩21,804 | ₩22,272 | 0.00% | 66만 |
|---|
| 2025.11.20 | ₩22,553 | ₩22,700 | ₩21,804 | ₩22,259 | -1.31% | 64만 |
|---|
| 2025.11.19 | ₩22,219 | ₩22,888 | ₩21,857 | ₩22,607 | +1.75% | 91.7만 |
|---|
| 2025.11.18 | ₩20,492 | ₩21,904 | ₩20,058 | ₩21,737 | +6.07% | 87.6만 |
|---|
| 2025.11.17 | ₩20,813 | ₩21,248 | ₩20,131 | ₩20,438 | -1.80% | 66.8만 |
|---|
| 2025.11.14 | ₩20,117 | ₩22,165 | ₩19,568 | ₩21,054 | +4.66% | 196.9만 |
|---|
| 2025.11.13 | ₩18,832 | ₩20,117 | ₩18,071 | ₩20,037 | +6.40% | 132.7만 |
|---|
| 2025.11.12 | ₩17,828 | ₩18,919 | ₩16,865 | ₩18,859 | +5.78% | 197만 |
|---|
| 2025.11.11 | ₩14,643 | ₩15,299 | ₩14,623 | ₩15,218 | +3.93% | 41.6만 |
|---|
| 2025.11.10 | ₩15,312 | ₩15,312 | ₩14,656 | ₩14,790 | -3.41% | 38.2만 |
|---|
| 2025.11.07 | ₩14,817 | ₩15,566 | ₩14,817 | ₩15,178 | +2.44% | 59.2만 |
|---|
| 2025.11.06 | ₩14,589 | ₩15,125 | ₩14,315 | ₩15,044 | +3.12% | 42.8만 |
|---|
| 2025.11.05 | ₩14,589 | ₩14,844 | ₩14,522 | ₩14,589 | 0.00% | 32.2만 |
|---|
| 2025.11.04 | ₩14,442 | ₩14,790 | ₩14,382 | ₩14,589 | +1.02% | 35.4만 |
|---|
| 2025.11.03 | ₩14,763 | ₩15,031 | ₩14,382 | ₩14,589 | -1.18% | 40만 |
|---|
| 2025.10.31 | ₩14,603 | ₩14,998 | ₩14,389 | ₩14,937 | +2.29% | 48.9만 |
|---|
| 2025.10.30 | ₩14,937 | ₩15,218 | ₩14,395 | ₩14,549 | -2.60% | 54.8만 |
|---|
| 2025.10.29 | ₩16,477 | ₩16,477 | ₩14,670 | ₩14,991 | -9.02% | 81.8만 |
|---|
| 2025.10.28 | ₩16,811 | ₩16,999 | ₩16,369 | ₩16,530 | -1.67% | 24.6만 |
|---|
| 2025.10.27 | ₩17,173 | ₩17,173 | ₩16,691 | ₩16,958 | -1.25% | 27.1만 |
|---|
| 2025.10.24 | ₩17,146 | ₩17,360 | ₩16,898 | ₩16,999 | -0.86% | 24.9만 |
|---|
| 2025.10.23 | ₩17,106 | ₩17,387 | ₩16,503 | ₩16,891 | -1.25% | 49.5만 |
|---|
| 2025.10.22 | ₩17,480 | ₩17,480 | ₩16,771 | ₩17,106 | -2.14% | 32.4만 |
|---|
| 2025.10.21 | ₩17,413 | ₩17,614 | ₩17,163 | ₩17,480 | +0.38% | 38.3만 |
|---|
| 2025.10.20 | ₩16,811 | ₩17,494 | ₩16,669 | ₩17,400 | +3.50% | 59.3만 |
|---|
| 2025.10.17 | ₩16,825 | ₩16,985 | ₩16,363 | ₩16,731 | -0.56% | 51.9만 |
|---|
| 2025.10.16 | ₩16,610 | ₩16,825 | ₩16,256 | ₩16,691 | +0.48% | 29만 |
|---|
| 2025.10.15 | ₩16,958 | ₩17,193 | ₩16,262 | ₩16,624 | -1.97% | 59.6만 |
|---|
| 2025.10.14 | ₩16,276 | ₩16,992 | ₩16,249 | ₩16,865 | +3.62% | 44.3만 |
|---|
| 2025.10.13 | ₩16,142 | ₩16,664 | ₩15,928 | ₩16,463 | +1.99% | 47.6만 |
|---|
| 2025.10.10 | ₩16,637 | ₩16,798 | ₩16,088 | ₩16,129 | -3.06% | 47.4만 |
|---|