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 | ₩17,988 | ₩18,295 | ₩17,834 | ₩17,868 | -0.67% | 35.6만 |
| 2026.10.08 | ₩17,346 | ₩17,908 | ₩17,059 | ₩17,868 | +3.00% | 86.6만 |
| 2026.10.07 | ₩17,346 | ₩17,807 | ₩17,253 | ₩17,507 | +0.92% | 50.5만 |
| 2026.10.06 | ₩16,959 | ₩17,464 | ₩16,777 | ₩17,346 | +2.29% | 49.7만 |
| 2026.10.05 | ₩16,919 | ₩17,333 | ₩16,646 | ₩16,825 | -0.55% | 38.6만 |
| 2026.10.02 | ₩17,520 | ₩17,627 | ₩16,959 | ₩17,173 | -1.98% | 62.2만 |
| 2026.10.01 | ₩17,787 | ₩17,974 | ₩17,052 | ₩17,453 | -1.88% | 61.2만 |
| 2026.09.30 | ₩16,865 | ₩17,667 | ₩16,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,520 |
| +3.88% |
| 75.8만 |
| 2026.09.29 | ₩16,651 | ₩17,052 | ₩16,404 | ₩16,812 | +0.96% | 120.4만 |
|---|
| 2026.09.28 | ₩16,785 | ₩17,139 | ₩16,264 | ₩16,705 | -0.48% | 106.6만 |
|---|
| 2026.09.25 | ₩17,921 | ₩18,442 | ₩16,909 | ₩17,012 | -5.07% | 62.2만 |
|---|
| 2026.09.24 | ₩18,442 | ₩18,949 | ₩17,801 | ₩18,295 | -0.80% | 75.8만 |
|---|
| 2026.09.23 | ₩18,068 | ₩18,414 | ₩17,721 | ₩18,375 | +1.70% | 66.2만 |
|---|
| 2026.09.22 | ₩17,894 | ₩18,402 | ₩17,594 | ₩18,095 | +1.12% | 77.5만 |
|---|
| 2026.09.21 | ₩17,173 | ₩17,774 | ₩17,092 | ₩17,721 | +3.19% | 45.4만 |
|---|
| 2026.09.18 | ₩17,079 | ₩17,574 | ₩17,039 | ₩17,186 | +0.63% | 57.7만 |
|---|
| 2026.09.17 | ₩17,680 | ₩17,761 | ₩17,333 | ₩17,453 | -1.28% | 32.1만 |
|---|
| 2026.09.16 | ₩17,547 | ₩17,908 | ₩17,440 | ₩17,801 | +1.45% | 62.3만 |
|---|
| 2026.09.15 | ₩17,453 | ₩17,841 | ₩17,186 | ₩17,707 | +1.45% | 35.7만 |
|---|
| 2026.09.14 | ₩17,159 | ₩17,854 | ₩16,952 | ₩17,694 | +3.12% | 88만 |
|---|
| 2026.09.11 | ₩16,251 | ₩16,692 | ₩16,043 | ₩16,464 | +1.32% | 48.1만 |
|---|
| 2026.09.10 | ₩16,344 | ₩16,403 | ₩16,030 | ₩16,184 | -0.98% | 36.4만 |
|---|
| 2026.09.09 | ₩16,959 | ₩16,972 | ₩16,275 | ₩16,411 | -3.23% | 46.1만 |
|---|
| 2026.09.08 | ₩17,480 | ₩17,634 | ₩16,945 | ₩17,039 | -2.52% | 41.5만 |
|---|
| 2026.09.04 | ₩17,507 | ₩17,841 | ₩17,012 | ₩17,787 | +1.60% | 44.4만 |
|---|
| 2026.09.03 | ₩17,467 | ₩18,162 | ₩17,467 | ₩17,680 | +1.22% | 42.6만 |
|---|
| 2026.09.02 | ₩17,293 | ₩17,560 | ₩17,133 | ₩17,173 | -0.70% | 30만 |
|---|
| 2026.09.01 | ₩17,493 | ₩17,694 | ₩17,239 | ₩17,266 | -1.30% | 40.1만 |
|---|
| 2026.08.31 | ₩17,814 | ₩17,827 | ₩17,413 | ₩17,547 | -1.50% | 36.9만 |
|---|
| 2026.08.28 | ₩17,774 | ₩18,061 | ₩17,640 | ₩17,667 | -0.60% | 38.2만 |
|---|
| 2026.08.27 | ₩17,520 | ₩18,068 | ₩17,410 | ₩17,707 | +1.07% | 56.8만 |
|---|
| 2026.08.26 | ₩17,226 | ₩17,560 | ₩17,159 | ₩17,427 | +1.16% | 47.4만 |
|---|
| 2026.08.25 | ₩18,202 | ₩18,355 | ₩17,400 | ₩17,427 | -4.26% | 48.3만 |
|---|
| 2026.08.24 | ₩17,908 | ₩18,566 | ₩17,761 | ₩18,402 | +2.76% | 130.6만 |
|---|
| 2026.08.21 | ₩17,199 | ₩17,934 | ₩16,919 | ₩17,774 | +3.34% | 59.9만 |
|---|
| 2026.08.20 | ₩17,386 | ₩17,547 | ₩17,072 | ₩17,186 | -1.15% | 49.6만 |
|---|
| 2026.08.19 | ₩17,386 | ₩18,068 | ₩17,386 | ₩17,640 | +1.46% | 64.2만 |
|---|
| 2026.08.18 | ₩17,373 | ₩17,841 | ₩17,186 | ₩17,533 | +0.92% | 73만 |
|---|
| 2026.08.17 | ₩17,587 | ₩17,874 | ₩16,705 | ₩17,066 | -2.96% | 110.9만 |
|---|
| 2026.08.14 | ₩18,108 | ₩18,268 | ₩16,291 | ₩17,507 | -3.32% | 148.3만 |
|---|
| 2026.08.13 | ₩16,638 | ₩18,135 | ₩16,341 | ₩18,135 | +9.00% | 185.2만 |
|---|
| 2026.08.12 | ₩15,101 | ₩15,716 | ₩14,981 | ₩15,502 | +2.65% | 72만 |
|---|
| 2026.08.11 | ₩15,462 | ₩15,723 | ₩14,981 | ₩15,368 | -0.61% | 68.4만 |
|---|
| 2026.08.10 | ₩15,302 | ₩15,835 | ₩15,262 | ₩15,529 | +1.48% | 50.9만 |
|---|
| 2026.08.07 | ₩15,208 | ₩15,930 | ₩15,208 | ₩15,502 | +1.93% | 36.3만 |
|---|
| 2026.08.06 | ₩15,569 | ₩15,689 | ₩15,215 | ₩15,435 | -0.86% | 32.2만 |
|---|
| 2026.08.05 | ₩15,502 | ₩15,676 | ₩15,101 | ₩15,596 | +0.60% | 29.8만 |
|---|
| 2026.08.04 | ₩15,155 | ₩15,475 | ₩14,841 | ₩15,449 | +1.94% | 51.4만 |
|---|
| 2026.08.03 | ₩14,887 | ₩15,422 | ₩14,647 | ₩15,355 | +3.14% | 51.1만 |
|---|
| 2026.07.31 | ₩14,192 | ₩14,660 | ₩13,976 | ₩14,647 | +3.20% | 37.9만 |
|---|
| 2026.07.30 | ₩15,008 | ₩15,008 | ₩13,912 | ₩14,460 | -3.65% | 63.5만 |
|---|
| 2026.07.29 | ₩14,647 | ₩15,315 | ₩14,306 | ₩14,968 | +2.19% | 58.9만 |
|---|
| 2026.07.28 | ₩14,112 | ₩14,834 | ₩13,631 | ₩14,674 | +3.98% | 78.6만 |
|---|
| 2026.07.27 | ₩13,417 | ₩13,979 | ₩13,417 | ₩13,778 | +2.69% | 33.1만 |
|---|
| 2026.07.24 | ₩12,803 | ₩13,671 | ₩12,803 | ₩13,257 | +3.55% | 72.5만 |
|---|
| 2026.07.23 | ₩12,068 | ₩12,896 | ₩11,987 | ₩12,776 | +5.87% | 88.4만 |
|---|
| 2026.07.22 | ₩12,455 | ₩12,742 | ₩12,021 | ₩12,161 | -2.36% | 48.3만 |
|---|
| 2026.07.21 | ₩12,589 | ₩12,843 | ₩12,221 | ₩12,455 | -1.06% | 51.5만 |
|---|
| 2026.07.20 | ₩12,736 | ₩12,956 | ₩12,602 | ₩12,816 | +0.63% | 30.5만 |
|---|
| 2026.07.17 | ₩12,990 | ₩13,351 | ₩12,769 | ₩12,963 | -0.21% | 30.1만 |
|---|
| 2026.07.16 | ₩12,976 | ₩13,337 | ₩12,869 | ₩13,057 | +0.62% | 48.3만 |
|---|
| 2026.07.15 | ₩13,564 | ₩13,981 | ₩12,736 | ₩12,789 | -5.71% | 59만 |
|---|
| 2026.07.14 | ₩13,571 | ₩14,273 | ₩13,270 | ₩13,471 | -0.74% | 127.2만 |
|---|
| 2026.07.13 | ₩13,177 | ₩14,072 | ₩13,177 | ₩14,059 | +6.69% | 61.8만 |
|---|
| 2026.07.10 | ₩13,564 | ₩13,618 | ₩13,110 | ₩13,123 | -3.25% | 39.3만 |
|---|
| 2026.07.09 | ₩13,110 | ₩13,444 | ₩12,784 | ₩13,217 | +0.82% | 49.8만 |
|---|
| 2026.07.08 | ₩13,845 | ₩13,892 | ₩13,123 | ₩13,230 | -4.44% | 62.3만 |
|---|
| 2026.07.07 | ₩14,500 | ₩14,760 | ₩13,778 | ₩13,979 | -3.59% | 45.4만 |
|---|
| 2026.07.06 | ₩13,805 | ₩14,366 | ₩13,631 | ₩14,112 | +2.23% | 147.1만 |
|---|
| 2026.07.02 | ₩13,885 | ₩14,460 | ₩13,651 | ₩14,032 | +1.06% | 150.1만 |
|---|
| 2026.07.01 | ₩12,816 | ₩14,259 | ₩12,816 | ₩13,832 | +7.92% | 178만 |
|---|
| 2026.06.30 | ₩12,188 | ₩12,736 | ₩11,974 | ₩12,656 | +3.84% | 189.9만 |
|---|
| 2026.06.29 | ₩12,910 | ₩13,150 | ₩12,348 | ₩12,415 | -3.83% | 156.6만 |
|---|
| 2026.06.26 | ₩12,041 | ₩13,050 | ₩12,041 | ₩12,682 | +5.33% | 268.2만 |
|---|
| 2026.06.25 | ₩12,749 | ₩12,947 | ₩12,208 | ₩12,228 | -4.09% | 74.2만 |
|---|
| 2026.06.24 | ₩12,669 | ₩13,150 | ₩12,535 | ₩12,963 | +2.32% | 115.3만 |
|---|
| 2026.06.23 | ₩12,535 | ₩12,907 | ₩12,335 | ₩12,669 | +1.07% | 93.3만 |
|---|
| 2026.06.22 | ₩12,616 | ₩12,963 | ₩11,954 | ₩12,255 | -2.86% | 121.5만 |
|---|
| 2026.06.18 | ₩13,377 | ₩13,391 | ₩12,549 | ₩12,936 | -3.30% | 137.7만 |
|---|
| 2026.06.17 | ₩14,460 | ₩14,687 | ₩13,498 | ₩13,498 | -6.65% | 143만 |
|---|
| 2026.06.16 | ₩13,992 | ₩14,286 | ₩13,498 | ₩13,778 | -1.53% | 136.4만 |
|---|
| 2026.06.15 | ₩15,649 | ₩15,943 | ₩13,711 | ₩13,751 | -12.13% | 125.8만 |
|---|
| 2026.06.12 | ₩16,545 | ₩16,565 | ₩15,395 | ₩15,716 | -5.01% | 123.6만 |
|---|
| 2026.06.11 | ₩15,489 | ₩17,072 | ₩15,101 | ₩16,518 | +6.64% | 101.3만 |
|---|
| 2026.06.10 | ₩17,253 | ₩17,627 | ₩16,839 | ₩17,106 | -0.85% | 73.9만 |
|---|
| 2026.06.09 | ₩15,970 | ₩17,480 | ₩15,756 | ₩17,333 | +8.54% | 62.2만 |
|---|
| 2026.06.08 | ₩16,144 | ₩16,531 | ₩15,776 | ₩15,916 | -1.41% | 29.8만 |
|---|
| 2026.06.05 | ₩16,210 | ₩16,531 | ₩15,943 | ₩16,317 | +0.66% | 27.2만 |
|---|
| 2026.06.04 | ₩15,636 | ₩16,157 | ₩15,556 | ₩16,063 | +2.74% | 36.6만 |
|---|
| 2026.06.03 | ₩16,130 | ₩16,371 | ₩15,181 | ₩15,288 | -5.22% | 63.1만 |
|---|
| 2026.06.02 | ₩16,865 | ₩16,899 | ₩15,843 | ₩16,371 | -2.93% | 38.2만 |
|---|
| 2026.06.01 | ₩16,117 | ₩17,026 | ₩15,796 | ₩16,959 | +5.22% | 38.9만 |
|---|
| 2026.05.29 | ₩15,662 | ₩16,478 | ₩15,502 | ₩16,090 | +2.73% | 49.9만 |
|---|
| 2026.05.28 | ₩15,903 | ₩16,037 | ₩15,636 | ₩15,689 | -1.34% | 52만 |
|---|
| 2026.05.27 | ₩16,398 | ₩16,774 | ₩15,649 | ₩15,997 | -2.44% | 64.6만 |
|---|
| 2026.05.26 | ₩16,050 | ₩16,438 | ₩15,756 | ₩16,331 | +1.75% | 37.6만 |
|---|
| 2026.05.22 | ₩16,357 | ₩16,651 | ₩15,797 | ₩16,077 | -1.72% | 34.6만 |
|---|
| 2026.05.21 | ₩16,170 | ₩16,324 | ₩15,956 | ₩16,291 | +0.74% | 25.4만 |
|---|
| 2026.05.20 | ₩15,729 | ₩16,424 | ₩15,477 | ₩16,411 | +4.33% | 32.2만 |
|---|
| 2026.05.19 | ₩16,531 | ₩16,705 | ₩15,823 | ₩15,836 | -4.20% | 36만 |
|---|
| 2026.05.18 | ₩15,262 | ₩16,558 | ₩15,208 | ₩16,424 | +7.62% | 48.8만 |
|---|
| 2026.05.15 | ₩14,968 | ₩15,322 | ₩14,807 | ₩15,262 | +1.96% | 42.5만 |
|---|
| 2026.05.14 | ₩15,368 | ₩15,609 | ₩14,807 | ₩14,821 | -3.57% | 23.5만 |
|---|
| 2026.05.13 | ₩14,968 | ₩15,709 | ₩14,914 | ₩15,449 | +3.21% | 57.2만 |
|---|
| 2026.05.12 | ₩15,355 | ₩15,355 | ₩14,972 | ₩15,168 | -1.22% | 26.8만 |
|---|
| 2026.05.11 | ₩15,502 | ₩15,502 | ₩15,061 | ₩15,262 | -1.55% | 32.7만 |
|---|
| 2026.05.08 | ₩15,903 | ₩16,037 | ₩15,449 | ₩15,716 | -1.18% | 24.4만 |
|---|
| 2026.05.07 | ₩15,743 | ₩16,070 | ₩15,703 | ₩16,023 | +1.78% | 33.2만 |
|---|
| 2026.05.06 | ₩16,090 | ₩16,184 | ₩15,569 | ₩15,649 | -2.74% | 28.1만 |
|---|
| 2026.05.05 | ₩15,221 | ₩15,743 | ₩14,794 | ₩15,609 | +2.55% | 41.3만 |
|---|
| 2026.05.04 | ₩15,689 | ₩16,174 | ₩15,034 | ₩15,181 | -3.24% | 47.5만 |
|---|
| 2026.05.01 | ₩16,371 | ₩16,638 | ₩15,716 | ₩15,729 | -3.92% | 31.5만 |
|---|
| 2026.04.30 | ₩16,063 | ₩16,398 | ₩15,622 | ₩16,157 | +0.58% | 49.3만 |
|---|
| 2026.04.29 | ₩16,251 | ₩16,464 | ₩15,856 | ₩16,037 | -1.32% | 45.6만 |
|---|
| 2026.04.28 | ₩16,852 | ₩16,919 | ₩16,264 | ₩16,331 | -3.09% | 26.9만 |
|---|
| 2026.04.27 | ₩17,306 | ₩17,373 | ₩16,558 | ₩16,732 | -3.32% | 71.1만 |
|---|
| 2026.04.24 | ₩17,480 | ₩17,587 | ₩17,012 | ₩17,360 | -0.69% | 60.4만 |
|---|
| 2026.04.23 | ₩19,137 | ₩19,137 | ₩17,487 | ₩17,654 | -7.75% | 62.3만 |
|---|
| 2026.04.22 | ₩19,725 | ₩19,845 | ₩19,137 | ₩19,150 | -2.91% | 17.6만 |
|---|
| 2026.04.21 | ₩19,752 | ₩20,006 | ₩19,511 | ₩19,645 | -0.54% | 21.3만 |
|---|
| 2026.04.20 | ₩18,830 | ₩19,591 | ₩18,776 | ₩19,591 | +4.05% | 49만 |
|---|
| 2026.04.17 | ₩18,990 | ₩19,150 | ₩18,683 | ₩18,843 | -0.77% | 33.7만 |
|---|
| 2026.04.16 | ₩18,816 | ₩19,217 | ₩18,402 | ₩18,656 | -0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩18,175 | ₩18,736 | ₩17,941 | ₩18,709 | +2.94% | 22.3만 |
|---|
| 2026.04.14 | ₩17,961 | ₩18,255 | ₩17,827 | ₩18,015 | +0.30% | 31.2만 |
|---|
| 2026.04.13 | ₩17,480 | ₩18,335 | ₩17,186 | ₩17,948 | +2.68% | 39.1만 |
|---|
| 2026.04.10 | ₩18,375 | ₩18,375 | ₩17,293 | ₩17,587 | -4.29% | 23만 |
|---|
| 2026.04.09 | ₩17,974 | ₩18,422 | ₩17,440 | ₩18,362 | +2.16% | 25.3만 |
|---|
| 2026.04.08 | ₩18,816 | ₩18,816 | ₩18,068 | ₩18,202 | -3.27% | 33.1만 |
|---|
| 2026.04.07 | ₩18,643 | ₩18,656 | ₩17,988 | ₩17,988 | -3.51% | 15.9만 |
|---|
| 2026.04.06 | ₩18,309 | ₩18,803 | ₩18,295 | ₩18,723 | +2.26% | 17.4만 |
|---|
| 2026.04.02 | ₩18,135 | ₩18,536 | ₩17,567 | ₩18,349 | +1.18% | 20.8만 |
|---|
| 2026.04.01 | ₩18,482 | ₩18,910 | ₩17,841 | ₩18,415 | -0.36% | 67.3만 |
|---|
| 2026.03.31 | ₩17,961 | ₩18,576 | ₩17,721 | ₩18,309 | +1.93% | 54.8만 |
|---|
| 2026.03.30 | ₩17,493 | ₩17,774 | ₩17,186 | ₩17,721 | +1.30% | 46.5만 |
|---|
| 2026.03.27 | ₩17,894 | ₩17,894 | ₩17,186 | ₩17,453 | -2.46% | 28.6만 |
|---|
| 2026.03.26 | ₩18,081 | ₩18,709 | ₩17,981 | ₩18,028 | -0.30% | 57.5만 |
|---|
| 2026.03.25 | ₩18,482 | ₩18,803 | ₩17,881 | ₩18,188 | -1.59% | 38.2만 |
|---|
| 2026.03.24 | ₩18,415 | ₩18,643 | ₩18,202 | ₩18,268 | -0.80% | 23.3만 |
|---|
| 2026.03.23 | ₩18,228 | ₩18,629 | ₩17,954 | ₩18,576 | +1.91% | 22.8만 |
|---|
| 2026.03.20 | ₩17,988 | ₩17,988 | ₩17,427 | ₩17,721 | -1.49% | 99.1만 |
|---|
| 2026.03.19 | ₩18,175 | ₩18,623 | ₩17,961 | ₩18,135 | -0.22% | 35.6만 |
|---|
| 2026.03.18 | ₩18,095 | ₩18,255 | ₩17,493 | ₩18,121 | +0.15% | 41.2만 |
|---|
| 2026.03.17 | ₩18,322 | ₩18,897 | ₩18,202 | ₩18,255 | -0.36% | 36.1만 |
|---|
| 2026.03.16 | ₩18,375 | ₩18,482 | ₩17,894 | ₩18,188 | -1.02% | 26.2만 |
|---|
| 2026.03.13 | ₩18,683 | ₩19,137 | ₩18,108 | ₩18,162 | -2.79% | 35.1만 |
|---|
| 2026.03.12 | ₩18,522 | ₩18,950 | ₩18,456 | ₩18,496 | -0.14% | 27.9만 |
|---|
| 2026.03.11 | ₩18,937 | ₩19,110 | ₩18,355 | ₩18,803 | -0.71% | 23.1만 |
|---|
| 2026.03.10 | ₩18,456 | ₩19,010 | ₩17,841 | ₩18,897 | +2.39% | 36.5만 |
|---|
| 2026.03.09 | ₩18,910 | ₩18,963 | ₩18,489 | ₩18,589 | -1.70% | 42.1만 |
|---|
| 2026.03.06 | ₩19,084 | ₩19,130 | ₩18,509 | ₩18,963 | -0.63% | 27.7만 |
|---|
| 2026.03.05 | ₩18,910 | ₩19,605 | ₩18,663 | ₩19,164 | +1.34% | 70.2만 |
|---|
| 2026.03.04 | ₩19,364 | ₩19,825 | ₩18,790 | ₩18,870 | -2.55% | 89.4만 |
|---|
| 2026.03.03 | ₩18,482 | ₩19,177 | ₩18,409 | ₩19,084 | +3.25% | 51.7만 |
|---|
| 2026.03.02 | ₩18,148 | ₩19,177 | ₩18,148 | ₩18,790 | +3.53% | 49.1만 |
|---|
| 2026.02.27 | ₩17,721 | ₩18,790 | ₩17,587 | ₩18,709 | +5.58% | 54.4만 |
|---|
| 2026.02.26 | ₩17,707 | ₩18,175 | ₩17,016 | ₩18,081 | +2.11% | 37.2만 |
|---|
| 2026.02.25 | ₩17,747 | ₩17,761 | ₩17,213 | ₩17,560 | -1.05% | 26.8만 |
|---|
| 2026.02.24 | ₩17,574 | ₩18,115 | ₩17,386 | ₩17,694 | +0.68% | 33.4만 |
|---|
| 2026.02.23 | ₩18,081 | ₩18,081 | ₩17,320 | ₩17,520 | -3.10% | 45.7만 |
|---|
| 2026.02.20 | ₩18,923 | ₩19,191 | ₩18,255 | ₩18,322 | -3.18% | 63.8만 |
|---|
| 2026.02.19 | ₩18,108 | ₩18,349 | ₩17,734 | ₩17,734 | -2.07% | 42.6만 |
|---|
| 2026.02.18 | ₩18,429 | ₩18,870 | ₩17,908 | ₩18,135 | -1.60% | 32.7만 |
|---|
| 2026.02.17 | ₩18,322 | ₩19,070 | ₩17,827 | ₩18,496 | +0.95% | 105.1만 |
|---|
| 2026.02.13 | ₩19,378 | ₩19,831 | ₩18,268 | ₩18,268 | -5.72% | 90.2만 |
|---|
| 2026.02.12 | ₩19,979 | ₩21,249 | ₩19,030 | ₩19,124 | -4.28% | 407.9만 |
|---|
| 2026.02.11 | ₩16,798 | ₩17,233 | ₩16,144 | ₩16,491 | -1.83% | 110.7만 |
|---|
| 2026.02.10 | ₩17,066 | ₩17,814 | ₩16,986 | ₩17,373 | +1.80% | 55.9만 |
|---|
| 2026.02.09 | ₩16,785 | ₩17,226 | ₩16,063 | ₩16,986 | +1.19% | 62.1만 |
|---|
| 2026.02.06 | ₩16,371 | ₩17,079 | ₩16,090 | ₩16,865 | +3.02% | 69.2만 |
|---|
| 2026.02.05 | ₩16,705 | ₩16,982 | ₩16,077 | ₩16,210 | -2.96% | 39.3만 |
|---|
| 2026.02.04 | ₩17,386 | ₩17,640 | ₩16,438 | ₩16,798 | -3.38% | 73.9만 |
|---|
| 2026.02.03 | ₩19,404 | ₩19,404 | ₩17,340 | ₩17,440 | -10.12% | 101.7만 |
|---|
| 2026.02.02 | ₩19,712 | ₩20,153 | ₩19,485 | ₩19,498 | -1.08% | 37.8만 |
|---|
| 2026.01.30 | ₩19,591 | ₩19,832 | ₩19,324 | ₩19,712 | +0.61% | 31.3만 |
|---|
| 2026.01.29 | ₩19,565 | ₩19,939 | ₩19,244 | ₩19,819 | +1.30% | 48.7만 |
|---|
| 2026.01.28 | ₩20,006 | ₩20,326 | ₩19,498 | ₩19,498 | -2.54% | 33.3만 |
|---|
| 2026.01.27 | ₩19,939 | ₩20,073 | ₩19,578 | ₩19,792 | -0.74% | 36.7만 |
|---|
| 2026.01.26 | ₩20,099 | ₩20,407 | ₩19,485 | ₩19,912 | -0.93% | 37만 |
|---|
| 2026.01.23 | ₩20,059 | ₩20,968 | ₩19,672 | ₩20,206 | +0.73% | 96.4만 |
|---|
| 2026.01.22 | ₩19,672 | ₩20,834 | ₩19,672 | ₩20,166 | +2.51% | 77.9만 |
|---|
| 2026.01.21 | ₩18,750 | ₩19,658 | ₩18,362 | ₩19,471 | +3.85% | 78.8만 |
|---|
| 2026.01.20 | ₩19,057 | ₩19,431 | ₩18,696 | ₩18,709 | -1.82% | 39.3만 |
|---|
| 2026.01.16 | ₩19,618 | ₩20,179 | ₩19,177 | ₩19,378 | -1.23% | 77.9만 |
|---|
| 2026.01.15 | ₩20,153 | ₩20,661 | ₩19,698 | ₩19,792 | -1.79% | 56.1만 |
|---|
| 2026.01.14 | ₩20,286 | ₩20,634 | ₩19,832 | ₩20,099 | -0.92% | 95.4만 |
|---|
| 2026.01.13 | ₩21,075 | ₩21,142 | ₩20,487 | ₩20,514 | -2.66% | 44만 |
|---|
| 2026.01.12 | ₩21,168 | ₩21,663 | ₩20,774 | ₩21,155 | -0.06% | 47.8만 |
|---|
| 2026.01.09 | ₩20,126 | ₩21,382 | ₩19,966 | ₩21,209 | +5.38% | 62.4만 |
|---|
| 2026.01.08 | ₩19,391 | ₩20,300 | ₩18,990 | ₩20,059 | +3.45% | 58.6만 |
|---|
| 2026.01.07 | ₩20,260 | ₩20,260 | ₩19,498 | ₩19,551 | -3.50% | 85.7만 |
|---|
| 2026.01.06 | ₩20,928 | ₩21,770 | ₩19,311 | ₩19,819 | -5.30% | 147만 |
|---|
| 2026.01.05 | ₩21,716 | ₩22,665 | ₩21,683 | ₩22,264 | +2.52% | 80.1만 |
|---|
| 2026.01.02 | ₩22,064 | ₩22,258 | ₩21,209 | ₩21,850 | -0.97% | 103.1만 |
|---|
| 2025.12.31 | ₩22,104 | ₩22,375 | ₩21,890 | ₩22,050 | -0.24% | 64.5만 |
|---|
| 2025.12.30 | ₩22,491 | ₩22,745 | ₩21,850 | ₩22,037 | -2.02% | 63만 |
|---|
| 2025.12.29 | ₩22,558 | ₩23,146 | ₩22,197 | ₩22,425 | -0.59% | 61.3만 |
|---|
| 2025.12.26 | ₩22,906 | ₩23,026 | ₩22,491 | ₩22,705 | -0.88% | 51.2만 |
|---|
| 2025.12.24 | ₩23,333 | ₩23,360 | ₩22,805 | ₩22,919 | -1.78% | 17.9만 |
|---|
| 2025.12.23 | ₩23,066 | ₩23,252 | ₩22,759 | ₩23,186 | +0.52% | 36.6만 |
|---|
| 2025.12.22 | ₩22,177 | ₩23,267 | ₩22,177 | ₩23,079 | +4.07% | 48.9만 |
|---|
| 2025.12.19 | ₩22,932 | ₩23,253 | ₩22,679 | ₩22,879 | -0.23% | 165만 |
|---|
| 2025.12.18 | ₩22,532 | ₩23,360 | ₩22,532 | ₩23,053 | +2.31% | 49.3만 |
|---|
| 2025.12.17 | ₩23,160 | ₩23,180 | ₩22,091 | ₩22,278 | -3.81% | 72.7만 |
|---|
| 2025.12.16 | ₩23,120 | ₩23,748 | ₩22,799 | ₩22,812 | -1.33% | 70.7만 |
|---|
| 2025.12.15 | ₩23,173 | ₩23,267 | ₩22,532 | ₩23,053 | -0.52% | 46.3만 |
|---|
| 2025.12.12 | ₩22,866 | ₩23,333 | ₩22,665 | ₩22,919 | +0.23% | 56.6만 |
|---|
| 2025.12.11 | ₩22,625 | ₩23,399 | ₩22,398 | ₩22,986 | +1.59% | 50.9만 |
|---|
| 2025.12.10 | ₩22,278 | ₩23,112 | ₩22,044 | ₩22,612 | +1.50% | 41.5만 |
|---|
| 2025.12.09 | ₩22,117 | ₩22,826 | ₩22,117 | ₩22,398 | +1.27% | 35.8만 |
|---|
| 2025.12.08 | ₩22,532 | ₩23,120 | ₩21,770 | ₩22,291 | -1.07% | 33.3만 |
|---|
| 2025.12.05 | ₩22,839 | ₩22,946 | ₩22,264 | ₩22,478 | -1.58% | 30.7만 |
|---|
| 2025.12.04 | ₩22,959 | ₩23,093 | ₩21,716 | ₩22,785 | -0.76% | 100.5만 |
|---|
| 2025.12.03 | ₩22,799 | ₩23,788 | ₩22,652 | ₩23,079 | +1.23% | 51.6만 |
|---|
| 2025.12.02 | ₩23,146 | ₩23,360 | ₩22,625 | ₩22,745 | -1.73% | 41.1만 |
|---|
| 2025.12.01 | ₩23,120 | ₩23,460 | ₩22,652 | ₩23,120 | 0.00% | 25.2만 |
|---|
| 2025.11.28 | ₩22,866 | ₩23,561 | ₩22,558 | ₩23,454 | +2.57% | 30.3만 |
|---|
| 2025.11.26 | ₩24,055 | ₩24,055 | ₩22,759 | ₩22,892 | -4.83% | 54.4만 |
|---|
| 2025.11.25 | ₩22,839 | ₩24,055 | ₩22,497 | ₩24,042 | +5.27% | 69.4만 |
|---|
| 2025.11.24 | ₩22,358 | ₩22,943 | ₩21,890 | ₩22,665 | +1.37% | 64.1만 |
|---|
| 2025.11.21 | ₩22,238 | ₩22,719 | ₩21,770 | ₩22,238 | 0.00% | 66만 |
|---|
| 2025.11.20 | ₩22,518 | ₩22,665 | ₩21,770 | ₩22,224 | -1.31% | 64만 |
|---|
| 2025.11.19 | ₩22,184 | ₩22,852 | ₩21,823 | ₩22,572 | +1.75% | 91.7만 |
|---|
| 2025.11.18 | ₩20,460 | ₩21,870 | ₩20,027 | ₩21,703 | +6.07% | 87.6만 |
|---|
| 2025.11.17 | ₩20,781 | ₩21,215 | ₩20,099 | ₩20,407 | -1.80% | 66.8만 |
|---|
| 2025.11.14 | ₩20,086 | ₩22,131 | ₩19,538 | ₩21,021 | +4.66% | 196.9만 |
|---|
| 2025.11.13 | ₩18,803 | ₩20,086 | ₩18,043 | ₩20,006 | +6.40% | 132.7만 |
|---|
| 2025.11.12 | ₩17,801 | ₩18,890 | ₩16,839 | ₩18,830 | +5.78% | 197만 |
|---|
| 2025.11.11 | ₩14,620 | ₩15,275 | ₩14,600 | ₩15,195 | +3.93% | 41.6만 |
|---|
| 2025.11.10 | ₩15,288 | ₩15,288 | ₩14,633 | ₩14,767 | -3.41% | 38.2만 |
|---|
| 2025.11.07 | ₩14,794 | ₩15,542 | ₩14,794 | ₩15,155 | +2.44% | 59.2만 |
|---|
| 2025.11.06 | ₩14,567 | ₩15,101 | ₩14,293 | ₩15,021 | +3.12% | 42.8만 |
|---|
| 2025.11.05 | ₩14,567 | ₩14,821 | ₩14,500 | ₩14,567 | 0.00% | 32.2만 |
|---|
| 2025.11.04 | ₩14,420 | ₩14,767 | ₩14,360 | ₩14,567 | +1.02% | 35.4만 |
|---|
| 2025.11.03 | ₩14,740 | ₩15,008 | ₩14,360 | ₩14,567 | -1.18% | 40만 |
|---|
| 2025.10.31 | ₩14,580 | ₩14,974 | ₩14,366 | ₩14,914 | +2.29% | 48.9만 |
|---|
| 2025.10.30 | ₩14,914 | ₩15,195 | ₩14,373 | ₩14,527 | -2.60% | 54.8만 |
|---|
| 2025.10.29 | ₩16,451 | ₩16,451 | ₩14,647 | ₩14,968 | -9.02% | 81.8만 |
|---|
| 2025.10.28 | ₩16,785 | ₩16,972 | ₩16,344 | ₩16,504 | -1.67% | 24.6만 |
|---|
| 2025.10.27 | ₩17,146 | ₩17,146 | ₩16,665 | ₩16,932 | -1.25% | 27.1만 |
|---|
| 2025.10.24 | ₩17,119 | ₩17,333 | ₩16,872 | ₩16,972 | -0.86% | 24.9만 |
|---|
| 2025.10.23 | ₩17,079 | ₩17,360 | ₩16,478 | ₩16,865 | -1.25% | 49.5만 |
|---|
| 2025.10.22 | ₩17,453 | ₩17,453 | ₩16,745 | ₩17,079 | -2.14% | 32.4만 |
|---|
| 2025.10.21 | ₩17,386 | ₩17,587 | ₩17,137 | ₩17,453 | +0.38% | 38.3만 |
|---|
| 2025.10.20 | ₩16,785 | ₩17,467 | ₩16,643 | ₩17,373 | +3.50% | 59.3만 |
|---|
| 2025.10.17 | ₩16,798 | ₩16,959 | ₩16,337 | ₩16,705 | -0.56% | 51.9만 |
|---|
| 2025.10.16 | ₩16,585 | ₩16,798 | ₩16,230 | ₩16,665 | +0.48% | 29만 |
|---|
| 2025.10.15 | ₩16,932 | ₩17,166 | ₩16,237 | ₩16,598 | -1.97% | 59.6만 |
|---|
| 2025.10.14 | ₩16,251 | ₩16,965 | ₩16,224 | ₩16,839 | +3.62% | 44.3만 |
|---|
| 2025.10.13 | ₩16,117 | ₩16,638 | ₩15,903 | ₩16,438 | +1.99% | 47.6만 |
|---|
| 2025.10.10 | ₩16,611 | ₩16,772 | ₩16,063 | ₩16,103 | -3.06% | 47.4만 |
|---|