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 | ₩18,015 | ₩18,322 | ₩17,861 | ₩17,894 | -0.67% | 35.6만 |
| 2026.10.08 | ₩17,372 | ₩17,934 | ₩17,084 | ₩17,894 | +3.00% | 86.6만 |
| 2026.10.07 | ₩17,372 | ₩17,834 | ₩17,278 | ₩17,533 | +0.92% | 50.5만 |
| 2026.10.06 | ₩16,984 | ₩17,490 | ₩16,802 | ₩17,372 | +2.29% | 49.7만 |
| 2026.10.05 | ₩16,944 | ₩17,359 | ₩16,671 | ₩16,850 | -0.55% | 38.6만 |
| 2026.10.02 | ₩17,546 | ₩17,653 | ₩16,984 | ₩17,198 | -1.98% | 62.2만 |
| 2026.10.01 | ₩17,814 | ₩18,001 | ₩17,078 | ₩17,479 | -1.88% | 61.2만 |
| 2026.09.30 | ₩16,890 | ₩17,693 | ₩16,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,546 |
| +3.88% |
| 75.8만 |
| 2026.09.29 | ₩16,676 | ₩17,078 | ₩16,429 | ₩16,837 | +0.96% | 120.4만 |
|---|
| 2026.09.28 | ₩16,810 | ₩17,165 | ₩16,288 | ₩16,730 | -0.48% | 106.6만 |
|---|
| 2026.09.25 | ₩17,948 | ₩18,470 | ₩16,935 | ₩17,038 | -5.07% | 62.2만 |
|---|
| 2026.09.24 | ₩18,470 | ₩18,977 | ₩17,827 | ₩18,322 | -0.80% | 75.8만 |
|---|
| 2026.09.23 | ₩18,095 | ₩18,442 | ₩17,747 | ₩18,403 | +1.70% | 66.2만 |
|---|
| 2026.09.22 | ₩17,921 | ₩18,429 | ₩17,620 | ₩18,122 | +1.12% | 77.5만 |
|---|
| 2026.09.21 | ₩17,198 | ₩17,800 | ₩17,118 | ₩17,747 | +3.19% | 45.4만 |
|---|
| 2026.09.18 | ₩17,104 | ₩17,600 | ₩17,064 | ₩17,212 | +0.63% | 57.7만 |
|---|
| 2026.09.17 | ₩17,707 | ₩17,787 | ₩17,359 | ₩17,479 | -1.28% | 32.1만 |
|---|
| 2026.09.16 | ₩17,573 | ₩17,934 | ₩17,466 | ₩17,827 | +1.45% | 62.3만 |
|---|
| 2026.09.15 | ₩17,479 | ₩17,867 | ₩17,212 | ₩17,734 | +1.45% | 35.7만 |
|---|
| 2026.09.14 | ₩17,185 | ₩17,881 | ₩16,977 | ₩17,720 | +3.12% | 88만 |
|---|
| 2026.09.11 | ₩16,275 | ₩16,716 | ₩16,067 | ₩16,489 | +1.32% | 48.1만 |
|---|
| 2026.09.10 | ₩16,368 | ₩16,427 | ₩16,054 | ₩16,208 | -0.98% | 36.4만 |
|---|
| 2026.09.09 | ₩16,984 | ₩16,997 | ₩16,299 | ₩16,435 | -3.23% | 46.1만 |
|---|
| 2026.09.08 | ₩17,506 | ₩17,660 | ₩16,971 | ₩17,064 | -2.52% | 41.5만 |
|---|
| 2026.09.04 | ₩17,533 | ₩17,867 | ₩17,038 | ₩17,814 | +1.60% | 44.4만 |
|---|
| 2026.09.03 | ₩17,493 | ₩18,189 | ₩17,493 | ₩17,707 | +1.22% | 42.6만 |
|---|
| 2026.09.02 | ₩17,319 | ₩17,586 | ₩17,158 | ₩17,198 | -0.70% | 30만 |
|---|
| 2026.09.01 | ₩17,519 | ₩17,720 | ₩17,265 | ₩17,292 | -1.30% | 40.1만 |
|---|
| 2026.08.31 | ₩17,841 | ₩17,854 | ₩17,439 | ₩17,573 | -1.50% | 36.9만 |
|---|
| 2026.08.28 | ₩17,800 | ₩18,088 | ₩17,667 | ₩17,693 | -0.60% | 38.2만 |
|---|
| 2026.08.27 | ₩17,546 | ₩18,095 | ₩17,436 | ₩17,734 | +1.07% | 56.8만 |
|---|
| 2026.08.26 | ₩17,252 | ₩17,586 | ₩17,185 | ₩17,452 | +1.16% | 47.4만 |
|---|
| 2026.08.25 | ₩18,229 | ₩18,383 | ₩17,426 | ₩17,452 | -4.26% | 48.3만 |
|---|
| 2026.08.24 | ₩17,934 | ₩18,594 | ₩17,787 | ₩18,429 | +2.76% | 130.6만 |
|---|
| 2026.08.21 | ₩17,225 | ₩17,961 | ₩16,944 | ₩17,800 | +3.34% | 59.9만 |
|---|
| 2026.08.20 | ₩17,412 | ₩17,573 | ₩17,098 | ₩17,212 | -1.15% | 49.6만 |
|---|
| 2026.08.19 | ₩17,412 | ₩18,095 | ₩17,412 | ₩17,667 | +1.46% | 64.2만 |
|---|
| 2026.08.18 | ₩17,399 | ₩17,867 | ₩17,212 | ₩17,560 | +0.92% | 73만 |
|---|
| 2026.08.17 | ₩17,613 | ₩17,901 | ₩16,730 | ₩17,091 | -2.96% | 110.9만 |
|---|
| 2026.08.14 | ₩18,135 | ₩18,296 | ₩16,315 | ₩17,533 | -3.32% | 148.3만 |
|---|
| 2026.08.13 | ₩16,663 | ₩18,162 | ₩16,366 | ₩18,162 | +9.00% | 185.2만 |
|---|
| 2026.08.12 | ₩15,124 | ₩15,739 | ₩15,003 | ₩15,525 | +2.65% | 72만 |
|---|
| 2026.08.11 | ₩15,485 | ₩15,746 | ₩15,003 | ₩15,391 | -0.61% | 68.4만 |
|---|
| 2026.08.10 | ₩15,324 | ₩15,858 | ₩15,284 | ₩15,552 | +1.48% | 50.9만 |
|---|
| 2026.08.07 | ₩15,231 | ₩15,953 | ₩15,231 | ₩15,525 | +1.93% | 36.3만 |
|---|
| 2026.08.06 | ₩15,592 | ₩15,713 | ₩15,237 | ₩15,458 | -0.86% | 32.2만 |
|---|
| 2026.08.05 | ₩15,525 | ₩15,699 | ₩15,124 | ₩15,619 | +0.60% | 29.8만 |
|---|
| 2026.08.04 | ₩15,177 | ₩15,498 | ₩14,863 | ₩15,472 | +1.94% | 51.4만 |
|---|
| 2026.08.03 | ₩14,910 | ₩15,445 | ₩14,669 | ₩15,378 | +3.14% | 51.1만 |
|---|
| 2026.07.31 | ₩14,214 | ₩14,682 | ₩13,997 | ₩14,669 | +3.20% | 37.9만 |
|---|
| 2026.07.30 | ₩15,030 | ₩15,030 | ₩13,933 | ₩14,481 | -3.65% | 63.5만 |
|---|
| 2026.07.29 | ₩14,669 | ₩15,338 | ₩14,327 | ₩14,990 | +2.19% | 58.9만 |
|---|
| 2026.07.28 | ₩14,133 | ₩14,856 | ₩13,651 | ₩14,695 | +3.98% | 78.6만 |
|---|
| 2026.07.27 | ₩13,437 | ₩13,999 | ₩13,437 | ₩13,799 | +2.69% | 33.1만 |
|---|
| 2026.07.24 | ₩12,822 | ₩13,692 | ₩12,822 | ₩13,277 | +3.55% | 72.5만 |
|---|
| 2026.07.23 | ₩12,086 | ₩12,915 | ₩12,005 | ₩12,795 | +5.87% | 88.4만 |
|---|
| 2026.07.22 | ₩12,474 | ₩12,761 | ₩12,039 | ₩12,179 | -2.36% | 48.3만 |
|---|
| 2026.07.21 | ₩12,608 | ₩12,862 | ₩12,239 | ₩12,474 | -1.06% | 51.5만 |
|---|
| 2026.07.20 | ₩12,755 | ₩12,976 | ₩12,621 | ₩12,835 | +0.63% | 30.5만 |
|---|
| 2026.07.17 | ₩13,009 | ₩13,370 | ₩12,788 | ₩12,982 | -0.21% | 30.1만 |
|---|
| 2026.07.16 | ₩12,996 | ₩13,357 | ₩12,889 | ₩13,076 | +0.62% | 48.3만 |
|---|
| 2026.07.15 | ₩13,585 | ₩14,002 | ₩12,755 | ₩12,808 | -5.71% | 59만 |
|---|
| 2026.07.14 | ₩13,591 | ₩14,294 | ₩13,290 | ₩13,491 | -0.74% | 127.2만 |
|---|
| 2026.07.13 | ₩13,196 | ₩14,093 | ₩13,196 | ₩14,080 | +6.69% | 61.8만 |
|---|
| 2026.07.10 | ₩13,585 | ₩13,638 | ₩13,130 | ₩13,143 | -3.25% | 39.3만 |
|---|
| 2026.07.09 | ₩13,130 | ₩13,464 | ₩12,803 | ₩13,237 | +0.82% | 49.8만 |
|---|
| 2026.07.08 | ₩13,866 | ₩13,912 | ₩13,143 | ₩13,250 | -4.44% | 62.3만 |
|---|
| 2026.07.07 | ₩14,521 | ₩14,782 | ₩13,799 | ₩13,999 | -3.59% | 45.4만 |
|---|
| 2026.07.06 | ₩13,825 | ₩14,388 | ₩13,651 | ₩14,133 | +2.23% | 147.1만 |
|---|
| 2026.07.02 | ₩13,906 | ₩14,481 | ₩13,672 | ₩14,053 | +1.06% | 150.1만 |
|---|
| 2026.07.01 | ₩12,835 | ₩14,281 | ₩12,835 | ₩13,852 | +7.92% | 178만 |
|---|
| 2026.06.30 | ₩12,206 | ₩12,755 | ₩11,992 | ₩12,674 | +3.84% | 189.9만 |
|---|
| 2026.06.29 | ₩12,929 | ₩13,170 | ₩12,367 | ₩12,434 | -3.83% | 156.6만 |
|---|
| 2026.06.26 | ₩12,059 | ₩13,069 | ₩12,059 | ₩12,701 | +5.33% | 268.2만 |
|---|
| 2026.06.25 | ₩12,768 | ₩12,966 | ₩12,226 | ₩12,246 | -4.09% | 74.2만 |
|---|
| 2026.06.24 | ₩12,688 | ₩13,170 | ₩12,554 | ₩12,982 | +2.32% | 115.3만 |
|---|
| 2026.06.23 | ₩12,554 | ₩12,926 | ₩12,353 | ₩12,688 | +1.07% | 93.3만 |
|---|
| 2026.06.22 | ₩12,634 | ₩12,982 | ₩11,972 | ₩12,273 | -2.86% | 121.5만 |
|---|
| 2026.06.18 | ₩13,397 | ₩13,411 | ₩12,567 | ₩12,956 | -3.30% | 137.7만 |
|---|
| 2026.06.17 | ₩14,481 | ₩14,709 | ₩13,518 | ₩13,518 | -6.65% | 143만 |
|---|
| 2026.06.16 | ₩14,013 | ₩14,307 | ₩13,518 | ₩13,799 | -1.53% | 136.4만 |
|---|
| 2026.06.15 | ₩15,672 | ₩15,967 | ₩13,732 | ₩13,772 | -12.13% | 125.8만 |
|---|
| 2026.06.12 | ₩16,569 | ₩16,589 | ₩15,418 | ₩15,739 | -5.01% | 123.6만 |
|---|
| 2026.06.11 | ₩15,512 | ₩17,098 | ₩15,124 | ₩16,542 | +6.64% | 101.3만 |
|---|
| 2026.06.10 | ₩17,278 | ₩17,653 | ₩16,864 | ₩17,131 | -0.85% | 73.9만 |
|---|
| 2026.06.09 | ₩15,994 | ₩17,506 | ₩15,780 | ₩17,359 | +8.54% | 62.2만 |
|---|
| 2026.06.08 | ₩16,168 | ₩16,556 | ₩15,800 | ₩15,940 | -1.41% | 29.8만 |
|---|
| 2026.06.05 | ₩16,235 | ₩16,556 | ₩15,967 | ₩16,342 | +0.66% | 27.2만 |
|---|
| 2026.06.04 | ₩15,659 | ₩16,181 | ₩15,579 | ₩16,087 | +2.74% | 36.6만 |
|---|
| 2026.06.03 | ₩16,154 | ₩16,395 | ₩15,204 | ₩15,311 | -5.22% | 63.1만 |
|---|
| 2026.06.02 | ₩16,890 | ₩16,924 | ₩15,866 | ₩16,395 | -2.93% | 38.2만 |
|---|
| 2026.06.01 | ₩16,141 | ₩17,051 | ₩15,820 | ₩16,984 | +5.22% | 38.9만 |
|---|
| 2026.05.29 | ₩15,686 | ₩16,502 | ₩15,525 | ₩16,114 | +2.73% | 49.9만 |
|---|
| 2026.05.28 | ₩15,927 | ₩16,061 | ₩15,659 | ₩15,713 | -1.34% | 52만 |
|---|
| 2026.05.27 | ₩16,422 | ₩16,799 | ₩15,672 | ₩16,020 | -2.44% | 64.6만 |
|---|
| 2026.05.26 | ₩16,074 | ₩16,462 | ₩15,780 | ₩16,355 | +1.75% | 37.6만 |
|---|
| 2026.05.22 | ₩16,382 | ₩16,676 | ₩15,821 | ₩16,101 | -1.72% | 34.6만 |
|---|
| 2026.05.21 | ₩16,194 | ₩16,348 | ₩15,980 | ₩16,315 | +0.74% | 25.4만 |
|---|
| 2026.05.20 | ₩15,753 | ₩16,449 | ₩15,500 | ₩16,435 | +4.33% | 32.2만 |
|---|
| 2026.05.19 | ₩16,556 | ₩16,730 | ₩15,846 | ₩15,860 | -4.20% | 36만 |
|---|
| 2026.05.18 | ₩15,284 | ₩16,583 | ₩15,231 | ₩16,449 | +7.62% | 48.8만 |
|---|
| 2026.05.15 | ₩14,990 | ₩15,345 | ₩14,829 | ₩15,284 | +1.96% | 42.5만 |
|---|
| 2026.05.14 | ₩15,391 | ₩15,632 | ₩14,829 | ₩14,843 | -3.57% | 23.5만 |
|---|
| 2026.05.13 | ₩14,990 | ₩15,733 | ₩14,936 | ₩15,472 | +3.21% | 57.2만 |
|---|
| 2026.05.12 | ₩15,378 | ₩15,378 | ₩14,994 | ₩15,191 | -1.22% | 26.8만 |
|---|
| 2026.05.11 | ₩15,525 | ₩15,525 | ₩15,084 | ₩15,284 | -1.55% | 32.7만 |
|---|
| 2026.05.08 | ₩15,927 | ₩16,061 | ₩15,472 | ₩15,739 | -1.18% | 24.4만 |
|---|
| 2026.05.07 | ₩15,766 | ₩16,094 | ₩15,726 | ₩16,047 | +1.78% | 33.2만 |
|---|
| 2026.05.06 | ₩16,114 | ₩16,208 | ₩15,592 | ₩15,672 | -2.74% | 28.1만 |
|---|
| 2026.05.05 | ₩15,244 | ₩15,766 | ₩14,816 | ₩15,632 | +2.55% | 41.3만 |
|---|
| 2026.05.04 | ₩15,713 | ₩16,198 | ₩15,057 | ₩15,204 | -3.24% | 47.5만 |
|---|
| 2026.05.01 | ₩16,395 | ₩16,663 | ₩15,739 | ₩15,753 | -3.92% | 31.5만 |
|---|
| 2026.04.30 | ₩16,087 | ₩16,422 | ₩15,646 | ₩16,181 | +0.58% | 49.3만 |
|---|
| 2026.04.29 | ₩16,275 | ₩16,489 | ₩15,880 | ₩16,061 | -1.32% | 45.6만 |
|---|
| 2026.04.28 | ₩16,877 | ₩16,944 | ₩16,288 | ₩16,355 | -3.09% | 26.9만 |
|---|
| 2026.04.27 | ₩17,332 | ₩17,399 | ₩16,583 | ₩16,757 | -3.32% | 71.1만 |
|---|
| 2026.04.24 | ₩17,506 | ₩17,613 | ₩17,038 | ₩17,386 | -0.69% | 60.4만 |
|---|
| 2026.04.23 | ₩19,166 | ₩19,166 | ₩17,513 | ₩17,680 | -7.75% | 62.3만 |
|---|
| 2026.04.22 | ₩19,754 | ₩19,875 | ₩19,166 | ₩19,179 | -2.91% | 17.6만 |
|---|
| 2026.04.21 | ₩19,781 | ₩20,036 | ₩19,540 | ₩19,674 | -0.54% | 21.3만 |
|---|
| 2026.04.20 | ₩18,858 | ₩19,621 | ₩18,804 | ₩19,621 | +4.05% | 49만 |
|---|
| 2026.04.17 | ₩19,018 | ₩19,179 | ₩18,711 | ₩18,871 | -0.77% | 33.7만 |
|---|
| 2026.04.16 | ₩18,844 | ₩19,246 | ₩18,429 | ₩18,684 | -0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩18,202 | ₩18,764 | ₩17,968 | ₩18,737 | +2.94% | 22.3만 |
|---|
| 2026.04.14 | ₩17,988 | ₩18,282 | ₩17,854 | ₩18,041 | +0.30% | 31.2만 |
|---|
| 2026.04.13 | ₩17,506 | ₩18,363 | ₩17,212 | ₩17,974 | +2.68% | 39.1만 |
|---|
| 2026.04.10 | ₩18,403 | ₩18,403 | ₩17,319 | ₩17,613 | -4.29% | 23만 |
|---|
| 2026.04.09 | ₩18,001 | ₩18,450 | ₩17,466 | ₩18,389 | +2.16% | 25.3만 |
|---|
| 2026.04.08 | ₩18,844 | ₩18,844 | ₩18,095 | ₩18,229 | -3.27% | 33.1만 |
|---|
| 2026.04.07 | ₩18,670 | ₩18,684 | ₩18,015 | ₩18,015 | -3.51% | 15.9만 |
|---|
| 2026.04.06 | ₩18,336 | ₩18,831 | ₩18,322 | ₩18,751 | +2.26% | 17.4만 |
|---|
| 2026.04.02 | ₩18,162 | ₩18,563 | ₩17,593 | ₩18,376 | +1.18% | 20.8만 |
|---|
| 2026.04.01 | ₩18,510 | ₩18,938 | ₩17,867 | ₩18,443 | -0.36% | 67.3만 |
|---|
| 2026.03.31 | ₩17,988 | ₩18,603 | ₩17,747 | ₩18,336 | +1.93% | 54.8만 |
|---|
| 2026.03.30 | ₩17,519 | ₩17,800 | ₩17,212 | ₩17,747 | +1.30% | 46.5만 |
|---|
| 2026.03.27 | ₩17,921 | ₩17,921 | ₩17,212 | ₩17,479 | -2.46% | 28.6만 |
|---|
| 2026.03.26 | ₩18,108 | ₩18,737 | ₩18,008 | ₩18,055 | -0.30% | 57.5만 |
|---|
| 2026.03.25 | ₩18,510 | ₩18,831 | ₩17,908 | ₩18,215 | -1.59% | 38.2만 |
|---|
| 2026.03.24 | ₩18,443 | ₩18,670 | ₩18,229 | ₩18,296 | -0.80% | 23.3만 |
|---|
| 2026.03.23 | ₩18,256 | ₩18,657 | ₩17,981 | ₩18,603 | +1.91% | 22.8만 |
|---|
| 2026.03.20 | ₩18,015 | ₩18,015 | ₩17,452 | ₩17,747 | -1.49% | 99.1만 |
|---|
| 2026.03.19 | ₩18,202 | ₩18,650 | ₩17,988 | ₩18,162 | -0.22% | 35.6만 |
|---|
| 2026.03.18 | ₩18,122 | ₩18,282 | ₩17,519 | ₩18,148 | +0.15% | 41.2만 |
|---|
| 2026.03.17 | ₩18,349 | ₩18,925 | ₩18,229 | ₩18,282 | -0.36% | 36.1만 |
|---|
| 2026.03.16 | ₩18,403 | ₩18,510 | ₩17,921 | ₩18,215 | -1.02% | 26.2만 |
|---|
| 2026.03.13 | ₩18,711 | ₩19,166 | ₩18,135 | ₩18,189 | -2.79% | 35.1만 |
|---|
| 2026.03.12 | ₩18,550 | ₩18,978 | ₩18,483 | ₩18,523 | -0.14% | 27.9만 |
|---|
| 2026.03.11 | ₩18,965 | ₩19,139 | ₩18,383 | ₩18,831 | -0.71% | 23.1만 |
|---|
| 2026.03.10 | ₩18,483 | ₩19,038 | ₩17,867 | ₩18,925 | +2.39% | 36.5만 |
|---|
| 2026.03.09 | ₩18,938 | ₩18,992 | ₩18,516 | ₩18,617 | -1.70% | 42.1만 |
|---|
| 2026.03.06 | ₩19,112 | ₩19,159 | ₩18,537 | ₩18,992 | -0.63% | 27.7만 |
|---|
| 2026.03.05 | ₩18,938 | ₩19,634 | ₩18,690 | ₩19,192 | +1.34% | 70.2만 |
|---|
| 2026.03.04 | ₩19,393 | ₩19,855 | ₩18,818 | ₩18,898 | -2.55% | 89.4만 |
|---|
| 2026.03.03 | ₩18,510 | ₩19,206 | ₩18,436 | ₩19,112 | +3.25% | 51.7만 |
|---|
| 2026.03.02 | ₩18,175 | ₩19,206 | ₩18,175 | ₩18,818 | +3.53% | 49.1만 |
|---|
| 2026.02.27 | ₩17,747 | ₩18,818 | ₩17,613 | ₩18,737 | +5.58% | 54.4만 |
|---|
| 2026.02.26 | ₩17,734 | ₩18,202 | ₩17,042 | ₩18,108 | +2.11% | 37.2만 |
|---|
| 2026.02.25 | ₩17,774 | ₩17,787 | ₩17,238 | ₩17,586 | -1.05% | 26.8만 |
|---|
| 2026.02.24 | ₩17,600 | ₩18,142 | ₩17,412 | ₩17,720 | +0.68% | 33.4만 |
|---|
| 2026.02.23 | ₩18,108 | ₩18,108 | ₩17,345 | ₩17,546 | -3.10% | 45.7만 |
|---|
| 2026.02.20 | ₩18,951 | ₩19,219 | ₩18,282 | ₩18,349 | -3.18% | 63.8만 |
|---|
| 2026.02.19 | ₩18,135 | ₩18,376 | ₩17,760 | ₩17,760 | -2.07% | 42.6만 |
|---|
| 2026.02.18 | ₩18,456 | ₩18,898 | ₩17,934 | ₩18,162 | -1.60% | 32.7만 |
|---|
| 2026.02.17 | ₩18,349 | ₩19,099 | ₩17,854 | ₩18,523 | +0.95% | 105.1만 |
|---|
| 2026.02.13 | ₩19,407 | ₩19,860 | ₩18,296 | ₩18,296 | -5.72% | 90.2만 |
|---|
| 2026.02.12 | ₩20,009 | ₩21,280 | ₩19,059 | ₩19,152 | -4.28% | 407.9만 |
|---|
| 2026.02.11 | ₩16,823 | ₩17,258 | ₩16,168 | ₩16,516 | -1.83% | 110.7만 |
|---|
| 2026.02.10 | ₩17,091 | ₩17,841 | ₩17,011 | ₩17,399 | +1.80% | 55.9만 |
|---|
| 2026.02.09 | ₩16,810 | ₩17,252 | ₩16,087 | ₩17,011 | +1.19% | 62.1만 |
|---|
| 2026.02.06 | ₩16,395 | ₩17,104 | ₩16,114 | ₩16,890 | +3.02% | 69.2만 |
|---|
| 2026.02.05 | ₩16,730 | ₩17,007 | ₩16,101 | ₩16,235 | -2.96% | 39.3만 |
|---|
| 2026.02.04 | ₩17,412 | ₩17,667 | ₩16,462 | ₩16,823 | -3.38% | 73.9만 |
|---|
| 2026.02.03 | ₩19,433 | ₩19,433 | ₩17,365 | ₩17,466 | -10.12% | 101.7만 |
|---|
| 2026.02.02 | ₩19,741 | ₩20,183 | ₩19,514 | ₩19,527 | -1.08% | 37.8만 |
|---|
| 2026.01.30 | ₩19,621 | ₩19,862 | ₩19,353 | ₩19,741 | +0.61% | 31.3만 |
|---|
| 2026.01.29 | ₩19,594 | ₩19,969 | ₩19,273 | ₩19,848 | +1.30% | 48.7만 |
|---|
| 2026.01.28 | ₩20,036 | ₩20,357 | ₩19,527 | ₩19,527 | -2.54% | 33.3만 |
|---|
| 2026.01.27 | ₩19,969 | ₩20,102 | ₩19,607 | ₩19,821 | -0.74% | 36.7만 |
|---|
| 2026.01.26 | ₩20,129 | ₩20,437 | ₩19,514 | ₩19,942 | -0.93% | 37만 |
|---|
| 2026.01.23 | ₩20,089 | ₩20,999 | ₩19,701 | ₩20,236 | +0.73% | 96.4만 |
|---|
| 2026.01.22 | ₩19,701 | ₩20,865 | ₩19,701 | ₩20,196 | +2.51% | 77.9만 |
|---|
| 2026.01.21 | ₩18,777 | ₩19,688 | ₩18,389 | ₩19,500 | +3.85% | 78.8만 |
|---|
| 2026.01.20 | ₩19,085 | ₩19,460 | ₩18,724 | ₩18,737 | -1.82% | 39.3만 |
|---|
| 2026.01.16 | ₩19,647 | ₩20,210 | ₩19,206 | ₩19,407 | -1.23% | 77.9만 |
|---|
| 2026.01.15 | ₩20,183 | ₩20,691 | ₩19,728 | ₩19,821 | -1.79% | 56.1만 |
|---|
| 2026.01.14 | ₩20,317 | ₩20,665 | ₩19,862 | ₩20,129 | -0.92% | 95.4만 |
|---|
| 2026.01.13 | ₩21,106 | ₩21,173 | ₩20,517 | ₩20,544 | -2.66% | 44만 |
|---|
| 2026.01.12 | ₩21,200 | ₩21,695 | ₩20,805 | ₩21,187 | -0.06% | 47.8만 |
|---|
| 2026.01.09 | ₩20,156 | ₩21,414 | ₩19,995 | ₩21,240 | +5.38% | 62.4만 |
|---|
| 2026.01.08 | ₩19,420 | ₩20,330 | ₩19,018 | ₩20,089 | +3.45% | 58.6만 |
|---|
| 2026.01.07 | ₩20,290 | ₩20,290 | ₩19,527 | ₩19,580 | -3.50% | 85.7만 |
|---|
| 2026.01.06 | ₩20,959 | ₩21,802 | ₩19,340 | ₩19,848 | -5.30% | 147만 |
|---|
| 2026.01.05 | ₩21,749 | ₩22,699 | ₩21,715 | ₩22,297 | +2.52% | 80.1만 |
|---|
| 2026.01.02 | ₩22,097 | ₩22,291 | ₩21,240 | ₩21,883 | -0.97% | 103.1만 |
|---|
| 2025.12.31 | ₩22,137 | ₩22,408 | ₩21,923 | ₩22,083 | -0.24% | 64.5만 |
|---|
| 2025.12.30 | ₩22,525 | ₩22,779 | ₩21,883 | ₩22,070 | -2.02% | 63만 |
|---|
| 2025.12.29 | ₩22,592 | ₩23,181 | ₩22,230 | ₩22,458 | -0.59% | 61.3만 |
|---|
| 2025.12.26 | ₩22,940 | ₩23,060 | ₩22,525 | ₩22,739 | -0.88% | 51.2만 |
|---|
| 2025.12.24 | ₩23,368 | ₩23,395 | ₩22,839 | ₩22,953 | -1.78% | 17.9만 |
|---|
| 2025.12.23 | ₩23,100 | ₩23,286 | ₩22,793 | ₩23,221 | +0.52% | 36.6만 |
|---|
| 2025.12.22 | ₩22,210 | ₩23,301 | ₩22,210 | ₩23,114 | +4.07% | 48.9만 |
|---|
| 2025.12.19 | ₩22,967 | ₩23,288 | ₩22,712 | ₩22,913 | -0.23% | 165만 |
|---|
| 2025.12.18 | ₩22,565 | ₩23,395 | ₩22,565 | ₩23,087 | +2.31% | 49.3만 |
|---|
| 2025.12.17 | ₩23,194 | ₩23,214 | ₩22,123 | ₩22,311 | -3.81% | 72.7만 |
|---|
| 2025.12.16 | ₩23,154 | ₩23,783 | ₩22,833 | ₩22,846 | -1.33% | 70.7만 |
|---|
| 2025.12.15 | ₩23,208 | ₩23,301 | ₩22,565 | ₩23,087 | -0.52% | 46.3만 |
|---|
| 2025.12.12 | ₩22,900 | ₩23,368 | ₩22,699 | ₩22,953 | +0.23% | 56.6만 |
|---|
| 2025.12.11 | ₩22,659 | ₩23,434 | ₩22,431 | ₩23,020 | +1.59% | 50.9만 |
|---|
| 2025.12.10 | ₩22,311 | ₩23,146 | ₩22,077 | ₩22,645 | +1.50% | 41.5만 |
|---|
| 2025.12.09 | ₩22,150 | ₩22,860 | ₩22,150 | ₩22,431 | +1.27% | 35.8만 |
|---|
| 2025.12.08 | ₩22,565 | ₩23,154 | ₩21,802 | ₩22,324 | -1.07% | 33.3만 |
|---|
| 2025.12.05 | ₩22,873 | ₩22,980 | ₩22,297 | ₩22,512 | -1.58% | 30.7만 |
|---|
| 2025.12.04 | ₩22,993 | ₩23,127 | ₩21,749 | ₩22,819 | -0.76% | 100.5만 |
|---|
| 2025.12.03 | ₩22,833 | ₩23,823 | ₩22,686 | ₩23,114 | +1.23% | 51.6만 |
|---|
| 2025.12.02 | ₩23,181 | ₩23,395 | ₩22,659 | ₩22,779 | -1.73% | 41.1만 |
|---|
| 2025.12.01 | ₩23,154 | ₩23,495 | ₩22,686 | ₩23,154 | 0.00% | 25.2만 |
|---|
| 2025.11.28 | ₩22,900 | ₩23,596 | ₩22,592 | ₩23,489 | +2.57% | 30.3만 |
|---|
| 2025.11.26 | ₩24,091 | ₩24,091 | ₩22,793 | ₩22,926 | -4.83% | 54.4만 |
|---|
| 2025.11.25 | ₩22,873 | ₩24,091 | ₩22,530 | ₩24,077 | +5.27% | 69.4만 |
|---|
| 2025.11.24 | ₩22,391 | ₩22,977 | ₩21,923 | ₩22,699 | +1.37% | 64.1만 |
|---|
| 2025.11.21 | ₩22,271 | ₩22,752 | ₩21,802 | ₩22,271 | 0.00% | 66만 |
|---|
| 2025.11.20 | ₩22,552 | ₩22,699 | ₩21,802 | ₩22,257 | -1.31% | 64만 |
|---|
| 2025.11.19 | ₩22,217 | ₩22,886 | ₩21,856 | ₩22,605 | +1.75% | 91.7만 |
|---|
| 2025.11.18 | ₩20,491 | ₩21,903 | ₩20,057 | ₩21,735 | +6.07% | 87.6만 |
|---|
| 2025.11.17 | ₩20,812 | ₩21,247 | ₩20,129 | ₩20,437 | -1.80% | 66.8만 |
|---|
| 2025.11.14 | ₩20,116 | ₩22,164 | ₩19,567 | ₩21,053 | +4.66% | 196.9만 |
|---|
| 2025.11.13 | ₩18,831 | ₩20,116 | ₩18,069 | ₩20,036 | +6.40% | 132.7만 |
|---|
| 2025.11.12 | ₩17,827 | ₩18,918 | ₩16,864 | ₩18,858 | +5.78% | 197만 |
|---|
| 2025.11.11 | ₩14,642 | ₩15,298 | ₩14,622 | ₩15,217 | +3.93% | 41.6만 |
|---|
| 2025.11.10 | ₩15,311 | ₩15,311 | ₩14,655 | ₩14,789 | -3.41% | 38.2만 |
|---|
| 2025.11.07 | ₩14,816 | ₩15,565 | ₩14,816 | ₩15,177 | +2.44% | 59.2만 |
|---|
| 2025.11.06 | ₩14,588 | ₩15,124 | ₩14,314 | ₩15,043 | +3.12% | 42.8만 |
|---|
| 2025.11.05 | ₩14,588 | ₩14,843 | ₩14,521 | ₩14,588 | 0.00% | 32.2만 |
|---|
| 2025.11.04 | ₩14,441 | ₩14,789 | ₩14,381 | ₩14,588 | +1.02% | 35.4만 |
|---|
| 2025.11.03 | ₩14,762 | ₩15,030 | ₩14,381 | ₩14,588 | -1.18% | 40만 |
|---|
| 2025.10.31 | ₩14,602 | ₩14,997 | ₩14,388 | ₩14,936 | +2.29% | 48.9만 |
|---|
| 2025.10.30 | ₩14,936 | ₩15,217 | ₩14,394 | ₩14,548 | -2.60% | 54.8만 |
|---|
| 2025.10.29 | ₩16,475 | ₩16,475 | ₩14,669 | ₩14,990 | -9.02% | 81.8만 |
|---|
| 2025.10.28 | ₩16,810 | ₩16,997 | ₩16,368 | ₩16,529 | -1.67% | 24.6만 |
|---|
| 2025.10.27 | ₩17,171 | ₩17,171 | ₩16,690 | ₩16,957 | -1.25% | 27.1만 |
|---|
| 2025.10.24 | ₩17,145 | ₩17,359 | ₩16,897 | ₩16,997 | -0.86% | 24.9만 |
|---|
| 2025.10.23 | ₩17,104 | ₩17,386 | ₩16,502 | ₩16,890 | -1.25% | 49.5만 |
|---|
| 2025.10.22 | ₩17,479 | ₩17,479 | ₩16,770 | ₩17,104 | -2.14% | 32.4만 |
|---|
| 2025.10.21 | ₩17,412 | ₩17,613 | ₩17,162 | ₩17,479 | +0.38% | 38.3만 |
|---|
| 2025.10.20 | ₩16,810 | ₩17,493 | ₩16,668 | ₩17,399 | +3.50% | 59.3만 |
|---|
| 2025.10.17 | ₩16,823 | ₩16,984 | ₩16,362 | ₩16,730 | -0.56% | 51.9만 |
|---|
| 2025.10.16 | ₩16,609 | ₩16,823 | ₩16,255 | ₩16,690 | +0.48% | 29만 |
|---|
| 2025.10.15 | ₩16,957 | ₩17,191 | ₩16,261 | ₩16,623 | -1.97% | 59.6만 |
|---|
| 2025.10.14 | ₩16,275 | ₩16,991 | ₩16,248 | ₩16,864 | +3.62% | 44.3만 |
|---|
| 2025.10.13 | ₩16,141 | ₩16,663 | ₩15,927 | ₩16,462 | +1.99% | 47.6만 |
|---|
| 2025.10.10 | ₩16,636 | ₩16,797 | ₩16,087 | ₩16,127 | -3.06% | 47.4만 |
|---|