시장 데이터를 불러오는 중
전체 종목
매그넘 아이스크림 컴퍼니 과거 주가
The Magnum Ice Cream Company N.V. Ordinary Shares · MICC · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Magnum Ice Cream Company N.V. Ordinary Shares · MICC · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,276 | ₩23,303 | ₩22,981 | ₩23,156 | -0.52% | 79.9만 |
| 2026.10.08 | ₩22,767 | ₩23,370 | ₩22,767 | ₩23,370 | +2.65% | 116만 |
| 2026.10.07 | ₩22,646 | ₩22,881 | ₩22,593 | ₩22,727 | +0.36% | 79.8만 |
| 2026.10.06 | ₩23,102 | ₩23,343 | ₩23,008 | ₩23,022 | -0.35% | 95.2만 |
| 2026.10.05 | ₩23,048 | ₩23,102 | ₩22,861 | ₩22,928 | -0.52% | 100.1만 |
| 2026.10.02 | ₩23,115 | ₩23,430 | ₩23,048 | ₩23,424 | +1.33% | 66.1만 |
| 2026.10.01 | ₩22,941 | ₩23,115 | ₩22,874 | ₩23,022 | +0.35% | 115.2만 |
| 2026.09.30 | ₩24,482 | ₩24,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,826 |
| -2.68% |
| 104.8만 |
| 2026.09.29 | ₩24,683 | ₩24,884 | ₩24,583 | ₩24,857 | +0.71% | 59.8만 |
|---|
| 2026.09.28 | ₩25,139 | ₩25,413 | ₩25,085 | ₩25,192 | +0.21% | 48.9만 |
|---|
| 2026.09.25 | ₩25,487 | ₩25,635 | ₩25,239 | ₩25,434 | -0.21% | 49만 |
|---|
| 2026.09.24 | ₩25,996 | ₩25,996 | ₩25,641 | ₩25,836 | -0.62% | 78.8만 |
|---|
| 2026.09.23 | ₩26,090 | ₩26,110 | ₩25,474 | ₩25,541 | -2.11% | 86.9만 |
|---|
| 2026.09.22 | ₩26,238 | ₩26,244 | ₩25,775 | ₩25,889 | -1.33% | 66.2만 |
|---|
| 2026.09.21 | ₩25,702 | ₩25,869 | ₩25,574 | ₩25,795 | +0.36% | 45.1만 |
|---|
| 2026.09.18 | ₩25,380 | ₩25,454 | ₩25,192 | ₩25,434 | +0.21% | 97.4만 |
|---|
| 2026.09.17 | ₩25,661 | ₩25,822 | ₩25,353 | ₩25,367 | -1.15% | 98.1만 |
|---|
| 2026.09.16 | ₩25,487 | ₩25,635 | ₩25,172 | ₩25,192 | -1.16% | 59.3만 |
|---|
| 2026.09.15 | ₩26,063 | ₩26,130 | ₩25,668 | ₩25,702 | -1.39% | 52만 |
|---|
| 2026.09.14 | ₩26,707 | ₩26,854 | ₩26,465 | ₩26,680 | -0.10% | 81.5만 |
|---|
| 2026.09.11 | ₩26,452 | ₩26,640 | ₩26,171 | ₩26,331 | -0.46% | 90.3만 |
|---|
| 2026.09.10 | ₩25,769 | ₩26,231 | ₩25,547 | ₩26,130 | +1.40% | 86.1만 |
|---|
| 2026.09.09 | ₩26,398 | ₩26,425 | ₩25,614 | ₩25,635 | -2.89% | 137.3만 |
|---|
| 2026.09.08 | ₩25,688 | ₩26,197 | ₩25,594 | ₩25,903 | +0.83% | 75.9만 |
|---|
| 2026.09.04 | ₩25,742 | ₩26,144 | ₩25,568 | ₩25,889 | +0.57% | 91.4만 |
|---|
| 2026.09.03 | ₩26,693 | ₩26,733 | ₩26,217 | ₩26,452 | -0.90% | 87.1만 |
|---|
| 2026.09.02 | ₩26,425 | ₩26,733 | ₩26,104 | ₩26,599 | +0.66% | 81.5만 |
|---|
| 2026.09.01 | ₩26,827 | ₩27,176 | ₩26,385 | ₩26,439 | -1.45% | 75만 |
|---|
| 2026.08.31 | ₩27,216 | ₩27,718 | ₩27,149 | ₩27,363 | +0.54% | 93.4만 |
|---|
| 2026.08.28 | ₩26,921 | ₩27,149 | ₩26,914 | ₩27,042 | +0.45% | 43.3만 |
|---|
| 2026.08.27 | ₩26,934 | ₩27,089 | ₩26,794 | ₩26,908 | -0.10% | 44.2만 |
|---|
| 2026.08.26 | ₩27,336 | ₩27,417 | ₩27,142 | ₩27,162 | -0.64% | 52.4만 |
|---|
| 2026.08.25 | ₩27,042 | ₩27,202 | ₩26,874 | ₩27,189 | +0.55% | 108.8만 |
|---|
| 2026.08.24 | ₩27,243 | ₩27,457 | ₩26,928 | ₩27,001 | -0.89% | 84.9만 |
|---|
| 2026.08.21 | ₩26,573 | ₩26,760 | ₩26,472 | ₩26,747 | +0.66% | 47.1만 |
|---|
| 2026.08.20 | ₩26,318 | ₩26,606 | ₩26,211 | ₩26,452 | +0.51% | 83.1만 |
|---|
| 2026.08.19 | ₩26,251 | ₩26,385 | ₩25,903 | ₩26,010 | -0.92% | 103만 |
|---|
| 2026.08.18 | ₩25,300 | ₩25,695 | ₩25,296 | ₩25,434 | +0.53% | 129.1만 |
|---|
| 2026.08.17 | ₩25,795 | ₩25,801 | ₩25,447 | ₩25,474 | -1.25% | 56.3만 |
|---|
| 2026.08.14 | ₩26,358 | ₩26,472 | ₩26,157 | ₩26,238 | -0.46% | 48.4만 |
|---|
| 2026.08.13 | ₩26,519 | ₩26,941 | ₩26,492 | ₩26,921 | +1.52% | 61.5만 |
|---|
| 2026.08.12 | ₩26,197 | ₩26,358 | ₩26,010 | ₩26,358 | +0.61% | 87.8만 |
|---|
| 2026.08.11 | ₩25,635 | ₩26,037 | ₩25,581 | ₩26,037 | +1.57% | 50.1만 |
|---|
| 2026.08.10 | ₩25,782 | ₩25,916 | ₩25,581 | ₩25,728 | -0.21% | 71만 |
|---|
| 2026.08.07 | ₩25,460 | ₩25,849 | ₩25,460 | ₩25,822 | +1.42% | 65.8만 |
|---|
| 2026.08.06 | ₩25,353 | ₩25,527 | ₩25,279 | ₩25,353 | 0.00% | 51.2만 |
|---|
| 2026.08.05 | ₩25,554 | ₩25,554 | ₩25,166 | ₩25,259 | -1.15% | 98.5만 |
|---|
| 2026.08.04 | ₩24,630 | ₩25,018 | ₩24,482 | ₩24,509 | -0.49% | 98.2만 |
|---|
| 2026.08.03 | ₩25,058 | ₩25,072 | ₩24,609 | ₩24,616 | -1.76% | 53.3만 |
|---|
| 2026.07.31 | ₩24,844 | ₩25,011 | ₩24,549 | ₩24,938 | +0.38% | 91.9만 |
|---|
| 2026.07.30 | ₩24,764 | ₩25,132 | ₩24,670 | ₩25,112 | +1.41% | 104.9만 |
|---|
| 2026.07.29 | ₩24,496 | ₩24,817 | ₩24,348 | ₩24,442 | -0.22% | 72만 |
|---|
| 2026.07.28 | ₩24,656 | ₩25,099 | ₩24,643 | ₩24,790 | +0.54% | 89.3만 |
|---|
| 2026.07.27 | ₩24,254 | ₩24,536 | ₩24,174 | ₩24,174 | -0.33% | 97.2만 |
|---|
| 2026.07.24 | ₩24,027 | ₩24,094 | ₩23,886 | ₩23,906 | -0.50% | 42.6만 |
|---|
| 2026.07.23 | ₩23,370 | ₩23,866 | ₩23,303 | ₩23,772 | +1.72% | 82.6만 |
|---|
| 2026.07.22 | ₩24,442 | ₩24,569 | ₩24,134 | ₩24,214 | -0.93% | 90.1만 |
|---|
| 2026.07.21 | ₩24,388 | ₩24,496 | ₩23,946 | ₩23,960 | -1.76% | 86.4만 |
|---|
| 2026.07.20 | ₩25,152 | ₩25,219 | ₩24,817 | ₩24,991 | -0.64% | 251.4만 |
|---|
| 2026.07.17 | ₩25,233 | ₩25,293 | ₩24,911 | ₩25,058 | -0.69% | 100.8만 |
|---|
| 2026.07.16 | ₩24,871 | ₩25,320 | ₩24,754 | ₩25,219 | +1.40% | 90.5만 |
|---|
| 2026.07.15 | ₩24,777 | ₩25,407 | ₩24,777 | ₩25,032 | +1.03% | 211.5만 |
|---|
| 2026.07.14 | ₩24,737 | ₩25,072 | ₩24,522 | ₩24,804 | +0.27% | 143.1만 |
|---|
| 2026.07.13 | ₩24,965 | ₩25,045 | ₩24,723 | ₩24,737 | -0.91% | 99.8만 |
|---|
| 2026.07.10 | ₩24,710 | ₩25,273 | ₩24,630 | ₩24,831 | +0.49% | 171.1만 |
|---|
| 2026.07.09 | ₩24,549 | ₩24,737 | ₩24,221 | ₩24,630 | +0.33% | 160.8만 |
|---|
| 2026.07.08 | ₩24,938 | ₩24,938 | ₩24,697 | ₩24,710 | -0.91% | 93.5만 |
|---|
| 2026.07.07 | ₩25,460 | ₩25,648 | ₩25,112 | ₩25,246 | -0.84% | 145.2만 |
|---|
| 2026.07.06 | ₩24,911 | ₩25,212 | ₩24,670 | ₩25,139 | +0.91% | 100.5만 |
|---|
| 2026.07.02 | ₩24,965 | ₩25,105 | ₩24,703 | ₩25,085 | +0.48% | 122.6만 |
|---|
| 2026.07.01 | ₩23,625 | ₩24,241 | ₩23,544 | ₩24,241 | +2.61% | 100.2만 |
|---|
| 2026.06.30 | ₩23,330 | ₩23,410 | ₩23,209 | ₩23,330 | 0.00% | 109만 |
|---|
| 2026.06.29 | ₩23,397 | ₩23,671 | ₩23,363 | ₩23,531 | +0.57% | 138.3만 |
|---|
| 2026.06.26 | ₩23,142 | ₩23,544 | ₩23,102 | ₩23,450 | +1.33% | 132.9만 |
|---|
| 2026.06.25 | ₩22,754 | ₩23,283 | ₩22,754 | ₩23,062 | +1.35% | 117.3만 |
|---|
| 2026.06.24 | ₩22,687 | ₩22,912 | ₩22,579 | ₩22,821 | +0.59% | 102.7만 |
|---|
| 2026.06.23 | ₩22,124 | ₩22,499 | ₩22,097 | ₩22,432 | +1.39% | 138.7만 |
|---|
| 2026.06.22 | ₩21,950 | ₩22,311 | ₩21,507 | ₩21,909 | -0.18% | 351.2만 |
|---|
| 2026.06.18 | ₩22,231 | ₩22,613 | ₩22,231 | ₩22,472 | +1.08% | 204.9만 |
|---|
| 2026.06.17 | ₩23,223 | ₩23,438 | ₩22,821 | ₩22,888 | -1.44% | 116.1만 |
|---|
| 2026.06.16 | ₩23,718 | ₩23,759 | ₩23,209 | ₩23,357 | -1.53% | 200.4만 |
|---|
| 2026.06.15 | ₩24,067 | ₩24,174 | ₩23,799 | ₩23,879 | -0.78% | 120.5만 |
|---|
| 2026.06.12 | ₩23,893 | ₩24,100 | ₩23,651 | ₩24,013 | +0.50% | 123.7만 |
|---|
| 2026.06.11 | ₩23,960 | ₩24,335 | ₩23,812 | ₩24,161 | +0.84% | 188.1만 |
|---|
| 2026.06.10 | ₩23,410 | ₩23,886 | ₩23,410 | ₩23,799 | +1.66% | 108.5만 |
|---|
| 2026.06.09 | ₩22,847 | ₩23,397 | ₩22,821 | ₩23,397 | +2.40% | 82.3만 |
|---|
| 2026.06.08 | ₩23,008 | ₩23,223 | ₩22,707 | ₩22,754 | -1.11% | 141만 |
|---|
| 2026.06.05 | ₩23,048 | ₩23,209 | ₩22,774 | ₩22,874 | -0.76% | 125만 |
|---|
| 2026.06.04 | ₩22,888 | ₩22,995 | ₩22,640 | ₩22,821 | -0.29% | 130.3만 |
|---|
| 2026.06.03 | ₩22,419 | ₩22,539 | ₩22,325 | ₩22,405 | -0.06% | 120.3만 |
|---|
| 2026.06.02 | ₩22,003 | ₩22,553 | ₩21,990 | ₩22,512 | +2.31% | 162.7만 |
|---|
| 2026.06.01 | ₩21,239 | ₩21,749 | ₩21,206 | ₩21,749 | +2.40% | 150만 |
|---|
| 2026.05.29 | ₩22,110 | ₩22,137 | ₩21,708 | ₩21,708 | -1.82% | 120.1만 |
|---|
| 2026.05.28 | ₩21,708 | ₩22,084 | ₩21,655 | ₩21,950 | +1.11% | 77.3만 |
|---|
| 2026.05.27 | ₩21,481 | ₩22,110 | ₩21,481 | ₩21,883 | +1.87% | 94.5만 |
|---|
| 2026.05.26 | ₩21,440 | ₩21,507 | ₩20,950 | ₩20,985 | -2.13% | 86.3만 |
|---|
| 2026.05.22 | ₩21,467 | ₩21,715 | ₩21,440 | ₩21,507 | +0.19% | 84.8만 |
|---|
| 2026.05.21 | ₩21,333 | ₩21,903 | ₩21,293 | ₩21,802 | +2.20% | 152.3만 |
|---|
| 2026.05.20 | ₩20,971 | ₩21,628 | ₩20,971 | ₩21,628 | +3.13% | 152.5만 |
|---|
| 2026.05.19 | ₩20,891 | ₩21,058 | ₩20,744 | ₩20,757 | -0.64% | 126.1만 |
|---|
| 2026.05.18 | ₩21,186 | ₩21,648 | ₩21,052 | ₩21,092 | -0.44% | 192.8만 |
|---|
| 2026.05.15 | ₩22,747 | ₩22,821 | ₩21,849 | ₩22,325 | -1.86% | 728.4만 |
|---|
| 2026.05.14 | ₩20,033 | ₩20,368 | ₩19,953 | ₩20,127 | +0.47% | 87.7만 |
|---|
| 2026.05.13 | ₩20,020 | ₩20,174 | ₩19,763 | ₩19,779 | -1.20% | 67.8만 |
|---|
| 2026.05.12 | ₩20,208 | ₩20,362 | ₩20,060 | ₩20,221 | +0.07% | 83.2만 |
|---|
| 2026.05.11 | ₩19,872 | ₩19,939 | ₩19,745 | ₩19,926 | +0.27% | 85.8만 |
|---|
| 2026.05.08 | ₩19,886 | ₩19,926 | ₩19,752 | ₩19,819 | -0.34% | 70.3만 |
|---|
| 2026.05.07 | ₩19,779 | ₩19,899 | ₩19,524 | ₩19,658 | -0.61% | 113만 |
|---|
| 2026.05.06 | ₩20,690 | ₩20,770 | ₩20,194 | ₩20,194 | -2.40% | 80만 |
|---|
| 2026.05.05 | ₩19,698 | ₩20,308 | ₩19,604 | ₩20,221 | +2.65% | 140.2만 |
|---|
| 2026.05.04 | ₩20,596 | ₩20,650 | ₩20,268 | ₩20,328 | -1.30% | 142.9만 |
|---|
| 2026.05.01 | ₩19,537 | ₩20,355 | ₩19,537 | ₩19,899 | +1.85% | 233.2만 |
|---|
| 2026.04.30 | ₩19,042 | ₩20,127 | ₩18,921 | ₩20,006 | +5.07% | 711.5만 |
|---|
| 2026.04.29 | ₩17,554 | ₩17,608 | ₩17,340 | ₩17,501 | -0.31% | 176.6만 |
|---|
| 2026.04.28 | ₩17,474 | ₩17,728 | ₩17,447 | ₩17,675 | +1.15% | 138.8만 |
|---|
| 2026.04.27 | ₩17,635 | ₩17,822 | ₩17,380 | ₩17,527 | -0.61% | 171.6만 |
|---|
| 2026.04.24 | ₩17,661 | ₩17,789 | ₩17,594 | ₩17,728 | +0.38% | 68.2만 |
|---|
| 2026.04.23 | ₩17,722 | ₩17,769 | ₩17,588 | ₩17,621 | -0.57% | 166.1만 |
|---|
| 2026.04.22 | ₩17,903 | ₩17,970 | ₩17,501 | ₩17,514 | -2.17% | 116.4만 |
|---|
| 2026.04.21 | ₩18,425 | ₩18,666 | ₩18,037 | ₩18,037 | -2.11% | 161.1만 |
|---|
| 2026.04.20 | ₩19,149 | ₩19,256 | ₩18,961 | ₩19,015 | -0.70% | 107만 |
|---|
| 2026.04.17 | ₩19,336 | ₩19,551 | ₩19,290 | ₩19,537 | +1.04% | 102.4만 |
|---|
| 2026.04.16 | ₩18,934 | ₩19,269 | ₩18,908 | ₩18,961 | +0.14% | 114.9만 |
|---|
| 2026.04.15 | ₩19,015 | ₩19,068 | ₩18,814 | ₩18,841 | -0.92% | 129.5만 |
|---|
| 2026.04.14 | ₩19,055 | ₩19,189 | ₩18,881 | ₩18,881 | -0.91% | 224.2만 |
|---|
| 2026.04.13 | ₩18,760 | ₩19,189 | ₩18,708 | ₩19,176 | +2.21% | 117.1만 |
|---|
| 2026.04.10 | ₩19,470 | ₩19,544 | ₩19,269 | ₩19,377 | -0.48% | 93.8만 |
|---|
| 2026.04.09 | ₩19,296 | ₩19,645 | ₩19,135 | ₩19,564 | +1.39% | 145.3만 |
|---|
| 2026.04.08 | ₩19,671 | ₩19,846 | ₩19,511 | ₩19,524 | -0.75% | 149.7만 |
|---|
| 2026.04.07 | ₩19,229 | ₩19,383 | ₩19,196 | ₩19,243 | +0.07% | 209.4만 |
|---|
| 2026.04.06 | ₩19,122 | ₩19,604 | ₩19,109 | ₩19,578 | +2.38% | 98만 |
|---|
| 2026.04.02 | ₩19,202 | ₩19,370 | ₩18,961 | ₩19,162 | -0.21% | 101.4만 |
|---|
| 2026.04.01 | ₩19,551 | ₩19,558 | ₩19,189 | ₩19,336 | -1.10% | 252.6만 |
|---|
| 2026.03.31 | ₩19,738 | ₩20,084 | ₩19,464 | ₩20,033 | +1.49% | 170.1만 |
|---|
| 2026.03.30 | ₩19,832 | ₩20,114 | ₩19,832 | ₩20,033 | +1.01% | 136.1만 |
|---|
| 2026.03.27 | ₩19,564 | ₩19,712 | ₩19,504 | ₩19,604 | +0.21% | 79.1만 |
|---|
| 2026.03.26 | ₩19,819 | ₩20,060 | ₩19,618 | ₩19,618 | -1.01% | 112.6만 |
|---|
| 2026.03.25 | ₩19,511 | ₩19,725 | ₩19,444 | ₩19,631 | +0.62% | 118.3만 |
|---|
| 2026.03.24 | ₩19,497 | ₩20,221 | ₩19,350 | ₩19,511 | +0.07% | 317.2만 |
|---|
| 2026.03.23 | ₩19,886 | ₩20,563 | ₩19,591 | ₩19,752 | -0.67% | 204.8만 |
|---|
| 2026.03.20 | ₩20,060 | ₩20,268 | ₩19,872 | ₩19,899 | -0.80% | 181.2만 |
|---|
| 2026.03.19 | ₩20,275 | ₩20,636 | ₩20,107 | ₩20,248 | -0.13% | 216.6만 |
|---|
| 2026.03.18 | ₩20,770 | ₩20,878 | ₩20,556 | ₩20,569 | -0.97% | 143.1만 |
|---|
| 2026.03.17 | ₩21,105 | ₩21,333 | ₩20,918 | ₩20,918 | -0.89% | 134.5만 |
|---|
| 2026.03.16 | ₩20,744 | ₩21,012 | ₩20,703 | ₩20,971 | +1.10% | 93.9만 |
|---|
| 2026.03.13 | ₩20,904 | ₩21,099 | ₩20,610 | ₩20,770 | -0.64% | 145.7만 |
|---|
| 2026.03.12 | ₩20,583 | ₩20,851 | ₩20,489 | ₩20,543 | -0.20% | 144.4만 |
|---|
| 2026.03.11 | ₩20,797 | ₩20,904 | ₩20,623 | ₩20,770 | -0.13% | 134.6만 |
|---|
| 2026.03.10 | ₩20,301 | ₩20,630 | ₩20,248 | ₩20,489 | +0.92% | 115.8만 |
|---|
| 2026.03.09 | ₩20,114 | ₩20,489 | ₩20,040 | ₩20,476 | +1.80% | 144.7만 |
|---|
| 2026.03.06 | ₩20,275 | ₩20,529 | ₩20,181 | ₩20,476 | +0.99% | 71.2만 |
|---|
| 2026.03.05 | ₩20,368 | ₩20,489 | ₩20,241 | ₩20,395 | +0.13% | 110.6만 |
|---|
| 2026.03.04 | ₩20,677 | ₩20,797 | ₩20,569 | ₩20,757 | +0.39% | 133.3만 |
|---|
| 2026.03.03 | ₩20,020 | ₩20,308 | ₩19,953 | ₩20,248 | +1.14% | 183.4만 |
|---|
| 2026.03.02 | ₩20,864 | ₩20,931 | ₩20,529 | ₩20,690 | -0.83% | 139.4만 |
|---|
| 2026.02.27 | ₩21,306 | ₩21,333 | ₩21,066 | ₩21,266 | -0.19% | 94.3만 |
|---|
| 2026.02.26 | ₩21,119 | ₩21,816 | ₩21,119 | ₩21,668 | +2.60% | 214.2만 |
|---|
| 2026.02.25 | ₩21,722 | ₩21,829 | ₩21,507 | ₩21,574 | -0.68% | 78.6만 |
|---|
| 2026.02.24 | ₩21,373 | ₩22,017 | ₩21,347 | ₩22,003 | +2.95% | 138.7만 |
|---|
| 2026.02.23 | ₩21,440 | ₩21,467 | ₩21,119 | ₩21,119 | -1.50% | 181.7만 |
|---|
| 2026.02.20 | ₩22,151 | ₩22,452 | ₩22,017 | ₩22,311 | +0.73% | 132.5만 |
|---|
| 2026.02.19 | ₩21,306 | ₩22,177 | ₩21,280 | ₩22,003 | +3.27% | 322.1만 |
|---|
| 2026.02.18 | ₩21,414 | ₩21,655 | ₩21,213 | ₩21,561 | +0.69% | 125만 |
|---|
| 2026.02.17 | ₩21,682 | ₩21,789 | ₩20,904 | ₩21,320 | -1.67% | 327.1만 |
|---|
| 2026.02.13 | ₩22,606 | ₩22,794 | ₩22,110 | ₩22,553 | -0.24% | 167.6만 |
|---|
| 2026.02.12 | ₩22,553 | ₩23,114 | ₩21,407 | ₩21,856 | -3.09% | 512.7만 |
|---|
| 2026.02.11 | ₩25,916 | ₩26,707 | ₩25,836 | ₩26,626 | +2.74% | 76.4만 |
|---|
| 2026.02.10 | ₩25,367 | ₩25,820 | ₩25,326 | ₩25,742 | +1.48% | 64.4만 |
|---|
| 2026.02.09 | ₩25,862 | ₩25,996 | ₩25,058 | ₩25,286 | -2.23% | 102.7만 |
|---|
| 2026.02.06 | ₩25,903 | ₩26,097 | ₩25,588 | ₩25,755 | -0.57% | 195.5만 |
|---|
| 2026.02.05 | ₩25,058 | ₩25,152 | ₩24,871 | ₩24,951 | -0.43% | 162.6만 |
|---|
| 2026.02.04 | ₩24,241 | ₩24,609 | ₩24,201 | ₩24,522 | +1.16% | 124.1만 |
|---|
| 2026.02.03 | ₩23,598 | ₩24,027 | ₩23,598 | ₩23,839 | +1.02% | 74.8만 |
|---|
| 2026.02.02 | ₩23,584 | ₩23,785 | ₩23,383 | ₩23,491 | -0.40% | 71.1만 |
|---|
| 2026.01.30 | ₩23,973 | ₩24,100 | ₩23,638 | ₩23,785 | -0.78% | 84.5만 |
|---|
| 2026.01.29 | ₩24,415 | ₩24,469 | ₩23,973 | ₩24,067 | -1.43% | 72.5만 |
|---|
| 2026.01.28 | ₩23,866 | ₩24,194 | ₩23,705 | ₩23,866 | 0.00% | 70만 |
|---|
| 2026.01.27 | ₩24,000 | ₩24,000 | ₩23,531 | ₩23,571 | -1.79% | 121.1만 |
|---|
| 2026.01.26 | ₩23,879 | ₩24,636 | ₩23,839 | ₩24,442 | +2.36% | 189.1만 |
|---|
| 2026.01.23 | ₩22,177 | ₩22,620 | ₩22,124 | ₩22,566 | +1.75% | 58.4만 |
|---|
| 2026.01.22 | ₩21,869 | ₩22,077 | ₩21,789 | ₩21,856 | -0.06% | 111.9만 |
|---|
| 2026.01.21 | ₩22,365 | ₩22,479 | ₩21,896 | ₩22,057 | -1.38% | 134.1만 |
|---|
| 2026.01.20 | ₩22,512 | ₩22,754 | ₩22,445 | ₩22,633 | +0.54% | 82.8만 |
|---|
| 2026.01.16 | ₩22,285 | ₩22,419 | ₩22,151 | ₩22,378 | +0.42% | 135.5만 |
|---|
| 2026.01.15 | ₩21,561 | ₩21,889 | ₩21,494 | ₩21,789 | +1.06% | 101만 |
|---|
| 2026.01.14 | ₩21,186 | ₩21,909 | ₩21,186 | ₩21,883 | +3.29% | 157.6만 |
|---|
| 2026.01.13 | ₩20,261 | ₩20,624 | ₩20,234 | ₩20,529 | +1.32% | 118.5만 |
|---|
| 2026.01.12 | ₩20,295 | ₩20,462 | ₩20,295 | ₩20,422 | +0.63% | 134.7만 |
|---|
| 2026.01.09 | ₩20,569 | ₩20,650 | ₩20,275 | ₩20,476 | -0.46% | 193.3만 |
|---|
| 2026.01.08 | ₩20,234 | ₩20,536 | ₩20,234 | ₩20,368 | +0.66% | 83.5만 |
|---|
| 2026.01.07 | ₩20,342 | ₩20,489 | ₩20,288 | ₩20,328 | -0.07% | 151.8만 |
|---|
| 2026.01.06 | ₩20,100 | ₩20,557 | ₩20,100 | ₩20,382 | +1.40% | 174.6만 |
|---|
| 2026.01.05 | ₩20,409 | ₩20,489 | ₩19,926 | ₩20,060 | -1.71% | 211.5만 |
|---|
| 2026.01.02 | ₩21,239 | ₩21,320 | ₩20,757 | ₩20,770 | -2.21% | 96.8만 |
|---|
| 2025.12.31 | ₩21,266 | ₩21,396 | ₩21,226 | ₩21,239 | -0.13% | 82.4만 |
|---|
| 2025.12.30 | ₩21,105 | ₩21,333 | ₩21,032 | ₩21,306 | +0.95% | 89.4만 |
|---|
| 2025.12.29 | ₩21,052 | ₩21,166 | ₩20,918 | ₩21,065 | +0.06% | 110.1만 |
|---|
| 2025.12.26 | ₩20,837 | ₩21,079 | ₩20,837 | ₩21,065 | +1.09% | 57.4만 |
|---|
| 2025.12.24 | ₩21,105 | ₩21,146 | ₩20,871 | ₩20,945 | -0.76% | 37.3만 |
|---|
| 2025.12.23 | ₩21,065 | ₩21,146 | ₩20,797 | ₩20,998 | -0.32% | 164.8만 |
|---|
| 2025.12.22 | ₩21,253 | ₩21,300 | ₩21,038 | ₩21,213 | -0.19% | 262.9만 |
|---|
| 2025.12.19 | ₩21,373 | ₩21,434 | ₩21,186 | ₩21,280 | -0.44% | 458.3만 |
|---|
| 2025.12.18 | ₩21,333 | ₩21,561 | ₩21,239 | ₩21,400 | +0.31% | 287.1만 |
|---|
| 2025.12.17 | ₩21,869 | ₩21,976 | ₩20,991 | ₩21,226 | -2.94% | 373.7만 |
|---|
| 2025.12.16 | ₩21,869 | ₩22,043 | ₩21,581 | ₩21,695 | -0.80% | 422.5만 |
|---|
| 2025.12.15 | ₩22,043 | ₩22,633 | ₩21,726 | ₩22,070 | +0.12% | 559.6만 |
|---|
| 2025.12.12 | ₩21,159 | ₩21,266 | ₩20,878 | ₩21,266 | +0.51% | 510.3만 |
|---|
| 2025.12.11 | ₩21,320 | ₩21,440 | ₩20,583 | ₩20,904 | -1.95% | 1120.3만 |
|---|
| 2025.12.10 | ₩19,618 | ₩20,342 | ₩19,591 | ₩20,087 | +2.39% | 865.1만 |
|---|
| 2025.12.09 | ₩19,484 | ₩19,846 | ₩19,363 | ₩19,444 | -0.21% | 596.9만 |
|---|
| 2025.12.08 | ₩19,966 | ₩21,440 | ₩19,564 | ₩19,993 | +0.13% | 757.9만 |
|---|