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 | ₩23,294 | ₩23,321 | ₩22,999 | ₩23,174 | -0.52% | 79.9만 |
| 2026.10.08 | ₩22,785 | ₩23,388 | ₩22,785 | ₩23,388 | +2.65% | 116만 |
| 2026.10.07 | ₩22,664 | ₩22,899 | ₩22,610 | ₩22,745 | +0.36% | 79.8만 |
| 2026.10.06 | ₩23,120 | ₩23,361 | ₩23,026 | ₩23,040 | -0.35% | 95.2만 |
| 2026.10.05 | ₩23,066 | ₩23,120 | ₩22,879 | ₩22,946 | -0.52% | 100.1만 |
| 2026.10.02 | ₩23,133 | ₩23,449 | ₩23,066 | ₩23,442 | +1.33% | 66.1만 |
| 2026.10.01 | ₩22,959 | ₩23,133 | ₩22,892 | ₩23,040 | +0.35% | 115.2만 |
| 2026.09.30 | ₩24,501 | ₩24,536 | ₩23,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,844 |
| -2.68% |
| 104.8만 |
| 2026.09.29 | ₩24,703 | ₩24,904 | ₩24,602 | ₩24,877 | +0.71% | 59.8만 |
|---|
| 2026.09.28 | ₩25,158 | ₩25,433 | ₩25,105 | ₩25,212 | +0.21% | 48.9만 |
|---|
| 2026.09.25 | ₩25,507 | ₩25,655 | ₩25,259 | ₩25,454 | -0.21% | 49만 |
|---|
| 2026.09.24 | ₩26,017 | ₩26,017 | ₩25,661 | ₩25,856 | -0.62% | 78.8만 |
|---|
| 2026.09.23 | ₩26,111 | ₩26,131 | ₩25,494 | ₩25,561 | -2.11% | 86.9만 |
|---|
| 2026.09.22 | ₩26,258 | ₩26,265 | ₩25,795 | ₩25,909 | -1.33% | 66.2만 |
|---|
| 2026.09.21 | ₩25,722 | ₩25,889 | ₩25,594 | ₩25,816 | +0.36% | 45.1만 |
|---|
| 2026.09.18 | ₩25,400 | ₩25,474 | ₩25,212 | ₩25,454 | +0.21% | 97.4만 |
|---|
| 2026.09.17 | ₩25,681 | ₩25,842 | ₩25,373 | ₩25,386 | -1.15% | 98.1만 |
|---|
| 2026.09.16 | ₩25,507 | ₩25,655 | ₩25,192 | ₩25,212 | -1.16% | 59.3만 |
|---|
| 2026.09.15 | ₩26,084 | ₩26,151 | ₩25,688 | ₩25,722 | -1.39% | 52만 |
|---|
| 2026.09.14 | ₩26,728 | ₩26,875 | ₩26,486 | ₩26,701 | -0.10% | 81.5만 |
|---|
| 2026.09.11 | ₩26,473 | ₩26,660 | ₩26,191 | ₩26,352 | -0.46% | 90.3만 |
|---|
| 2026.09.10 | ₩25,789 | ₩26,251 | ₩25,568 | ₩26,151 | +1.40% | 86.1만 |
|---|
| 2026.09.09 | ₩26,419 | ₩26,446 | ₩25,635 | ₩25,655 | -2.89% | 137.3만 |
|---|
| 2026.09.08 | ₩25,708 | ₩26,218 | ₩25,614 | ₩25,923 | +0.83% | 75.9만 |
|---|
| 2026.09.04 | ₩25,762 | ₩26,164 | ₩25,588 | ₩25,909 | +0.57% | 91.4만 |
|---|
| 2026.09.03 | ₩26,714 | ₩26,754 | ₩26,238 | ₩26,473 | -0.90% | 87.1만 |
|---|
| 2026.09.02 | ₩26,446 | ₩26,754 | ₩26,124 | ₩26,620 | +0.66% | 81.5만 |
|---|
| 2026.09.01 | ₩26,848 | ₩27,197 | ₩26,406 | ₩26,459 | -1.45% | 75만 |
|---|
| 2026.08.31 | ₩27,237 | ₩27,740 | ₩27,170 | ₩27,385 | +0.54% | 93.4만 |
|---|
| 2026.08.28 | ₩26,942 | ₩27,170 | ₩26,935 | ₩27,063 | +0.45% | 43.3만 |
|---|
| 2026.08.27 | ₩26,956 | ₩27,110 | ₩26,815 | ₩26,929 | -0.10% | 44.2만 |
|---|
| 2026.08.26 | ₩27,358 | ₩27,438 | ₩27,163 | ₩27,183 | -0.64% | 52.4만 |
|---|
| 2026.08.25 | ₩27,063 | ₩27,224 | ₩26,895 | ₩27,210 | +0.55% | 108.8만 |
|---|
| 2026.08.24 | ₩27,264 | ₩27,479 | ₩26,949 | ₩27,023 | -0.89% | 84.9만 |
|---|
| 2026.08.21 | ₩26,593 | ₩26,781 | ₩26,493 | ₩26,768 | +0.66% | 47.1만 |
|---|
| 2026.08.20 | ₩26,339 | ₩26,627 | ₩26,231 | ₩26,473 | +0.51% | 83.1만 |
|---|
| 2026.08.19 | ₩26,272 | ₩26,406 | ₩25,923 | ₩26,030 | -0.92% | 103만 |
|---|
| 2026.08.18 | ₩25,319 | ₩25,715 | ₩25,315 | ₩25,454 | +0.53% | 129.1만 |
|---|
| 2026.08.17 | ₩25,816 | ₩25,821 | ₩25,467 | ₩25,494 | -1.25% | 56.3만 |
|---|
| 2026.08.14 | ₩26,379 | ₩26,493 | ₩26,178 | ₩26,258 | -0.46% | 48.4만 |
|---|
| 2026.08.13 | ₩26,540 | ₩26,962 | ₩26,513 | ₩26,942 | +1.52% | 61.5만 |
|---|
| 2026.08.12 | ₩26,218 | ₩26,379 | ₩26,030 | ₩26,379 | +0.61% | 87.8만 |
|---|
| 2026.08.11 | ₩25,655 | ₩26,057 | ₩25,601 | ₩26,057 | +1.57% | 50.1만 |
|---|
| 2026.08.10 | ₩25,802 | ₩25,936 | ₩25,601 | ₩25,749 | -0.21% | 71만 |
|---|
| 2026.08.07 | ₩25,480 | ₩25,869 | ₩25,480 | ₩25,842 | +1.42% | 65.8만 |
|---|
| 2026.08.06 | ₩25,373 | ₩25,547 | ₩25,299 | ₩25,373 | 0.00% | 51.2만 |
|---|
| 2026.08.05 | ₩25,574 | ₩25,574 | ₩25,185 | ₩25,279 | -1.15% | 98.5만 |
|---|
| 2026.08.04 | ₩24,649 | ₩25,038 | ₩24,501 | ₩24,528 | -0.49% | 98.2만 |
|---|
| 2026.08.03 | ₩25,078 | ₩25,091 | ₩24,629 | ₩24,635 | -1.76% | 53.3만 |
|---|
| 2026.07.31 | ₩24,863 | ₩25,031 | ₩24,568 | ₩24,957 | +0.38% | 91.9만 |
|---|
| 2026.07.30 | ₩24,783 | ₩25,152 | ₩24,689 | ₩25,132 | +1.41% | 104.9만 |
|---|
| 2026.07.29 | ₩24,515 | ₩24,837 | ₩24,367 | ₩24,461 | -0.22% | 72만 |
|---|
| 2026.07.28 | ₩24,676 | ₩25,118 | ₩24,662 | ₩24,810 | +0.54% | 89.3만 |
|---|
| 2026.07.27 | ₩24,273 | ₩24,555 | ₩24,193 | ₩24,193 | -0.33% | 97.2만 |
|---|
| 2026.07.24 | ₩24,045 | ₩24,112 | ₩23,905 | ₩23,925 | -0.50% | 42.6만 |
|---|
| 2026.07.23 | ₩23,388 | ₩23,884 | ₩23,321 | ₩23,791 | +1.72% | 82.6만 |
|---|
| 2026.07.22 | ₩24,461 | ₩24,589 | ₩24,153 | ₩24,233 | -0.93% | 90.1만 |
|---|
| 2026.07.21 | ₩24,407 | ₩24,515 | ₩23,965 | ₩23,978 | -1.76% | 86.4만 |
|---|
| 2026.07.20 | ₩25,172 | ₩25,239 | ₩24,837 | ₩25,011 | -0.64% | 251.4만 |
|---|
| 2026.07.17 | ₩25,252 | ₩25,313 | ₩24,930 | ₩25,078 | -0.69% | 100.8만 |
|---|
| 2026.07.16 | ₩24,890 | ₩25,340 | ₩24,774 | ₩25,239 | +1.40% | 90.5만 |
|---|
| 2026.07.15 | ₩24,796 | ₩25,427 | ₩24,796 | ₩25,051 | +1.03% | 211.5만 |
|---|
| 2026.07.14 | ₩24,756 | ₩25,091 | ₩24,542 | ₩24,823 | +0.27% | 143.1만 |
|---|
| 2026.07.13 | ₩24,984 | ₩25,065 | ₩24,743 | ₩24,756 | -0.91% | 99.8만 |
|---|
| 2026.07.10 | ₩24,729 | ₩25,293 | ₩24,649 | ₩24,850 | +0.49% | 171.1만 |
|---|
| 2026.07.09 | ₩24,568 | ₩24,756 | ₩24,240 | ₩24,649 | +0.33% | 160.8만 |
|---|
| 2026.07.08 | ₩24,957 | ₩24,957 | ₩24,716 | ₩24,729 | -0.91% | 93.5만 |
|---|
| 2026.07.07 | ₩25,480 | ₩25,668 | ₩25,132 | ₩25,266 | -0.84% | 145.2만 |
|---|
| 2026.07.06 | ₩24,930 | ₩25,232 | ₩24,689 | ₩25,158 | +0.91% | 100.5만 |
|---|
| 2026.07.02 | ₩24,984 | ₩25,125 | ₩24,723 | ₩25,105 | +0.48% | 122.6만 |
|---|
| 2026.07.01 | ₩23,643 | ₩24,260 | ₩23,563 | ₩24,260 | +2.61% | 100.2만 |
|---|
| 2026.06.30 | ₩23,348 | ₩23,428 | ₩23,227 | ₩23,348 | 0.00% | 109만 |
|---|
| 2026.06.29 | ₩23,415 | ₩23,690 | ₩23,382 | ₩23,549 | +0.57% | 138.3만 |
|---|
| 2026.06.26 | ₩23,160 | ₩23,563 | ₩23,120 | ₩23,469 | +1.33% | 132.9만 |
|---|
| 2026.06.25 | ₩22,771 | ₩23,301 | ₩22,771 | ₩23,080 | +1.35% | 117.3만 |
|---|
| 2026.06.24 | ₩22,704 | ₩22,930 | ₩22,597 | ₩22,838 | +0.59% | 102.7만 |
|---|
| 2026.06.23 | ₩22,141 | ₩22,517 | ₩22,114 | ₩22,450 | +1.39% | 138.7만 |
|---|
| 2026.06.22 | ₩21,967 | ₩22,329 | ₩21,524 | ₩21,926 | -0.18% | 351.2만 |
|---|
| 2026.06.18 | ₩22,248 | ₩22,631 | ₩22,248 | ₩22,490 | +1.08% | 204.9만 |
|---|
| 2026.06.17 | ₩23,241 | ₩23,457 | ₩22,838 | ₩22,905 | -1.44% | 116.1만 |
|---|
| 2026.06.16 | ₩23,737 | ₩23,777 | ₩23,227 | ₩23,375 | -1.53% | 200.4만 |
|---|
| 2026.06.15 | ₩24,086 | ₩24,193 | ₩23,817 | ₩23,898 | -0.78% | 120.5만 |
|---|
| 2026.06.12 | ₩23,911 | ₩24,119 | ₩23,670 | ₩24,032 | +0.50% | 123.7만 |
|---|
| 2026.06.11 | ₩23,978 | ₩24,354 | ₩23,831 | ₩24,179 | +0.84% | 188.1만 |
|---|
| 2026.06.10 | ₩23,428 | ₩23,905 | ₩23,428 | ₩23,817 | +1.66% | 108.5만 |
|---|
| 2026.06.09 | ₩22,865 | ₩23,415 | ₩22,838 | ₩23,415 | +2.40% | 82.3만 |
|---|
| 2026.06.08 | ₩23,026 | ₩23,241 | ₩22,724 | ₩22,771 | -1.11% | 141만 |
|---|
| 2026.06.05 | ₩23,066 | ₩23,227 | ₩22,791 | ₩22,892 | -0.76% | 125만 |
|---|
| 2026.06.04 | ₩22,905 | ₩23,013 | ₩22,657 | ₩22,838 | -0.29% | 130.3만 |
|---|
| 2026.06.03 | ₩22,436 | ₩22,557 | ₩22,342 | ₩22,423 | -0.06% | 120.3만 |
|---|
| 2026.06.02 | ₩22,020 | ₩22,570 | ₩22,007 | ₩22,530 | +2.31% | 162.7만 |
|---|
| 2026.06.01 | ₩21,256 | ₩21,766 | ₩21,222 | ₩21,766 | +2.40% | 150만 |
|---|
| 2026.05.29 | ₩22,128 | ₩22,154 | ₩21,725 | ₩21,725 | -1.82% | 120.1만 |
|---|
| 2026.05.28 | ₩21,725 | ₩22,101 | ₩21,672 | ₩21,967 | +1.11% | 77.3만 |
|---|
| 2026.05.27 | ₩21,497 | ₩22,128 | ₩21,497 | ₩21,900 | +1.87% | 94.5만 |
|---|
| 2026.05.26 | ₩21,457 | ₩21,524 | ₩20,966 | ₩21,001 | -2.13% | 86.3만 |
|---|
| 2026.05.22 | ₩21,484 | ₩21,732 | ₩21,457 | ₩21,524 | +0.19% | 84.8만 |
|---|
| 2026.05.21 | ₩21,350 | ₩21,920 | ₩21,310 | ₩21,819 | +2.20% | 152.3만 |
|---|
| 2026.05.20 | ₩20,988 | ₩21,645 | ₩20,988 | ₩21,645 | +3.13% | 152.5만 |
|---|
| 2026.05.19 | ₩20,907 | ₩21,075 | ₩20,760 | ₩20,773 | -0.64% | 126.1만 |
|---|
| 2026.05.18 | ₩21,202 | ₩21,665 | ₩21,068 | ₩21,108 | -0.44% | 192.8만 |
|---|
| 2026.05.15 | ₩22,765 | ₩22,838 | ₩21,866 | ₩22,342 | -1.86% | 728.4만 |
|---|
| 2026.05.14 | ₩20,049 | ₩20,384 | ₩19,969 | ₩20,143 | +0.47% | 87.7만 |
|---|
| 2026.05.13 | ₩20,036 | ₩20,190 | ₩19,778 | ₩19,794 | -1.20% | 67.8만 |
|---|
| 2026.05.12 | ₩20,223 | ₩20,378 | ₩20,076 | ₩20,237 | +0.07% | 83.2만 |
|---|
| 2026.05.11 | ₩19,888 | ₩19,955 | ₩19,761 | ₩19,942 | +0.27% | 85.8만 |
|---|
| 2026.05.08 | ₩19,901 | ₩19,942 | ₩19,767 | ₩19,834 | -0.34% | 70.3만 |
|---|
| 2026.05.07 | ₩19,794 | ₩19,915 | ₩19,539 | ₩19,673 | -0.61% | 113만 |
|---|
| 2026.05.06 | ₩20,706 | ₩20,787 | ₩20,210 | ₩20,210 | -2.40% | 80만 |
|---|
| 2026.05.05 | ₩19,714 | ₩20,324 | ₩19,620 | ₩20,237 | +2.65% | 140.2만 |
|---|
| 2026.05.04 | ₩20,612 | ₩20,666 | ₩20,284 | ₩20,344 | -1.30% | 142.9만 |
|---|
| 2026.05.01 | ₩19,553 | ₩20,371 | ₩19,553 | ₩19,915 | +1.85% | 233.2만 |
|---|
| 2026.04.30 | ₩19,057 | ₩20,143 | ₩18,936 | ₩20,022 | +5.07% | 711.5만 |
|---|
| 2026.04.29 | ₩17,568 | ₩17,622 | ₩17,353 | ₩17,514 | -0.31% | 176.6만 |
|---|
| 2026.04.28 | ₩17,488 | ₩17,742 | ₩17,461 | ₩17,689 | +1.15% | 138.8만 |
|---|
| 2026.04.27 | ₩17,648 | ₩17,836 | ₩17,394 | ₩17,541 | -0.61% | 171.6만 |
|---|
| 2026.04.24 | ₩17,675 | ₩17,803 | ₩17,608 | ₩17,742 | +0.38% | 68.2만 |
|---|
| 2026.04.23 | ₩17,736 | ₩17,783 | ₩17,602 | ₩17,635 | -0.57% | 166.1만 |
|---|
| 2026.04.22 | ₩17,917 | ₩17,984 | ₩17,514 | ₩17,528 | -2.17% | 116.4만 |
|---|
| 2026.04.21 | ₩18,440 | ₩18,681 | ₩18,051 | ₩18,051 | -2.11% | 161.1만 |
|---|
| 2026.04.20 | ₩19,164 | ₩19,271 | ₩18,976 | ₩19,030 | -0.70% | 107만 |
|---|
| 2026.04.17 | ₩19,352 | ₩19,566 | ₩19,305 | ₩19,553 | +1.04% | 102.4만 |
|---|
| 2026.04.16 | ₩18,949 | ₩19,285 | ₩18,922 | ₩18,976 | +0.14% | 114.9만 |
|---|
| 2026.04.15 | ₩19,030 | ₩19,083 | ₩18,829 | ₩18,855 | -0.92% | 129.5만 |
|---|
| 2026.04.14 | ₩19,070 | ₩19,204 | ₩18,896 | ₩18,896 | -0.91% | 224.2만 |
|---|
| 2026.04.13 | ₩18,775 | ₩19,204 | ₩18,723 | ₩19,191 | +2.21% | 117.1만 |
|---|
| 2026.04.10 | ₩19,486 | ₩19,560 | ₩19,285 | ₩19,392 | -0.48% | 93.8만 |
|---|
| 2026.04.09 | ₩19,311 | ₩19,660 | ₩19,150 | ₩19,580 | +1.39% | 145.3만 |
|---|
| 2026.04.08 | ₩19,687 | ₩19,861 | ₩19,526 | ₩19,539 | -0.75% | 149.7만 |
|---|
| 2026.04.07 | ₩19,244 | ₩19,399 | ₩19,211 | ₩19,258 | +0.07% | 209.4만 |
|---|
| 2026.04.06 | ₩19,137 | ₩19,620 | ₩19,124 | ₩19,593 | +2.38% | 98만 |
|---|
| 2026.04.02 | ₩19,218 | ₩19,385 | ₩18,976 | ₩19,177 | -0.21% | 101.4만 |
|---|
| 2026.04.01 | ₩19,566 | ₩19,573 | ₩19,204 | ₩19,352 | -1.10% | 252.6만 |
|---|
| 2026.03.31 | ₩19,754 | ₩20,100 | ₩19,479 | ₩20,049 | +1.49% | 170.1만 |
|---|
| 2026.03.30 | ₩19,848 | ₩20,129 | ₩19,848 | ₩20,049 | +1.01% | 136.1만 |
|---|
| 2026.03.27 | ₩19,580 | ₩19,727 | ₩19,519 | ₩19,620 | +0.21% | 79.1만 |
|---|
| 2026.03.26 | ₩19,834 | ₩20,076 | ₩19,633 | ₩19,633 | -1.01% | 112.6만 |
|---|
| 2026.03.25 | ₩19,526 | ₩19,741 | ₩19,459 | ₩19,647 | +0.62% | 118.3만 |
|---|
| 2026.03.24 | ₩19,513 | ₩20,237 | ₩19,365 | ₩19,526 | +0.07% | 317.2만 |
|---|
| 2026.03.23 | ₩19,901 | ₩20,579 | ₩19,606 | ₩19,767 | -0.67% | 204.8만 |
|---|
| 2026.03.20 | ₩20,076 | ₩20,284 | ₩19,888 | ₩19,915 | -0.80% | 181.2만 |
|---|
| 2026.03.19 | ₩20,290 | ₩20,652 | ₩20,123 | ₩20,264 | -0.13% | 216.6만 |
|---|
| 2026.03.18 | ₩20,787 | ₩20,894 | ₩20,572 | ₩20,585 | -0.97% | 143.1만 |
|---|
| 2026.03.17 | ₩21,122 | ₩21,350 | ₩20,934 | ₩20,934 | -0.89% | 134.5만 |
|---|
| 2026.03.16 | ₩20,760 | ₩21,028 | ₩20,720 | ₩20,988 | +1.10% | 93.9만 |
|---|
| 2026.03.13 | ₩20,921 | ₩21,115 | ₩20,626 | ₩20,787 | -0.64% | 145.7만 |
|---|
| 2026.03.12 | ₩20,599 | ₩20,867 | ₩20,505 | ₩20,559 | -0.20% | 144.4만 |
|---|
| 2026.03.11 | ₩20,813 | ₩20,921 | ₩20,639 | ₩20,787 | -0.13% | 134.6만 |
|---|
| 2026.03.10 | ₩20,317 | ₩20,646 | ₩20,264 | ₩20,505 | +0.92% | 115.8만 |
|---|
| 2026.03.09 | ₩20,129 | ₩20,505 | ₩20,056 | ₩20,492 | +1.80% | 144.7만 |
|---|
| 2026.03.06 | ₩20,290 | ₩20,545 | ₩20,197 | ₩20,492 | +0.99% | 71.2만 |
|---|
| 2026.03.05 | ₩20,384 | ₩20,505 | ₩20,257 | ₩20,411 | +0.13% | 110.6만 |
|---|
| 2026.03.04 | ₩20,693 | ₩20,813 | ₩20,585 | ₩20,773 | +0.39% | 133.3만 |
|---|
| 2026.03.03 | ₩20,036 | ₩20,324 | ₩19,969 | ₩20,264 | +1.14% | 183.4만 |
|---|
| 2026.03.02 | ₩20,880 | ₩20,948 | ₩20,545 | ₩20,706 | -0.83% | 139.4만 |
|---|
| 2026.02.27 | ₩21,323 | ₩21,350 | ₩21,083 | ₩21,283 | -0.19% | 94.3만 |
|---|
| 2026.02.26 | ₩21,135 | ₩21,833 | ₩21,135 | ₩21,685 | +2.60% | 214.2만 |
|---|
| 2026.02.25 | ₩21,739 | ₩21,846 | ₩21,524 | ₩21,591 | -0.68% | 78.6만 |
|---|
| 2026.02.24 | ₩21,390 | ₩22,034 | ₩21,363 | ₩22,020 | +2.95% | 138.7만 |
|---|
| 2026.02.23 | ₩21,457 | ₩21,484 | ₩21,135 | ₩21,135 | -1.50% | 181.7만 |
|---|
| 2026.02.20 | ₩22,168 | ₩22,470 | ₩22,034 | ₩22,329 | +0.73% | 132.5만 |
|---|
| 2026.02.19 | ₩21,323 | ₩22,195 | ₩21,296 | ₩22,020 | +3.27% | 322.1만 |
|---|
| 2026.02.18 | ₩21,430 | ₩21,672 | ₩21,229 | ₩21,578 | +0.69% | 125만 |
|---|
| 2026.02.17 | ₩21,699 | ₩21,806 | ₩20,921 | ₩21,336 | -1.67% | 327.1만 |
|---|
| 2026.02.13 | ₩22,624 | ₩22,812 | ₩22,128 | ₩22,570 | -0.24% | 167.6만 |
|---|
| 2026.02.12 | ₩22,570 | ₩23,132 | ₩21,424 | ₩21,873 | -3.09% | 512.7만 |
|---|
| 2026.02.11 | ₩25,936 | ₩26,728 | ₩25,856 | ₩26,647 | +2.74% | 76.4만 |
|---|
| 2026.02.10 | ₩25,386 | ₩25,840 | ₩25,346 | ₩25,762 | +1.48% | 64.4만 |
|---|
| 2026.02.09 | ₩25,883 | ₩26,017 | ₩25,078 | ₩25,306 | -2.23% | 102.7만 |
|---|
| 2026.02.06 | ₩25,923 | ₩26,117 | ₩25,608 | ₩25,775 | -0.57% | 195.5만 |
|---|
| 2026.02.05 | ₩25,078 | ₩25,172 | ₩24,890 | ₩24,971 | -0.43% | 162.6만 |
|---|
| 2026.02.04 | ₩24,260 | ₩24,629 | ₩24,220 | ₩24,542 | +1.16% | 124.1만 |
|---|
| 2026.02.03 | ₩23,616 | ₩24,045 | ₩23,616 | ₩23,858 | +1.02% | 74.8만 |
|---|
| 2026.02.02 | ₩23,603 | ₩23,804 | ₩23,402 | ₩23,509 | -0.40% | 71.1만 |
|---|
| 2026.01.30 | ₩23,992 | ₩24,119 | ₩23,656 | ₩23,804 | -0.78% | 84.5만 |
|---|
| 2026.01.29 | ₩24,434 | ₩24,488 | ₩23,992 | ₩24,086 | -1.43% | 72.5만 |
|---|
| 2026.01.28 | ₩23,884 | ₩24,213 | ₩23,724 | ₩23,884 | 0.00% | 70만 |
|---|
| 2026.01.27 | ₩24,019 | ₩24,019 | ₩23,549 | ₩23,589 | -1.79% | 121.1만 |
|---|
| 2026.01.26 | ₩23,898 | ₩24,656 | ₩23,858 | ₩24,461 | +2.36% | 189.1만 |
|---|
| 2026.01.23 | ₩22,195 | ₩22,637 | ₩22,141 | ₩22,584 | +1.75% | 58.4만 |
|---|
| 2026.01.22 | ₩21,886 | ₩22,094 | ₩21,806 | ₩21,873 | -0.06% | 111.9만 |
|---|
| 2026.01.21 | ₩22,382 | ₩22,496 | ₩21,913 | ₩22,074 | -1.38% | 134.1만 |
|---|
| 2026.01.20 | ₩22,530 | ₩22,771 | ₩22,463 | ₩22,651 | +0.54% | 82.8만 |
|---|
| 2026.01.16 | ₩22,302 | ₩22,436 | ₩22,168 | ₩22,396 | +0.42% | 135.5만 |
|---|
| 2026.01.15 | ₩21,578 | ₩21,906 | ₩21,511 | ₩21,806 | +1.06% | 101만 |
|---|
| 2026.01.14 | ₩21,202 | ₩21,926 | ₩21,202 | ₩21,900 | +3.29% | 157.6만 |
|---|
| 2026.01.13 | ₩20,277 | ₩20,640 | ₩20,250 | ₩20,545 | +1.32% | 118.5만 |
|---|
| 2026.01.12 | ₩20,311 | ₩20,478 | ₩20,311 | ₩20,438 | +0.63% | 134.7만 |
|---|
| 2026.01.09 | ₩20,585 | ₩20,666 | ₩20,290 | ₩20,492 | -0.46% | 193.3만 |
|---|
| 2026.01.08 | ₩20,250 | ₩20,552 | ₩20,250 | ₩20,384 | +0.66% | 83.5만 |
|---|
| 2026.01.07 | ₩20,357 | ₩20,505 | ₩20,304 | ₩20,344 | -0.07% | 151.8만 |
|---|
| 2026.01.06 | ₩20,116 | ₩20,573 | ₩20,116 | ₩20,398 | +1.40% | 174.6만 |
|---|
| 2026.01.05 | ₩20,424 | ₩20,505 | ₩19,942 | ₩20,076 | -1.71% | 211.5만 |
|---|
| 2026.01.02 | ₩21,256 | ₩21,336 | ₩20,773 | ₩20,787 | -2.21% | 96.8만 |
|---|
| 2025.12.31 | ₩21,283 | ₩21,413 | ₩21,243 | ₩21,256 | -0.13% | 82.4만 |
|---|
| 2025.12.30 | ₩21,122 | ₩21,350 | ₩21,048 | ₩21,323 | +0.95% | 89.4만 |
|---|
| 2025.12.29 | ₩21,068 | ₩21,182 | ₩20,934 | ₩21,082 | +0.06% | 110.1만 |
|---|
| 2025.12.26 | ₩20,854 | ₩21,095 | ₩20,854 | ₩21,082 | +1.09% | 57.4만 |
|---|
| 2025.12.24 | ₩21,122 | ₩21,162 | ₩20,887 | ₩20,961 | -0.76% | 37.3만 |
|---|
| 2025.12.23 | ₩21,082 | ₩21,162 | ₩20,813 | ₩21,015 | -0.32% | 164.8만 |
|---|
| 2025.12.22 | ₩21,269 | ₩21,316 | ₩21,055 | ₩21,229 | -0.19% | 262.9만 |
|---|
| 2025.12.19 | ₩21,390 | ₩21,450 | ₩21,202 | ₩21,296 | -0.44% | 458.3만 |
|---|
| 2025.12.18 | ₩21,350 | ₩21,578 | ₩21,256 | ₩21,417 | +0.31% | 287.1만 |
|---|
| 2025.12.17 | ₩21,886 | ₩21,994 | ₩21,008 | ₩21,243 | -2.94% | 373.7만 |
|---|
| 2025.12.16 | ₩21,886 | ₩22,061 | ₩21,598 | ₩21,712 | -0.80% | 422.5만 |
|---|
| 2025.12.15 | ₩22,061 | ₩22,651 | ₩21,743 | ₩22,087 | +0.12% | 559.6만 |
|---|
| 2025.12.12 | ₩21,175 | ₩21,283 | ₩20,894 | ₩21,283 | +0.51% | 510.3만 |
|---|
| 2025.12.11 | ₩21,336 | ₩21,457 | ₩20,599 | ₩20,921 | -1.95% | 1120.3만 |
|---|
| 2025.12.10 | ₩19,633 | ₩20,357 | ₩19,606 | ₩20,103 | +2.39% | 865.1만 |
|---|
| 2025.12.09 | ₩19,499 | ₩19,861 | ₩19,378 | ₩19,459 | -0.21% | 596.9만 |
|---|
| 2025.12.08 | ₩19,982 | ₩21,457 | ₩19,580 | ₩20,009 | +0.13% | 757.9만 |
|---|