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 | ₩23,293 | ₩23,320 | ₩22,998 | ₩23,172 | -0.52% | 79.9만 |
| 2026.10.08 | ₩22,783 | ₩23,387 | ₩22,783 | ₩23,387 | +2.65% | 116만 |
| 2026.10.07 | ₩22,663 | ₩22,897 | ₩22,609 | ₩22,743 | +0.36% | 79.8만 |
| 2026.10.06 | ₩23,118 | ₩23,360 | ₩23,025 | ₩23,038 | -0.35% | 95.2만 |
| 2026.10.05 | ₩23,065 | ₩23,118 | ₩22,877 | ₩22,944 | -0.52% | 100.1만 |
| 2026.10.02 | ₩23,132 | ₩23,447 | ₩23,065 | ₩23,440 | +1.33% | 66.1만 |
| 2026.10.01 | ₩22,958 | ₩23,132 | ₩22,891 | ₩23,038 | +0.35% | 115.2만 |
| 2026.09.30 | ₩24,500 | ₩24,535 | ₩23,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,843 |
| -2.68% |
| 104.8만 |
| 2026.09.29 | ₩24,701 | ₩24,902 | ₩24,600 | ₩24,875 | +0.71% | 59.8만 |
|---|
| 2026.09.28 | ₩25,157 | ₩25,432 | ₩25,103 | ₩25,210 | +0.21% | 48.9만 |
|---|
| 2026.09.25 | ₩25,505 | ₩25,653 | ₩25,257 | ₩25,452 | -0.21% | 49만 |
|---|
| 2026.09.24 | ₩26,015 | ₩26,015 | ₩25,660 | ₩25,854 | -0.62% | 78.8만 |
|---|
| 2026.09.23 | ₩26,109 | ₩26,129 | ₩25,492 | ₩25,559 | -2.11% | 86.9만 |
|---|
| 2026.09.22 | ₩26,256 | ₩26,263 | ₩25,794 | ₩25,908 | -1.33% | 66.2만 |
|---|
| 2026.09.21 | ₩25,720 | ₩25,888 | ₩25,593 | ₩25,814 | +0.36% | 45.1만 |
|---|
| 2026.09.18 | ₩25,398 | ₩25,472 | ₩25,210 | ₩25,452 | +0.21% | 97.4만 |
|---|
| 2026.09.17 | ₩25,680 | ₩25,841 | ₩25,371 | ₩25,385 | -1.15% | 98.1만 |
|---|
| 2026.09.16 | ₩25,505 | ₩25,653 | ₩25,190 | ₩25,210 | -1.16% | 59.3만 |
|---|
| 2026.09.15 | ₩26,082 | ₩26,149 | ₩25,686 | ₩25,720 | -1.39% | 52만 |
|---|
| 2026.09.14 | ₩26,726 | ₩26,873 | ₩26,484 | ₩26,699 | -0.10% | 81.5만 |
|---|
| 2026.09.11 | ₩26,471 | ₩26,659 | ₩26,189 | ₩26,350 | -0.46% | 90.3만 |
|---|
| 2026.09.10 | ₩25,787 | ₩26,250 | ₩25,566 | ₩26,149 | +1.40% | 86.1만 |
|---|
| 2026.09.09 | ₩26,417 | ₩26,444 | ₩25,633 | ₩25,653 | -2.89% | 137.3만 |
|---|
| 2026.09.08 | ₩25,707 | ₩26,216 | ₩25,613 | ₩25,921 | +0.83% | 75.9만 |
|---|
| 2026.09.04 | ₩25,760 | ₩26,163 | ₩25,586 | ₩25,908 | +0.57% | 91.4만 |
|---|
| 2026.09.03 | ₩26,712 | ₩26,753 | ₩26,236 | ₩26,471 | -0.90% | 87.1만 |
|---|
| 2026.09.02 | ₩26,444 | ₩26,753 | ₩26,122 | ₩26,618 | +0.66% | 81.5만 |
|---|
| 2026.09.01 | ₩26,846 | ₩27,195 | ₩26,404 | ₩26,458 | -1.45% | 75만 |
|---|
| 2026.08.31 | ₩27,235 | ₩27,738 | ₩27,168 | ₩27,383 | +0.54% | 93.4만 |
|---|
| 2026.08.28 | ₩26,940 | ₩27,168 | ₩26,934 | ₩27,061 | +0.45% | 43.3만 |
|---|
| 2026.08.27 | ₩26,954 | ₩27,108 | ₩26,813 | ₩26,927 | -0.10% | 44.2만 |
|---|
| 2026.08.26 | ₩27,356 | ₩27,436 | ₩27,162 | ₩27,182 | -0.64% | 52.4만 |
|---|
| 2026.08.25 | ₩27,061 | ₩27,222 | ₩26,893 | ₩27,208 | +0.55% | 108.8만 |
|---|
| 2026.08.24 | ₩27,262 | ₩27,477 | ₩26,947 | ₩27,021 | -0.89% | 84.9만 |
|---|
| 2026.08.21 | ₩26,592 | ₩26,779 | ₩26,491 | ₩26,766 | +0.66% | 47.1만 |
|---|
| 2026.08.20 | ₩26,337 | ₩26,625 | ₩26,230 | ₩26,471 | +0.51% | 83.1만 |
|---|
| 2026.08.19 | ₩26,270 | ₩26,404 | ₩25,921 | ₩26,028 | -0.92% | 103만 |
|---|
| 2026.08.18 | ₩25,318 | ₩25,713 | ₩25,314 | ₩25,452 | +0.53% | 129.1만 |
|---|
| 2026.08.17 | ₩25,814 | ₩25,819 | ₩25,465 | ₩25,492 | -1.25% | 56.3만 |
|---|
| 2026.08.14 | ₩26,377 | ₩26,491 | ₩26,176 | ₩26,256 | -0.46% | 48.4만 |
|---|
| 2026.08.13 | ₩26,538 | ₩26,960 | ₩26,511 | ₩26,940 | +1.52% | 61.5만 |
|---|
| 2026.08.12 | ₩26,216 | ₩26,377 | ₩26,028 | ₩26,377 | +0.61% | 87.8만 |
|---|
| 2026.08.11 | ₩25,653 | ₩26,055 | ₩25,599 | ₩26,055 | +1.57% | 50.1만 |
|---|
| 2026.08.10 | ₩25,800 | ₩25,935 | ₩25,599 | ₩25,747 | -0.21% | 71만 |
|---|
| 2026.08.07 | ₩25,479 | ₩25,868 | ₩25,479 | ₩25,841 | +1.42% | 65.8만 |
|---|
| 2026.08.06 | ₩25,371 | ₩25,546 | ₩25,298 | ₩25,371 | 0.00% | 51.2만 |
|---|
| 2026.08.05 | ₩25,572 | ₩25,572 | ₩25,184 | ₩25,277 | -1.15% | 98.5만 |
|---|
| 2026.08.04 | ₩24,647 | ₩25,036 | ₩24,500 | ₩24,527 | -0.49% | 98.2만 |
|---|
| 2026.08.03 | ₩25,076 | ₩25,090 | ₩24,627 | ₩24,634 | -1.76% | 53.3만 |
|---|
| 2026.07.31 | ₩24,862 | ₩25,029 | ₩24,567 | ₩24,956 | +0.38% | 91.9만 |
|---|
| 2026.07.30 | ₩24,781 | ₩25,150 | ₩24,687 | ₩25,130 | +1.41% | 104.9만 |
|---|
| 2026.07.29 | ₩24,513 | ₩24,835 | ₩24,366 | ₩24,459 | -0.22% | 72만 |
|---|
| 2026.07.28 | ₩24,674 | ₩25,117 | ₩24,661 | ₩24,808 | +0.54% | 89.3만 |
|---|
| 2026.07.27 | ₩24,272 | ₩24,553 | ₩24,191 | ₩24,191 | -0.33% | 97.2만 |
|---|
| 2026.07.24 | ₩24,044 | ₩24,111 | ₩23,903 | ₩23,923 | -0.50% | 42.6만 |
|---|
| 2026.07.23 | ₩23,387 | ₩23,883 | ₩23,320 | ₩23,789 | +1.72% | 82.6만 |
|---|
| 2026.07.22 | ₩24,459 | ₩24,587 | ₩24,151 | ₩24,232 | -0.93% | 90.1만 |
|---|
| 2026.07.21 | ₩24,406 | ₩24,513 | ₩23,963 | ₩23,977 | -1.76% | 86.4만 |
|---|
| 2026.07.20 | ₩25,170 | ₩25,237 | ₩24,835 | ₩25,009 | -0.64% | 251.4만 |
|---|
| 2026.07.17 | ₩25,251 | ₩25,311 | ₩24,929 | ₩25,076 | -0.69% | 100.8만 |
|---|
| 2026.07.16 | ₩24,889 | ₩25,338 | ₩24,772 | ₩25,237 | +1.40% | 90.5만 |
|---|
| 2026.07.15 | ₩24,795 | ₩25,425 | ₩24,795 | ₩25,050 | +1.03% | 211.5만 |
|---|
| 2026.07.14 | ₩24,754 | ₩25,090 | ₩24,540 | ₩24,822 | +0.27% | 143.1만 |
|---|
| 2026.07.13 | ₩24,982 | ₩25,063 | ₩24,741 | ₩24,754 | -0.91% | 99.8만 |
|---|
| 2026.07.10 | ₩24,728 | ₩25,291 | ₩24,647 | ₩24,848 | +0.49% | 171.1만 |
|---|
| 2026.07.09 | ₩24,567 | ₩24,754 | ₩24,238 | ₩24,647 | +0.33% | 160.8만 |
|---|
| 2026.07.08 | ₩24,956 | ₩24,956 | ₩24,714 | ₩24,728 | -0.91% | 93.5만 |
|---|
| 2026.07.07 | ₩25,479 | ₩25,666 | ₩25,130 | ₩25,264 | -0.84% | 145.2만 |
|---|
| 2026.07.06 | ₩24,929 | ₩25,231 | ₩24,687 | ₩25,157 | +0.91% | 100.5만 |
|---|
| 2026.07.02 | ₩24,982 | ₩25,123 | ₩24,721 | ₩25,103 | +0.48% | 122.6만 |
|---|
| 2026.07.01 | ₩23,641 | ₩24,258 | ₩23,561 | ₩24,258 | +2.61% | 100.2만 |
|---|
| 2026.06.30 | ₩23,346 | ₩23,427 | ₩23,226 | ₩23,346 | 0.00% | 109만 |
|---|
| 2026.06.29 | ₩23,414 | ₩23,688 | ₩23,380 | ₩23,548 | +0.57% | 138.3만 |
|---|
| 2026.06.26 | ₩23,159 | ₩23,561 | ₩23,118 | ₩23,467 | +1.33% | 132.9만 |
|---|
| 2026.06.25 | ₩22,770 | ₩23,300 | ₩22,770 | ₩23,078 | +1.35% | 117.3만 |
|---|
| 2026.06.24 | ₩22,703 | ₩22,928 | ₩22,596 | ₩22,837 | +0.59% | 102.7만 |
|---|
| 2026.06.23 | ₩22,140 | ₩22,515 | ₩22,113 | ₩22,448 | +1.39% | 138.7만 |
|---|
| 2026.06.22 | ₩21,965 | ₩22,327 | ₩21,523 | ₩21,925 | -0.18% | 351.2만 |
|---|
| 2026.06.18 | ₩22,247 | ₩22,629 | ₩22,247 | ₩22,488 | +1.08% | 204.9만 |
|---|
| 2026.06.17 | ₩23,239 | ₩23,455 | ₩22,837 | ₩22,904 | -1.44% | 116.1만 |
|---|
| 2026.06.16 | ₩23,735 | ₩23,776 | ₩23,226 | ₩23,373 | -1.53% | 200.4만 |
|---|
| 2026.06.15 | ₩24,084 | ₩24,191 | ₩23,816 | ₩23,896 | -0.78% | 120.5만 |
|---|
| 2026.06.12 | ₩23,910 | ₩24,118 | ₩23,668 | ₩24,030 | +0.50% | 123.7만 |
|---|
| 2026.06.11 | ₩23,977 | ₩24,352 | ₩23,829 | ₩24,178 | +0.84% | 188.1만 |
|---|
| 2026.06.10 | ₩23,427 | ₩23,903 | ₩23,427 | ₩23,816 | +1.66% | 108.5만 |
|---|
| 2026.06.09 | ₩22,864 | ₩23,414 | ₩22,837 | ₩23,414 | +2.40% | 82.3만 |
|---|
| 2026.06.08 | ₩23,025 | ₩23,239 | ₩22,723 | ₩22,770 | -1.11% | 141만 |
|---|
| 2026.06.05 | ₩23,065 | ₩23,226 | ₩22,790 | ₩22,891 | -0.76% | 125만 |
|---|
| 2026.06.04 | ₩22,904 | ₩23,011 | ₩22,656 | ₩22,837 | -0.29% | 130.3만 |
|---|
| 2026.06.03 | ₩22,435 | ₩22,555 | ₩22,341 | ₩22,421 | -0.06% | 120.3만 |
|---|
| 2026.06.02 | ₩22,019 | ₩22,569 | ₩22,005 | ₩22,528 | +2.31% | 162.7만 |
|---|
| 2026.06.01 | ₩21,255 | ₩21,764 | ₩21,221 | ₩21,764 | +2.40% | 150만 |
|---|
| 2026.05.29 | ₩22,126 | ₩22,153 | ₩21,724 | ₩21,724 | -1.82% | 120.1만 |
|---|
| 2026.05.28 | ₩21,724 | ₩22,099 | ₩21,670 | ₩21,965 | +1.11% | 77.3만 |
|---|
| 2026.05.27 | ₩21,496 | ₩22,126 | ₩21,496 | ₩21,898 | +1.87% | 94.5만 |
|---|
| 2026.05.26 | ₩21,456 | ₩21,523 | ₩20,965 | ₩21,000 | -2.13% | 86.3만 |
|---|
| 2026.05.22 | ₩21,483 | ₩21,731 | ₩21,456 | ₩21,523 | +0.19% | 84.8만 |
|---|
| 2026.05.21 | ₩21,348 | ₩21,918 | ₩21,308 | ₩21,818 | +2.20% | 152.3만 |
|---|
| 2026.05.20 | ₩20,986 | ₩21,643 | ₩20,986 | ₩21,643 | +3.13% | 152.5만 |
|---|
| 2026.05.19 | ₩20,906 | ₩21,074 | ₩20,758 | ₩20,772 | -0.64% | 126.1만 |
|---|
| 2026.05.18 | ₩21,201 | ₩21,664 | ₩21,067 | ₩21,107 | -0.44% | 192.8만 |
|---|
| 2026.05.15 | ₩22,763 | ₩22,837 | ₩21,865 | ₩22,341 | -1.86% | 728.4만 |
|---|
| 2026.05.14 | ₩20,048 | ₩20,383 | ₩19,967 | ₩20,142 | +0.47% | 87.7만 |
|---|
| 2026.05.13 | ₩20,034 | ₩20,188 | ₩19,777 | ₩19,793 | -1.20% | 67.8만 |
|---|
| 2026.05.12 | ₩20,222 | ₩20,376 | ₩20,074 | ₩20,235 | +0.07% | 83.2만 |
|---|
| 2026.05.11 | ₩19,887 | ₩19,954 | ₩19,759 | ₩19,940 | +0.27% | 85.8만 |
|---|
| 2026.05.08 | ₩19,900 | ₩19,940 | ₩19,766 | ₩19,833 | -0.34% | 70.3만 |
|---|
| 2026.05.07 | ₩19,793 | ₩19,914 | ₩19,538 | ₩19,672 | -0.61% | 113만 |
|---|
| 2026.05.06 | ₩20,705 | ₩20,785 | ₩20,209 | ₩20,209 | -2.40% | 80만 |
|---|
| 2026.05.05 | ₩19,712 | ₩20,323 | ₩19,619 | ₩20,235 | +2.65% | 140.2만 |
|---|
| 2026.05.04 | ₩20,611 | ₩20,665 | ₩20,282 | ₩20,343 | -1.30% | 142.9만 |
|---|
| 2026.05.01 | ₩19,551 | ₩20,369 | ₩19,551 | ₩19,914 | +1.85% | 233.2만 |
|---|
| 2026.04.30 | ₩19,055 | ₩20,142 | ₩18,935 | ₩20,021 | +5.07% | 711.5만 |
|---|
| 2026.04.29 | ₩17,567 | ₩17,620 | ₩17,352 | ₩17,513 | -0.31% | 176.6만 |
|---|
| 2026.04.28 | ₩17,486 | ₩17,741 | ₩17,460 | ₩17,688 | +1.15% | 138.8만 |
|---|
| 2026.04.27 | ₩17,647 | ₩17,835 | ₩17,393 | ₩17,540 | -0.61% | 171.6만 |
|---|
| 2026.04.24 | ₩17,674 | ₩17,802 | ₩17,607 | ₩17,741 | +0.38% | 68.2만 |
|---|
| 2026.04.23 | ₩17,734 | ₩17,781 | ₩17,600 | ₩17,634 | -0.57% | 166.1만 |
|---|
| 2026.04.22 | ₩17,915 | ₩17,983 | ₩17,513 | ₩17,527 | -2.17% | 116.4만 |
|---|
| 2026.04.21 | ₩18,438 | ₩18,680 | ₩18,050 | ₩18,050 | -2.11% | 161.1만 |
|---|
| 2026.04.20 | ₩19,163 | ₩19,270 | ₩18,975 | ₩19,029 | -0.70% | 107만 |
|---|
| 2026.04.17 | ₩19,350 | ₩19,565 | ₩19,303 | ₩19,551 | +1.04% | 102.4만 |
|---|
| 2026.04.16 | ₩18,948 | ₩19,283 | ₩18,921 | ₩18,975 | +0.14% | 114.9만 |
|---|
| 2026.04.15 | ₩19,029 | ₩19,082 | ₩18,827 | ₩18,854 | -0.92% | 129.5만 |
|---|
| 2026.04.14 | ₩19,069 | ₩19,203 | ₩18,894 | ₩18,894 | -0.91% | 224.2만 |
|---|
| 2026.04.13 | ₩18,774 | ₩19,203 | ₩18,721 | ₩19,189 | +2.21% | 117.1만 |
|---|
| 2026.04.10 | ₩19,484 | ₩19,558 | ₩19,283 | ₩19,391 | -0.48% | 93.8만 |
|---|
| 2026.04.09 | ₩19,310 | ₩19,659 | ₩19,149 | ₩19,578 | +1.39% | 145.3만 |
|---|
| 2026.04.08 | ₩19,686 | ₩19,860 | ₩19,525 | ₩19,538 | -0.75% | 149.7만 |
|---|
| 2026.04.07 | ₩19,243 | ₩19,397 | ₩19,210 | ₩19,256 | +0.07% | 209.4만 |
|---|
| 2026.04.06 | ₩19,136 | ₩19,619 | ₩19,122 | ₩19,592 | +2.38% | 98만 |
|---|
| 2026.04.02 | ₩19,216 | ₩19,384 | ₩18,975 | ₩19,176 | -0.21% | 101.4만 |
|---|
| 2026.04.01 | ₩19,565 | ₩19,572 | ₩19,203 | ₩19,350 | -1.10% | 252.6만 |
|---|
| 2026.03.31 | ₩19,753 | ₩20,099 | ₩19,478 | ₩20,048 | +1.49% | 170.1만 |
|---|
| 2026.03.30 | ₩19,847 | ₩20,128 | ₩19,847 | ₩20,048 | +1.01% | 136.1만 |
|---|
| 2026.03.27 | ₩19,578 | ₩19,726 | ₩19,518 | ₩19,619 | +0.21% | 79.1만 |
|---|
| 2026.03.26 | ₩19,833 | ₩20,074 | ₩19,632 | ₩19,632 | -1.01% | 112.6만 |
|---|
| 2026.03.25 | ₩19,525 | ₩19,739 | ₩19,458 | ₩19,645 | +0.62% | 118.3만 |
|---|
| 2026.03.24 | ₩19,511 | ₩20,235 | ₩19,364 | ₩19,525 | +0.07% | 317.2만 |
|---|
| 2026.03.23 | ₩19,900 | ₩20,577 | ₩19,605 | ₩19,766 | -0.67% | 204.8만 |
|---|
| 2026.03.20 | ₩20,074 | ₩20,282 | ₩19,887 | ₩19,914 | -0.80% | 181.2만 |
|---|
| 2026.03.19 | ₩20,289 | ₩20,651 | ₩20,121 | ₩20,262 | -0.13% | 216.6만 |
|---|
| 2026.03.18 | ₩20,785 | ₩20,892 | ₩20,571 | ₩20,584 | -0.97% | 143.1만 |
|---|
| 2026.03.17 | ₩21,120 | ₩21,348 | ₩20,933 | ₩20,933 | -0.89% | 134.5만 |
|---|
| 2026.03.16 | ₩20,758 | ₩21,027 | ₩20,718 | ₩20,986 | +1.10% | 93.9만 |
|---|
| 2026.03.13 | ₩20,919 | ₩21,114 | ₩20,624 | ₩20,785 | -0.64% | 145.7만 |
|---|
| 2026.03.12 | ₩20,597 | ₩20,866 | ₩20,504 | ₩20,557 | -0.20% | 144.4만 |
|---|
| 2026.03.11 | ₩20,812 | ₩20,919 | ₩20,638 | ₩20,785 | -0.13% | 134.6만 |
|---|
| 2026.03.10 | ₩20,316 | ₩20,644 | ₩20,262 | ₩20,504 | +0.92% | 115.8만 |
|---|
| 2026.03.09 | ₩20,128 | ₩20,504 | ₩20,054 | ₩20,490 | +1.80% | 144.7만 |
|---|
| 2026.03.06 | ₩20,289 | ₩20,544 | ₩20,195 | ₩20,490 | +0.99% | 71.2만 |
|---|
| 2026.03.05 | ₩20,383 | ₩20,504 | ₩20,256 | ₩20,410 | +0.13% | 110.6만 |
|---|
| 2026.03.04 | ₩20,691 | ₩20,812 | ₩20,584 | ₩20,772 | +0.39% | 133.3만 |
|---|
| 2026.03.03 | ₩20,034 | ₩20,323 | ₩19,967 | ₩20,262 | +1.14% | 183.4만 |
|---|
| 2026.03.02 | ₩20,879 | ₩20,946 | ₩20,544 | ₩20,705 | -0.83% | 139.4만 |
|---|
| 2026.02.27 | ₩21,322 | ₩21,348 | ₩21,082 | ₩21,281 | -0.19% | 94.3만 |
|---|
| 2026.02.26 | ₩21,134 | ₩21,831 | ₩21,134 | ₩21,684 | +2.60% | 214.2만 |
|---|
| 2026.02.25 | ₩21,737 | ₩21,845 | ₩21,523 | ₩21,590 | -0.68% | 78.6만 |
|---|
| 2026.02.24 | ₩21,389 | ₩22,032 | ₩21,362 | ₩22,019 | +2.95% | 138.7만 |
|---|
| 2026.02.23 | ₩21,456 | ₩21,483 | ₩21,134 | ₩21,134 | -1.50% | 181.7만 |
|---|
| 2026.02.20 | ₩22,166 | ₩22,468 | ₩22,032 | ₩22,327 | +0.73% | 132.5만 |
|---|
| 2026.02.19 | ₩21,322 | ₩22,193 | ₩21,295 | ₩22,019 | +3.27% | 322.1만 |
|---|
| 2026.02.18 | ₩21,429 | ₩21,670 | ₩21,228 | ₩21,576 | +0.69% | 125만 |
|---|
| 2026.02.17 | ₩21,697 | ₩21,804 | ₩20,919 | ₩21,335 | -1.67% | 327.1만 |
|---|
| 2026.02.13 | ₩22,622 | ₩22,810 | ₩22,126 | ₩22,569 | -0.24% | 167.6만 |
|---|
| 2026.02.12 | ₩22,569 | ₩23,131 | ₩21,422 | ₩21,871 | -3.09% | 512.7만 |
|---|
| 2026.02.11 | ₩25,935 | ₩26,726 | ₩25,854 | ₩26,645 | +2.74% | 76.4만 |
|---|
| 2026.02.10 | ₩25,385 | ₩25,838 | ₩25,345 | ₩25,760 | +1.48% | 64.4만 |
|---|
| 2026.02.09 | ₩25,881 | ₩26,015 | ₩25,076 | ₩25,304 | -2.23% | 102.7만 |
|---|
| 2026.02.06 | ₩25,921 | ₩26,116 | ₩25,606 | ₩25,774 | -0.57% | 195.5만 |
|---|
| 2026.02.05 | ₩25,076 | ₩25,170 | ₩24,889 | ₩24,969 | -0.43% | 162.6만 |
|---|
| 2026.02.04 | ₩24,258 | ₩24,627 | ₩24,218 | ₩24,540 | +1.16% | 124.1만 |
|---|
| 2026.02.03 | ₩23,615 | ₩24,044 | ₩23,615 | ₩23,856 | +1.02% | 74.8만 |
|---|
| 2026.02.02 | ₩23,601 | ₩23,802 | ₩23,400 | ₩23,507 | -0.40% | 71.1만 |
|---|
| 2026.01.30 | ₩23,990 | ₩24,118 | ₩23,655 | ₩23,802 | -0.78% | 84.5만 |
|---|
| 2026.01.29 | ₩24,433 | ₩24,486 | ₩23,990 | ₩24,084 | -1.43% | 72.5만 |
|---|
| 2026.01.28 | ₩23,883 | ₩24,211 | ₩23,722 | ₩23,883 | 0.00% | 70만 |
|---|
| 2026.01.27 | ₩24,017 | ₩24,017 | ₩23,548 | ₩23,588 | -1.79% | 121.1만 |
|---|
| 2026.01.26 | ₩23,896 | ₩24,654 | ₩23,856 | ₩24,459 | +2.36% | 189.1만 |
|---|
| 2026.01.23 | ₩22,193 | ₩22,636 | ₩22,140 | ₩22,582 | +1.75% | 58.4만 |
|---|
| 2026.01.22 | ₩21,885 | ₩22,093 | ₩21,804 | ₩21,871 | -0.06% | 111.9만 |
|---|
| 2026.01.21 | ₩22,381 | ₩22,495 | ₩21,912 | ₩22,073 | -1.38% | 134.1만 |
|---|
| 2026.01.20 | ₩22,528 | ₩22,770 | ₩22,461 | ₩22,649 | +0.54% | 82.8만 |
|---|
| 2026.01.16 | ₩22,300 | ₩22,435 | ₩22,166 | ₩22,394 | +0.42% | 135.5만 |
|---|
| 2026.01.15 | ₩21,576 | ₩21,905 | ₩21,509 | ₩21,804 | +1.06% | 101만 |
|---|
| 2026.01.14 | ₩21,201 | ₩21,925 | ₩21,201 | ₩21,898 | +3.29% | 157.6만 |
|---|
| 2026.01.13 | ₩20,276 | ₩20,639 | ₩20,249 | ₩20,544 | +1.32% | 118.5만 |
|---|
| 2026.01.12 | ₩20,309 | ₩20,477 | ₩20,309 | ₩20,437 | +0.63% | 134.7만 |
|---|
| 2026.01.09 | ₩20,584 | ₩20,665 | ₩20,289 | ₩20,490 | -0.46% | 193.3만 |
|---|
| 2026.01.08 | ₩20,249 | ₩20,551 | ₩20,249 | ₩20,383 | +0.66% | 83.5만 |
|---|
| 2026.01.07 | ₩20,356 | ₩20,504 | ₩20,302 | ₩20,343 | -0.07% | 151.8만 |
|---|
| 2026.01.06 | ₩20,115 | ₩20,572 | ₩20,115 | ₩20,396 | +1.40% | 174.6만 |
|---|
| 2026.01.05 | ₩20,423 | ₩20,504 | ₩19,940 | ₩20,074 | -1.71% | 211.5만 |
|---|
| 2026.01.02 | ₩21,255 | ₩21,335 | ₩20,772 | ₩20,785 | -2.21% | 96.8만 |
|---|
| 2025.12.31 | ₩21,281 | ₩21,411 | ₩21,241 | ₩21,255 | -0.13% | 82.4만 |
|---|
| 2025.12.30 | ₩21,120 | ₩21,348 | ₩21,047 | ₩21,322 | +0.95% | 89.4만 |
|---|
| 2025.12.29 | ₩21,067 | ₩21,181 | ₩20,933 | ₩21,080 | +0.06% | 110.1만 |
|---|
| 2025.12.26 | ₩20,852 | ₩21,094 | ₩20,852 | ₩21,080 | +1.09% | 57.4만 |
|---|
| 2025.12.24 | ₩21,120 | ₩21,161 | ₩20,886 | ₩20,960 | -0.76% | 37.3만 |
|---|
| 2025.12.23 | ₩21,080 | ₩21,161 | ₩20,812 | ₩21,013 | -0.32% | 164.8만 |
|---|
| 2025.12.22 | ₩21,268 | ₩21,315 | ₩21,053 | ₩21,228 | -0.19% | 262.9만 |
|---|
| 2025.12.19 | ₩21,389 | ₩21,449 | ₩21,201 | ₩21,295 | -0.44% | 458.3만 |
|---|
| 2025.12.18 | ₩21,348 | ₩21,576 | ₩21,255 | ₩21,415 | +0.31% | 287.1만 |
|---|
| 2025.12.17 | ₩21,885 | ₩21,992 | ₩21,006 | ₩21,241 | -2.94% | 373.7만 |
|---|
| 2025.12.16 | ₩21,885 | ₩22,059 | ₩21,596 | ₩21,710 | -0.80% | 422.5만 |
|---|
| 2025.12.15 | ₩22,059 | ₩22,649 | ₩21,741 | ₩22,086 | +0.12% | 559.6만 |
|---|
| 2025.12.12 | ₩21,174 | ₩21,281 | ₩20,892 | ₩21,281 | +0.51% | 510.3만 |
|---|
| 2025.12.11 | ₩21,335 | ₩21,456 | ₩20,597 | ₩20,919 | -1.95% | 1120.3만 |
|---|
| 2025.12.10 | ₩19,632 | ₩20,356 | ₩19,605 | ₩20,101 | +2.39% | 865.1만 |
|---|
| 2025.12.09 | ₩19,498 | ₩19,860 | ₩19,377 | ₩19,458 | -0.21% | 596.9만 |
|---|
| 2025.12.08 | ₩19,981 | ₩21,456 | ₩19,578 | ₩20,007 | +0.13% | 757.9만 |
|---|