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 | ₩23,260 | ₩23,287 | ₩22,965 | ₩23,139 | -0.52% | 79.9만 |
| 2026.10.08 | ₩22,751 | ₩23,354 | ₩22,751 | ₩23,354 | +2.65% | 116만 |
| 2026.10.07 | ₩22,630 | ₩22,865 | ₩22,577 | ₩22,711 | +0.36% | 79.8만 |
| 2026.10.06 | ₩23,086 | ₩23,327 | ₩22,992 | ₩23,005 | -0.35% | 95.2만 |
| 2026.10.05 | ₩23,032 | ₩23,086 | ₩22,845 | ₩22,912 | -0.52% | 100.1만 |
| 2026.10.02 | ₩23,099 | ₩23,414 | ₩23,032 | ₩23,407 | +1.33% | 66.1만 |
| 2026.10.01 | ₩22,925 | ₩23,099 | ₩22,858 | ₩23,005 | +0.35% | 115.2만 |
| 2026.09.30 | ₩24,465 | ₩24,500 | ₩23,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,809 |
| -2.68% |
| 104.8만 |
| 2026.09.29 | ₩24,666 | ₩24,867 | ₩24,565 | ₩24,840 | +0.71% | 59.8만 |
|---|
| 2026.09.28 | ₩25,121 | ₩25,396 | ₩25,068 | ₩25,175 | +0.21% | 48.9만 |
|---|
| 2026.09.25 | ₩25,469 | ₩25,617 | ₩25,222 | ₩25,416 | -0.21% | 49만 |
|---|
| 2026.09.24 | ₩25,978 | ₩25,978 | ₩25,623 | ₩25,817 | -0.62% | 78.8만 |
|---|
| 2026.09.23 | ₩26,072 | ₩26,092 | ₩25,456 | ₩25,523 | -2.11% | 86.9만 |
|---|
| 2026.09.22 | ₩26,219 | ₩26,226 | ₩25,757 | ₩25,871 | -1.33% | 66.2만 |
|---|
| 2026.09.21 | ₩25,684 | ₩25,851 | ₩25,556 | ₩25,777 | +0.36% | 45.1만 |
|---|
| 2026.09.18 | ₩25,362 | ₩25,436 | ₩25,175 | ₩25,416 | +0.21% | 97.4만 |
|---|
| 2026.09.17 | ₩25,643 | ₩25,804 | ₩25,335 | ₩25,349 | -1.15% | 98.1만 |
|---|
| 2026.09.16 | ₩25,469 | ₩25,617 | ₩25,155 | ₩25,175 | -1.16% | 59.3만 |
|---|
| 2026.09.15 | ₩26,045 | ₩26,112 | ₩25,650 | ₩25,684 | -1.39% | 52만 |
|---|
| 2026.09.14 | ₩26,688 | ₩26,835 | ₩26,447 | ₩26,661 | -0.10% | 81.5만 |
|---|
| 2026.09.11 | ₩26,433 | ₩26,621 | ₩26,152 | ₩26,313 | -0.46% | 90.3만 |
|---|
| 2026.09.10 | ₩25,751 | ₩26,212 | ₩25,530 | ₩26,112 | +1.40% | 86.1만 |
|---|
| 2026.09.09 | ₩26,380 | ₩26,407 | ₩25,597 | ₩25,617 | -2.89% | 137.3만 |
|---|
| 2026.09.08 | ₩25,670 | ₩26,179 | ₩25,576 | ₩25,884 | +0.83% | 75.9만 |
|---|
| 2026.09.04 | ₩25,724 | ₩26,125 | ₩25,550 | ₩25,871 | +0.57% | 91.4만 |
|---|
| 2026.09.03 | ₩26,674 | ₩26,715 | ₩26,199 | ₩26,433 | -0.90% | 87.1만 |
|---|
| 2026.09.02 | ₩26,407 | ₩26,715 | ₩26,085 | ₩26,581 | +0.66% | 81.5만 |
|---|
| 2026.09.01 | ₩26,808 | ₩27,157 | ₩26,366 | ₩26,420 | -1.45% | 75만 |
|---|
| 2026.08.31 | ₩27,197 | ₩27,699 | ₩27,130 | ₩27,344 | +0.54% | 93.4만 |
|---|
| 2026.08.28 | ₩26,902 | ₩27,130 | ₩26,895 | ₩27,023 | +0.45% | 43.3만 |
|---|
| 2026.08.27 | ₩26,916 | ₩27,070 | ₩26,775 | ₩26,889 | -0.10% | 44.2만 |
|---|
| 2026.08.26 | ₩27,317 | ₩27,398 | ₩27,123 | ₩27,143 | -0.64% | 52.4만 |
|---|
| 2026.08.25 | ₩27,023 | ₩27,183 | ₩26,855 | ₩27,170 | +0.55% | 108.8만 |
|---|
| 2026.08.24 | ₩27,223 | ₩27,438 | ₩26,909 | ₩26,982 | -0.89% | 84.9만 |
|---|
| 2026.08.21 | ₩26,554 | ₩26,741 | ₩26,454 | ₩26,728 | +0.66% | 47.1만 |
|---|
| 2026.08.20 | ₩26,300 | ₩26,587 | ₩26,192 | ₩26,433 | +0.51% | 83.1만 |
|---|
| 2026.08.19 | ₩26,233 | ₩26,366 | ₩25,884 | ₩25,992 | -0.92% | 103만 |
|---|
| 2026.08.18 | ₩25,282 | ₩25,677 | ₩25,278 | ₩25,416 | +0.53% | 129.1만 |
|---|
| 2026.08.17 | ₩25,777 | ₩25,783 | ₩25,429 | ₩25,456 | -1.25% | 56.3만 |
|---|
| 2026.08.14 | ₩26,340 | ₩26,454 | ₩26,139 | ₩26,219 | -0.46% | 48.4만 |
|---|
| 2026.08.13 | ₩26,500 | ₩26,922 | ₩26,474 | ₩26,902 | +1.52% | 61.5만 |
|---|
| 2026.08.12 | ₩26,179 | ₩26,340 | ₩25,992 | ₩26,340 | +0.61% | 87.8만 |
|---|
| 2026.08.11 | ₩25,617 | ₩26,018 | ₩25,563 | ₩26,018 | +1.57% | 50.1만 |
|---|
| 2026.08.10 | ₩25,764 | ₩25,898 | ₩25,563 | ₩25,710 | -0.21% | 71만 |
|---|
| 2026.08.07 | ₩25,443 | ₩25,831 | ₩25,443 | ₩25,804 | +1.42% | 65.8만 |
|---|
| 2026.08.06 | ₩25,335 | ₩25,509 | ₩25,262 | ₩25,335 | 0.00% | 51.2만 |
|---|
| 2026.08.05 | ₩25,536 | ₩25,536 | ₩25,148 | ₩25,242 | -1.15% | 98.5만 |
|---|
| 2026.08.04 | ₩24,612 | ₩25,001 | ₩24,465 | ₩24,492 | -0.49% | 98.2만 |
|---|
| 2026.08.03 | ₩25,041 | ₩25,054 | ₩24,592 | ₩24,599 | -1.76% | 53.3만 |
|---|
| 2026.07.31 | ₩24,827 | ₩24,994 | ₩24,532 | ₩24,920 | +0.38% | 91.9만 |
|---|
| 2026.07.30 | ₩24,746 | ₩25,114 | ₩24,652 | ₩25,094 | +1.41% | 104.9만 |
|---|
| 2026.07.29 | ₩24,478 | ₩24,800 | ₩24,331 | ₩24,425 | -0.22% | 72만 |
|---|
| 2026.07.28 | ₩24,639 | ₩25,081 | ₩24,626 | ₩24,773 | +0.54% | 89.3만 |
|---|
| 2026.07.27 | ₩24,237 | ₩24,519 | ₩24,157 | ₩24,157 | -0.33% | 97.2만 |
|---|
| 2026.07.24 | ₩24,010 | ₩24,077 | ₩23,869 | ₩23,889 | -0.50% | 42.6만 |
|---|
| 2026.07.23 | ₩23,354 | ₩23,849 | ₩23,287 | ₩23,755 | +1.72% | 82.6만 |
|---|
| 2026.07.22 | ₩24,425 | ₩24,552 | ₩24,117 | ₩24,197 | -0.93% | 90.1만 |
|---|
| 2026.07.21 | ₩24,371 | ₩24,478 | ₩23,929 | ₩23,943 | -1.76% | 86.4만 |
|---|
| 2026.07.20 | ₩25,135 | ₩25,201 | ₩24,800 | ₩24,974 | -0.64% | 251.4만 |
|---|
| 2026.07.17 | ₩25,215 | ₩25,275 | ₩24,893 | ₩25,041 | -0.69% | 100.8만 |
|---|
| 2026.07.16 | ₩24,853 | ₩25,302 | ₩24,737 | ₩25,201 | +1.40% | 90.5만 |
|---|
| 2026.07.15 | ₩24,760 | ₩25,389 | ₩24,760 | ₩25,014 | +1.03% | 211.5만 |
|---|
| 2026.07.14 | ₩24,719 | ₩25,054 | ₩24,505 | ₩24,786 | +0.27% | 143.1만 |
|---|
| 2026.07.13 | ₩24,947 | ₩25,027 | ₩24,706 | ₩24,719 | -0.91% | 99.8만 |
|---|
| 2026.07.10 | ₩24,693 | ₩25,255 | ₩24,612 | ₩24,813 | +0.49% | 171.1만 |
|---|
| 2026.07.09 | ₩24,532 | ₩24,719 | ₩24,204 | ₩24,612 | +0.33% | 160.8만 |
|---|
| 2026.07.08 | ₩24,920 | ₩24,920 | ₩24,679 | ₩24,693 | -0.91% | 93.5만 |
|---|
| 2026.07.07 | ₩25,443 | ₩25,630 | ₩25,094 | ₩25,228 | -0.84% | 145.2만 |
|---|
| 2026.07.06 | ₩24,893 | ₩25,195 | ₩24,652 | ₩25,121 | +0.91% | 100.5만 |
|---|
| 2026.07.02 | ₩24,947 | ₩25,088 | ₩24,686 | ₩25,068 | +0.48% | 122.6만 |
|---|
| 2026.07.01 | ₩23,608 | ₩24,224 | ₩23,528 | ₩24,224 | +2.61% | 100.2만 |
|---|
| 2026.06.30 | ₩23,313 | ₩23,394 | ₩23,193 | ₩23,313 | 0.00% | 109만 |
|---|
| 2026.06.29 | ₩23,380 | ₩23,655 | ₩23,347 | ₩23,514 | +0.57% | 138.3만 |
|---|
| 2026.06.26 | ₩23,126 | ₩23,528 | ₩23,086 | ₩23,434 | +1.33% | 132.9만 |
|---|
| 2026.06.25 | ₩22,738 | ₩23,267 | ₩22,738 | ₩23,046 | +1.35% | 117.3만 |
|---|
| 2026.06.24 | ₩22,671 | ₩22,896 | ₩22,563 | ₩22,805 | +0.59% | 102.7만 |
|---|
| 2026.06.23 | ₩22,108 | ₩22,483 | ₩22,081 | ₩22,416 | +1.39% | 138.7만 |
|---|
| 2026.06.22 | ₩21,934 | ₩22,296 | ₩21,492 | ₩21,894 | -0.18% | 351.2만 |
|---|
| 2026.06.18 | ₩22,215 | ₩22,597 | ₩22,215 | ₩22,456 | +1.08% | 204.9만 |
|---|
| 2026.06.17 | ₩23,206 | ₩23,422 | ₩22,805 | ₩22,871 | -1.44% | 116.1만 |
|---|
| 2026.06.16 | ₩23,702 | ₩23,742 | ₩23,193 | ₩23,340 | -1.53% | 200.4만 |
|---|
| 2026.06.15 | ₩24,050 | ₩24,157 | ₩23,782 | ₩23,862 | -0.78% | 120.5만 |
|---|
| 2026.06.12 | ₩23,876 | ₩24,083 | ₩23,635 | ₩23,996 | +0.50% | 123.7만 |
|---|
| 2026.06.11 | ₩23,943 | ₩24,318 | ₩23,795 | ₩24,144 | +0.84% | 188.1만 |
|---|
| 2026.06.10 | ₩23,394 | ₩23,869 | ₩23,394 | ₩23,782 | +1.66% | 108.5만 |
|---|
| 2026.06.09 | ₩22,831 | ₩23,380 | ₩22,805 | ₩23,380 | +2.40% | 82.3만 |
|---|
| 2026.06.08 | ₩22,992 | ₩23,206 | ₩22,691 | ₩22,738 | -1.11% | 141만 |
|---|
| 2026.06.05 | ₩23,032 | ₩23,193 | ₩22,758 | ₩22,858 | -0.76% | 125만 |
|---|
| 2026.06.04 | ₩22,871 | ₩22,979 | ₩22,624 | ₩22,805 | -0.29% | 130.3만 |
|---|
| 2026.06.03 | ₩22,403 | ₩22,523 | ₩22,309 | ₩22,389 | -0.06% | 120.3만 |
|---|
| 2026.06.02 | ₩21,988 | ₩22,537 | ₩21,974 | ₩22,497 | +2.31% | 162.7만 |
|---|
| 2026.06.01 | ₩21,224 | ₩21,733 | ₩21,191 | ₩21,733 | +2.40% | 150만 |
|---|
| 2026.05.29 | ₩22,095 | ₩22,122 | ₩21,693 | ₩21,693 | -1.82% | 120.1만 |
|---|
| 2026.05.28 | ₩21,693 | ₩22,068 | ₩21,640 | ₩21,934 | +1.11% | 77.3만 |
|---|
| 2026.05.27 | ₩21,465 | ₩22,095 | ₩21,465 | ₩21,867 | +1.87% | 94.5만 |
|---|
| 2026.05.26 | ₩21,425 | ₩21,492 | ₩20,935 | ₩20,970 | -2.13% | 86.3만 |
|---|
| 2026.05.22 | ₩21,452 | ₩21,700 | ₩21,425 | ₩21,492 | +0.19% | 84.8만 |
|---|
| 2026.05.21 | ₩21,318 | ₩21,887 | ₩21,278 | ₩21,787 | +2.20% | 152.3만 |
|---|
| 2026.05.20 | ₩20,957 | ₩21,613 | ₩20,957 | ₩21,613 | +3.13% | 152.5만 |
|---|
| 2026.05.19 | ₩20,876 | ₩21,044 | ₩20,729 | ₩20,742 | -0.64% | 126.1만 |
|---|
| 2026.05.18 | ₩21,171 | ₩21,633 | ₩21,037 | ₩21,077 | -0.44% | 192.8만 |
|---|
| 2026.05.15 | ₩22,731 | ₩22,805 | ₩21,834 | ₩22,309 | -1.86% | 728.4만 |
|---|
| 2026.05.14 | ₩20,019 | ₩20,354 | ₩19,939 | ₩20,113 | +0.47% | 87.7만 |
|---|
| 2026.05.13 | ₩20,006 | ₩20,160 | ₩19,749 | ₩19,765 | -1.20% | 67.8만 |
|---|
| 2026.05.12 | ₩20,193 | ₩20,347 | ₩20,046 | ₩20,207 | +0.07% | 83.2만 |
|---|
| 2026.05.11 | ₩19,859 | ₩19,926 | ₩19,731 | ₩19,912 | +0.27% | 85.8만 |
|---|
| 2026.05.08 | ₩19,872 | ₩19,912 | ₩19,738 | ₩19,805 | -0.34% | 70.3만 |
|---|
| 2026.05.07 | ₩19,765 | ₩19,885 | ₩19,510 | ₩19,644 | -0.61% | 113만 |
|---|
| 2026.05.06 | ₩20,675 | ₩20,756 | ₩20,180 | ₩20,180 | -2.40% | 80만 |
|---|
| 2026.05.05 | ₩19,684 | ₩20,294 | ₩19,591 | ₩20,207 | +2.65% | 140.2만 |
|---|
| 2026.05.04 | ₩20,582 | ₩20,635 | ₩20,254 | ₩20,314 | -1.30% | 142.9만 |
|---|
| 2026.05.01 | ₩19,524 | ₩20,341 | ₩19,524 | ₩19,885 | +1.85% | 233.2만 |
|---|
| 2026.04.30 | ₩19,028 | ₩20,113 | ₩18,908 | ₩19,992 | +5.07% | 711.5만 |
|---|
| 2026.04.29 | ₩17,542 | ₩17,596 | ₩17,328 | ₩17,488 | -0.31% | 176.6만 |
|---|
| 2026.04.28 | ₩17,462 | ₩17,716 | ₩17,435 | ₩17,662 | +1.15% | 138.8만 |
|---|
| 2026.04.27 | ₩17,622 | ₩17,810 | ₩17,368 | ₩17,515 | -0.61% | 171.6만 |
|---|
| 2026.04.24 | ₩17,649 | ₩17,776 | ₩17,582 | ₩17,716 | +0.38% | 68.2만 |
|---|
| 2026.04.23 | ₩17,709 | ₩17,756 | ₩17,575 | ₩17,609 | -0.57% | 166.1만 |
|---|
| 2026.04.22 | ₩17,890 | ₩17,957 | ₩17,488 | ₩17,502 | -2.17% | 116.4만 |
|---|
| 2026.04.21 | ₩18,412 | ₩18,653 | ₩18,024 | ₩18,024 | -2.11% | 161.1만 |
|---|
| 2026.04.20 | ₩19,135 | ₩19,243 | ₩18,948 | ₩19,002 | -0.70% | 107만 |
|---|
| 2026.04.17 | ₩19,323 | ₩19,537 | ₩19,276 | ₩19,524 | +1.04% | 102.4만 |
|---|
| 2026.04.16 | ₩18,921 | ₩19,256 | ₩18,894 | ₩18,948 | +0.14% | 114.9만 |
|---|
| 2026.04.15 | ₩19,002 | ₩19,055 | ₩18,801 | ₩18,827 | -0.92% | 129.5만 |
|---|
| 2026.04.14 | ₩19,042 | ₩19,176 | ₩18,868 | ₩18,868 | -0.91% | 224.2만 |
|---|
| 2026.04.13 | ₩18,747 | ₩19,176 | ₩18,695 | ₩19,162 | +2.21% | 117.1만 |
|---|
| 2026.04.10 | ₩19,457 | ₩19,530 | ₩19,256 | ₩19,363 | -0.48% | 93.8만 |
|---|
| 2026.04.09 | ₩19,283 | ₩19,631 | ₩19,122 | ₩19,551 | +1.39% | 145.3만 |
|---|
| 2026.04.08 | ₩19,658 | ₩19,832 | ₩19,497 | ₩19,510 | -0.75% | 149.7만 |
|---|
| 2026.04.07 | ₩19,216 | ₩19,370 | ₩19,182 | ₩19,229 | +0.07% | 209.4만 |
|---|
| 2026.04.06 | ₩19,109 | ₩19,591 | ₩19,095 | ₩19,564 | +2.38% | 98만 |
|---|
| 2026.04.02 | ₩19,189 | ₩19,356 | ₩18,948 | ₩19,149 | -0.21% | 101.4만 |
|---|
| 2026.04.01 | ₩19,537 | ₩19,544 | ₩19,176 | ₩19,323 | -1.10% | 252.6만 |
|---|
| 2026.03.31 | ₩19,725 | ₩20,070 | ₩19,450 | ₩20,019 | +1.49% | 170.1만 |
|---|
| 2026.03.30 | ₩19,818 | ₩20,100 | ₩19,818 | ₩20,019 | +1.01% | 136.1만 |
|---|
| 2026.03.27 | ₩19,551 | ₩19,698 | ₩19,490 | ₩19,591 | +0.21% | 79.1만 |
|---|
| 2026.03.26 | ₩19,805 | ₩20,046 | ₩19,604 | ₩19,604 | -1.01% | 112.6만 |
|---|
| 2026.03.25 | ₩19,497 | ₩19,711 | ₩19,430 | ₩19,618 | +0.62% | 118.3만 |
|---|
| 2026.03.24 | ₩19,484 | ₩20,207 | ₩19,336 | ₩19,497 | +0.07% | 317.2만 |
|---|
| 2026.03.23 | ₩19,872 | ₩20,548 | ₩19,577 | ₩19,738 | -0.67% | 204.8만 |
|---|
| 2026.03.20 | ₩20,046 | ₩20,254 | ₩19,859 | ₩19,885 | -0.80% | 181.2만 |
|---|
| 2026.03.19 | ₩20,260 | ₩20,622 | ₩20,093 | ₩20,233 | -0.13% | 216.6만 |
|---|
| 2026.03.18 | ₩20,756 | ₩20,863 | ₩20,541 | ₩20,555 | -0.97% | 143.1만 |
|---|
| 2026.03.17 | ₩21,091 | ₩21,318 | ₩20,903 | ₩20,903 | -0.89% | 134.5만 |
|---|
| 2026.03.16 | ₩20,729 | ₩20,997 | ₩20,689 | ₩20,957 | +1.10% | 93.9만 |
|---|
| 2026.03.13 | ₩20,890 | ₩21,084 | ₩20,595 | ₩20,756 | -0.64% | 145.7만 |
|---|
| 2026.03.12 | ₩20,568 | ₩20,836 | ₩20,475 | ₩20,528 | -0.20% | 144.4만 |
|---|
| 2026.03.11 | ₩20,783 | ₩20,890 | ₩20,608 | ₩20,756 | -0.13% | 134.6만 |
|---|
| 2026.03.10 | ₩20,287 | ₩20,615 | ₩20,233 | ₩20,475 | +0.92% | 115.8만 |
|---|
| 2026.03.09 | ₩20,100 | ₩20,475 | ₩20,026 | ₩20,461 | +1.80% | 144.7만 |
|---|
| 2026.03.06 | ₩20,260 | ₩20,515 | ₩20,167 | ₩20,461 | +0.99% | 71.2만 |
|---|
| 2026.03.05 | ₩20,354 | ₩20,475 | ₩20,227 | ₩20,381 | +0.13% | 110.6만 |
|---|
| 2026.03.04 | ₩20,662 | ₩20,783 | ₩20,555 | ₩20,742 | +0.39% | 133.3만 |
|---|
| 2026.03.03 | ₩20,006 | ₩20,294 | ₩19,939 | ₩20,233 | +1.14% | 183.4만 |
|---|
| 2026.03.02 | ₩20,849 | ₩20,916 | ₩20,515 | ₩20,675 | -0.83% | 139.4만 |
|---|
| 2026.02.27 | ₩21,291 | ₩21,318 | ₩21,052 | ₩21,251 | -0.19% | 94.3만 |
|---|
| 2026.02.26 | ₩21,104 | ₩21,800 | ₩21,104 | ₩21,653 | +2.60% | 214.2만 |
|---|
| 2026.02.25 | ₩21,706 | ₩21,814 | ₩21,492 | ₩21,559 | -0.68% | 78.6만 |
|---|
| 2026.02.24 | ₩21,358 | ₩22,001 | ₩21,332 | ₩21,988 | +2.95% | 138.7만 |
|---|
| 2026.02.23 | ₩21,425 | ₩21,452 | ₩21,104 | ₩21,104 | -1.50% | 181.7만 |
|---|
| 2026.02.20 | ₩22,135 | ₩22,436 | ₩22,001 | ₩22,296 | +0.73% | 132.5만 |
|---|
| 2026.02.19 | ₩21,291 | ₩22,162 | ₩21,265 | ₩21,988 | +3.27% | 322.1만 |
|---|
| 2026.02.18 | ₩21,398 | ₩21,640 | ₩21,198 | ₩21,546 | +0.69% | 125만 |
|---|
| 2026.02.17 | ₩21,666 | ₩21,773 | ₩20,890 | ₩21,305 | -1.67% | 327.1만 |
|---|
| 2026.02.13 | ₩22,590 | ₩22,778 | ₩22,095 | ₩22,537 | -0.24% | 167.6만 |
|---|
| 2026.02.12 | ₩22,537 | ₩23,098 | ₩21,392 | ₩21,840 | -3.09% | 512.7만 |
|---|
| 2026.02.11 | ₩25,898 | ₩26,688 | ₩25,817 | ₩26,608 | +2.74% | 76.4만 |
|---|
| 2026.02.10 | ₩25,349 | ₩25,801 | ₩25,309 | ₩25,724 | +1.48% | 64.4만 |
|---|
| 2026.02.09 | ₩25,844 | ₩25,978 | ₩25,041 | ₩25,268 | -2.23% | 102.7만 |
|---|
| 2026.02.06 | ₩25,884 | ₩26,079 | ₩25,570 | ₩25,737 | -0.57% | 195.5만 |
|---|
| 2026.02.05 | ₩25,041 | ₩25,135 | ₩24,853 | ₩24,934 | -0.43% | 162.6만 |
|---|
| 2026.02.04 | ₩24,224 | ₩24,592 | ₩24,184 | ₩24,505 | +1.16% | 124.1만 |
|---|
| 2026.02.03 | ₩23,581 | ₩24,010 | ₩23,581 | ₩23,822 | +1.02% | 74.8만 |
|---|
| 2026.02.02 | ₩23,568 | ₩23,769 | ₩23,367 | ₩23,474 | -0.40% | 71.1만 |
|---|
| 2026.01.30 | ₩23,956 | ₩24,083 | ₩23,621 | ₩23,769 | -0.78% | 84.5만 |
|---|
| 2026.01.29 | ₩24,398 | ₩24,452 | ₩23,956 | ₩24,050 | -1.43% | 72.5만 |
|---|
| 2026.01.28 | ₩23,849 | ₩24,177 | ₩23,688 | ₩23,849 | 0.00% | 70만 |
|---|
| 2026.01.27 | ₩23,983 | ₩23,983 | ₩23,514 | ₩23,554 | -1.79% | 121.1만 |
|---|
| 2026.01.26 | ₩23,862 | ₩24,619 | ₩23,822 | ₩24,425 | +2.36% | 189.1만 |
|---|
| 2026.01.23 | ₩22,162 | ₩22,604 | ₩22,108 | ₩22,550 | +1.75% | 58.4만 |
|---|
| 2026.01.22 | ₩21,854 | ₩22,061 | ₩21,773 | ₩21,840 | -0.06% | 111.9만 |
|---|
| 2026.01.21 | ₩22,349 | ₩22,463 | ₩21,881 | ₩22,041 | -1.38% | 134.1만 |
|---|
| 2026.01.20 | ₩22,497 | ₩22,738 | ₩22,430 | ₩22,617 | +0.54% | 82.8만 |
|---|
| 2026.01.16 | ₩22,269 | ₩22,403 | ₩22,135 | ₩22,363 | +0.42% | 135.5만 |
|---|
| 2026.01.15 | ₩21,546 | ₩21,874 | ₩21,479 | ₩21,773 | +1.06% | 101만 |
|---|
| 2026.01.14 | ₩21,171 | ₩21,894 | ₩21,171 | ₩21,867 | +3.29% | 157.6만 |
|---|
| 2026.01.13 | ₩20,247 | ₩20,610 | ₩20,220 | ₩20,515 | +1.32% | 118.5만 |
|---|
| 2026.01.12 | ₩20,280 | ₩20,448 | ₩20,280 | ₩20,408 | +0.63% | 134.7만 |
|---|
| 2026.01.09 | ₩20,555 | ₩20,635 | ₩20,260 | ₩20,461 | -0.46% | 193.3만 |
|---|
| 2026.01.08 | ₩20,220 | ₩20,521 | ₩20,220 | ₩20,354 | +0.66% | 83.5만 |
|---|
| 2026.01.07 | ₩20,327 | ₩20,475 | ₩20,274 | ₩20,314 | -0.07% | 151.8만 |
|---|
| 2026.01.06 | ₩20,086 | ₩20,543 | ₩20,086 | ₩20,367 | +1.40% | 174.6만 |
|---|
| 2026.01.05 | ₩20,394 | ₩20,475 | ₩19,912 | ₩20,046 | -1.71% | 211.5만 |
|---|
| 2026.01.02 | ₩21,224 | ₩21,305 | ₩20,742 | ₩20,756 | -2.21% | 96.8만 |
|---|
| 2025.12.31 | ₩21,251 | ₩21,381 | ₩21,211 | ₩21,224 | -0.13% | 82.4만 |
|---|
| 2025.12.30 | ₩21,091 | ₩21,318 | ₩21,017 | ₩21,291 | +0.95% | 89.4만 |
|---|
| 2025.12.29 | ₩21,037 | ₩21,151 | ₩20,903 | ₩21,050 | +0.06% | 110.1만 |
|---|
| 2025.12.26 | ₩20,823 | ₩21,064 | ₩20,823 | ₩21,050 | +1.09% | 57.4만 |
|---|
| 2025.12.24 | ₩21,091 | ₩21,131 | ₩20,856 | ₩20,930 | -0.76% | 37.3만 |
|---|
| 2025.12.23 | ₩21,050 | ₩21,131 | ₩20,783 | ₩20,983 | -0.32% | 164.8만 |
|---|
| 2025.12.22 | ₩21,238 | ₩21,285 | ₩21,024 | ₩21,198 | -0.19% | 262.9만 |
|---|
| 2025.12.19 | ₩21,358 | ₩21,419 | ₩21,171 | ₩21,265 | -0.44% | 458.3만 |
|---|
| 2025.12.18 | ₩21,318 | ₩21,546 | ₩21,224 | ₩21,385 | +0.31% | 287.1만 |
|---|
| 2025.12.17 | ₩21,854 | ₩21,961 | ₩20,977 | ₩21,211 | -2.94% | 373.7만 |
|---|
| 2025.12.16 | ₩21,854 | ₩22,028 | ₩21,566 | ₩21,680 | -0.80% | 422.5만 |
|---|
| 2025.12.15 | ₩22,028 | ₩22,617 | ₩21,711 | ₩22,055 | +0.12% | 559.6만 |
|---|
| 2025.12.12 | ₩21,144 | ₩21,251 | ₩20,863 | ₩21,251 | +0.51% | 510.3만 |
|---|
| 2025.12.11 | ₩21,305 | ₩21,425 | ₩20,568 | ₩20,890 | -1.95% | 1120.3만 |
|---|
| 2025.12.10 | ₩19,604 | ₩20,327 | ₩19,577 | ₩20,073 | +2.39% | 865.1만 |
|---|
| 2025.12.09 | ₩19,470 | ₩19,832 | ₩19,350 | ₩19,430 | -0.21% | 596.9만 |
|---|
| 2025.12.08 | ₩19,952 | ₩21,425 | ₩19,551 | ₩19,979 | +0.13% | 757.9만 |
|---|