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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,065 | ₩23,387 | ₩22,609 | ₩23,172 | +0.47% | 471만 |
| 2026.09.28–2026.10.02 | ₩25,157 | ₩25,432 | ₩22,891 | ₩23,440 | -6.82% | 394.8만 |
| 2026.09.21–2026.09.25 | ₩25,720 | ₩26,263 | ₩25,257 | ₩25,452 | -1.04% | 325.9만 |
| 2026.09.14–2026.09.18 | ₩26,726 | ₩26,873 | ₩25,190 | ₩25,452 | -4.77% | 388.4만 |
| 2026.09.08–2026.09.11 | ₩25,707 | ₩26,659 | ₩25,566 | ₩26,350 | +2.50% | 389.5만 |
| 2026.08.31–2026.09.04 | ₩27,235 | ₩27,738 | ₩25,586 | ₩25,908 | -4.87% | 428.4만 |
| 2026.08.24–2026.08.28 | ₩27,262 | ₩27,477 | ₩26,813 | ₩27,061 | -0.74% | 333.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,814 |
| ₩26,779 |
| ₩25,314 |
| ₩26,766 |
| +3.69% |
| 418.6만 |
| 2026.08.10–2026.08.14 | ₩25,800 | ₩26,960 | ₩25,599 | ₩26,256 | +1.77% | 318.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,076 | ₩25,868 | ₩24,500 | ₩25,841 | +3.05% | 367만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,272 | ₩25,150 | ₩24,191 | ₩24,956 | +2.82% | 455.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,170 | ₩25,237 | ₩23,320 | ₩23,923 | -4.95% | 553만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,982 | ₩25,425 | ₩24,540 | ₩25,076 | +0.38% | 645.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,929 | ₩25,666 | ₩24,238 | ₩24,848 | -0.32% | 671만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,414 | ₩25,123 | ₩23,226 | ₩25,103 | +7.22% | 470.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,965 | ₩23,561 | ₩21,523 | ₩23,467 | +6.84% | 842.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,084 | ₩24,191 | ₩22,247 | ₩22,488 | -6.63% | 641.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,025 | ₩24,352 | ₩22,723 | ₩24,030 | +4.37% | 643.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,255 | ₩23,226 | ₩21,221 | ₩22,891 | +7.70% | 688.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,456 | ₩22,153 | ₩20,965 | ₩21,724 | +1.25% | 378.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,201 | ₩21,918 | ₩20,758 | ₩21,523 | +1.52% | 708.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,887 | ₩22,837 | ₩19,759 | ₩22,341 | +12.34% | 1052.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,611 | ₩20,785 | ₩19,538 | ₩19,833 | -3.77% | 546.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,647 | ₩20,369 | ₩17,352 | ₩19,914 | +12.84% | 1431.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,163 | ₩19,270 | ₩17,513 | ₩17,741 | -7.42% | 618.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,774 | ₩19,565 | ₩18,721 | ₩19,551 | +4.14% | 688만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,136 | ₩19,860 | ₩19,122 | ₩19,391 | +1.33% | 696.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,847 | ₩20,128 | ₩18,975 | ₩19,176 | -3.38% | 660.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,900 | ₩20,577 | ₩19,364 | ₩19,619 | -1.42% | 832만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,758 | ₩21,348 | ₩19,887 | ₩19,914 | -4.07% | 769.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,128 | ₩21,114 | ₩20,054 | ₩20,785 | +3.26% | 685.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,879 | ₩20,946 | ₩19,967 | ₩20,490 | -1.86% | 637.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,456 | ₩22,032 | ₩21,082 | ₩21,281 | -0.81% | 707.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,697 | ₩22,468 | ₩20,919 | ₩22,327 | +2.90% | 906.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,881 | ₩26,726 | ₩21,422 | ₩22,569 | -12.80% | 923.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,601 | ₩26,116 | ₩23,400 | ₩25,774 | +9.20% | 628.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,896 | ₩24,654 | ₩23,548 | ₩23,802 | -0.39% | 537.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,528 | ₩22,770 | ₩21,804 | ₩22,582 | +0.24% | 387.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,309 | ₩22,435 | ₩20,249 | ₩22,394 | +10.27% | 647.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,423 | ₩20,665 | ₩19,940 | ₩20,490 | +0.33% | 814.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,067 | ₩21,411 | ₩20,772 | ₩20,785 | -1.34% | 378.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,268 | ₩21,315 | ₩20,812 | ₩21,080 | -0.88% | 522.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,059 | ₩22,649 | ₩21,006 | ₩21,295 | -3.47% | 2101.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,981 | ₩21,456 | ₩19,377 | ₩21,281 | +6.51% | 3850.5만 |
|---|