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 | ₩23,295 | ₩23,322 | ₩23,000 | ₩23,174 | -0.52% | 79.9만 |
| 2026.10.08 | ₩22,785 | ₩23,389 | ₩22,785 | ₩23,389 | +2.65% | 116만 |
| 2026.10.07 | ₩22,665 | ₩22,899 | ₩22,611 | ₩22,745 | +0.36% | 79.8만 |
| 2026.10.06 | ₩23,121 | ₩23,362 | ₩23,027 | ₩23,040 | -0.35% | 95.2만 |
| 2026.10.05 | ₩23,067 | ₩23,121 | ₩22,879 | ₩22,946 | -0.52% | 100.1만 |
| 2026.10.02 | ₩23,134 | ₩23,449 | ₩23,067 | ₩23,442 | +1.33% | 66.1만 |
| 2026.10.01 | ₩22,960 | ₩23,134 | ₩22,893 | ₩23,040 | +0.35% | 115.2만 |
| 2026.09.30 | ₩24,502 | ₩24,537 | ₩23,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,845 |
| -2.68% |
| 104.8만 |
| 2026.09.29 | ₩24,703 | ₩24,904 | ₩24,602 | ₩24,877 | +0.71% | 59.8만 |
|---|
| 2026.09.28 | ₩25,159 | ₩25,434 | ₩25,105 | ₩25,213 | +0.21% | 48.9만 |
|---|
| 2026.09.25 | ₩25,508 | ₩25,655 | ₩25,260 | ₩25,454 | -0.21% | 49만 |
|---|
| 2026.09.24 | ₩26,017 | ₩26,017 | ₩25,662 | ₩25,856 | -0.62% | 78.8만 |
|---|
| 2026.09.23 | ₩26,111 | ₩26,131 | ₩25,494 | ₩25,561 | -2.11% | 86.9만 |
|---|
| 2026.09.22 | ₩26,259 | ₩26,265 | ₩25,796 | ₩25,910 | -1.33% | 66.2만 |
|---|
| 2026.09.21 | ₩25,722 | ₩25,890 | ₩25,595 | ₩25,816 | +0.36% | 45.1만 |
|---|
| 2026.09.18 | ₩25,400 | ₩25,474 | ₩25,213 | ₩25,454 | +0.21% | 97.4만 |
|---|
| 2026.09.17 | ₩25,682 | ₩25,843 | ₩25,374 | ₩25,387 | -1.15% | 98.1만 |
|---|
| 2026.09.16 | ₩25,508 | ₩25,655 | ₩25,193 | ₩25,213 | -1.16% | 59.3만 |
|---|
| 2026.09.15 | ₩26,084 | ₩26,151 | ₩25,689 | ₩25,722 | -1.39% | 52만 |
|---|
| 2026.09.14 | ₩26,728 | ₩26,876 | ₩26,487 | ₩26,701 | -0.10% | 81.5만 |
|---|
| 2026.09.11 | ₩26,473 | ₩26,661 | ₩26,192 | ₩26,353 | -0.46% | 90.3만 |
|---|
| 2026.09.10 | ₩25,789 | ₩26,252 | ₩25,568 | ₩26,151 | +1.40% | 86.1만 |
|---|
| 2026.09.09 | ₩26,420 | ₩26,446 | ₩25,635 | ₩25,655 | -2.89% | 137.3만 |
|---|
| 2026.09.08 | ₩25,709 | ₩26,219 | ₩25,615 | ₩25,923 | +0.83% | 75.9만 |
|---|
| 2026.09.04 | ₩25,763 | ₩26,165 | ₩25,588 | ₩25,910 | +0.57% | 91.4만 |
|---|
| 2026.09.03 | ₩26,715 | ₩26,755 | ₩26,239 | ₩26,473 | -0.90% | 87.1만 |
|---|
| 2026.09.02 | ₩26,446 | ₩26,755 | ₩26,125 | ₩26,621 | +0.66% | 81.5만 |
|---|
| 2026.09.01 | ₩26,849 | ₩27,198 | ₩26,406 | ₩26,460 | -1.45% | 75만 |
|---|
| 2026.08.31 | ₩27,238 | ₩27,741 | ₩27,171 | ₩27,385 | +0.54% | 93.4만 |
|---|
| 2026.08.28 | ₩26,943 | ₩27,171 | ₩26,936 | ₩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 | ₩27,439 | ₩27,164 | ₩27,184 | -0.64% | 52.4만 |
|---|
| 2026.08.25 | ₩27,063 | ₩27,224 | ₩26,896 | ₩27,211 | +0.55% | 108.8만 |
|---|
| 2026.08.24 | ₩27,265 | ₩27,479 | ₩26,949 | ₩27,023 | -0.89% | 84.9만 |
|---|
| 2026.08.21 | ₩26,594 | ₩26,782 | ₩26,493 | ₩26,768 | +0.66% | 47.1만 |
|---|
| 2026.08.20 | ₩26,339 | ₩26,628 | ₩26,232 | ₩26,473 | +0.51% | 83.1만 |
|---|
| 2026.08.19 | ₩26,272 | ₩26,406 | ₩25,923 | ₩26,031 | -0.92% | 103만 |
|---|
| 2026.08.18 | ₩25,320 | ₩25,716 | ₩25,316 | ₩25,454 | +0.53% | 129.1만 |
|---|
| 2026.08.17 | ₩25,816 | ₩25,822 | ₩25,467 | ₩25,494 | -1.25% | 56.3만 |
|---|
| 2026.08.14 | ₩26,379 | ₩26,493 | ₩26,178 | ₩26,259 | -0.46% | 48.4만 |
|---|
| 2026.08.13 | ₩26,540 | ₩26,963 | ₩26,514 | ₩26,943 | +1.52% | 61.5만 |
|---|
| 2026.08.12 | ₩26,219 | ₩26,379 | ₩26,031 | ₩26,379 | +0.61% | 87.8만 |
|---|
| 2026.08.11 | ₩25,655 | ₩26,058 | ₩25,602 | ₩26,058 | +1.57% | 50.1만 |
|---|
| 2026.08.10 | ₩25,803 | ₩25,937 | ₩25,602 | ₩25,749 | -0.21% | 71만 |
|---|
| 2026.08.07 | ₩25,481 | ₩25,870 | ₩25,481 | ₩25,843 | +1.42% | 65.8만 |
|---|
| 2026.08.06 | ₩25,374 | ₩25,548 | ₩25,300 | ₩25,374 | 0.00% | 51.2만 |
|---|
| 2026.08.05 | ₩25,575 | ₩25,575 | ₩25,186 | ₩25,280 | -1.15% | 98.5만 |
|---|
| 2026.08.04 | ₩24,649 | ₩25,038 | ₩24,502 | ₩24,529 | -0.49% | 98.2만 |
|---|
| 2026.08.03 | ₩25,079 | ₩25,092 | ₩24,629 | ₩24,636 | -1.76% | 53.3만 |
|---|
| 2026.07.31 | ₩24,864 | ₩25,032 | ₩24,569 | ₩24,958 | +0.38% | 91.9만 |
|---|
| 2026.07.30 | ₩24,784 | ₩25,152 | ₩24,690 | ₩25,132 | +1.41% | 104.9만 |
|---|
| 2026.07.29 | ₩24,515 | ₩24,837 | ₩24,368 | ₩24,462 | -0.22% | 72만 |
|---|
| 2026.07.28 | ₩24,676 | ₩25,119 | ₩24,663 | ₩24,810 | +0.54% | 89.3만 |
|---|
| 2026.07.27 | ₩24,274 | ₩24,556 | ₩24,193 | ₩24,193 | -0.33% | 97.2만 |
|---|
| 2026.07.24 | ₩24,046 | ₩24,113 | ₩23,905 | ₩23,925 | -0.50% | 42.6만 |
|---|
| 2026.07.23 | ₩23,389 | ₩23,885 | ₩23,322 | ₩23,791 | +1.72% | 82.6만 |
|---|
| 2026.07.22 | ₩24,462 | ₩24,589 | ₩24,153 | ₩24,234 | -0.93% | 90.1만 |
|---|
| 2026.07.21 | ₩24,408 | ₩24,515 | ₩23,965 | ₩23,979 | -1.76% | 86.4만 |
|---|
| 2026.07.20 | ₩25,172 | ₩25,240 | ₩24,837 | ₩25,012 | -0.64% | 251.4만 |
|---|
| 2026.07.17 | ₩25,253 | ₩25,313 | ₩24,931 | ₩25,079 | -0.69% | 100.8만 |
|---|
| 2026.07.16 | ₩24,891 | ₩25,340 | ₩24,774 | ₩25,240 | +1.40% | 90.5만 |
|---|
| 2026.07.15 | ₩24,797 | ₩25,427 | ₩24,797 | ₩25,052 | +1.03% | 211.5만 |
|---|
| 2026.07.14 | ₩24,757 | ₩25,092 | ₩24,542 | ₩24,824 | +0.27% | 143.1만 |
|---|
| 2026.07.13 | ₩24,985 | ₩25,065 | ₩24,743 | ₩24,757 | -0.91% | 99.8만 |
|---|
| 2026.07.10 | ₩24,730 | ₩25,293 | ₩24,649 | ₩24,851 | +0.49% | 171.1만 |
|---|
| 2026.07.09 | ₩24,569 | ₩24,757 | ₩24,240 | ₩24,649 | +0.33% | 160.8만 |
|---|
| 2026.07.08 | ₩24,958 | ₩24,958 | ₩24,716 | ₩24,730 | -0.91% | 93.5만 |
|---|
| 2026.07.07 | ₩25,481 | ₩25,669 | ₩25,132 | ₩25,266 | -0.84% | 145.2만 |
|---|
| 2026.07.06 | ₩24,931 | ₩25,233 | ₩24,690 | ₩25,159 | +0.91% | 100.5만 |
|---|
| 2026.07.02 | ₩24,985 | ₩25,126 | ₩24,723 | ₩25,105 | +0.48% | 122.6만 |
|---|
| 2026.07.01 | ₩23,644 | ₩24,260 | ₩23,563 | ₩24,260 | +2.61% | 100.2만 |
|---|
| 2026.06.30 | ₩23,349 | ₩23,429 | ₩23,228 | ₩23,349 | 0.00% | 109만 |
|---|
| 2026.06.29 | ₩23,416 | ₩23,691 | ₩23,382 | ₩23,550 | +0.57% | 138.3만 |
|---|
| 2026.06.26 | ₩23,161 | ₩23,563 | ₩23,121 | ₩23,469 | +1.33% | 132.9만 |
|---|
| 2026.06.25 | ₩22,772 | ₩23,302 | ₩22,772 | ₩23,080 | +1.35% | 117.3만 |
|---|
| 2026.06.24 | ₩22,705 | ₩22,930 | ₩22,598 | ₩22,839 | +0.59% | 102.7만 |
|---|
| 2026.06.23 | ₩22,142 | ₩22,517 | ₩22,115 | ₩22,450 | +1.39% | 138.7만 |
|---|
| 2026.06.22 | ₩21,967 | ₩22,329 | ₩21,525 | ₩21,927 | -0.18% | 351.2만 |
|---|
| 2026.06.18 | ₩22,249 | ₩22,631 | ₩22,249 | ₩22,490 | +1.08% | 204.9만 |
|---|
| 2026.06.17 | ₩23,241 | ₩23,457 | ₩22,839 | ₩22,906 | -1.44% | 116.1만 |
|---|
| 2026.06.16 | ₩23,737 | ₩23,778 | ₩23,228 | ₩23,375 | -1.53% | 200.4만 |
|---|
| 2026.06.15 | ₩24,086 | ₩24,193 | ₩23,818 | ₩23,898 | -0.78% | 120.5만 |
|---|
| 2026.06.12 | ₩23,912 | ₩24,120 | ₩23,670 | ₩24,033 | +0.50% | 123.7만 |
|---|
| 2026.06.11 | ₩23,979 | ₩24,354 | ₩23,831 | ₩24,180 | +0.84% | 188.1만 |
|---|
| 2026.06.10 | ₩23,429 | ₩23,905 | ₩23,429 | ₩23,818 | +1.66% | 108.5만 |
|---|
| 2026.06.09 | ₩22,866 | ₩23,416 | ₩22,839 | ₩23,416 | +2.40% | 82.3만 |
|---|
| 2026.06.08 | ₩23,027 | ₩23,241 | ₩22,725 | ₩22,772 | -1.11% | 141만 |
|---|
| 2026.06.05 | ₩23,067 | ₩23,228 | ₩22,792 | ₩22,893 | -0.76% | 125만 |
|---|
| 2026.06.04 | ₩22,906 | ₩23,013 | ₩22,658 | ₩22,839 | -0.29% | 130.3만 |
|---|
| 2026.06.03 | ₩22,437 | ₩22,557 | ₩22,343 | ₩22,423 | -0.06% | 120.3만 |
|---|
| 2026.06.02 | ₩22,021 | ₩22,571 | ₩22,007 | ₩22,530 | +2.31% | 162.7만 |
|---|
| 2026.06.01 | ₩21,256 | ₩21,766 | ₩21,223 | ₩21,766 | +2.40% | 150만 |
|---|
| 2026.05.29 | ₩22,128 | ₩22,155 | ₩21,726 | ₩21,726 | -1.82% | 120.1만 |
|---|
| 2026.05.28 | ₩21,726 | ₩22,101 | ₩21,672 | ₩21,967 | +1.11% | 77.3만 |
|---|
| 2026.05.27 | ₩21,498 | ₩22,128 | ₩21,498 | ₩21,900 | +1.87% | 94.5만 |
|---|
| 2026.05.26 | ₩21,458 | ₩21,525 | ₩20,967 | ₩21,002 | -2.13% | 86.3만 |
|---|
| 2026.05.22 | ₩21,484 | ₩21,733 | ₩21,458 | ₩21,525 | +0.19% | 84.8만 |
|---|
| 2026.05.21 | ₩21,350 | ₩21,920 | ₩21,310 | ₩21,820 | +2.20% | 152.3만 |
|---|
| 2026.05.20 | ₩20,988 | ₩21,645 | ₩20,988 | ₩21,645 | +3.13% | 152.5만 |
|---|
| 2026.05.19 | ₩20,908 | ₩21,075 | ₩20,760 | ₩20,774 | -0.64% | 126.1만 |
|---|
| 2026.05.18 | ₩21,203 | ₩21,665 | ₩21,069 | ₩21,109 | -0.44% | 192.8만 |
|---|
| 2026.05.15 | ₩22,765 | ₩22,839 | ₩21,867 | ₩22,343 | -1.86% | 728.4만 |
|---|
| 2026.05.14 | ₩20,049 | ₩20,385 | ₩19,969 | ₩20,143 | +0.47% | 87.7만 |
|---|
| 2026.05.13 | ₩20,036 | ₩20,190 | ₩19,779 | ₩19,795 | -1.20% | 67.8만 |
|---|
| 2026.05.12 | ₩20,224 | ₩20,378 | ₩20,076 | ₩20,237 | +0.07% | 83.2만 |
|---|
| 2026.05.11 | ₩19,889 | ₩19,956 | ₩19,761 | ₩19,942 | +0.27% | 85.8만 |
|---|
| 2026.05.08 | ₩19,902 | ₩19,942 | ₩19,768 | ₩19,835 | -0.34% | 70.3만 |
|---|
| 2026.05.07 | ₩19,795 | ₩19,915 | ₩19,540 | ₩19,674 | -0.61% | 113만 |
|---|
| 2026.05.06 | ₩20,707 | ₩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 | ₩20,613 | ₩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 | ₩20,023 | +5.07% | 711.5만 |
|---|
| 2026.04.29 | ₩17,568 | ₩17,622 | ₩17,354 | ₩17,515 | -0.31% | 176.6만 |
|---|
| 2026.04.28 | ₩17,488 | ₩17,743 | ₩17,461 | ₩17,689 | +1.15% | 138.8만 |
|---|
| 2026.04.27 | ₩17,649 | ₩17,837 | ₩17,394 | ₩17,542 | -0.61% | 171.6만 |
|---|
| 2026.04.24 | ₩17,676 | ₩17,803 | ₩17,609 | ₩17,743 | +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 | ₩17,515 | ₩17,528 | -2.17% | 116.4만 |
|---|
| 2026.04.21 | ₩18,440 | ₩18,682 | ₩18,051 | ₩18,051 | -2.11% | 161.1만 |
|---|
| 2026.04.20 | ₩19,164 | ₩19,272 | ₩18,977 | ₩19,030 | -0.70% | 107만 |
|---|
| 2026.04.17 | ₩19,352 | ₩19,567 | ₩19,305 | ₩19,553 | +1.04% | 102.4만 |
|---|
| 2026.04.16 | ₩18,950 | ₩19,285 | ₩18,923 | ₩18,977 | +0.14% | 114.9만 |
|---|
| 2026.04.15 | ₩19,030 | ₩19,084 | ₩18,829 | ₩18,856 | -0.92% | 129.5만 |
|---|
| 2026.04.14 | ₩19,070 | ₩19,205 | ₩18,896 | ₩18,896 | -0.91% | 224.2만 |
|---|
| 2026.04.13 | ₩18,775 | ₩19,205 | ₩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 | ₩19,312 | ₩19,661 | ₩19,151 | ₩19,580 | +1.39% | 145.3만 |
|---|
| 2026.04.08 | ₩19,687 | ₩19,862 | ₩19,526 | ₩19,540 | -0.75% | 149.7만 |
|---|
| 2026.04.07 | ₩19,245 | ₩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 | ₩19,386 | ₩18,977 | ₩19,178 | -0.21% | 101.4만 |
|---|
| 2026.04.01 | ₩19,567 | ₩19,573 | ₩19,205 | ₩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 | ₩20,130 | ₩19,848 | ₩20,049 | +1.01% | 136.1만 |
|---|
| 2026.03.27 | ₩19,580 | ₩19,728 | ₩19,520 | ₩19,620 | +0.21% | 79.1만 |
|---|
| 2026.03.26 | ₩19,835 | ₩20,076 | ₩19,634 | ₩19,634 | -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 | ₩19,902 | ₩20,579 | ₩19,607 | ₩19,768 | -0.67% | 204.8만 |
|---|
| 2026.03.20 | ₩20,076 | ₩20,284 | ₩19,889 | ₩19,915 | -0.80% | 181.2만 |
|---|
| 2026.03.19 | ₩20,291 | ₩20,653 | ₩20,123 | ₩20,264 | -0.13% | 216.6만 |
|---|
| 2026.03.18 | ₩20,787 | ₩20,894 | ₩20,572 | ₩20,586 | -0.97% | 143.1만 |
|---|
| 2026.03.17 | ₩21,122 | ₩21,350 | ₩20,935 | ₩20,935 | -0.89% | 134.5만 |
|---|
| 2026.03.16 | ₩20,760 | ₩21,028 | ₩20,720 | ₩20,988 | +1.10% | 93.9만 |
|---|
| 2026.03.13 | ₩20,921 | ₩21,116 | ₩20,626 | ₩20,787 | -0.64% | 145.7만 |
|---|
| 2026.03.12 | ₩20,599 | ₩20,868 | ₩20,505 | ₩20,559 | -0.20% | 144.4만 |
|---|
| 2026.03.11 | ₩20,814 | ₩20,921 | ₩20,640 | ₩20,787 | -0.13% | 134.6만 |
|---|
| 2026.03.10 | ₩20,318 | ₩20,646 | ₩20,264 | ₩20,505 | +0.92% | 115.8만 |
|---|
| 2026.03.09 | ₩20,130 | ₩20,505 | ₩20,056 | ₩20,492 | +1.80% | 144.7만 |
|---|
| 2026.03.06 | ₩20,291 | ₩20,546 | ₩20,197 | ₩20,492 | +0.99% | 71.2만 |
|---|
| 2026.03.05 | ₩20,385 | ₩20,505 | ₩20,257 | ₩20,412 | +0.13% | 110.6만 |
|---|
| 2026.03.04 | ₩20,693 | ₩20,814 | ₩20,586 | ₩20,774 | +0.39% | 133.3만 |
|---|
| 2026.03.03 | ₩20,036 | ₩20,324 | ₩19,969 | ₩20,264 | +1.14% | 183.4만 |
|---|
| 2026.03.02 | ₩20,881 | ₩20,948 | ₩20,546 | ₩20,707 | -0.83% | 139.4만 |
|---|
| 2026.02.27 | ₩21,323 | ₩21,350 | ₩21,083 | ₩21,283 | -0.19% | 94.3만 |
|---|
| 2026.02.26 | ₩21,136 | ₩21,833 | ₩21,136 | ₩21,686 | +2.60% | 214.2만 |
|---|
| 2026.02.25 | ₩21,739 | ₩21,847 | ₩21,525 | ₩21,592 | -0.68% | 78.6만 |
|---|
| 2026.02.24 | ₩21,391 | ₩22,034 | ₩21,364 | ₩22,021 | +2.95% | 138.7만 |
|---|
| 2026.02.23 | ₩21,458 | ₩21,484 | ₩21,136 | ₩21,136 | -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 | ₩21,297 | ₩22,021 | +3.27% | 322.1만 |
|---|
| 2026.02.18 | ₩21,431 | ₩21,672 | ₩21,230 | ₩21,578 | +0.69% | 125만 |
|---|
| 2026.02.17 | ₩21,699 | ₩21,806 | ₩20,921 | ₩21,337 | -1.67% | 327.1만 |
|---|
| 2026.02.13 | ₩22,624 | ₩22,812 | ₩22,128 | ₩22,571 | -0.24% | 167.6만 |
|---|
| 2026.02.12 | ₩22,571 | ₩23,133 | ₩21,424 | ₩21,873 | -3.09% | 512.7만 |
|---|
| 2026.02.11 | ₩25,937 | ₩26,728 | ₩25,856 | ₩26,648 | +2.74% | 76.4만 |
|---|
| 2026.02.10 | ₩25,387 | ₩25,840 | ₩25,347 | ₩25,763 | +1.48% | 64.4만 |
|---|
| 2026.02.09 | ₩25,883 | ₩26,017 | ₩25,079 | ₩25,307 | -2.23% | 102.7만 |
|---|
| 2026.02.06 | ₩25,923 | ₩26,118 | ₩25,608 | ₩25,776 | -0.57% | 195.5만 |
|---|
| 2026.02.05 | ₩25,079 | ₩25,172 | ₩24,891 | ₩24,971 | -0.43% | 162.6만 |
|---|
| 2026.02.04 | ₩24,260 | ₩24,629 | ₩24,220 | ₩24,542 | +1.16% | 124.1만 |
|---|
| 2026.02.03 | ₩23,617 | ₩24,046 | ₩23,617 | ₩23,858 | +1.02% | 74.8만 |
|---|
| 2026.02.02 | ₩23,603 | ₩23,805 | ₩23,402 | ₩23,509 | -0.40% | 71.1만 |
|---|
| 2026.01.30 | ₩23,992 | ₩24,120 | ₩23,657 | ₩23,805 | -0.78% | 84.5만 |
|---|
| 2026.01.29 | ₩24,435 | ₩24,488 | ₩23,992 | ₩24,086 | -1.43% | 72.5만 |
|---|
| 2026.01.28 | ₩23,885 | ₩24,214 | ₩23,724 | ₩23,885 | 0.00% | 70만 |
|---|
| 2026.01.27 | ₩24,019 | ₩24,019 | ₩23,550 | ₩23,590 | -1.79% | 121.1만 |
|---|
| 2026.01.26 | ₩23,898 | ₩24,656 | ₩23,858 | ₩24,462 | +2.36% | 189.1만 |
|---|
| 2026.01.23 | ₩22,195 | ₩22,638 | ₩22,142 | ₩22,584 | +1.75% | 58.4만 |
|---|
| 2026.01.22 | ₩21,887 | ₩22,095 | ₩21,806 | ₩21,873 | -0.06% | 111.9만 |
|---|
| 2026.01.21 | ₩22,383 | ₩22,497 | ₩21,914 | ₩22,075 | -1.38% | 134.1만 |
|---|
| 2026.01.20 | ₩22,530 | ₩22,772 | ₩22,463 | ₩22,651 | +0.54% | 82.8만 |
|---|
| 2026.01.16 | ₩22,302 | ₩22,437 | ₩22,168 | ₩22,396 | +0.42% | 135.5만 |
|---|
| 2026.01.15 | ₩21,578 | ₩21,907 | ₩21,511 | ₩21,806 | +1.06% | 101만 |
|---|
| 2026.01.14 | ₩21,203 | ₩21,927 | ₩21,203 | ₩21,900 | +3.29% | 157.6만 |
|---|
| 2026.01.13 | ₩20,277 | ₩20,641 | ₩20,251 | ₩20,546 | +1.32% | 118.5만 |
|---|
| 2026.01.12 | ₩20,311 | ₩20,479 | ₩20,311 | ₩20,438 | +0.63% | 134.7만 |
|---|
| 2026.01.09 | ₩20,586 | ₩20,666 | ₩20,291 | ₩20,492 | -0.46% | 193.3만 |
|---|
| 2026.01.08 | ₩20,251 | ₩20,552 | ₩20,251 | ₩20,385 | +0.66% | 83.5만 |
|---|
| 2026.01.07 | ₩20,358 | ₩20,505 | ₩20,304 | ₩20,344 | -0.07% | 151.8만 |
|---|
| 2026.01.06 | ₩20,117 | ₩20,574 | ₩20,117 | ₩20,398 | +1.40% | 174.6만 |
|---|
| 2026.01.05 | ₩20,425 | ₩20,505 | ₩19,942 | ₩20,076 | -1.71% | 211.5만 |
|---|
| 2026.01.02 | ₩21,256 | ₩21,337 | ₩20,774 | ₩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 | ₩21,049 | ₩21,323 | +0.95% | 89.4만 |
|---|
| 2025.12.29 | ₩21,069 | ₩21,183 | ₩20,935 | ₩21,082 | +0.06% | 110.1만 |
|---|
| 2025.12.26 | ₩20,854 | ₩21,096 | ₩20,854 | ₩21,082 | +1.09% | 57.4만 |
|---|
| 2025.12.24 | ₩21,122 | ₩21,163 | ₩20,888 | ₩20,961 | -0.76% | 37.3만 |
|---|
| 2025.12.23 | ₩21,082 | ₩21,163 | ₩20,814 | ₩21,015 | -0.32% | 164.8만 |
|---|
| 2025.12.22 | ₩21,270 | ₩21,317 | ₩21,055 | ₩21,230 | -0.19% | 262.9만 |
|---|
| 2025.12.19 | ₩21,391 | ₩21,451 | ₩21,203 | ₩21,297 | -0.44% | 458.3만 |
|---|
| 2025.12.18 | ₩21,350 | ₩21,578 | ₩21,256 | ₩21,417 | +0.31% | 287.1만 |
|---|
| 2025.12.17 | ₩21,887 | ₩21,994 | ₩21,008 | ₩21,243 | -2.94% | 373.7만 |
|---|
| 2025.12.16 | ₩21,887 | ₩22,061 | ₩21,598 | ₩21,712 | -0.80% | 422.5만 |
|---|
| 2025.12.15 | ₩22,061 | ₩22,651 | ₩21,743 | ₩22,088 | +0.12% | 559.6만 |
|---|
| 2025.12.12 | ₩21,176 | ₩21,283 | ₩20,894 | ₩21,283 | +0.51% | 510.3만 |
|---|
| 2025.12.11 | ₩21,337 | ₩21,458 | ₩20,599 | ₩20,921 | -1.95% | 1120.3만 |
|---|
| 2025.12.10 | ₩19,634 | ₩20,358 | ₩19,607 | ₩20,103 | +2.39% | 865.1만 |
|---|
| 2025.12.09 | ₩19,500 | ₩19,862 | ₩19,379 | ₩19,459 | -0.21% | 596.9만 |
|---|
| 2025.12.08 | ₩19,982 | ₩21,458 | ₩19,580 | ₩20,009 | +0.13% | 757.9만 |
|---|