시장 데이터를 불러오는 중
전체 종목
몬스터 베버리지 과거 주가
Monster Beverage Corporation - Common Stock · MNST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monster Beverage Corporation - Common Stock · MNST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,195 | ₩58,772 | ₩58,115 | ₩58,517 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,525 | ₩59,161 | ₩57,525 | ₩58,530 | +1.75% | 858만 |
| 2026.10.07 | ₩57,900 | ₩58,276 | ₩57,069 | ₩57,498 | -0.69% | 837.2만 |
| 2026.10.06 | ₩57,994 | ₩58,289 | ₩57,498 | ₩57,994 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,498 | ₩58,517 | ₩57,270 | ₩58,343 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,814 | ₩57,645 | ₩56,465 | ₩57,578 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,781 | ₩56,801 | ₩55,527 | ₩56,506 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,157 | ₩56,787 | ₩55,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,808 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,634 | ₩56,197 | ₩55,044 | ₩55,969 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,412 | ₩56,586 | ₩55,272 | ₩56,130 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,975 | ₩57,887 | ₩56,465 | ₩57,806 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,174 | ₩59,241 | ₩57,136 | ₩57,216 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,214 | ₩59,576 | ₩58,074 | ₩58,879 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,187 | ₩60,139 | ₩59,187 | ₩59,362 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,630 | ₩59,818 | ₩58,798 | ₩59,000 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,885 | ₩60,448 | ₩59,482 | ₩59,952 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩60,046 | ₩60,086 | ₩59,308 | ₩59,683 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,885 | ₩60,394 | ₩59,710 | ₩59,764 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩59,000 | ₩60,260 | ₩58,812 | ₩59,844 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,343 | ₩59,549 | ₩58,343 | ₩59,268 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,262 | ₩58,356 | ₩57,511 | ₩58,195 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,297 | ₩58,369 | ₩57,015 | ₩57,779 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,471 | ₩57,618 | ₩56,573 | ₩57,444 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,517 | ₩58,597 | ₩57,672 | ₩57,860 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,705 | ₩59,228 | ₩58,530 | ₩58,758 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,536 | ₩59,831 | ₩58,959 | ₩59,107 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,796 | ₩60,837 | ₩59,053 | ₩59,563 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,641 | ₩61,815 | ₩60,193 | ₩60,327 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,365 | ₩62,566 | ₩61,386 | ₩61,574 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,223 | ₩63,223 | ₩62,191 | ₩62,835 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩63,009 | ₩63,116 | ₩62,271 | ₩62,620 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,624 | ₩65,624 | ₩64,082 | ₩64,108 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,516 | ₩66,026 | ₩64,819 | ₩65,342 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,497 | ₩65,865 | ₩64,484 | ₩65,597 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,827 | ₩64,524 | ₩63,317 | ₩64,082 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,116 | ₩64,243 | ₩62,969 | ₩63,679 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,398 | ₩64,336 | ₩63,304 | ₩63,599 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,588 | ₩63,760 | ₩61,386 | ₩63,532 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,352 | ₩62,526 | ₩60,770 | ₩61,038 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,365 | ₩62,942 | ₩61,909 | ₩62,781 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,271 | ₩62,982 | ₩61,748 | ₩62,593 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,917 | ₩61,695 | ₩60,408 | ₩61,655 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,178 | ₩62,513 | ₩60,555 | ₩61,051 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,562 | ₩62,251 | ₩60,441 | ₩61,299 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,882 | ₩62,955 | ₩60,005 | ₩60,582 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩63,022 | ₩63,827 | ₩62,224 | ₩63,130 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,632 | ₩63,807 | ₩62,928 | ₩63,331 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,700 | ₩63,284 | ₩61,970 | ₩63,143 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,268 | ₩65,268 | ₩62,110 | ₩62,721 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,302 | ₩65,302 | ₩64,551 | ₩64,618 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,725 | ₩65,523 | ₩64,249 | ₩65,469 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,335 | ₩66,569 | ₩65,007 | ₩65,188 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,342 | ₩66,489 | ₩65,047 | ₩65,530 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,163 | ₩64,102 | ₩63,022 | ₩63,914 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,660 | ₩63,016 | ₩62,318 | ₩62,680 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,203 | ₩63,384 | ₩62,432 | ₩62,727 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,438 | ₩64,229 | ₩63,290 | ₩64,142 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,417 | ₩64,417 | ₩62,875 | ₩63,331 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,201 | ₩65,684 | ₩63,934 | ₩63,994 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩67,058 | ₩67,273 | ₩64,745 | ₩65,369 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,738 | ₩67,032 | ₩65,416 | ₩67,005 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,711 | ₩66,395 | ₩65,228 | ₩65,416 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,490 | ₩65,972 | ₩65,087 | ₩65,711 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,980 | ₩65,523 | ₩64,719 | ₩65,081 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,390 | ₩65,362 | ₩64,269 | ₩65,295 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,612 | ₩64,732 | ₩63,512 | ₩64,732 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,302 | ₩65,302 | ₩63,760 | ₩63,793 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,979 | ₩66,475 | ₩64,169 | ₩64,980 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,396 | ₩65,865 | ₩64,417 | ₩65,282 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,771 | ₩66,328 | ₩65,349 | ₩65,436 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩65,074 | ₩65,912 | ₩64,786 | ₩65,268 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,812 | ₩65,543 | ₩63,760 | ₩64,444 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,678 | ₩65,523 | ₩64,511 | ₩65,463 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,752 | ₩65,617 | ₩64,397 | ₩64,618 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,264 | ₩64,403 | ₩63,177 | ₩64,249 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩62,995 | ₩64,196 | ₩62,667 | ₩63,492 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,612 | ₩63,612 | ₩62,097 | ₩62,814 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,514 | ₩62,633 | ₩61,346 | ₩62,365 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,695 | ₩61,916 | ₩60,984 | ₩61,239 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩62,050 | ₩62,526 | ₩61,346 | ₩61,453 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,821 | ₩62,969 | ₩62,010 | ₩62,318 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,506 | ₩62,553 | ₩61,313 | ₩62,506 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩62,104 | ₩62,405 | ₩61,413 | ₩62,238 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,427 | ₩61,990 | ₩61,145 | ₩61,702 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,937 | ₩61,326 | ₩60,401 | ₩61,152 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,851 | ₩60,669 | ₩58,939 | ₩60,441 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,864 | ₩60,488 | ₩59,234 | ₩59,315 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,670 | ₩60,602 | ₩59,523 | ₩60,039 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,341 | ₩60,635 | ₩59,201 | ₩59,362 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,919 | ₩60,139 | ₩58,892 | ₩59,697 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,784 | ₩59,851 | ₩58,483 | ₩59,161 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,167 | ₩60,247 | ₩58,879 | ₩59,737 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩58,993 | ₩59,737 | ₩58,611 | ₩59,053 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,321 | ₩59,764 | ₩58,798 | ₩58,993 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩59,000 | ₩60,240 | ₩58,959 | ₩59,831 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,591 | ₩58,966 | ₩58,115 | ₩58,611 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,793 | ₩58,403 | ₩57,565 | ₩58,188 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩58,088 | ₩58,162 | ₩57,303 | ₩57,873 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,893 | ₩58,752 | ₩57,665 | ₩58,249 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,684 | ₩59,026 | ₩57,779 | ₩57,893 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,658 | ₩59,442 | ₩58,235 | ₩59,362 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,659 | ₩58,939 | ₩57,578 | ₩58,389 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,491 | ₩57,686 | ₩57,122 | ₩57,538 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,659 | ₩58,188 | ₩57,176 | ₩57,612 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,659 | ₩57,880 | ₩56,861 | ₩57,572 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩56,995 | ₩57,960 | ₩55,822 | ₩57,934 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,653 | ₩59,516 | ₩55,735 | ₩57,853 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,430 | ₩51,598 | ₩50,539 | ₩50,934 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,511 | ₩52,268 | ₩51,155 | ₩51,759 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,284 | ₩51,363 | ₩50,183 | ₩50,820 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩51,048 | ₩51,323 | ₩50,016 | ₩50,418 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,839 | ₩52,523 | ₩51,464 | ₩51,705 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,752 | ₩52,248 | ₩51,424 | ₩51,672 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,551 | ₩51,672 | ₩51,041 | ₩51,551 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,201 | ₩52,543 | ₩51,665 | ₩51,752 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,309 | ₩52,503 | ₩51,497 | ₩51,531 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩51,993 | ₩52,463 | ₩51,779 | ₩52,449 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,336 | ₩52,295 | ₩51,169 | ₩52,000 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,807 | ₩51,410 | ₩50,646 | ₩50,921 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,544 | ₩51,779 | ₩50,351 | ₩50,465 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,289 | ₩51,920 | ₩51,088 | ₩51,779 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,766 | ₩51,517 | ₩50,525 | ₩51,437 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,982 | ₩51,162 | ₩49,982 | ₩50,525 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,284 | ₩50,331 | ₩49,519 | ₩50,237 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,130 | ₩51,236 | ₩49,989 | ₩50,331 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,518 | ₩50,639 | ₩50,009 | ₩50,398 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩51,068 | ₩51,403 | ₩50,552 | ₩50,766 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩50,022 | ₩51,578 | ₩49,942 | ₩51,082 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,955 | ₩50,713 | ₩49,660 | ₩50,378 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,573 | ₩49,721 | ₩48,326 | ₩48,567 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,360 | ₩49,768 | ₩48,152 | ₩49,721 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,380 | ₩48,742 | ₩48,098 | ₩48,520 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,554 | ₩49,077 | ₩48,185 | ₩48,789 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩48,011 | ₩48,681 | ₩47,508 | ₩48,581 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,306 | ₩48,386 | ₩47,589 | ₩47,816 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,339 | ₩48,829 | ₩48,018 | ₩48,158 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩49,084 | ₩49,171 | ₩48,152 | ₩48,259 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩49,064 | ₩49,607 | ₩48,420 | ₩49,084 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,466 | ₩49,982 | ₩48,862 | ₩48,943 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,686 | ₩50,686 | ₩49,446 | ₩49,586 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,258 | ₩49,942 | ₩49,110 | ₩49,405 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,768 | ₩50,223 | ₩49,352 | ₩49,439 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,873 | ₩51,920 | ₩49,466 | ₩49,674 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,389 | ₩52,389 | ₩51,537 | ₩52,020 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,248 | ₩52,684 | ₩51,564 | ₩51,658 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,819 | ₩52,248 | ₩51,370 | ₩51,698 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,424 | ₩52,469 | ₩51,189 | ₩51,618 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,162 | ₩52,107 | ₩50,599 | ₩51,973 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,740 | ₩52,047 | ₩50,471 | ₩51,424 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,257 | ₩50,780 | ₩49,178 | ₩50,773 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,887 | ₩51,202 | ₩50,485 | ₩50,693 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,329 | ₩52,516 | ₩51,296 | ₩51,424 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,126 | ₩53,281 | ₩52,342 | ₩52,704 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,971 | ₩54,179 | ₩52,523 | ₩52,959 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,747 | ₩57,055 | ₩54,313 | ₩54,347 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,491 | ₩58,584 | ₩56,780 | ₩57,189 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,498 | ₩58,195 | ₩57,263 | ₩58,101 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,941 | ₩57,504 | ₩56,593 | ₩57,263 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,707 | ₩57,384 | ₩56,492 | ₩57,350 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,855 | ₩56,908 | ₩55,855 | ₩56,780 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,258 | ₩56,304 | ₩54,883 | ₩56,157 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,433 | ₩55,956 | ₩54,722 | ₩54,970 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,520 | ₩56,257 | ₩55,218 | ₩55,768 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,863 | ₩55,600 | ₩54,635 | ₩55,580 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,112 | ₩55,191 | ₩53,985 | ₩54,628 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,327 | ₩55,044 | ₩54,092 | ₩54,420 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,817 | ₩54,420 | ₩53,589 | ₩54,166 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,871 | ₩54,099 | ₩53,482 | ₩53,750 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,305 | ₩55,406 | ₩53,871 | ₩54,239 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,937 | ₩55,379 | ₩54,809 | ₩55,339 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,145 | ₩55,433 | ₩54,648 | ₩54,809 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,272 | ₩55,614 | ₩54,152 | ₩54,601 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,521 | ₩55,245 | ₩54,353 | ₩54,957 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,306 | ₩54,501 | ₩53,576 | ₩54,373 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,623 | ₩54,199 | ₩53,321 | ₩54,146 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,253 | ₩54,615 | ₩53,609 | ₩53,663 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,481 | ₩54,729 | ₩53,804 | ₩54,253 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,414 | ₩54,702 | ₩54,125 | ₩54,581 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,446 | ₩55,808 | ₩54,360 | ₩54,414 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩54,065 | ₩55,104 | ₩53,837 | ₩54,977 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,709 | ₩54,850 | ₩54,045 | ₩54,233 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,521 | ₩54,816 | ₩53,562 | ₩54,709 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,557 | ₩54,722 | ₩51,980 | ₩54,622 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,677 | ₩52,791 | ₩52,148 | ₩52,409 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,355 | ₩52,972 | ₩52,054 | ₩52,235 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,322 | ₩52,758 | ₩51,537 | ₩52,114 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,946 | ₩52,838 | ₩51,812 | ₩52,583 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,926 | ₩52,355 | ₩51,712 | ₩51,960 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,283 | ₩51,973 | ₩51,075 | ₩51,853 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,854 | ₩52,121 | ₩50,619 | ₩51,356 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,592 | ₩51,645 | ₩50,197 | ₩51,055 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,733 | ₩50,934 | ₩50,458 | ₩50,766 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩51,075 | ₩51,115 | ₩50,364 | ₩50,733 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,403 | ₩51,531 | ₩50,874 | ₩51,061 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,819 | ₩51,859 | ₩51,330 | ₩51,403 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,812 | ₩52,107 | ₩51,698 | ₩51,900 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,859 | ₩52,396 | ₩51,859 | ₩52,047 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,926 | ₩52,121 | ₩51,578 | ₩51,832 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,161 | ₩52,309 | ₩51,631 | ₩51,906 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,174 | ₩52,503 | ₩51,940 | ₩52,074 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,129 | ₩52,248 | ₩50,907 | ₩52,067 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,244 | ₩51,739 | ₩50,163 | ₩51,129 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,680 | ₩50,673 | ₩49,654 | ₩50,592 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,425 | ₩50,498 | ₩49,553 | ₩49,841 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,277 | ₩50,632 | ₩49,922 | ₩50,512 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,781 | ₩50,270 | ₩49,721 | ₩50,183 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,903 | ₩49,828 | ₩48,782 | ₩49,593 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,613 | ₩49,761 | ₩48,440 | ₩48,601 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,553 | ₩49,915 | ₩49,171 | ₩49,519 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,573 | ₩49,922 | ₩49,110 | ₩49,325 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,452 | ₩49,935 | ₩49,178 | ₩49,573 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,218 | ₩49,613 | ₩49,077 | ₩49,439 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,573 | ₩49,734 | ₩48,990 | ₩49,117 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,223 | ₩50,317 | ₩49,432 | ₩49,607 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,766 | ₩50,914 | ₩49,781 | ₩50,089 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,492 | ₩51,142 | ₩50,351 | ₩50,921 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,344 | ₩50,458 | ₩50,016 | ₩50,277 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,197 | ₩50,465 | ₩50,016 | ₩50,311 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,238 | ₩50,250 | ₩49,218 | ₩50,163 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,406 | ₩49,359 | ₩48,279 | ₩49,104 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,433 | ₩48,809 | ₩48,266 | ₩48,299 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,474 | ₩48,943 | ₩48,272 | ₩48,420 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,641 | ₩48,950 | ₩48,413 | ₩48,474 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,259 | ₩48,996 | ₩48,078 | ₩48,876 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩48,011 | ₩48,963 | ₩47,977 | ₩48,165 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,837 | ₩48,239 | ₩47,461 | ₩47,810 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,193 | ₩48,192 | ₩46,972 | ₩47,656 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,145 | ₩48,339 | ₩47,200 | ₩47,253 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,099 | ₩48,353 | ₩47,032 | ₩48,212 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,818 | ₩47,770 | ₩46,509 | ₩46,952 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,213 | ₩48,688 | ₩45,933 | ₩46,750 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,141 | ₩45,396 | ₩44,169 | ₩44,458 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,867 | ₩45,564 | ₩44,867 | ₩45,503 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,846 | ₩44,887 | ₩44,196 | ₩44,833 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,799 | ₩44,967 | ₩44,444 | ₩44,592 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,417 | ₩44,967 | ₩44,169 | ₩44,806 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,833 | ₩45,222 | ₩44,431 | ₩44,632 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,174 | ₩46,207 | ₩44,525 | ₩44,625 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,368 | ₩46,623 | ₩45,906 | ₩46,476 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩47,039 | ₩47,039 | ₩46,657 | ₩46,717 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,106 | ₩47,186 | ₩46,563 | ₩46,724 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,657 | ₩46,911 | ₩46,348 | ₩46,858 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩46,053 | ₩47,240 | ₩46,053 | ₩46,744 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,818 | ₩46,925 | ₩45,986 | ₩46,194 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,367 | ₩47,414 | ₩46,476 | ₩46,771 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,314 | ₩47,367 | ₩46,851 | ₩47,079 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,301 | ₩47,273 | ₩46,107 | ₩47,039 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,906 | ₩46,388 | ₩45,490 | ₩46,026 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩45,021 | ₩46,194 | ₩44,927 | ₩46,000 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,254 | ₩46,596 | ₩44,880 | ₩45,021 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,489 | ₩46,972 | ₩46,395 | ₩46,677 | +0.40% | 1353.9만 |
|---|