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 | ₩58,202 | ₩58,779 | ₩58,122 | ₩58,524 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,532 | ₩59,168 | ₩57,532 | ₩58,538 | +1.75% | 858만 |
| 2026.10.07 | ₩57,907 | ₩58,283 | ₩57,076 | ₩57,505 | -0.69% | 837.2만 |
| 2026.10.06 | ₩58,001 | ₩58,296 | ₩57,505 | ₩58,001 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,505 | ₩58,524 | ₩57,277 | ₩58,350 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,821 | ₩57,653 | ₩56,472 | ₩57,586 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,789 | ₩56,808 | ₩55,534 | ₩56,513 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,164 | ₩56,794 | ₩55,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,815 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,641 | ₩56,204 | ₩55,051 | ₩55,976 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,419 | ₩56,593 | ₩55,279 | ₩56,137 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,982 | ₩57,894 | ₩56,472 | ₩57,814 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,181 | ₩59,248 | ₩57,143 | ₩57,223 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,222 | ₩59,584 | ₩58,082 | ₩58,886 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,195 | ₩60,147 | ₩59,195 | ₩59,369 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,637 | ₩59,825 | ₩58,806 | ₩59,007 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,892 | ₩60,455 | ₩59,490 | ₩59,959 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩60,053 | ₩60,093 | ₩59,316 | ₩59,691 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,892 | ₩60,402 | ₩59,718 | ₩59,771 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩59,007 | ₩60,268 | ₩58,819 | ₩59,852 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,350 | ₩59,557 | ₩58,350 | ₩59,275 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,269 | ₩58,363 | ₩57,518 | ₩58,202 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,304 | ₩58,377 | ₩57,022 | ₩57,787 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,478 | ₩57,626 | ₩56,580 | ₩57,451 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,524 | ₩58,605 | ₩57,679 | ₩57,867 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,712 | ₩59,235 | ₩58,538 | ₩58,766 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,544 | ₩59,839 | ₩58,967 | ₩59,114 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,804 | ₩60,844 | ₩59,061 | ₩59,570 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,649 | ₩61,823 | ₩60,201 | ₩60,335 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,373 | ₩62,574 | ₩61,394 | ₩61,582 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,231 | ₩63,231 | ₩62,199 | ₩62,843 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩63,017 | ₩63,124 | ₩62,279 | ₩62,628 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,632 | ₩65,632 | ₩64,090 | ₩64,117 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,525 | ₩66,034 | ₩64,827 | ₩65,350 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,505 | ₩65,873 | ₩64,492 | ₩65,605 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,835 | ₩64,532 | ₩63,325 | ₩64,090 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,124 | ₩64,251 | ₩62,977 | ₩63,687 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,406 | ₩64,345 | ₩63,312 | ₩63,607 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,595 | ₩63,768 | ₩61,394 | ₩63,540 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,360 | ₩62,534 | ₩60,777 | ₩61,046 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,373 | ₩62,950 | ₩61,917 | ₩62,789 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,279 | ₩62,990 | ₩61,756 | ₩62,601 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,925 | ₩61,703 | ₩60,415 | ₩61,662 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,185 | ₩62,521 | ₩60,563 | ₩61,059 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,569 | ₩62,259 | ₩60,449 | ₩61,307 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,889 | ₩62,963 | ₩60,013 | ₩60,590 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩63,030 | ₩63,835 | ₩62,232 | ₩63,138 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,640 | ₩63,815 | ₩62,936 | ₩63,339 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,708 | ₩63,292 | ₩61,978 | ₩63,151 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,277 | ₩65,277 | ₩62,118 | ₩62,729 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,310 | ₩65,310 | ₩64,559 | ₩64,626 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,733 | ₩65,531 | ₩64,257 | ₩65,478 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,344 | ₩66,577 | ₩65,015 | ₩65,196 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,350 | ₩66,497 | ₩65,055 | ₩65,538 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,171 | ₩64,110 | ₩63,030 | ₩63,922 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,668 | ₩63,024 | ₩62,326 | ₩62,688 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,211 | ₩63,392 | ₩62,440 | ₩62,735 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,446 | ₩64,237 | ₩63,299 | ₩64,150 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,425 | ₩64,425 | ₩62,883 | ₩63,339 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,210 | ₩65,692 | ₩63,942 | ₩64,003 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩67,067 | ₩67,281 | ₩64,754 | ₩65,377 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,746 | ₩67,040 | ₩65,424 | ₩67,013 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,719 | ₩66,403 | ₩65,236 | ₩65,424 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,498 | ₩65,981 | ₩65,096 | ₩65,719 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,988 | ₩65,531 | ₩64,727 | ₩65,089 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,398 | ₩65,370 | ₩64,277 | ₩65,303 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,620 | ₩64,740 | ₩63,520 | ₩64,740 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,310 | ₩65,310 | ₩63,768 | ₩63,801 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,987 | ₩66,484 | ₩64,177 | ₩64,988 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,404 | ₩65,873 | ₩64,425 | ₩65,290 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,779 | ₩66,336 | ₩65,357 | ₩65,444 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩65,082 | ₩65,920 | ₩64,794 | ₩65,277 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,821 | ₩65,552 | ₩63,768 | ₩64,452 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,687 | ₩65,531 | ₩64,519 | ₩65,471 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,760 | ₩65,625 | ₩64,405 | ₩64,626 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,272 | ₩64,412 | ₩63,185 | ₩64,257 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩63,003 | ₩64,204 | ₩62,675 | ₩63,500 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,620 | ₩63,620 | ₩62,105 | ₩62,822 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,522 | ₩62,641 | ₩61,354 | ₩62,373 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,703 | ₩61,924 | ₩60,992 | ₩61,247 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩62,058 | ₩62,534 | ₩61,354 | ₩61,461 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,829 | ₩62,977 | ₩62,018 | ₩62,326 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,514 | ₩62,561 | ₩61,320 | ₩62,514 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩62,112 | ₩62,413 | ₩61,421 | ₩62,246 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,434 | ₩61,998 | ₩61,153 | ₩61,709 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,945 | ₩61,334 | ₩60,408 | ₩61,159 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,859 | ₩60,677 | ₩58,947 | ₩60,449 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,872 | ₩60,496 | ₩59,242 | ₩59,322 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,678 | ₩60,610 | ₩59,530 | ₩60,046 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,348 | ₩60,643 | ₩59,208 | ₩59,369 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,927 | ₩60,147 | ₩58,900 | ₩59,704 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,792 | ₩59,859 | ₩58,491 | ₩59,168 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,175 | ₩60,254 | ₩58,886 | ₩59,745 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩59,000 | ₩59,745 | ₩58,618 | ₩59,061 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,329 | ₩59,771 | ₩58,806 | ₩59,000 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩59,007 | ₩60,248 | ₩58,967 | ₩59,839 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,598 | ₩58,974 | ₩58,122 | ₩58,618 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,800 | ₩58,410 | ₩57,572 | ₩58,196 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩58,095 | ₩58,169 | ₩57,311 | ₩57,881 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,901 | ₩58,759 | ₩57,673 | ₩58,256 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,692 | ₩59,034 | ₩57,787 | ₩57,901 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,665 | ₩59,450 | ₩58,243 | ₩59,369 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,666 | ₩58,947 | ₩57,586 | ₩58,397 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,498 | ₩57,693 | ₩57,130 | ₩57,545 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,666 | ₩58,196 | ₩57,183 | ₩57,619 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,666 | ₩57,887 | ₩56,868 | ₩57,579 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩57,002 | ₩57,968 | ₩55,829 | ₩57,941 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,660 | ₩59,523 | ₩55,742 | ₩57,860 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,437 | ₩51,604 | ₩50,545 | ₩50,941 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,517 | ₩52,275 | ₩51,162 | ₩51,765 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,290 | ₩51,370 | ₩50,190 | ₩50,827 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩51,055 | ₩51,329 | ₩50,022 | ₩50,424 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,846 | ₩52,530 | ₩51,470 | ₩51,712 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,759 | ₩52,255 | ₩51,430 | ₩51,678 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,557 | ₩51,678 | ₩51,048 | ₩51,557 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,208 | ₩52,550 | ₩51,671 | ₩51,759 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,315 | ₩52,510 | ₩51,504 | ₩51,537 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩52,000 | ₩52,469 | ₩51,785 | ₩52,456 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,343 | ₩52,302 | ₩51,175 | ₩52,007 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,813 | ₩51,417 | ₩50,652 | ₩50,927 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,551 | ₩51,785 | ₩50,357 | ₩50,471 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,296 | ₩51,926 | ₩51,095 | ₩51,785 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,773 | ₩51,524 | ₩50,532 | ₩51,443 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,988 | ₩51,169 | ₩49,988 | ₩50,532 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,290 | ₩50,337 | ₩49,526 | ₩50,243 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,136 | ₩51,242 | ₩49,995 | ₩50,337 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,525 | ₩50,646 | ₩50,015 | ₩50,404 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩51,075 | ₩51,410 | ₩50,558 | ₩50,773 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩50,029 | ₩51,584 | ₩49,948 | ₩51,088 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,962 | ₩50,719 | ₩49,667 | ₩50,384 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,579 | ₩49,727 | ₩48,332 | ₩48,574 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,366 | ₩49,774 | ₩48,158 | ₩49,727 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,386 | ₩48,748 | ₩48,104 | ₩48,527 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,560 | ₩49,083 | ₩48,191 | ₩48,795 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩48,017 | ₩48,688 | ₩47,514 | ₩48,587 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,312 | ₩48,393 | ₩47,595 | ₩47,823 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,346 | ₩48,835 | ₩48,024 | ₩48,165 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩49,090 | ₩49,177 | ₩48,158 | ₩48,265 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩49,070 | ₩49,613 | ₩48,426 | ₩49,090 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,472 | ₩49,988 | ₩48,869 | ₩48,949 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,692 | ₩50,692 | ₩49,452 | ₩49,593 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,264 | ₩49,948 | ₩49,117 | ₩49,412 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,774 | ₩50,230 | ₩49,358 | ₩49,445 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,879 | ₩51,926 | ₩49,472 | ₩49,680 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,396 | ₩52,396 | ₩51,544 | ₩52,027 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,255 | ₩52,691 | ₩51,571 | ₩51,665 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,826 | ₩52,255 | ₩51,376 | ₩51,705 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,430 | ₩52,476 | ₩51,195 | ₩51,624 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,169 | ₩52,114 | ₩50,605 | ₩51,980 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,746 | ₩52,054 | ₩50,478 | ₩51,430 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,263 | ₩50,786 | ₩49,184 | ₩50,780 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,894 | ₩51,209 | ₩50,491 | ₩50,699 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,335 | ₩52,523 | ₩51,303 | ₩51,430 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,133 | ₩53,287 | ₩52,349 | ₩52,711 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,978 | ₩54,186 | ₩52,530 | ₩52,966 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,754 | ₩57,063 | ₩54,320 | ₩54,354 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,498 | ₩58,591 | ₩56,788 | ₩57,197 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,505 | ₩58,202 | ₩57,270 | ₩58,109 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,949 | ₩57,512 | ₩56,600 | ₩57,270 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,714 | ₩57,391 | ₩56,499 | ₩57,358 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,862 | ₩56,915 | ₩55,862 | ₩56,788 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,265 | ₩56,312 | ₩54,890 | ₩56,164 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,440 | ₩55,963 | ₩54,729 | ₩54,977 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,527 | ₩56,265 | ₩55,225 | ₩55,775 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,870 | ₩55,607 | ₩54,642 | ₩55,587 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,119 | ₩55,198 | ₩53,991 | ₩54,635 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,333 | ₩55,051 | ₩54,099 | ₩54,427 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,824 | ₩54,427 | ₩53,596 | ₩54,173 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,877 | ₩54,105 | ₩53,489 | ₩53,757 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,312 | ₩55,413 | ₩53,877 | ₩54,246 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,944 | ₩55,386 | ₩54,816 | ₩55,346 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,152 | ₩55,440 | ₩54,655 | ₩54,816 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,279 | ₩55,621 | ₩54,159 | ₩54,608 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,528 | ₩55,252 | ₩54,360 | ₩54,964 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,313 | ₩54,508 | ₩53,582 | ₩54,380 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,629 | ₩54,206 | ₩53,328 | ₩54,152 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,260 | ₩54,622 | ₩53,616 | ₩53,670 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,488 | ₩54,736 | ₩53,810 | ₩54,260 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,421 | ₩54,709 | ₩54,132 | ₩54,588 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,453 | ₩55,815 | ₩54,367 | ₩54,421 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩54,072 | ₩55,111 | ₩53,844 | ₩54,984 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,716 | ₩54,856 | ₩54,052 | ₩54,240 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,528 | ₩54,823 | ₩53,569 | ₩54,716 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,563 | ₩54,729 | ₩51,987 | ₩54,628 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,684 | ₩52,798 | ₩52,154 | ₩52,416 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,362 | ₩52,979 | ₩52,060 | ₩52,241 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,329 | ₩52,764 | ₩51,544 | ₩52,121 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,953 | ₩52,845 | ₩51,819 | ₩52,590 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,933 | ₩52,362 | ₩51,718 | ₩51,966 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,289 | ₩51,980 | ₩51,081 | ₩51,859 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,860 | ₩52,127 | ₩50,625 | ₩51,363 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,599 | ₩51,651 | ₩50,203 | ₩51,061 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,739 | ₩50,941 | ₩50,464 | ₩50,773 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩51,081 | ₩51,122 | ₩50,371 | ₩50,739 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,410 | ₩51,537 | ₩50,880 | ₩51,068 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,826 | ₩51,866 | ₩51,336 | ₩51,410 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,819 | ₩52,114 | ₩51,705 | ₩51,906 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,866 | ₩52,402 | ₩51,866 | ₩52,054 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,933 | ₩52,127 | ₩51,584 | ₩51,839 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,168 | ₩52,315 | ₩51,638 | ₩51,913 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,181 | ₩52,510 | ₩51,946 | ₩52,080 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,135 | ₩52,255 | ₩50,914 | ₩52,074 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,250 | ₩51,745 | ₩50,169 | ₩51,135 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,687 | ₩50,679 | ₩49,660 | ₩50,599 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,431 | ₩50,505 | ₩49,559 | ₩49,848 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,283 | ₩50,639 | ₩49,928 | ₩50,518 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,787 | ₩50,277 | ₩49,727 | ₩50,190 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,909 | ₩49,834 | ₩48,788 | ₩49,599 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,620 | ₩49,767 | ₩48,446 | ₩48,607 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,559 | ₩49,921 | ₩49,177 | ₩49,526 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,579 | ₩49,928 | ₩49,117 | ₩49,331 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,459 | ₩49,941 | ₩49,184 | ₩49,579 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,224 | ₩49,620 | ₩49,083 | ₩49,445 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,579 | ₩49,740 | ₩48,996 | ₩49,123 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,230 | ₩50,324 | ₩49,439 | ₩49,613 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,773 | ₩50,920 | ₩49,787 | ₩50,096 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,498 | ₩51,148 | ₩50,357 | ₩50,927 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,350 | ₩50,464 | ₩50,022 | ₩50,283 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,203 | ₩50,471 | ₩50,022 | ₩50,317 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,244 | ₩50,257 | ₩49,224 | ₩50,169 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,413 | ₩49,365 | ₩48,285 | ₩49,110 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,439 | ₩48,815 | ₩48,272 | ₩48,305 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,480 | ₩48,949 | ₩48,279 | ₩48,426 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,647 | ₩48,956 | ₩48,419 | ₩48,480 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,265 | ₩49,003 | ₩48,084 | ₩48,882 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩48,017 | ₩48,969 | ₩47,983 | ₩48,171 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,843 | ₩48,245 | ₩47,467 | ₩47,816 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,199 | ₩48,198 | ₩46,978 | ₩47,662 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,151 | ₩48,346 | ₩47,206 | ₩47,259 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,105 | ₩48,359 | ₩47,038 | ₩48,218 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,823 | ₩47,776 | ₩46,515 | ₩46,958 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,219 | ₩48,694 | ₩45,938 | ₩46,756 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,147 | ₩45,402 | ₩44,175 | ₩44,463 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,872 | ₩45,570 | ₩44,872 | ₩45,509 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,852 | ₩44,892 | ₩44,202 | ₩44,839 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,805 | ₩44,973 | ₩44,450 | ₩44,597 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,423 | ₩44,973 | ₩44,175 | ₩44,812 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,839 | ₩45,228 | ₩44,436 | ₩44,638 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,180 | ₩46,213 | ₩44,530 | ₩44,631 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,374 | ₩46,629 | ₩45,912 | ₩46,481 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩47,045 | ₩47,045 | ₩46,663 | ₩46,723 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,112 | ₩47,192 | ₩46,569 | ₩46,730 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,663 | ₩46,917 | ₩46,354 | ₩46,864 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩46,059 | ₩47,246 | ₩46,059 | ₩46,750 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,823 | ₩46,931 | ₩45,992 | ₩46,200 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,373 | ₩47,420 | ₩46,481 | ₩46,777 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,320 | ₩47,373 | ₩46,857 | ₩47,085 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,307 | ₩47,279 | ₩46,113 | ₩47,045 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,912 | ₩46,394 | ₩45,496 | ₩46,032 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩45,026 | ₩46,200 | ₩44,933 | ₩46,005 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,260 | ₩46,602 | ₩44,886 | ₩45,026 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,495 | ₩46,978 | ₩46,401 | ₩46,683 | +0.40% | 1353.9만 |
|---|