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 | ₩58,205 | ₩58,782 | ₩58,125 | ₩58,527 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,535 | ₩59,171 | ₩57,535 | ₩58,541 | +1.75% | 858만 |
| 2026.10.07 | ₩57,910 | ₩58,286 | ₩57,079 | ₩57,508 | -0.69% | 837.2만 |
| 2026.10.06 | ₩58,004 | ₩58,299 | ₩57,508 | ₩58,004 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,508 | ₩58,527 | ₩57,280 | ₩58,353 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,824 | ₩57,656 | ₩56,475 | ₩57,589 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,791 | ₩56,811 | ₩55,537 | ₩56,516 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,167 | ₩56,797 | ₩55,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,818 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,644 | ₩56,207 | ₩55,054 | ₩55,979 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,422 | ₩56,596 | ₩55,282 | ₩56,140 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,985 | ₩57,897 | ₩56,475 | ₩57,817 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,185 | ₩59,252 | ₩57,146 | ₩57,226 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,225 | ₩59,587 | ₩58,085 | ₩58,889 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,198 | ₩60,150 | ₩59,198 | ₩59,372 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,640 | ₩59,828 | ₩58,809 | ₩59,010 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,895 | ₩60,459 | ₩59,493 | ₩59,962 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩60,056 | ₩60,096 | ₩59,319 | ₩59,694 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,895 | ₩60,405 | ₩59,721 | ₩59,775 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩59,010 | ₩60,271 | ₩58,822 | ₩59,855 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,353 | ₩59,560 | ₩58,353 | ₩59,278 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,273 | ₩58,366 | ₩57,521 | ₩58,205 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,307 | ₩58,380 | ₩57,025 | ₩57,790 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,481 | ₩57,629 | ₩56,583 | ₩57,454 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,527 | ₩58,608 | ₩57,682 | ₩57,870 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,715 | ₩59,238 | ₩58,541 | ₩58,769 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,547 | ₩59,842 | ₩58,970 | ₩59,117 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,807 | ₩60,848 | ₩59,064 | ₩59,573 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,652 | ₩61,827 | ₩60,204 | ₩60,338 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,376 | ₩62,578 | ₩61,397 | ₩61,585 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,235 | ₩63,235 | ₩62,202 | ₩62,846 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩63,020 | ₩63,127 | ₩62,283 | ₩62,631 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,635 | ₩65,635 | ₩64,093 | ₩64,120 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,528 | ₩66,038 | ₩64,831 | ₩65,354 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,509 | ₩65,877 | ₩64,495 | ₩65,609 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,838 | ₩64,536 | ₩63,329 | ₩64,093 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,127 | ₩64,254 | ₩62,980 | ₩63,691 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,409 | ₩64,348 | ₩63,315 | ₩63,610 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,599 | ₩63,771 | ₩61,397 | ₩63,543 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,363 | ₩62,537 | ₩60,780 | ₩61,049 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,376 | ₩62,953 | ₩61,920 | ₩62,792 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,283 | ₩62,993 | ₩61,759 | ₩62,604 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,928 | ₩61,706 | ₩60,418 | ₩61,666 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,189 | ₩62,524 | ₩60,566 | ₩61,062 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,573 | ₩62,262 | ₩60,452 | ₩61,310 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,893 | ₩62,967 | ₩60,016 | ₩60,593 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩63,034 | ₩63,838 | ₩62,236 | ₩63,141 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,644 | ₩63,818 | ₩62,940 | ₩63,342 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,712 | ₩63,295 | ₩61,981 | ₩63,154 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,280 | ₩65,280 | ₩62,122 | ₩62,732 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,314 | ₩65,314 | ₩64,562 | ₩64,630 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,737 | ₩65,535 | ₩64,261 | ₩65,481 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,347 | ₩66,581 | ₩65,018 | ₩65,200 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,354 | ₩66,500 | ₩65,059 | ₩65,542 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,174 | ₩64,113 | ₩63,034 | ₩63,925 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,671 | ₩63,027 | ₩62,329 | ₩62,692 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,215 | ₩63,396 | ₩62,443 | ₩62,739 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,449 | ₩64,241 | ₩63,302 | ₩64,153 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,428 | ₩64,428 | ₩62,886 | ₩63,342 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,213 | ₩65,696 | ₩63,946 | ₩64,006 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩67,070 | ₩67,285 | ₩64,757 | ₩65,381 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,749 | ₩67,044 | ₩65,428 | ₩67,017 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,723 | ₩66,407 | ₩65,240 | ₩65,428 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,501 | ₩65,984 | ₩65,099 | ₩65,723 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,992 | ₩65,535 | ₩64,730 | ₩65,092 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,402 | ₩65,374 | ₩64,281 | ₩65,307 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,624 | ₩64,744 | ₩63,523 | ₩64,744 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,314 | ₩65,314 | ₩63,771 | ₩63,805 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,991 | ₩66,487 | ₩64,180 | ₩64,992 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,407 | ₩65,877 | ₩64,428 | ₩65,293 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,783 | ₩66,339 | ₩65,360 | ₩65,448 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩65,086 | ₩65,924 | ₩64,797 | ₩65,280 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,824 | ₩65,555 | ₩63,771 | ₩64,455 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,690 | ₩65,535 | ₩64,522 | ₩65,474 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,764 | ₩65,629 | ₩64,408 | ₩64,630 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,275 | ₩64,415 | ₩63,188 | ₩64,261 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩63,007 | ₩64,207 | ₩62,678 | ₩63,503 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,624 | ₩63,624 | ₩62,108 | ₩62,826 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,525 | ₩62,645 | ₩61,357 | ₩62,376 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,706 | ₩61,927 | ₩60,995 | ₩61,250 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩62,061 | ₩62,537 | ₩61,357 | ₩61,464 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,832 | ₩62,980 | ₩62,021 | ₩62,329 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,517 | ₩62,564 | ₩61,324 | ₩62,517 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩62,115 | ₩62,417 | ₩61,424 | ₩62,249 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,438 | ₩62,001 | ₩61,156 | ₩61,713 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,948 | ₩61,337 | ₩60,412 | ₩61,163 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,862 | ₩60,680 | ₩58,950 | ₩60,452 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,875 | ₩60,499 | ₩59,245 | ₩59,325 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,681 | ₩60,613 | ₩59,533 | ₩60,050 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,351 | ₩60,646 | ₩59,211 | ₩59,372 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,930 | ₩60,150 | ₩58,903 | ₩59,708 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,795 | ₩59,862 | ₩58,494 | ₩59,171 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,178 | ₩60,257 | ₩58,889 | ₩59,748 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩59,003 | ₩59,748 | ₩58,621 | ₩59,064 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,332 | ₩59,775 | ₩58,809 | ₩59,003 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩59,010 | ₩60,251 | ₩58,970 | ₩59,842 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,601 | ₩58,977 | ₩58,125 | ₩58,621 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,803 | ₩58,413 | ₩57,575 | ₩58,199 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩58,098 | ₩58,172 | ₩57,314 | ₩57,884 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,904 | ₩58,762 | ₩57,676 | ₩58,259 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,695 | ₩59,037 | ₩57,790 | ₩57,904 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,668 | ₩59,453 | ₩58,246 | ₩59,372 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,669 | ₩58,950 | ₩57,589 | ₩58,400 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,501 | ₩57,696 | ₩57,133 | ₩57,548 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,669 | ₩58,199 | ₩57,186 | ₩57,622 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,669 | ₩57,890 | ₩56,871 | ₩57,582 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩57,005 | ₩57,971 | ₩55,832 | ₩57,944 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,663 | ₩59,526 | ₩55,744 | ₩57,863 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,439 | ₩51,607 | ₩50,548 | ₩50,943 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,520 | ₩52,278 | ₩51,164 | ₩51,768 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,293 | ₩51,372 | ₩50,192 | ₩50,829 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩51,057 | ₩51,332 | ₩50,025 | ₩50,427 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,848 | ₩52,532 | ₩51,473 | ₩51,714 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,761 | ₩52,258 | ₩51,433 | ₩51,681 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,560 | ₩51,681 | ₩51,050 | ₩51,560 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,211 | ₩52,553 | ₩51,674 | ₩51,761 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,318 | ₩52,512 | ₩51,506 | ₩51,540 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩52,003 | ₩52,472 | ₩51,788 | ₩52,459 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,346 | ₩52,304 | ₩51,178 | ₩52,009 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,816 | ₩51,419 | ₩50,655 | ₩50,930 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,553 | ₩51,788 | ₩50,360 | ₩50,474 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,299 | ₩51,929 | ₩51,097 | ₩51,788 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,776 | ₩51,527 | ₩50,534 | ₩51,446 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,991 | ₩51,171 | ₩49,991 | ₩50,534 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,293 | ₩50,340 | ₩49,528 | ₩50,246 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,139 | ₩51,245 | ₩49,998 | ₩50,340 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,527 | ₩50,648 | ₩50,018 | ₩50,407 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩51,077 | ₩51,413 | ₩50,561 | ₩50,776 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩50,031 | ₩51,587 | ₩49,951 | ₩51,091 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,964 | ₩50,722 | ₩49,669 | ₩50,387 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,582 | ₩49,729 | ₩48,335 | ₩48,576 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,368 | ₩49,776 | ₩48,160 | ₩49,729 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,388 | ₩48,750 | ₩48,107 | ₩48,529 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,563 | ₩49,086 | ₩48,194 | ₩48,797 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩48,020 | ₩48,690 | ₩47,517 | ₩48,590 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,315 | ₩48,395 | ₩47,597 | ₩47,825 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,348 | ₩48,838 | ₩48,026 | ₩48,167 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩49,092 | ₩49,180 | ₩48,160 | ₩48,268 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩49,072 | ₩49,615 | ₩48,429 | ₩49,092 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,475 | ₩49,991 | ₩48,871 | ₩48,952 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,695 | ₩50,695 | ₩49,455 | ₩49,595 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,267 | ₩49,951 | ₩49,119 | ₩49,414 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,776 | ₩50,232 | ₩49,361 | ₩49,448 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,882 | ₩51,929 | ₩49,475 | ₩49,683 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,398 | ₩52,398 | ₩51,547 | ₩52,030 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,258 | ₩52,693 | ₩51,574 | ₩51,667 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,828 | ₩52,258 | ₩51,379 | ₩51,708 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,433 | ₩52,479 | ₩51,198 | ₩51,627 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,171 | ₩52,117 | ₩50,608 | ₩51,983 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,749 | ₩52,056 | ₩50,481 | ₩51,433 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,266 | ₩50,789 | ₩49,186 | ₩50,782 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,896 | ₩51,211 | ₩50,494 | ₩50,702 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,338 | ₩52,526 | ₩51,305 | ₩51,433 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,136 | ₩53,290 | ₩52,351 | ₩52,714 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,981 | ₩54,189 | ₩52,532 | ₩52,968 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,757 | ₩57,066 | ₩54,323 | ₩54,356 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,501 | ₩58,594 | ₩56,791 | ₩57,200 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,508 | ₩58,205 | ₩57,273 | ₩58,112 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,952 | ₩57,515 | ₩56,603 | ₩57,273 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,717 | ₩57,394 | ₩56,502 | ₩57,361 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,865 | ₩56,918 | ₩55,865 | ₩56,791 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,268 | ₩56,314 | ₩54,893 | ₩56,167 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,443 | ₩55,966 | ₩54,732 | ₩54,980 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,530 | ₩56,268 | ₩55,228 | ₩55,778 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,873 | ₩55,610 | ₩54,645 | ₩55,590 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,122 | ₩55,201 | ₩53,994 | ₩54,638 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,336 | ₩55,054 | ₩54,102 | ₩54,430 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,827 | ₩54,430 | ₩53,599 | ₩54,175 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,880 | ₩54,108 | ₩53,491 | ₩53,760 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,315 | ₩55,416 | ₩53,880 | ₩54,249 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,947 | ₩55,389 | ₩54,819 | ₩55,349 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,154 | ₩55,443 | ₩54,658 | ₩54,819 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,282 | ₩55,624 | ₩54,162 | ₩54,611 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,531 | ₩55,255 | ₩54,363 | ₩54,967 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,316 | ₩54,511 | ₩53,585 | ₩54,383 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,632 | ₩54,209 | ₩53,330 | ₩54,155 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,263 | ₩54,625 | ₩53,619 | ₩53,672 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,491 | ₩54,739 | ₩53,813 | ₩54,263 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,423 | ₩54,712 | ₩54,135 | ₩54,591 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,456 | ₩55,818 | ₩54,370 | ₩54,423 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩54,075 | ₩55,114 | ₩53,847 | ₩54,987 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,719 | ₩54,859 | ₩54,055 | ₩54,242 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,531 | ₩54,826 | ₩53,572 | ₩54,719 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,566 | ₩54,732 | ₩51,989 | ₩54,631 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,687 | ₩52,801 | ₩52,157 | ₩52,418 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,365 | ₩52,982 | ₩52,063 | ₩52,244 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,331 | ₩52,767 | ₩51,547 | ₩52,123 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,956 | ₩52,848 | ₩51,822 | ₩52,593 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,936 | ₩52,365 | ₩51,721 | ₩51,969 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,292 | ₩51,983 | ₩51,084 | ₩51,862 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,863 | ₩52,130 | ₩50,628 | ₩51,366 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,601 | ₩51,654 | ₩50,206 | ₩51,064 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,742 | ₩50,943 | ₩50,467 | ₩50,776 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩51,084 | ₩51,124 | ₩50,373 | ₩50,742 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,413 | ₩51,540 | ₩50,883 | ₩51,071 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,828 | ₩51,869 | ₩51,339 | ₩51,413 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,822 | ₩52,117 | ₩51,708 | ₩51,909 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,869 | ₩52,405 | ₩51,869 | ₩52,056 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,936 | ₩52,130 | ₩51,587 | ₩51,842 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,170 | ₩52,318 | ₩51,641 | ₩51,916 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,184 | ₩52,512 | ₩51,949 | ₩52,083 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,138 | ₩52,258 | ₩50,916 | ₩52,076 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,253 | ₩51,748 | ₩50,172 | ₩51,138 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,689 | ₩50,682 | ₩49,662 | ₩50,601 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,434 | ₩50,507 | ₩49,562 | ₩49,850 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,286 | ₩50,641 | ₩49,931 | ₩50,521 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,790 | ₩50,279 | ₩49,729 | ₩50,192 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,911 | ₩49,837 | ₩48,791 | ₩49,602 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,622 | ₩49,770 | ₩48,449 | ₩48,610 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,562 | ₩49,924 | ₩49,180 | ₩49,528 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,582 | ₩49,931 | ₩49,119 | ₩49,334 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,461 | ₩49,944 | ₩49,186 | ₩49,582 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,227 | ₩49,622 | ₩49,086 | ₩49,448 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,582 | ₩49,743 | ₩48,999 | ₩49,126 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,232 | ₩50,326 | ₩49,441 | ₩49,615 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,776 | ₩50,923 | ₩49,790 | ₩50,098 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,501 | ₩51,151 | ₩50,360 | ₩50,930 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,353 | ₩50,467 | ₩50,025 | ₩50,286 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,206 | ₩50,474 | ₩50,025 | ₩50,320 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,247 | ₩50,259 | ₩49,227 | ₩50,172 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,415 | ₩49,367 | ₩48,288 | ₩49,113 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,442 | ₩48,817 | ₩48,274 | ₩48,308 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,482 | ₩48,952 | ₩48,281 | ₩48,429 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,650 | ₩48,958 | ₩48,422 | ₩48,482 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,268 | ₩49,005 | ₩48,087 | ₩48,885 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩48,020 | ₩48,972 | ₩47,986 | ₩48,174 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,845 | ₩48,248 | ₩47,470 | ₩47,818 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,201 | ₩48,201 | ₩46,980 | ₩47,664 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,154 | ₩48,348 | ₩47,208 | ₩47,262 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,108 | ₩48,362 | ₩47,040 | ₩48,221 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,826 | ₩47,778 | ₩46,517 | ₩46,960 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,222 | ₩48,697 | ₩45,941 | ₩46,759 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,149 | ₩45,404 | ₩44,177 | ₩44,465 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,875 | ₩45,572 | ₩44,875 | ₩45,512 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,854 | ₩44,895 | ₩44,204 | ₩44,841 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,807 | ₩44,975 | ₩44,452 | ₩44,600 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,425 | ₩44,975 | ₩44,177 | ₩44,814 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,841 | ₩45,230 | ₩44,439 | ₩44,640 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,182 | ₩46,216 | ₩44,533 | ₩44,633 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,377 | ₩46,631 | ₩45,914 | ₩46,484 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩47,047 | ₩47,047 | ₩46,665 | ₩46,725 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,114 | ₩47,195 | ₩46,571 | ₩46,732 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,665 | ₩46,920 | ₩46,357 | ₩46,866 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩46,061 | ₩47,248 | ₩46,061 | ₩46,752 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,826 | ₩46,933 | ₩45,994 | ₩46,202 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,376 | ₩47,423 | ₩46,484 | ₩46,779 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,322 | ₩47,376 | ₩46,859 | ₩47,087 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,310 | ₩47,282 | ₩46,115 | ₩47,047 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,914 | ₩46,397 | ₩45,498 | ₩46,035 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩45,029 | ₩46,202 | ₩44,935 | ₩46,008 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,263 | ₩46,605 | ₩44,888 | ₩45,029 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,497 | ₩46,980 | ₩46,403 | ₩46,685 | +0.40% | 1353.9만 |
|---|