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 | ₩58,123 | ₩58,699 | ₩58,043 | ₩58,445 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,454 | ₩59,088 | ₩57,454 | ₩58,458 | +1.75% | 858만 |
| 2026.10.07 | ₩57,829 | ₩58,204 | ₩56,998 | ₩57,427 | -0.69% | 837.2만 |
| 2026.10.06 | ₩57,923 | ₩58,217 | ₩57,427 | ₩57,923 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,427 | ₩58,445 | ₩57,199 | ₩58,271 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,744 | ₩57,574 | ₩56,396 | ₩57,507 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,713 | ₩56,731 | ₩55,458 | ₩56,436 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,088 | ₩56,717 | ₩55,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,740 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,565 | ₩56,128 | ₩54,976 | ₩55,900 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,342 | ₩56,516 | ₩55,204 | ₩56,061 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,905 | ₩57,815 | ₩56,396 | ₩57,735 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,101 | ₩59,168 | ₩57,065 | ₩57,146 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,141 | ₩59,503 | ₩58,003 | ₩58,806 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,114 | ₩60,065 | ₩59,114 | ₩59,289 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,556 | ₩59,744 | ₩58,726 | ₩58,927 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,811 | ₩60,373 | ₩59,409 | ₩59,878 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩59,972 | ₩60,012 | ₩59,235 | ₩59,610 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,811 | ₩60,320 | ₩59,637 | ₩59,690 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩58,927 | ₩60,186 | ₩58,740 | ₩59,771 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,271 | ₩59,476 | ₩58,271 | ₩59,195 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,190 | ₩58,284 | ₩57,440 | ₩58,123 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,226 | ₩58,298 | ₩56,945 | ₩57,708 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,400 | ₩57,548 | ₩56,503 | ₩57,373 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,445 | ₩58,525 | ₩57,601 | ₩57,789 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,632 | ₩59,155 | ₩58,458 | ₩58,686 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,463 | ₩59,757 | ₩58,887 | ₩59,034 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,722 | ₩60,762 | ₩58,981 | ₩59,489 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,565 | ₩61,739 | ₩60,119 | ₩60,253 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,289 | ₩62,489 | ₩61,311 | ₩61,498 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,146 | ₩63,146 | ₩62,114 | ₩62,757 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩62,931 | ₩63,038 | ₩62,195 | ₩62,543 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,543 | ₩65,543 | ₩64,003 | ₩64,030 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,436 | ₩65,945 | ₩64,739 | ₩65,262 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,418 | ₩65,784 | ₩64,405 | ₩65,516 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,748 | ₩64,445 | ₩63,239 | ₩64,003 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,038 | ₩64,163 | ₩62,891 | ₩63,601 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,320 | ₩64,257 | ₩63,226 | ₩63,521 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,512 | ₩63,681 | ₩61,311 | ₩63,454 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,275 | ₩62,449 | ₩60,695 | ₩60,963 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,289 | ₩62,864 | ₩61,833 | ₩62,704 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,195 | ₩62,905 | ₩61,672 | ₩62,516 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,842 | ₩61,619 | ₩60,333 | ₩61,579 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,101 | ₩62,436 | ₩60,481 | ₩60,976 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,487 | ₩62,175 | ₩60,367 | ₩61,224 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,804 | ₩62,878 | ₩59,931 | ₩60,507 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩62,945 | ₩63,748 | ₩62,148 | ₩63,052 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,554 | ₩63,728 | ₩62,851 | ₩63,253 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,623 | ₩63,206 | ₩61,893 | ₩63,065 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,188 | ₩65,188 | ₩62,034 | ₩62,643 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,221 | ₩65,221 | ₩64,471 | ₩64,538 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,646 | ₩65,442 | ₩64,170 | ₩65,389 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,255 | ₩66,487 | ₩64,927 | ₩65,108 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,262 | ₩66,407 | ₩64,967 | ₩65,449 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,085 | ₩64,023 | ₩62,945 | ₩63,835 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,583 | ₩62,938 | ₩62,242 | ₩62,603 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,126 | ₩63,306 | ₩62,355 | ₩62,650 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,360 | ₩64,150 | ₩63,213 | ₩64,063 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,338 | ₩64,338 | ₩62,797 | ₩63,253 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,121 | ₩65,603 | ₩63,855 | ₩63,916 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩66,976 | ₩67,190 | ₩64,666 | ₩65,288 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,657 | ₩66,949 | ₩65,335 | ₩66,922 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,630 | ₩66,313 | ₩65,148 | ₩65,335 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,409 | ₩65,891 | ₩65,007 | ₩65,630 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,900 | ₩65,442 | ₩64,639 | ₩65,000 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,311 | ₩65,282 | ₩64,190 | ₩65,215 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,534 | ₩64,652 | ₩63,434 | ₩64,652 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,221 | ₩65,221 | ₩63,681 | ₩63,715 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,898 | ₩66,393 | ₩64,090 | ₩64,900 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,315 | ₩65,784 | ₩64,338 | ₩65,201 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,690 | ₩66,246 | ₩65,268 | ₩65,355 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩64,994 | ₩65,831 | ₩64,706 | ₩65,188 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,733 | ₩65,463 | ₩63,681 | ₩64,364 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,599 | ₩65,442 | ₩64,431 | ₩65,382 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,672 | ₩65,536 | ₩64,317 | ₩64,538 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,186 | ₩64,324 | ₩63,099 | ₩64,170 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩62,918 | ₩64,117 | ₩62,590 | ₩63,413 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,534 | ₩63,534 | ₩62,021 | ₩62,737 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,438 | ₩62,556 | ₩61,271 | ₩62,289 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,619 | ₩61,840 | ₩60,909 | ₩61,164 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩61,974 | ₩62,449 | ₩61,271 | ₩61,378 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,744 | ₩62,891 | ₩61,934 | ₩62,242 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,429 | ₩62,476 | ₩61,237 | ₩62,429 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩62,027 | ₩62,329 | ₩61,338 | ₩62,161 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,351 | ₩61,914 | ₩61,070 | ₩61,626 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,862 | ₩61,251 | ₩60,327 | ₩61,076 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,777 | ₩60,594 | ₩58,867 | ₩60,367 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,791 | ₩60,414 | ₩59,161 | ₩59,242 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,597 | ₩60,527 | ₩59,449 | ₩59,965 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,266 | ₩60,561 | ₩59,128 | ₩59,289 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,847 | ₩60,065 | ₩58,820 | ₩59,623 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,710 | ₩59,777 | ₩58,411 | ₩59,088 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,094 | ₩60,173 | ₩58,806 | ₩59,664 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩58,920 | ₩59,664 | ₩58,539 | ₩58,981 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,248 | ₩59,690 | ₩58,726 | ₩58,920 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩58,927 | ₩60,166 | ₩58,887 | ₩59,757 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,519 | ₩58,894 | ₩58,043 | ₩58,539 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,722 | ₩58,331 | ₩57,494 | ₩58,117 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩58,016 | ₩58,090 | ₩57,233 | ₩57,802 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,822 | ₩58,679 | ₩57,594 | ₩58,177 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,612 | ₩58,954 | ₩57,708 | ₩57,822 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,585 | ₩59,369 | ₩58,164 | ₩59,289 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,588 | ₩58,867 | ₩57,507 | ₩58,318 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,420 | ₩57,615 | ₩57,052 | ₩57,467 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,588 | ₩58,117 | ₩57,106 | ₩57,541 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,588 | ₩57,809 | ₩56,791 | ₩57,501 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩56,925 | ₩57,889 | ₩55,753 | ₩57,862 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,583 | ₩59,443 | ₩55,666 | ₩57,782 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,367 | ₩51,534 | ₩50,476 | ₩50,871 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,447 | ₩52,204 | ₩51,092 | ₩51,695 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,222 | ₩51,300 | ₩50,121 | ₩50,758 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩50,985 | ₩51,260 | ₩49,954 | ₩50,356 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,775 | ₩52,458 | ₩51,400 | ₩51,641 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,688 | ₩52,184 | ₩51,360 | ₩51,608 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,487 | ₩51,608 | ₩50,979 | ₩51,487 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,137 | ₩52,479 | ₩51,601 | ₩51,688 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,244 | ₩52,438 | ₩51,434 | ₩51,467 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩51,929 | ₩52,398 | ₩51,715 | ₩52,385 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,273 | ₩52,231 | ₩51,106 | ₩51,936 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,744 | ₩51,347 | ₩50,583 | ₩50,858 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,481 | ₩51,715 | ₩50,289 | ₩50,403 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,226 | ₩51,856 | ₩51,025 | ₩51,715 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,704 | ₩51,454 | ₩50,463 | ₩51,374 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,921 | ₩51,099 | ₩49,921 | ₩50,463 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,222 | ₩50,269 | ₩49,459 | ₩50,175 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,068 | ₩51,173 | ₩49,927 | ₩50,269 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,456 | ₩50,577 | ₩49,947 | ₩50,336 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩51,005 | ₩51,340 | ₩50,490 | ₩50,704 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩49,961 | ₩51,514 | ₩49,880 | ₩51,019 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,894 | ₩50,650 | ₩49,599 | ₩50,316 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,512 | ₩49,659 | ₩48,267 | ₩48,508 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,300 | ₩49,706 | ₩48,092 | ₩49,659 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,320 | ₩48,682 | ₩48,039 | ₩48,461 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,494 | ₩49,017 | ₩48,126 | ₩48,729 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩47,952 | ₩48,621 | ₩47,450 | ₩48,521 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,246 | ₩48,327 | ₩47,530 | ₩47,758 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,280 | ₩48,769 | ₩47,959 | ₩48,099 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩49,023 | ₩49,110 | ₩48,092 | ₩48,200 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩49,003 | ₩49,546 | ₩48,360 | ₩49,023 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,405 | ₩49,921 | ₩48,802 | ₩48,883 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,624 | ₩50,624 | ₩49,385 | ₩49,525 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,197 | ₩49,880 | ₩49,050 | ₩49,345 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,706 | ₩50,162 | ₩49,291 | ₩49,378 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,809 | ₩51,856 | ₩49,405 | ₩49,613 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,324 | ₩52,324 | ₩51,474 | ₩51,956 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,184 | ₩52,619 | ₩51,501 | ₩51,595 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,755 | ₩52,184 | ₩51,307 | ₩51,635 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,360 | ₩52,405 | ₩51,126 | ₩51,554 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,099 | ₩52,043 | ₩50,537 | ₩51,909 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,677 | ₩51,983 | ₩50,409 | ₩51,360 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,195 | ₩50,717 | ₩49,117 | ₩50,711 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,825 | ₩51,139 | ₩50,423 | ₩50,630 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,264 | ₩52,452 | ₩51,233 | ₩51,360 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,061 | ₩53,215 | ₩52,278 | ₩52,639 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,905 | ₩54,112 | ₩52,458 | ₩52,894 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,677 | ₩56,985 | ₩54,246 | ₩54,280 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,420 | ₩58,512 | ₩56,711 | ₩57,119 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,427 | ₩58,123 | ₩57,193 | ₩58,030 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,871 | ₩57,434 | ₩56,523 | ₩57,193 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,637 | ₩57,313 | ₩56,423 | ₩57,280 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,786 | ₩56,838 | ₩55,786 | ₩56,711 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,190 | ₩56,235 | ₩54,816 | ₩56,088 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,365 | ₩55,887 | ₩54,655 | ₩54,903 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,452 | ₩56,188 | ₩55,150 | ₩55,699 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,795 | ₩55,532 | ₩54,568 | ₩55,512 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,045 | ₩55,124 | ₩53,918 | ₩54,561 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,260 | ₩54,976 | ₩54,025 | ₩54,353 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,751 | ₩54,353 | ₩53,523 | ₩54,099 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,804 | ₩54,032 | ₩53,416 | ₩53,684 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,237 | ₩55,338 | ₩53,804 | ₩54,173 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,869 | ₩55,311 | ₩54,742 | ₩55,271 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,077 | ₩55,365 | ₩54,581 | ₩54,742 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,204 | ₩55,545 | ₩54,086 | ₩54,534 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,454 | ₩55,177 | ₩54,286 | ₩54,889 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,240 | ₩54,434 | ₩53,510 | ₩54,307 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,557 | ₩54,132 | ₩53,255 | ₩54,079 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,186 | ₩54,548 | ₩53,543 | ₩53,597 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,414 | ₩54,661 | ₩53,737 | ₩54,186 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,347 | ₩54,635 | ₩54,059 | ₩54,514 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,378 | ₩55,740 | ₩54,293 | ₩54,347 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩53,999 | ₩55,036 | ₩53,771 | ₩54,909 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,641 | ₩54,782 | ₩53,978 | ₩54,166 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,454 | ₩54,749 | ₩53,496 | ₩54,641 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,492 | ₩54,655 | ₩51,916 | ₩54,554 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,612 | ₩52,726 | ₩52,083 | ₩52,345 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,291 | ₩52,907 | ₩51,990 | ₩52,170 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,258 | ₩52,693 | ₩51,474 | ₩52,050 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,883 | ₩52,773 | ₩51,749 | ₩52,519 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,862 | ₩52,291 | ₩51,648 | ₩51,896 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,220 | ₩51,909 | ₩51,012 | ₩51,789 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,791 | ₩52,057 | ₩50,557 | ₩51,293 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,530 | ₩51,581 | ₩50,135 | ₩50,992 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,671 | ₩50,871 | ₩50,396 | ₩50,704 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩51,012 | ₩51,052 | ₩50,302 | ₩50,671 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,340 | ₩51,467 | ₩50,811 | ₩50,999 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,755 | ₩51,795 | ₩51,266 | ₩51,340 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,749 | ₩52,043 | ₩51,635 | ₩51,836 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,795 | ₩52,331 | ₩51,795 | ₩51,983 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,862 | ₩52,057 | ₩51,514 | ₩51,769 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,097 | ₩52,244 | ₩51,568 | ₩51,842 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,110 | ₩52,438 | ₩51,876 | ₩52,010 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,066 | ₩52,184 | ₩50,845 | ₩52,003 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,182 | ₩51,675 | ₩50,101 | ₩51,066 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,619 | ₩50,610 | ₩49,592 | ₩50,530 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,362 | ₩50,436 | ₩49,492 | ₩49,780 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,215 | ₩50,570 | ₩49,860 | ₩50,450 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,720 | ₩50,208 | ₩49,659 | ₩50,121 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,842 | ₩49,767 | ₩48,722 | ₩49,532 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,552 | ₩49,700 | ₩48,380 | ₩48,541 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,492 | ₩49,854 | ₩49,110 | ₩49,459 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,512 | ₩49,860 | ₩49,050 | ₩49,264 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,392 | ₩49,874 | ₩49,117 | ₩49,512 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,157 | ₩49,552 | ₩49,017 | ₩49,378 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,512 | ₩49,673 | ₩48,929 | ₩49,057 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,162 | ₩50,255 | ₩49,371 | ₩49,546 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,704 | ₩50,851 | ₩49,720 | ₩50,028 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,429 | ₩51,079 | ₩50,289 | ₩50,858 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,282 | ₩50,396 | ₩49,954 | ₩50,215 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,135 | ₩50,403 | ₩49,954 | ₩50,249 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,177 | ₩50,188 | ₩49,157 | ₩50,101 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,347 | ₩49,298 | ₩48,220 | ₩49,043 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,374 | ₩48,749 | ₩48,206 | ₩48,240 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,414 | ₩48,883 | ₩48,213 | ₩48,360 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,581 | ₩48,889 | ₩48,354 | ₩48,414 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,200 | ₩48,936 | ₩48,019 | ₩48,816 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩47,952 | ₩48,903 | ₩47,918 | ₩48,106 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,778 | ₩48,180 | ₩47,403 | ₩47,751 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,135 | ₩48,133 | ₩46,914 | ₩47,597 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,086 | ₩48,280 | ₩47,142 | ₩47,195 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,041 | ₩48,293 | ₩46,974 | ₩48,153 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,760 | ₩47,711 | ₩46,452 | ₩46,894 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,155 | ₩48,628 | ₩45,876 | ₩46,693 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,086 | ₩45,340 | ₩44,115 | ₩44,403 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,811 | ₩45,508 | ₩44,811 | ₩45,447 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,791 | ₩44,831 | ₩44,142 | ₩44,778 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,744 | ₩44,912 | ₩44,389 | ₩44,537 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,363 | ₩44,912 | ₩44,115 | ₩44,751 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,778 | ₩45,166 | ₩44,376 | ₩44,577 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,117 | ₩46,151 | ₩44,470 | ₩44,570 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,311 | ₩46,566 | ₩45,849 | ₩46,418 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩46,981 | ₩46,981 | ₩46,599 | ₩46,659 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,048 | ₩47,128 | ₩46,505 | ₩46,666 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,599 | ₩46,854 | ₩46,291 | ₩46,800 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩45,997 | ₩47,182 | ₩45,997 | ₩46,686 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,760 | ₩46,867 | ₩45,930 | ₩46,137 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,309 | ₩47,356 | ₩46,418 | ₩46,713 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,255 | ₩47,309 | ₩46,793 | ₩47,021 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,244 | ₩47,215 | ₩46,050 | ₩46,981 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,849 | ₩46,331 | ₩45,434 | ₩45,970 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩44,965 | ₩46,137 | ₩44,872 | ₩45,943 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,197 | ₩46,539 | ₩44,825 | ₩44,965 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,432 | ₩46,914 | ₩46,338 | ₩46,619 | +0.40% | 1353.9만 |
|---|