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 | ₩58,157 | ₩58,733 | ₩58,076 | ₩58,478 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,487 | ₩59,122 | ₩57,487 | ₩58,492 | +1.75% | 858만 |
| 2026.10.07 | ₩57,862 | ₩58,237 | ₩57,031 | ₩57,460 | -0.69% | 837.2만 |
| 2026.10.06 | ₩57,956 | ₩58,251 | ₩57,460 | ₩57,956 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,460 | ₩58,478 | ₩57,232 | ₩58,304 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,777 | ₩57,607 | ₩56,428 | ₩57,540 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,745 | ₩56,763 | ₩55,490 | ₩56,468 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,120 | ₩56,750 | ₩55,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,772 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,597 | ₩56,160 | ₩55,008 | ₩55,932 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,375 | ₩56,549 | ₩55,236 | ₩56,093 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,937 | ₩57,849 | ₩56,428 | ₩57,768 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,135 | ₩59,202 | ₩57,098 | ₩57,179 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,175 | ₩59,537 | ₩58,036 | ₩58,840 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,148 | ₩60,100 | ₩59,148 | ₩59,323 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,591 | ₩59,778 | ₩58,760 | ₩58,961 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,845 | ₩60,408 | ₩59,443 | ₩59,912 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩60,006 | ₩60,046 | ₩59,269 | ₩59,644 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,845 | ₩60,355 | ₩59,671 | ₩59,725 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩58,961 | ₩60,220 | ₩58,773 | ₩59,805 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,304 | ₩59,510 | ₩58,304 | ₩59,229 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,224 | ₩58,318 | ₩57,473 | ₩58,157 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,259 | ₩58,331 | ₩56,978 | ₩57,741 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,433 | ₩57,581 | ₩56,535 | ₩57,406 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,478 | ₩58,559 | ₩57,634 | ₩57,822 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,666 | ₩59,189 | ₩58,492 | ₩58,720 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,497 | ₩59,792 | ₩58,921 | ₩59,068 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,757 | ₩60,797 | ₩59,014 | ₩59,524 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,601 | ₩61,775 | ₩60,153 | ₩60,288 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,324 | ₩62,525 | ₩61,346 | ₩61,534 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,182 | ₩63,182 | ₩62,150 | ₩62,793 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩62,968 | ₩63,075 | ₩62,231 | ₩62,579 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,581 | ₩65,581 | ₩64,040 | ₩64,066 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,473 | ₩65,983 | ₩64,777 | ₩65,299 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,455 | ₩65,822 | ₩64,442 | ₩65,554 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,785 | ₩64,482 | ₩63,276 | ₩64,040 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,075 | ₩64,200 | ₩62,927 | ₩63,638 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,356 | ₩64,294 | ₩63,262 | ₩63,557 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,547 | ₩63,718 | ₩61,346 | ₩63,490 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,311 | ₩62,485 | ₩60,730 | ₩60,998 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,324 | ₩62,901 | ₩61,869 | ₩62,740 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,231 | ₩62,941 | ₩61,708 | ₩62,552 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,877 | ₩61,654 | ₩60,368 | ₩61,614 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,137 | ₩62,472 | ₩60,515 | ₩61,011 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,522 | ₩62,210 | ₩60,401 | ₩61,259 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,840 | ₩62,914 | ₩59,966 | ₩60,542 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩62,981 | ₩63,785 | ₩62,184 | ₩63,088 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,591 | ₩63,765 | ₩62,887 | ₩63,289 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,659 | ₩63,242 | ₩61,929 | ₩63,102 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,225 | ₩65,225 | ₩62,070 | ₩62,679 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,259 | ₩65,259 | ₩64,509 | ₩64,576 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,683 | ₩65,480 | ₩64,207 | ₩65,426 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,292 | ₩66,525 | ₩64,964 | ₩65,145 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,299 | ₩66,445 | ₩65,004 | ₩65,487 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,122 | ₩64,060 | ₩62,981 | ₩63,872 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,619 | ₩62,974 | ₩62,277 | ₩62,639 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,162 | ₩63,343 | ₩62,391 | ₩62,686 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,396 | ₩64,187 | ₩63,249 | ₩64,100 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,375 | ₩64,375 | ₩62,834 | ₩63,289 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,158 | ₩65,641 | ₩63,892 | ₩63,952 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩67,014 | ₩67,229 | ₩64,703 | ₩65,326 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,694 | ₩66,988 | ₩65,373 | ₩66,961 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,668 | ₩66,351 | ₩65,185 | ₩65,373 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,447 | ₩65,929 | ₩65,045 | ₩65,668 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,937 | ₩65,480 | ₩64,676 | ₩65,038 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,348 | ₩65,319 | ₩64,227 | ₩65,252 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,571 | ₩64,689 | ₩63,470 | ₩64,689 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,259 | ₩65,259 | ₩63,718 | ₩63,751 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,936 | ₩66,431 | ₩64,127 | ₩64,937 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,353 | ₩65,822 | ₩64,375 | ₩65,239 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,728 | ₩66,284 | ₩65,306 | ₩65,393 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩65,031 | ₩65,869 | ₩64,743 | ₩65,225 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,770 | ₩65,500 | ₩63,718 | ₩64,401 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,636 | ₩65,480 | ₩64,468 | ₩65,420 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,710 | ₩65,574 | ₩64,354 | ₩64,576 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,222 | ₩64,361 | ₩63,135 | ₩64,207 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩62,954 | ₩64,153 | ₩62,626 | ₩63,450 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,571 | ₩63,571 | ₩62,056 | ₩62,773 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,473 | ₩62,592 | ₩61,306 | ₩62,324 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,654 | ₩61,875 | ₩60,944 | ₩61,199 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩62,009 | ₩62,485 | ₩61,306 | ₩61,413 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,780 | ₩62,927 | ₩61,969 | ₩62,277 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,465 | ₩62,512 | ₩61,272 | ₩62,465 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩62,063 | ₩62,365 | ₩61,373 | ₩62,197 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,386 | ₩61,949 | ₩61,105 | ₩61,661 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,897 | ₩61,286 | ₩60,361 | ₩61,112 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,812 | ₩60,629 | ₩58,901 | ₩60,401 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,825 | ₩60,448 | ₩59,195 | ₩59,276 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,631 | ₩60,562 | ₩59,483 | ₩59,999 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,301 | ₩60,596 | ₩59,162 | ₩59,323 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,880 | ₩60,100 | ₩58,854 | ₩59,658 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,745 | ₩59,812 | ₩58,445 | ₩59,122 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,128 | ₩60,207 | ₩58,840 | ₩59,698 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩58,954 | ₩59,698 | ₩58,572 | ₩59,014 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,282 | ₩59,725 | ₩58,760 | ₩58,954 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩58,961 | ₩60,200 | ₩58,921 | ₩59,792 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,552 | ₩58,927 | ₩58,076 | ₩58,572 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,755 | ₩58,365 | ₩57,527 | ₩58,150 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩58,050 | ₩58,123 | ₩57,266 | ₩57,835 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,855 | ₩58,713 | ₩57,628 | ₩58,210 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,646 | ₩58,988 | ₩57,741 | ₩57,855 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,619 | ₩59,403 | ₩58,197 | ₩59,323 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,621 | ₩58,901 | ₩57,540 | ₩58,351 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,453 | ₩57,648 | ₩57,085 | ₩57,500 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,621 | ₩58,150 | ₩57,138 | ₩57,574 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,621 | ₩57,842 | ₩56,824 | ₩57,534 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩56,958 | ₩57,922 | ₩55,785 | ₩57,896 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,616 | ₩59,477 | ₩55,698 | ₩57,815 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,396 | ₩51,564 | ₩50,505 | ₩50,901 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,477 | ₩52,234 | ₩51,122 | ₩51,725 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,251 | ₩51,329 | ₩50,150 | ₩50,787 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩51,015 | ₩51,289 | ₩49,983 | ₩50,385 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,805 | ₩52,489 | ₩51,430 | ₩51,671 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,718 | ₩52,214 | ₩51,390 | ₩51,638 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,517 | ₩51,638 | ₩51,008 | ₩51,517 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,167 | ₩52,509 | ₩51,631 | ₩51,718 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,274 | ₩52,468 | ₩51,463 | ₩51,497 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩51,959 | ₩52,428 | ₩51,745 | ₩52,415 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,303 | ₩52,261 | ₩51,135 | ₩51,966 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,773 | ₩51,376 | ₩50,613 | ₩50,887 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,510 | ₩51,745 | ₩50,318 | ₩50,432 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,256 | ₩51,886 | ₩51,055 | ₩51,745 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,733 | ₩51,484 | ₩50,492 | ₩51,403 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,949 | ₩51,128 | ₩49,949 | ₩50,492 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,251 | ₩50,298 | ₩49,487 | ₩50,204 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,097 | ₩51,202 | ₩49,956 | ₩50,298 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,485 | ₩50,606 | ₩49,976 | ₩50,365 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩51,035 | ₩51,370 | ₩50,519 | ₩50,733 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩49,989 | ₩51,544 | ₩49,909 | ₩51,048 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,922 | ₩50,680 | ₩49,628 | ₩50,345 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,541 | ₩49,688 | ₩48,294 | ₩48,536 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,328 | ₩49,735 | ₩48,120 | ₩49,688 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,348 | ₩48,710 | ₩48,067 | ₩48,489 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,522 | ₩49,045 | ₩48,154 | ₩48,757 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩47,979 | ₩48,649 | ₩47,477 | ₩48,549 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,274 | ₩48,355 | ₩47,557 | ₩47,785 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,308 | ₩48,797 | ₩47,986 | ₩48,127 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩49,051 | ₩49,139 | ₩48,120 | ₩48,227 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩49,031 | ₩49,574 | ₩48,388 | ₩49,051 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,433 | ₩49,949 | ₩48,830 | ₩48,911 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,653 | ₩50,653 | ₩49,413 | ₩49,554 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,226 | ₩49,909 | ₩49,078 | ₩49,373 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,735 | ₩50,190 | ₩49,319 | ₩49,407 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,839 | ₩51,886 | ₩49,433 | ₩49,641 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,355 | ₩52,355 | ₩51,504 | ₩51,986 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,214 | ₩52,649 | ₩51,530 | ₩51,624 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,785 | ₩52,214 | ₩51,336 | ₩51,664 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,390 | ₩52,435 | ₩51,155 | ₩51,584 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,128 | ₩52,073 | ₩50,566 | ₩51,939 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,706 | ₩52,013 | ₩50,438 | ₩51,390 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,224 | ₩50,747 | ₩49,145 | ₩50,740 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,854 | ₩51,169 | ₩50,452 | ₩50,659 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,294 | ₩52,482 | ₩51,262 | ₩51,390 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,092 | ₩53,246 | ₩52,308 | ₩52,669 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,936 | ₩54,144 | ₩52,489 | ₩52,924 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,710 | ₩57,018 | ₩54,278 | ₩54,311 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,453 | ₩58,545 | ₩56,743 | ₩57,152 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,460 | ₩58,157 | ₩57,226 | ₩58,063 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,904 | ₩57,467 | ₩56,556 | ₩57,226 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,669 | ₩57,346 | ₩56,455 | ₩57,313 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,819 | ₩56,870 | ₩55,819 | ₩56,743 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,222 | ₩56,267 | ₩54,847 | ₩56,120 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,396 | ₩55,919 | ₩54,686 | ₩54,934 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,484 | ₩56,221 | ₩55,182 | ₩55,731 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,827 | ₩55,564 | ₩54,599 | ₩55,544 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,077 | ₩55,155 | ₩53,949 | ₩54,592 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,291 | ₩55,008 | ₩54,056 | ₩54,385 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,782 | ₩54,385 | ₩53,554 | ₩54,130 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,835 | ₩54,063 | ₩53,447 | ₩53,715 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,269 | ₩55,370 | ₩53,835 | ₩54,204 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,901 | ₩55,343 | ₩54,773 | ₩55,303 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,108 | ₩55,396 | ₩54,613 | ₩54,773 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,236 | ₩55,577 | ₩54,117 | ₩54,566 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,485 | ₩55,209 | ₩54,318 | ₩54,921 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,271 | ₩54,465 | ₩53,541 | ₩54,338 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,587 | ₩54,164 | ₩53,286 | ₩54,110 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,217 | ₩54,579 | ₩53,574 | ₩53,628 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,445 | ₩54,693 | ₩53,768 | ₩54,217 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,378 | ₩54,666 | ₩54,090 | ₩54,546 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,410 | ₩55,772 | ₩54,324 | ₩54,378 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩54,030 | ₩55,068 | ₩53,802 | ₩54,941 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,673 | ₩54,814 | ₩54,010 | ₩54,197 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,485 | ₩54,780 | ₩53,527 | ₩54,673 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,522 | ₩54,686 | ₩51,946 | ₩54,586 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,643 | ₩52,757 | ₩52,113 | ₩52,375 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,321 | ₩52,937 | ₩52,020 | ₩52,200 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,288 | ₩52,723 | ₩51,504 | ₩52,080 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,912 | ₩52,803 | ₩51,778 | ₩52,549 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,892 | ₩52,321 | ₩51,678 | ₩51,926 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,249 | ₩51,939 | ₩51,041 | ₩51,819 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,820 | ₩52,087 | ₩50,586 | ₩51,323 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,559 | ₩51,611 | ₩50,164 | ₩51,021 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,700 | ₩50,901 | ₩50,425 | ₩50,733 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩51,041 | ₩51,082 | ₩50,331 | ₩50,700 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,370 | ₩51,497 | ₩50,840 | ₩51,028 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,785 | ₩51,825 | ₩51,296 | ₩51,370 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,778 | ₩52,073 | ₩51,664 | ₩51,865 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,825 | ₩52,361 | ₩51,825 | ₩52,013 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,892 | ₩52,087 | ₩51,544 | ₩51,798 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,127 | ₩52,274 | ₩51,597 | ₩51,872 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,140 | ₩52,468 | ₩51,906 | ₩52,040 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,095 | ₩52,214 | ₩50,874 | ₩52,033 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,211 | ₩51,705 | ₩50,130 | ₩51,095 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,648 | ₩50,639 | ₩49,621 | ₩50,559 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,391 | ₩50,465 | ₩49,520 | ₩49,809 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,244 | ₩50,599 | ₩49,889 | ₩50,479 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,748 | ₩50,237 | ₩49,688 | ₩50,150 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,871 | ₩49,795 | ₩48,750 | ₩49,561 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,581 | ₩49,728 | ₩48,408 | ₩48,569 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,520 | ₩49,882 | ₩49,139 | ₩49,487 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,541 | ₩49,889 | ₩49,078 | ₩49,293 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,420 | ₩49,902 | ₩49,145 | ₩49,541 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,185 | ₩49,581 | ₩49,045 | ₩49,407 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,541 | ₩49,701 | ₩48,958 | ₩49,085 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,190 | ₩50,284 | ₩49,400 | ₩49,574 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,733 | ₩50,881 | ₩49,748 | ₩50,056 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,458 | ₩51,108 | ₩50,318 | ₩50,887 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,311 | ₩50,425 | ₩49,983 | ₩50,244 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,164 | ₩50,432 | ₩49,983 | ₩50,278 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,206 | ₩50,217 | ₩49,185 | ₩50,130 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,375 | ₩49,326 | ₩48,247 | ₩49,072 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,402 | ₩48,777 | ₩48,234 | ₩48,268 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,442 | ₩48,911 | ₩48,241 | ₩48,388 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,609 | ₩48,917 | ₩48,381 | ₩48,442 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,227 | ₩48,964 | ₩48,046 | ₩48,844 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩47,979 | ₩48,931 | ₩47,946 | ₩48,134 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,805 | ₩48,207 | ₩47,430 | ₩47,778 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,162 | ₩48,160 | ₩46,941 | ₩47,624 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,113 | ₩48,308 | ₩47,169 | ₩47,222 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,068 | ₩48,321 | ₩47,001 | ₩48,180 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,787 | ₩47,738 | ₩46,479 | ₩46,921 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,182 | ₩48,656 | ₩45,902 | ₩46,720 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,112 | ₩45,366 | ₩44,140 | ₩44,428 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,837 | ₩45,534 | ₩44,837 | ₩45,474 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,817 | ₩44,857 | ₩44,167 | ₩44,804 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,770 | ₩44,938 | ₩44,415 | ₩44,562 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,388 | ₩44,938 | ₩44,140 | ₩44,777 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,804 | ₩45,192 | ₩44,402 | ₩44,603 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,144 | ₩46,177 | ₩44,495 | ₩44,596 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,338 | ₩46,592 | ₩45,876 | ₩46,445 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩47,008 | ₩47,008 | ₩46,626 | ₩46,686 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,075 | ₩47,155 | ₩46,532 | ₩46,693 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,626 | ₩46,881 | ₩46,318 | ₩46,827 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩46,023 | ₩47,209 | ₩46,023 | ₩46,713 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,787 | ₩46,894 | ₩45,956 | ₩46,164 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,336 | ₩47,383 | ₩46,445 | ₩46,740 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,283 | ₩47,336 | ₩46,820 | ₩47,048 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,271 | ₩47,242 | ₩46,077 | ₩47,008 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,876 | ₩46,358 | ₩45,460 | ₩45,996 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩44,991 | ₩46,164 | ₩44,897 | ₩45,969 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,224 | ₩46,566 | ₩44,850 | ₩44,991 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,458 | ₩46,941 | ₩46,365 | ₩46,646 | +0.40% | 1353.9만 |
|---|