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 | ₩58,212 | ₩58,789 | ₩58,132 | ₩58,534 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,541 | ₩59,178 | ₩57,541 | ₩58,547 | +1.75% | 858만 |
| 2026.10.07 | ₩57,917 | ₩58,292 | ₩57,085 | ₩57,515 | -0.69% | 837.2만 |
| 2026.10.06 | ₩58,011 | ₩58,306 | ₩57,515 | ₩58,011 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,515 | ₩58,534 | ₩57,286 | ₩58,360 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,830 | ₩57,662 | ₩56,482 | ₩57,595 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,798 | ₩56,817 | ₩55,543 | ₩56,522 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,173 | ₩56,804 | ₩55,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,824 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,650 | ₩56,213 | ₩55,060 | ₩55,985 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,428 | ₩56,602 | ₩55,288 | ₩56,146 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,991 | ₩57,903 | ₩56,482 | ₩57,823 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,191 | ₩59,258 | ₩57,152 | ₩57,233 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,231 | ₩59,594 | ₩58,091 | ₩58,896 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,205 | ₩60,157 | ₩59,205 | ₩59,379 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,647 | ₩59,835 | ₩58,816 | ₩59,017 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,902 | ₩60,465 | ₩59,500 | ₩59,969 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩60,063 | ₩60,103 | ₩59,325 | ₩59,701 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,902 | ₩60,412 | ₩59,728 | ₩59,781 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩59,017 | ₩60,278 | ₩58,829 | ₩59,862 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,360 | ₩59,567 | ₩58,360 | ₩59,285 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,279 | ₩58,373 | ₩57,528 | ₩58,212 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,313 | ₩58,386 | ₩57,032 | ₩57,796 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,488 | ₩57,635 | ₩56,589 | ₩57,461 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,534 | ₩58,614 | ₩57,689 | ₩57,877 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,722 | ₩59,245 | ₩58,547 | ₩58,775 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,553 | ₩59,848 | ₩58,977 | ₩59,124 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,814 | ₩60,854 | ₩59,070 | ₩59,580 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,659 | ₩61,833 | ₩60,211 | ₩60,345 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,383 | ₩62,585 | ₩61,404 | ₩61,592 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,242 | ₩63,242 | ₩62,209 | ₩62,853 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩63,027 | ₩63,135 | ₩62,290 | ₩62,638 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,643 | ₩65,643 | ₩64,100 | ₩64,127 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,535 | ₩66,045 | ₩64,838 | ₩65,361 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,516 | ₩65,884 | ₩64,503 | ₩65,616 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,845 | ₩64,543 | ₩63,336 | ₩64,100 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,135 | ₩64,261 | ₩62,987 | ₩63,698 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,416 | ₩64,355 | ₩63,322 | ₩63,617 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,605 | ₩63,778 | ₩61,404 | ₩63,550 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,370 | ₩62,544 | ₩60,787 | ₩61,056 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,383 | ₩62,960 | ₩61,927 | ₩62,799 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,290 | ₩63,000 | ₩61,766 | ₩62,611 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,935 | ₩61,713 | ₩60,425 | ₩61,673 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,196 | ₩62,531 | ₩60,573 | ₩61,069 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,579 | ₩62,269 | ₩60,459 | ₩61,317 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,900 | ₩62,974 | ₩60,023 | ₩60,599 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩63,041 | ₩63,845 | ₩62,243 | ₩63,148 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,651 | ₩63,825 | ₩62,947 | ₩63,349 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,719 | ₩63,302 | ₩61,988 | ₩63,161 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,287 | ₩65,287 | ₩62,129 | ₩62,739 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,321 | ₩65,321 | ₩64,570 | ₩64,637 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,744 | ₩65,542 | ₩64,268 | ₩65,488 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,354 | ₩66,588 | ₩65,026 | ₩65,207 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,361 | ₩66,508 | ₩65,066 | ₩65,549 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,181 | ₩64,120 | ₩63,041 | ₩63,933 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,678 | ₩63,034 | ₩62,336 | ₩62,699 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,222 | ₩63,403 | ₩62,450 | ₩62,746 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,456 | ₩64,248 | ₩63,309 | ₩64,161 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,436 | ₩64,436 | ₩62,893 | ₩63,349 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,220 | ₩65,703 | ₩63,953 | ₩64,013 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩67,078 | ₩67,293 | ₩64,764 | ₩65,388 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,757 | ₩67,051 | ₩65,435 | ₩67,024 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,730 | ₩66,414 | ₩65,247 | ₩65,435 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,509 | ₩65,991 | ₩65,106 | ₩65,730 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,999 | ₩65,542 | ₩64,737 | ₩65,100 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,409 | ₩65,381 | ₩64,288 | ₩65,314 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,631 | ₩64,751 | ₩63,530 | ₩64,751 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,321 | ₩65,321 | ₩63,778 | ₩63,812 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,998 | ₩66,494 | ₩64,187 | ₩64,999 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,415 | ₩65,884 | ₩64,436 | ₩65,301 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,790 | ₩66,347 | ₩65,368 | ₩65,455 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩65,093 | ₩65,931 | ₩64,804 | ₩65,287 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,831 | ₩65,562 | ₩63,778 | ₩64,462 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,697 | ₩65,542 | ₩64,529 | ₩65,482 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,771 | ₩65,636 | ₩64,415 | ₩64,637 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,282 | ₩64,422 | ₩63,195 | ₩64,268 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩63,014 | ₩64,214 | ₩62,685 | ₩63,510 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,631 | ₩63,631 | ₩62,115 | ₩62,833 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,532 | ₩62,652 | ₩61,364 | ₩62,383 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,713 | ₩61,934 | ₩61,002 | ₩61,257 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩62,068 | ₩62,544 | ₩61,364 | ₩61,471 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,839 | ₩62,987 | ₩62,028 | ₩62,336 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,524 | ₩62,571 | ₩61,330 | ₩62,524 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩62,122 | ₩62,424 | ₩61,431 | ₩62,256 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,444 | ₩62,008 | ₩61,163 | ₩61,719 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,955 | ₩61,344 | ₩60,418 | ₩61,170 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,868 | ₩60,687 | ₩58,956 | ₩60,459 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,882 | ₩60,506 | ₩59,251 | ₩59,332 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,687 | ₩60,620 | ₩59,540 | ₩60,056 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,358 | ₩60,653 | ₩59,218 | ₩59,379 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,936 | ₩60,157 | ₩58,909 | ₩59,714 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,801 | ₩59,868 | ₩58,500 | ₩59,178 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,184 | ₩60,264 | ₩58,896 | ₩59,754 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩59,010 | ₩59,754 | ₩58,628 | ₩59,070 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,339 | ₩59,781 | ₩58,816 | ₩59,010 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩59,017 | ₩60,257 | ₩58,977 | ₩59,848 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,608 | ₩58,983 | ₩58,132 | ₩58,628 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,810 | ₩58,420 | ₩57,582 | ₩58,205 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩58,105 | ₩58,178 | ₩57,320 | ₩57,890 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,910 | ₩58,769 | ₩57,682 | ₩58,266 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,702 | ₩59,044 | ₩57,796 | ₩57,910 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,675 | ₩59,459 | ₩58,252 | ₩59,379 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,675 | ₩58,956 | ₩57,595 | ₩58,406 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,508 | ₩57,702 | ₩57,139 | ₩57,555 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,675 | ₩58,205 | ₩57,193 | ₩57,629 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,675 | ₩57,897 | ₩56,877 | ₩57,588 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩57,012 | ₩57,977 | ₩55,838 | ₩57,950 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,670 | ₩59,533 | ₩55,751 | ₩57,870 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,445 | ₩51,613 | ₩50,553 | ₩50,949 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,526 | ₩52,283 | ₩51,170 | ₩51,774 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,298 | ₩51,378 | ₩50,198 | ₩50,835 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩51,063 | ₩51,338 | ₩50,030 | ₩50,433 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,854 | ₩52,538 | ₩51,479 | ₩51,720 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,767 | ₩52,263 | ₩51,438 | ₩51,687 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,566 | ₩51,687 | ₩51,056 | ₩51,566 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,216 | ₩52,558 | ₩51,680 | ₩51,767 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,324 | ₩52,518 | ₩51,512 | ₩51,546 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩52,009 | ₩52,478 | ₩51,794 | ₩52,465 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,351 | ₩52,310 | ₩51,184 | ₩52,015 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,821 | ₩51,425 | ₩50,661 | ₩50,935 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,559 | ₩51,794 | ₩50,365 | ₩50,479 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,304 | ₩51,935 | ₩51,103 | ₩51,794 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,781 | ₩51,532 | ₩50,540 | ₩51,452 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,997 | ₩51,177 | ₩49,997 | ₩50,540 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,298 | ₩50,345 | ₩49,534 | ₩50,251 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,144 | ₩51,251 | ₩50,003 | ₩50,345 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,533 | ₩50,654 | ₩50,023 | ₩50,412 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩51,083 | ₩51,418 | ₩50,567 | ₩50,781 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩50,037 | ₩51,593 | ₩49,956 | ₩51,096 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,970 | ₩50,728 | ₩49,675 | ₩50,392 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,587 | ₩49,735 | ₩48,340 | ₩48,582 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,374 | ₩49,782 | ₩48,166 | ₩49,735 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,394 | ₩48,756 | ₩48,112 | ₩48,535 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,568 | ₩49,091 | ₩48,199 | ₩48,803 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩48,025 | ₩48,696 | ₩47,522 | ₩48,595 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,320 | ₩48,400 | ₩47,602 | ₩47,830 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,354 | ₩48,843 | ₩48,032 | ₩48,172 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩49,098 | ₩49,185 | ₩48,166 | ₩48,273 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩49,078 | ₩49,621 | ₩48,434 | ₩49,098 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,480 | ₩49,997 | ₩48,877 | ₩48,957 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,701 | ₩50,701 | ₩49,460 | ₩49,601 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,272 | ₩49,956 | ₩49,125 | ₩49,420 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,782 | ₩50,238 | ₩49,366 | ₩49,453 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,888 | ₩51,935 | ₩49,480 | ₩49,688 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,404 | ₩52,404 | ₩51,552 | ₩52,035 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,263 | ₩52,699 | ₩51,579 | ₩51,673 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,834 | ₩52,263 | ₩51,385 | ₩51,713 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,438 | ₩52,485 | ₩51,204 | ₩51,633 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,177 | ₩52,123 | ₩50,614 | ₩51,988 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,754 | ₩52,062 | ₩50,486 | ₩51,438 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,272 | ₩50,795 | ₩49,192 | ₩50,788 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,902 | ₩51,217 | ₩50,500 | ₩50,707 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,344 | ₩52,532 | ₩51,311 | ₩51,438 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,142 | ₩53,296 | ₩52,357 | ₩52,719 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,987 | ₩54,195 | ₩52,538 | ₩52,974 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,763 | ₩57,072 | ₩54,329 | ₩54,362 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,508 | ₩58,601 | ₩56,797 | ₩57,206 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,515 | ₩58,212 | ₩57,280 | ₩58,118 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,958 | ₩57,521 | ₩56,609 | ₩57,280 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,723 | ₩57,401 | ₩56,509 | ₩57,367 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,871 | ₩56,924 | ₩55,871 | ₩56,797 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,275 | ₩56,321 | ₩54,899 | ₩56,173 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,449 | ₩55,972 | ₩54,738 | ₩54,986 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,536 | ₩56,274 | ₩55,234 | ₩55,784 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,879 | ₩55,617 | ₩54,651 | ₩55,596 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,128 | ₩55,207 | ₩54,000 | ₩54,644 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,342 | ₩55,060 | ₩54,108 | ₩54,436 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,833 | ₩54,436 | ₩53,605 | ₩54,181 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,886 | ₩54,114 | ₩53,497 | ₩53,766 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,322 | ₩55,422 | ₩53,886 | ₩54,255 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,953 | ₩55,395 | ₩54,825 | ₩55,355 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,161 | ₩55,449 | ₩54,664 | ₩54,825 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,288 | ₩55,630 | ₩54,168 | ₩54,617 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,537 | ₩55,261 | ₩54,369 | ₩54,973 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,322 | ₩54,517 | ₩53,591 | ₩54,389 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,638 | ₩54,215 | ₩53,336 | ₩54,161 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,269 | ₩54,631 | ₩53,625 | ₩53,678 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,497 | ₩54,745 | ₩53,819 | ₩54,269 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,430 | ₩54,718 | ₩54,141 | ₩54,597 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,462 | ₩55,824 | ₩54,376 | ₩54,430 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩54,081 | ₩55,120 | ₩53,853 | ₩54,993 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,725 | ₩54,865 | ₩54,061 | ₩54,248 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,537 | ₩54,832 | ₩53,578 | ₩54,725 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,572 | ₩54,738 | ₩51,995 | ₩54,637 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,693 | ₩52,807 | ₩52,163 | ₩52,424 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,371 | ₩52,988 | ₩52,069 | ₩52,250 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,337 | ₩52,773 | ₩51,552 | ₩52,129 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,962 | ₩52,854 | ₩51,827 | ₩52,599 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,941 | ₩52,371 | ₩51,727 | ₩51,975 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,298 | ₩51,988 | ₩51,090 | ₩51,868 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,868 | ₩52,136 | ₩50,634 | ₩51,371 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,607 | ₩51,660 | ₩50,211 | ₩51,070 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,748 | ₩50,949 | ₩50,473 | ₩50,781 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩51,090 | ₩51,130 | ₩50,379 | ₩50,748 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,418 | ₩51,546 | ₩50,889 | ₩51,076 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,834 | ₩51,874 | ₩51,345 | ₩51,418 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,827 | ₩52,123 | ₩51,713 | ₩51,915 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,874 | ₩52,411 | ₩51,874 | ₩52,062 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,941 | ₩52,136 | ₩51,593 | ₩51,848 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,176 | ₩52,324 | ₩51,646 | ₩51,921 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,190 | ₩52,518 | ₩51,955 | ₩52,089 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,143 | ₩52,263 | ₩50,922 | ₩52,082 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,258 | ₩51,754 | ₩50,178 | ₩51,143 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,695 | ₩50,687 | ₩49,668 | ₩50,607 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,439 | ₩50,513 | ₩49,567 | ₩49,856 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,292 | ₩50,647 | ₩49,936 | ₩50,526 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,795 | ₩50,285 | ₩49,735 | ₩50,198 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,917 | ₩49,842 | ₩48,796 | ₩49,608 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,628 | ₩49,775 | ₩48,454 | ₩48,615 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,567 | ₩49,930 | ₩49,185 | ₩49,534 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,587 | ₩49,936 | ₩49,125 | ₩49,339 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,467 | ₩49,950 | ₩49,192 | ₩49,587 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,232 | ₩49,628 | ₩49,091 | ₩49,453 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,587 | ₩49,748 | ₩49,004 | ₩49,131 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,238 | ₩50,332 | ₩49,447 | ₩49,621 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,781 | ₩50,929 | ₩49,795 | ₩50,104 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,506 | ₩51,157 | ₩50,365 | ₩50,935 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,359 | ₩50,473 | ₩50,030 | ₩50,292 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,211 | ₩50,479 | ₩50,030 | ₩50,325 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,252 | ₩50,265 | ₩49,232 | ₩50,178 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,421 | ₩49,373 | ₩48,293 | ₩49,118 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,447 | ₩48,823 | ₩48,280 | ₩48,313 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,488 | ₩48,957 | ₩48,286 | ₩48,434 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,655 | ₩48,964 | ₩48,427 | ₩48,488 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,273 | ₩49,011 | ₩48,092 | ₩48,890 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩48,025 | ₩48,977 | ₩47,991 | ₩48,179 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,851 | ₩48,253 | ₩47,475 | ₩47,824 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,207 | ₩48,206 | ₩46,985 | ₩47,669 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,159 | ₩48,354 | ₩47,213 | ₩47,267 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,113 | ₩48,367 | ₩47,046 | ₩48,226 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,831 | ₩47,783 | ₩46,523 | ₩46,965 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,227 | ₩48,702 | ₩45,946 | ₩46,764 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,155 | ₩45,409 | ₩44,182 | ₩44,470 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,880 | ₩45,577 | ₩44,880 | ₩45,517 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,859 | ₩44,900 | ₩44,209 | ₩44,846 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,812 | ₩44,980 | ₩44,457 | ₩44,605 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,430 | ₩44,980 | ₩44,182 | ₩44,819 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,846 | ₩45,235 | ₩44,444 | ₩44,645 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,187 | ₩46,221 | ₩44,538 | ₩44,638 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,382 | ₩46,637 | ₩45,919 | ₩46,489 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩47,052 | ₩47,052 | ₩46,670 | ₩46,731 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,120 | ₩47,200 | ₩46,576 | ₩46,737 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,670 | ₩46,925 | ₩46,362 | ₩46,871 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩46,067 | ₩47,254 | ₩46,067 | ₩46,757 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,831 | ₩46,938 | ₩46,000 | ₩46,207 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,381 | ₩47,428 | ₩46,489 | ₩46,784 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,327 | ₩47,381 | ₩46,865 | ₩47,093 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,315 | ₩47,287 | ₩46,120 | ₩47,052 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,919 | ₩46,402 | ₩45,503 | ₩46,040 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩45,034 | ₩46,207 | ₩44,940 | ₩46,013 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,268 | ₩46,610 | ₩44,893 | ₩45,034 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,503 | ₩46,985 | ₩46,409 | ₩46,690 | +0.40% | 1353.9만 |
|---|