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 | ₩58,210 | ₩58,787 | ₩58,130 | ₩58,532 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,540 | ₩59,176 | ₩57,540 | ₩58,546 | +1.75% | 858만 |
| 2026.10.07 | ₩57,915 | ₩58,291 | ₩57,084 | ₩57,513 | -0.69% | 837.2만 |
| 2026.10.06 | ₩58,009 | ₩58,304 | ₩57,513 | ₩58,009 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,513 | ₩58,532 | ₩57,285 | ₩58,358 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,829 | ₩57,660 | ₩56,480 | ₩57,593 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,796 | ₩56,815 | ₩55,541 | ₩56,520 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,172 | ₩56,802 | ₩55,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,823 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,648 | ₩56,212 | ₩55,058 | ₩55,984 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,426 | ₩56,601 | ₩55,286 | ₩56,145 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,990 | ₩57,902 | ₩56,480 | ₩57,821 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,189 | ₩59,256 | ₩57,151 | ₩57,231 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,230 | ₩59,592 | ₩58,090 | ₩58,894 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,203 | ₩60,155 | ₩59,203 | ₩59,377 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,645 | ₩59,833 | ₩58,814 | ₩59,015 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,900 | ₩60,464 | ₩59,498 | ₩59,967 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩60,061 | ₩60,101 | ₩59,323 | ₩59,699 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,900 | ₩60,410 | ₩59,726 | ₩59,780 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩59,015 | ₩60,276 | ₩58,827 | ₩59,860 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,358 | ₩59,565 | ₩58,358 | ₩59,283 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,277 | ₩58,371 | ₩57,526 | ₩58,210 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,312 | ₩58,385 | ₩57,030 | ₩57,794 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,486 | ₩57,634 | ₩56,587 | ₩57,459 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,532 | ₩58,613 | ₩57,687 | ₩57,875 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,720 | ₩59,243 | ₩58,546 | ₩58,774 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,552 | ₩59,847 | ₩58,975 | ₩59,122 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,812 | ₩60,853 | ₩59,069 | ₩59,578 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,657 | ₩61,832 | ₩60,209 | ₩60,343 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,382 | ₩62,583 | ₩61,402 | ₩61,590 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,240 | ₩63,240 | ₩62,207 | ₩62,851 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩63,025 | ₩63,133 | ₩62,288 | ₩62,636 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,641 | ₩65,641 | ₩64,098 | ₩64,125 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,533 | ₩66,043 | ₩64,836 | ₩65,359 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,514 | ₩65,882 | ₩64,501 | ₩65,614 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,843 | ₩64,541 | ₩63,334 | ₩64,098 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,133 | ₩64,259 | ₩62,985 | ₩63,696 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,414 | ₩64,353 | ₩63,320 | ₩63,615 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,604 | ₩63,776 | ₩61,402 | ₩63,548 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,368 | ₩62,542 | ₩60,785 | ₩61,054 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,382 | ₩62,958 | ₩61,926 | ₩62,797 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,288 | ₩62,999 | ₩61,765 | ₩62,610 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,933 | ₩61,711 | ₩60,423 | ₩61,671 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,194 | ₩62,529 | ₩60,571 | ₩61,067 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,578 | ₩62,268 | ₩60,457 | ₩61,315 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,898 | ₩62,972 | ₩60,021 | ₩60,598 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩63,039 | ₩63,843 | ₩62,241 | ₩63,146 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,649 | ₩63,823 | ₩62,945 | ₩63,347 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,717 | ₩63,300 | ₩61,986 | ₩63,159 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,285 | ₩65,285 | ₩62,127 | ₩62,737 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,319 | ₩65,319 | ₩64,568 | ₩64,635 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,742 | ₩65,540 | ₩64,266 | ₩65,487 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,352 | ₩66,586 | ₩65,024 | ₩65,205 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,359 | ₩66,506 | ₩65,064 | ₩65,547 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,180 | ₩64,118 | ₩63,039 | ₩63,931 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,677 | ₩63,032 | ₩62,335 | ₩62,697 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,220 | ₩63,401 | ₩62,449 | ₩62,744 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,455 | ₩64,246 | ₩63,307 | ₩64,159 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,434 | ₩64,434 | ₩62,891 | ₩63,347 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,218 | ₩65,701 | ₩63,951 | ₩64,011 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩67,076 | ₩67,291 | ₩64,762 | ₩65,386 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,755 | ₩67,049 | ₩65,433 | ₩67,022 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,728 | ₩66,412 | ₩65,245 | ₩65,433 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,507 | ₩65,990 | ₩65,104 | ₩65,728 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,997 | ₩65,540 | ₩64,735 | ₩65,098 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,407 | ₩65,379 | ₩64,286 | ₩65,312 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,629 | ₩64,749 | ₩63,528 | ₩64,749 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,319 | ₩65,319 | ₩63,776 | ₩63,810 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,996 | ₩66,492 | ₩64,186 | ₩64,997 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,413 | ₩65,882 | ₩64,434 | ₩65,299 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,788 | ₩66,345 | ₩65,366 | ₩65,453 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩65,091 | ₩65,929 | ₩64,802 | ₩65,285 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,829 | ₩65,560 | ₩63,776 | ₩64,460 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,695 | ₩65,540 | ₩64,528 | ₩65,480 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,769 | ₩65,634 | ₩64,414 | ₩64,635 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,280 | ₩64,420 | ₩63,193 | ₩64,266 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩63,012 | ₩64,212 | ₩62,683 | ₩63,508 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,629 | ₩63,629 | ₩62,113 | ₩62,831 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,530 | ₩62,650 | ₩61,362 | ₩62,382 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,711 | ₩61,932 | ₩61,000 | ₩61,255 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩62,066 | ₩62,542 | ₩61,362 | ₩61,469 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,838 | ₩62,985 | ₩62,026 | ₩62,335 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,522 | ₩62,569 | ₩61,329 | ₩62,522 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩62,120 | ₩62,422 | ₩61,429 | ₩62,254 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,443 | ₩62,006 | ₩61,161 | ₩61,718 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,953 | ₩61,342 | ₩60,417 | ₩61,168 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,867 | ₩60,685 | ₩58,955 | ₩60,457 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,880 | ₩60,504 | ₩59,250 | ₩59,330 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,686 | ₩60,618 | ₩59,538 | ₩60,054 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,356 | ₩60,651 | ₩59,216 | ₩59,377 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,935 | ₩60,155 | ₩58,908 | ₩59,712 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,800 | ₩59,867 | ₩58,499 | ₩59,176 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,183 | ₩60,262 | ₩58,894 | ₩59,753 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩59,008 | ₩59,753 | ₩58,626 | ₩59,069 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,337 | ₩59,780 | ₩58,814 | ₩59,008 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩59,015 | ₩60,256 | ₩58,975 | ₩59,847 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,606 | ₩58,981 | ₩58,130 | ₩58,626 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,808 | ₩58,418 | ₩57,580 | ₩58,204 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩58,103 | ₩58,177 | ₩57,318 | ₩57,888 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,908 | ₩58,767 | ₩57,680 | ₩58,264 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,700 | ₩59,042 | ₩57,794 | ₩57,908 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,673 | ₩59,458 | ₩58,250 | ₩59,377 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,674 | ₩58,955 | ₩57,593 | ₩58,405 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,506 | ₩57,701 | ₩57,137 | ₩57,553 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,674 | ₩58,204 | ₩57,191 | ₩57,627 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,674 | ₩57,895 | ₩56,876 | ₩57,587 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩57,010 | ₩57,976 | ₩55,836 | ₩57,949 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,668 | ₩59,531 | ₩55,749 | ₩57,868 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,444 | ₩51,611 | ₩50,552 | ₩50,947 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,524 | ₩52,282 | ₩51,169 | ₩51,772 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,297 | ₩51,377 | ₩50,196 | ₩50,833 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩51,061 | ₩51,336 | ₩50,029 | ₩50,431 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,853 | ₩52,537 | ₩51,477 | ₩51,719 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,766 | ₩52,262 | ₩51,437 | ₩51,685 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,564 | ₩51,685 | ₩51,055 | ₩51,564 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,215 | ₩52,557 | ₩51,678 | ₩51,766 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,322 | ₩52,517 | ₩51,511 | ₩51,544 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩52,007 | ₩52,476 | ₩51,792 | ₩52,463 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,350 | ₩52,309 | ₩51,182 | ₩52,014 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,820 | ₩51,424 | ₩50,659 | ₩50,934 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,558 | ₩51,792 | ₩50,364 | ₩50,478 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,303 | ₩51,933 | ₩51,102 | ₩51,792 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,780 | ₩51,531 | ₩50,538 | ₩51,450 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,995 | ₩51,175 | ₩49,995 | ₩50,538 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,297 | ₩50,344 | ₩49,532 | ₩50,250 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,143 | ₩51,249 | ₩50,002 | ₩50,344 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,532 | ₩50,652 | ₩50,022 | ₩50,411 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩51,082 | ₩51,417 | ₩50,565 | ₩50,780 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩50,035 | ₩51,591 | ₩49,955 | ₩51,095 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,968 | ₩50,726 | ₩49,673 | ₩50,391 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,586 | ₩49,734 | ₩48,339 | ₩48,580 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,372 | ₩49,780 | ₩48,164 | ₩49,734 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,392 | ₩48,754 | ₩48,111 | ₩48,533 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,567 | ₩49,090 | ₩48,198 | ₩48,801 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩48,023 | ₩48,694 | ₩47,520 | ₩48,593 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,319 | ₩48,399 | ₩47,601 | ₩47,829 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,352 | ₩48,842 | ₩48,030 | ₩48,171 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩49,096 | ₩49,184 | ₩48,164 | ₩48,272 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩49,076 | ₩49,620 | ₩48,433 | ₩49,096 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,479 | ₩49,995 | ₩48,875 | ₩48,956 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,699 | ₩50,699 | ₩49,459 | ₩49,599 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,271 | ₩49,955 | ₩49,123 | ₩49,418 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,780 | ₩50,237 | ₩49,365 | ₩49,452 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,886 | ₩51,933 | ₩49,479 | ₩49,687 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,403 | ₩52,403 | ₩51,551 | ₩52,034 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,262 | ₩52,698 | ₩51,578 | ₩51,672 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,833 | ₩52,262 | ₩51,383 | ₩51,712 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,437 | ₩52,483 | ₩51,202 | ₩51,631 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,175 | ₩52,121 | ₩50,612 | ₩51,987 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,753 | ₩52,061 | ₩50,485 | ₩51,437 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,270 | ₩50,793 | ₩49,190 | ₩50,786 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,900 | ₩51,216 | ₩50,498 | ₩50,706 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,342 | ₩52,530 | ₩51,310 | ₩51,437 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,140 | ₩53,295 | ₩52,356 | ₩52,718 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,985 | ₩54,193 | ₩52,537 | ₩52,973 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,762 | ₩57,070 | ₩54,327 | ₩54,361 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,506 | ₩58,599 | ₩56,795 | ₩57,204 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,513 | ₩58,210 | ₩57,278 | ₩58,116 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,956 | ₩57,520 | ₩56,607 | ₩57,278 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,721 | ₩57,399 | ₩56,507 | ₩57,365 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,870 | ₩56,923 | ₩55,870 | ₩56,795 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,273 | ₩56,319 | ₩54,897 | ₩56,172 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,447 | ₩55,970 | ₩54,736 | ₩54,985 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,534 | ₩56,272 | ₩55,233 | ₩55,783 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,877 | ₩55,615 | ₩54,649 | ₩55,595 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,126 | ₩55,206 | ₩53,999 | ₩54,643 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,341 | ₩55,058 | ₩54,106 | ₩54,435 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,831 | ₩54,435 | ₩53,603 | ₩54,180 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,885 | ₩54,113 | ₩53,496 | ₩53,764 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,320 | ₩55,420 | ₩53,885 | ₩54,254 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,951 | ₩55,394 | ₩54,824 | ₩55,353 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,159 | ₩55,447 | ₩54,663 | ₩54,824 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,286 | ₩55,628 | ₩54,166 | ₩54,616 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,535 | ₩55,260 | ₩54,368 | ₩54,971 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,321 | ₩54,515 | ₩53,590 | ₩54,388 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,637 | ₩54,213 | ₩53,335 | ₩54,160 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,267 | ₩54,629 | ₩53,623 | ₩53,677 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,495 | ₩54,743 | ₩53,818 | ₩54,267 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,428 | ₩54,716 | ₩54,140 | ₩54,596 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,461 | ₩55,823 | ₩54,374 | ₩54,428 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩54,079 | ₩55,119 | ₩53,851 | ₩54,991 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,723 | ₩54,864 | ₩54,059 | ₩54,247 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,535 | ₩54,830 | ₩53,576 | ₩54,723 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,570 | ₩54,736 | ₩51,994 | ₩54,636 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,691 | ₩52,805 | ₩52,161 | ₩52,423 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,369 | ₩52,986 | ₩52,067 | ₩52,248 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,336 | ₩52,771 | ₩51,551 | ₩52,128 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,960 | ₩52,852 | ₩51,826 | ₩52,597 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,940 | ₩52,369 | ₩51,725 | ₩51,973 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,296 | ₩51,987 | ₩51,088 | ₩51,866 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,867 | ₩52,134 | ₩50,632 | ₩51,370 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,605 | ₩51,658 | ₩50,210 | ₩51,068 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,746 | ₩50,947 | ₩50,471 | ₩50,780 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩51,088 | ₩51,128 | ₩50,377 | ₩50,746 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,417 | ₩51,544 | ₩50,887 | ₩51,075 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,833 | ₩51,873 | ₩51,343 | ₩51,417 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,826 | ₩52,121 | ₩51,712 | ₩51,913 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,873 | ₩52,409 | ₩51,873 | ₩52,061 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,940 | ₩52,134 | ₩51,591 | ₩51,846 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,175 | ₩52,322 | ₩51,645 | ₩51,920 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,188 | ₩52,517 | ₩51,953 | ₩52,087 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,142 | ₩52,262 | ₩50,921 | ₩52,081 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,257 | ₩51,752 | ₩50,176 | ₩51,142 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,693 | ₩50,686 | ₩49,666 | ₩50,605 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,438 | ₩50,511 | ₩49,566 | ₩49,854 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,290 | ₩50,646 | ₩49,935 | ₩50,525 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,794 | ₩50,283 | ₩49,734 | ₩50,196 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,915 | ₩49,841 | ₩48,795 | ₩49,606 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,626 | ₩49,774 | ₩48,453 | ₩48,614 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,566 | ₩49,928 | ₩49,184 | ₩49,532 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,586 | ₩49,935 | ₩49,123 | ₩49,338 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,465 | ₩49,948 | ₩49,190 | ₩49,586 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,231 | ₩49,626 | ₩49,090 | ₩49,452 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,586 | ₩49,747 | ₩49,003 | ₩49,130 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,237 | ₩50,330 | ₩49,445 | ₩49,620 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,780 | ₩50,927 | ₩49,794 | ₩50,102 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,505 | ₩51,155 | ₩50,364 | ₩50,934 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,357 | ₩50,471 | ₩50,029 | ₩50,290 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,210 | ₩50,478 | ₩50,029 | ₩50,324 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,251 | ₩50,263 | ₩49,231 | ₩50,176 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,419 | ₩49,371 | ₩48,292 | ₩49,117 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,446 | ₩48,822 | ₩48,278 | ₩48,312 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,486 | ₩48,956 | ₩48,285 | ₩48,433 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,654 | ₩48,962 | ₩48,426 | ₩48,486 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,272 | ₩49,009 | ₩48,091 | ₩48,889 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩48,023 | ₩48,976 | ₩47,990 | ₩48,178 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,849 | ₩48,251 | ₩47,474 | ₩47,822 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,205 | ₩48,205 | ₩46,984 | ₩47,668 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,158 | ₩48,352 | ₩47,212 | ₩47,266 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,111 | ₩48,365 | ₩47,044 | ₩48,225 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,830 | ₩47,782 | ₩46,521 | ₩46,964 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,225 | ₩48,701 | ₩45,945 | ₩46,763 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,153 | ₩45,408 | ₩44,181 | ₩44,469 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,878 | ₩45,576 | ₩44,878 | ₩45,515 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,858 | ₩44,898 | ₩44,208 | ₩44,845 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,811 | ₩44,979 | ₩44,456 | ₩44,603 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,429 | ₩44,979 | ₩44,181 | ₩44,818 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,845 | ₩45,234 | ₩44,442 | ₩44,644 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,186 | ₩46,219 | ₩44,536 | ₩44,637 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,380 | ₩46,635 | ₩45,918 | ₩46,488 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩47,051 | ₩47,051 | ₩46,669 | ₩46,729 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,118 | ₩47,199 | ₩46,575 | ₩46,736 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,669 | ₩46,924 | ₩46,360 | ₩46,870 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩46,065 | ₩47,252 | ₩46,065 | ₩46,756 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,830 | ₩46,937 | ₩45,998 | ₩46,206 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,380 | ₩47,427 | ₩46,488 | ₩46,783 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,326 | ₩47,380 | ₩46,863 | ₩47,091 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,313 | ₩47,286 | ₩46,119 | ₩47,051 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,918 | ₩46,401 | ₩45,502 | ₩46,038 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩45,032 | ₩46,206 | ₩44,939 | ₩46,012 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,266 | ₩46,608 | ₩44,892 | ₩45,032 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,501 | ₩46,984 | ₩46,407 | ₩46,689 | +0.40% | 1353.9만 |
|---|