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 | ₩58,028 | ₩58,602 | ₩57,947 | ₩58,348 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,359 | ₩58,990 | ₩57,359 | ₩58,362 | +1.75% | 858만 |
| 2026.10.07 | ₩57,733 | ₩58,108 | ₩56,904 | ₩57,332 | -0.69% | 837.2만 |
| 2026.10.06 | ₩57,827 | ₩58,121 | ₩57,332 | ₩57,827 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,332 | ₩58,348 | ₩57,105 | ₩58,175 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,650 | ₩57,479 | ₩56,303 | ₩57,412 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,621 | ₩56,637 | ₩55,367 | ₩56,343 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩55,995 | ₩56,624 | ₩55,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,648 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,474 | ₩56,035 | ₩54,885 | ₩55,808 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,249 | ₩56,423 | ₩55,113 | ₩55,968 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,811 | ₩57,720 | ₩56,303 | ₩57,640 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,004 | ₩59,070 | ₩56,971 | ₩57,051 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,044 | ₩59,405 | ₩57,907 | ₩58,709 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,017 | ₩59,966 | ₩59,017 | ₩59,191 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,458 | ₩59,645 | ₩58,629 | ₩58,830 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,712 | ₩60,274 | ₩59,311 | ₩59,779 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩59,873 | ₩59,913 | ₩59,137 | ₩59,512 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,712 | ₩60,220 | ₩59,538 | ₩59,592 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩58,830 | ₩60,087 | ₩58,643 | ₩59,672 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,175 | ₩59,378 | ₩58,175 | ₩59,097 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,094 | ₩58,188 | ₩57,346 | ₩58,028 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,132 | ₩58,201 | ₩56,851 | ₩57,613 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,306 | ₩57,453 | ₩56,410 | ₩57,279 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,348 | ₩58,429 | ₩57,506 | ₩57,693 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,536 | ₩59,057 | ₩58,362 | ₩58,589 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,365 | ₩59,659 | ₩58,790 | ₩58,937 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,621 | ₩60,662 | ₩58,883 | ₩59,391 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,464 | ₩61,638 | ₩60,020 | ₩60,153 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,186 | ₩62,386 | ₩61,210 | ₩61,397 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,041 | ₩63,041 | ₩62,012 | ₩62,654 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩62,828 | ₩62,934 | ₩62,092 | ₩62,440 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,435 | ₩65,435 | ₩63,897 | ₩63,924 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,328 | ₩65,836 | ₩64,633 | ₩65,154 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,312 | ₩65,675 | ₩64,298 | ₩65,408 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,643 | ₩64,338 | ₩63,135 | ₩63,897 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩62,934 | ₩64,058 | ₩62,787 | ₩63,496 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,215 | ₩64,151 | ₩63,122 | ₩63,416 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,410 | ₩63,576 | ₩61,210 | ₩63,349 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,172 | ₩62,346 | ₩60,595 | ₩60,862 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,186 | ₩62,761 | ₩61,731 | ₩62,600 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,092 | ₩62,801 | ₩61,571 | ₩62,413 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,742 | ₩61,517 | ₩60,234 | ₩61,477 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩61,999 | ₩62,333 | ₩60,381 | ₩60,875 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,387 | ₩62,072 | ₩60,267 | ₩61,123 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,700 | ₩62,774 | ₩59,833 | ₩60,407 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩62,841 | ₩63,643 | ₩62,045 | ₩62,948 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,449 | ₩63,623 | ₩62,747 | ₩63,148 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,520 | ₩63,102 | ₩61,791 | ₩62,961 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,080 | ₩65,080 | ₩61,932 | ₩62,540 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,114 | ₩65,114 | ₩64,365 | ₩64,432 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,539 | ₩65,334 | ₩64,064 | ₩65,281 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,147 | ₩66,377 | ₩64,820 | ₩65,000 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,154 | ₩66,297 | ₩64,860 | ₩65,341 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩62,981 | ₩63,917 | ₩62,841 | ₩63,730 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,480 | ₩62,834 | ₩62,139 | ₩62,500 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,021 | ₩63,202 | ₩62,253 | ₩62,547 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,255 | ₩64,044 | ₩63,108 | ₩63,957 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,231 | ₩64,231 | ₩62,694 | ₩63,148 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,014 | ₩65,495 | ₩63,750 | ₩63,810 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩66,865 | ₩67,079 | ₩64,559 | ₩65,181 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,548 | ₩66,839 | ₩65,227 | ₩66,812 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,522 | ₩66,204 | ₩65,040 | ₩65,227 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,301 | ₩65,782 | ₩64,900 | ₩65,522 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,793 | ₩65,334 | ₩64,532 | ₩64,893 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,205 | ₩65,174 | ₩64,084 | ₩65,107 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,429 | ₩64,546 | ₩63,329 | ₩64,546 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,114 | ₩65,114 | ₩63,576 | ₩63,610 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,789 | ₩66,284 | ₩63,984 | ₩64,793 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,207 | ₩65,675 | ₩64,231 | ₩65,094 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,582 | ₩66,137 | ₩65,161 | ₩65,248 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩64,887 | ₩65,722 | ₩64,599 | ₩65,080 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,626 | ₩65,355 | ₩63,576 | ₩64,258 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,492 | ₩65,334 | ₩64,325 | ₩65,274 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,566 | ₩65,428 | ₩64,211 | ₩64,432 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,082 | ₩64,218 | ₩62,995 | ₩64,064 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩62,814 | ₩64,011 | ₩62,487 | ₩63,309 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,429 | ₩63,429 | ₩61,918 | ₩62,634 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,337 | ₩62,453 | ₩61,170 | ₩62,186 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,517 | ₩61,738 | ₩60,809 | ₩61,063 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩61,872 | ₩62,346 | ₩61,170 | ₩61,277 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,640 | ₩62,787 | ₩61,831 | ₩62,139 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,326 | ₩62,373 | ₩61,136 | ₩62,326 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩61,925 | ₩62,226 | ₩61,236 | ₩62,059 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,250 | ₩61,811 | ₩60,969 | ₩61,524 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,762 | ₩61,150 | ₩60,227 | ₩60,976 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,679 | ₩60,494 | ₩58,770 | ₩60,267 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,692 | ₩60,314 | ₩59,064 | ₩59,144 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,498 | ₩60,428 | ₩59,351 | ₩59,866 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,167 | ₩60,461 | ₩59,030 | ₩59,191 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,750 | ₩59,966 | ₩58,723 | ₩59,525 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,612 | ₩59,679 | ₩58,315 | ₩58,990 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩58,997 | ₩60,073 | ₩58,709 | ₩59,565 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩58,823 | ₩59,565 | ₩58,442 | ₩58,883 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,151 | ₩59,592 | ₩58,629 | ₩58,823 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩58,830 | ₩60,067 | ₩58,790 | ₩59,659 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,422 | ₩58,796 | ₩57,947 | ₩58,442 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,626 | ₩58,235 | ₩57,399 | ₩58,021 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩57,921 | ₩57,994 | ₩57,138 | ₩57,707 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,727 | ₩58,582 | ₩57,499 | ₩58,081 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,516 | ₩58,857 | ₩57,613 | ₩57,727 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,489 | ₩59,271 | ₩58,068 | ₩59,191 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,493 | ₩58,770 | ₩57,412 | ₩58,221 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,326 | ₩57,519 | ₩56,958 | ₩57,372 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,493 | ₩58,021 | ₩57,011 | ₩57,446 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,493 | ₩57,713 | ₩56,697 | ₩57,406 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩56,831 | ₩57,794 | ₩55,661 | ₩57,767 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,490 | ₩59,345 | ₩55,574 | ₩57,687 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,282 | ₩51,449 | ₩50,393 | ₩50,787 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,362 | ₩52,118 | ₩51,008 | ₩51,610 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,139 | ₩51,215 | ₩50,039 | ₩50,674 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩50,901 | ₩51,175 | ₩49,872 | ₩50,273 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,690 | ₩52,372 | ₩51,316 | ₩51,556 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,603 | ₩52,098 | ₩51,275 | ₩51,523 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,403 | ₩51,523 | ₩50,894 | ₩51,403 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,051 | ₩52,392 | ₩51,516 | ₩51,603 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,158 | ₩52,352 | ₩51,349 | ₩51,382 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩51,844 | ₩52,312 | ₩51,630 | ₩52,298 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,189 | ₩52,145 | ₩51,021 | ₩51,850 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,660 | ₩51,262 | ₩50,500 | ₩50,774 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,396 | ₩51,630 | ₩50,206 | ₩50,319 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,142 | ₩51,770 | ₩50,941 | ₩51,630 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,620 | ₩51,369 | ₩50,380 | ₩51,289 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,838 | ₩51,015 | ₩49,838 | ₩50,380 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,139 | ₩50,186 | ₩49,377 | ₩50,092 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩49,985 | ₩51,088 | ₩49,845 | ₩50,186 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,373 | ₩50,493 | ₩49,865 | ₩50,253 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩50,921 | ₩51,255 | ₩50,406 | ₩50,620 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩49,878 | ₩51,429 | ₩49,798 | ₩50,935 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,811 | ₩50,567 | ₩49,517 | ₩50,233 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,430 | ₩49,577 | ₩48,187 | ₩48,428 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,220 | ₩49,624 | ₩48,013 | ₩49,577 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,240 | ₩48,601 | ₩47,960 | ₩48,381 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,414 | ₩48,936 | ₩48,047 | ₩48,648 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩47,873 | ₩48,541 | ₩47,371 | ₩48,441 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,167 | ₩48,247 | ₩47,452 | ₩47,679 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,200 | ₩48,688 | ₩47,879 | ₩48,020 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩48,942 | ₩49,029 | ₩48,013 | ₩48,120 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩48,922 | ₩49,464 | ₩48,281 | ₩48,942 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,323 | ₩49,838 | ₩48,722 | ₩48,802 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,540 | ₩50,540 | ₩49,303 | ₩49,444 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,116 | ₩49,798 | ₩48,969 | ₩49,263 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,624 | ₩50,079 | ₩49,210 | ₩49,297 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,723 | ₩51,770 | ₩49,323 | ₩49,531 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,238 | ₩52,238 | ₩51,389 | ₩51,870 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,098 | ₩52,532 | ₩51,416 | ₩51,509 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,670 | ₩52,098 | ₩51,222 | ₩51,550 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,275 | ₩52,318 | ₩51,042 | ₩51,469 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,015 | ₩51,957 | ₩50,453 | ₩51,824 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,594 | ₩51,897 | ₩50,326 | ₩51,275 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,112 | ₩50,634 | ₩49,036 | ₩50,627 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,741 | ₩51,055 | ₩50,340 | ₩50,547 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,178 | ₩52,365 | ₩51,148 | ₩51,275 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩52,974 | ₩53,127 | ₩52,191 | ₩52,552 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,816 | ₩54,023 | ₩52,372 | ₩52,806 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,584 | ₩56,891 | ₩54,157 | ₩54,190 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,326 | ₩58,415 | ₩56,617 | ₩57,025 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,332 | ₩58,028 | ₩57,098 | ₩57,934 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,777 | ₩57,339 | ₩56,430 | ₩57,098 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,543 | ₩57,219 | ₩56,329 | ₩57,185 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,694 | ₩56,744 | ₩55,694 | ₩56,617 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,099 | ₩56,142 | ₩54,725 | ₩55,995 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,273 | ₩55,795 | ₩54,565 | ₩54,812 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,360 | ₩56,096 | ₩55,059 | ₩55,607 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,705 | ₩55,440 | ₩54,478 | ₩55,420 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩53,956 | ₩55,033 | ₩53,829 | ₩54,471 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,170 | ₩54,885 | ₩53,936 | ₩54,264 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,662 | ₩54,264 | ₩53,435 | ₩54,010 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,716 | ₩53,943 | ₩53,328 | ₩53,595 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,146 | ₩55,246 | ₩53,716 | ₩54,083 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,779 | ₩55,220 | ₩54,652 | ₩55,180 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩54,986 | ₩55,273 | ₩54,491 | ₩54,652 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,113 | ₩55,454 | ₩53,996 | ₩54,444 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,364 | ₩55,086 | ₩54,197 | ₩54,799 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,150 | ₩54,344 | ₩53,421 | ₩54,217 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,468 | ₩54,043 | ₩53,167 | ₩53,990 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,097 | ₩54,458 | ₩53,455 | ₩53,508 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,324 | ₩54,571 | ₩53,649 | ₩54,097 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,257 | ₩54,545 | ₩53,970 | ₩54,424 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,287 | ₩55,648 | ₩54,204 | ₩54,257 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩53,909 | ₩54,946 | ₩53,682 | ₩54,819 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,551 | ₩54,692 | ₩53,889 | ₩54,077 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,364 | ₩54,658 | ₩53,408 | ₩54,551 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,405 | ₩54,565 | ₩51,830 | ₩54,464 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,526 | ₩52,639 | ₩51,997 | ₩52,258 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,205 | ₩52,820 | ₩51,904 | ₩52,084 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,171 | ₩52,606 | ₩51,389 | ₩51,964 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,797 | ₩52,686 | ₩51,663 | ₩52,432 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,777 | ₩52,205 | ₩51,563 | ₩51,810 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,135 | ₩51,824 | ₩50,928 | ₩51,703 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,707 | ₩51,971 | ₩50,473 | ₩51,209 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,447 | ₩51,496 | ₩50,052 | ₩50,908 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,587 | ₩50,787 | ₩50,313 | ₩50,620 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩50,928 | ₩50,968 | ₩50,219 | ₩50,587 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,255 | ₩51,382 | ₩50,727 | ₩50,914 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,670 | ₩51,710 | ₩51,182 | ₩51,255 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,663 | ₩51,957 | ₩51,550 | ₩51,750 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,710 | ₩52,245 | ₩51,710 | ₩51,897 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,777 | ₩51,971 | ₩51,429 | ₩51,683 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,011 | ₩52,158 | ₩51,483 | ₩51,757 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,024 | ₩52,352 | ₩51,790 | ₩51,924 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩50,981 | ₩52,098 | ₩50,761 | ₩51,917 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,099 | ₩51,590 | ₩50,019 | ₩50,981 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,537 | ₩50,527 | ₩49,511 | ₩50,447 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,279 | ₩50,353 | ₩49,410 | ₩49,698 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,132 | ₩50,487 | ₩49,778 | ₩50,366 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,638 | ₩50,126 | ₩49,577 | ₩50,039 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,762 | ₩49,684 | ₩48,642 | ₩49,450 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,470 | ₩49,618 | ₩48,301 | ₩48,461 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,410 | ₩49,771 | ₩49,029 | ₩49,377 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,430 | ₩49,778 | ₩48,969 | ₩49,183 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,310 | ₩49,791 | ₩49,036 | ₩49,430 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,076 | ₩49,470 | ₩48,936 | ₩49,297 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,430 | ₩49,591 | ₩48,849 | ₩48,976 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,079 | ₩50,172 | ₩49,290 | ₩49,464 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,620 | ₩50,767 | ₩49,638 | ₩49,945 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,346 | ₩50,995 | ₩50,206 | ₩50,774 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,199 | ₩50,313 | ₩49,872 | ₩50,132 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,052 | ₩50,319 | ₩49,872 | ₩50,166 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,096 | ₩50,106 | ₩49,076 | ₩50,019 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,267 | ₩49,216 | ₩48,140 | ₩48,962 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,294 | ₩48,668 | ₩48,127 | ₩48,160 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,334 | ₩48,802 | ₩48,133 | ₩48,281 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,501 | ₩48,809 | ₩48,274 | ₩48,334 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,120 | ₩48,855 | ₩47,940 | ₩48,735 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩47,873 | ₩48,822 | ₩47,839 | ₩48,026 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,699 | ₩48,100 | ₩47,325 | ₩47,672 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,057 | ₩48,053 | ₩46,837 | ₩47,518 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,006 | ₩48,200 | ₩47,064 | ₩47,117 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩46,964 | ₩48,214 | ₩46,897 | ₩48,073 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,683 | ₩47,632 | ₩46,375 | ₩46,816 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,077 | ₩48,548 | ₩45,800 | ₩46,616 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,011 | ₩45,265 | ₩44,042 | ₩44,330 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,737 | ₩45,433 | ₩44,737 | ₩45,372 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,717 | ₩44,757 | ₩44,069 | ₩44,704 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,671 | ₩44,838 | ₩44,316 | ₩44,463 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,289 | ₩44,838 | ₩44,042 | ₩44,677 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,704 | ₩45,092 | ₩44,303 | ₩44,503 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,041 | ₩46,074 | ₩44,396 | ₩44,497 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,235 | ₩46,489 | ₩45,774 | ₩46,342 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩46,903 | ₩46,903 | ₩46,522 | ₩46,582 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩46,970 | ₩47,050 | ₩46,429 | ₩46,589 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,522 | ₩46,776 | ₩46,215 | ₩46,723 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩45,921 | ₩47,104 | ₩45,921 | ₩46,609 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,683 | ₩46,790 | ₩45,854 | ₩46,061 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,231 | ₩47,278 | ₩46,342 | ₩46,636 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,177 | ₩47,231 | ₩46,716 | ₩46,943 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,168 | ₩47,137 | ₩45,974 | ₩46,903 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,774 | ₩46,255 | ₩45,359 | ₩45,894 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩44,891 | ₩46,061 | ₩44,798 | ₩45,867 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,121 | ₩46,462 | ₩44,751 | ₩44,891 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,355 | ₩46,837 | ₩46,262 | ₩46,542 | +0.40% | 1353.9만 |
|---|