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 | ₩58,090 | ₩58,665 | ₩58,009 | ₩58,411 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,420 | ₩59,053 | ₩57,420 | ₩58,424 | +1.75% | 858만 |
| 2026.10.07 | ₩57,795 | ₩58,170 | ₩56,965 | ₩57,394 | -0.69% | 837.2만 |
| 2026.10.06 | ₩57,889 | ₩58,183 | ₩57,394 | ₩57,889 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,394 | ₩58,411 | ₩57,166 | ₩58,237 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,711 | ₩57,541 | ₩56,363 | ₩57,474 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,680 | ₩56,698 | ₩55,426 | ₩56,403 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,055 | ₩56,684 | ₩55,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,707 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,533 | ₩56,095 | ₩54,944 | ₩55,868 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,309 | ₩56,483 | ₩55,172 | ₩56,028 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,872 | ₩57,782 | ₩56,363 | ₩57,701 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,067 | ₩59,134 | ₩57,032 | ₩57,113 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,107 | ₩59,468 | ₩57,969 | ₩58,772 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,080 | ₩60,030 | ₩59,080 | ₩59,254 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,522 | ₩59,709 | ₩58,692 | ₩58,893 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,776 | ₩60,338 | ₩59,375 | ₩59,843 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩59,937 | ₩59,977 | ₩59,201 | ₩59,575 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,776 | ₩60,285 | ₩59,602 | ₩59,656 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩58,893 | ₩60,151 | ₩58,705 | ₩59,736 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,237 | ₩59,441 | ₩58,237 | ₩59,160 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,157 | ₩58,250 | ₩57,407 | ₩58,090 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,193 | ₩58,264 | ₩56,912 | ₩57,675 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,367 | ₩57,514 | ₩56,470 | ₩57,340 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,411 | ₩58,491 | ₩57,568 | ₩57,755 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,598 | ₩59,120 | ₩58,424 | ₩58,652 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,428 | ₩59,723 | ₩58,853 | ₩59,000 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,686 | ₩60,726 | ₩58,946 | ₩59,455 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,529 | ₩61,703 | ₩60,084 | ₩60,218 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,252 | ₩62,453 | ₩61,275 | ₩61,463 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,109 | ₩63,109 | ₩62,078 | ₩62,721 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩62,895 | ₩63,002 | ₩62,159 | ₩62,507 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,505 | ₩65,505 | ₩63,965 | ₩63,992 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,398 | ₩65,906 | ₩64,702 | ₩65,224 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,380 | ₩65,746 | ₩64,367 | ₩65,478 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,711 | ₩64,407 | ₩63,203 | ₩63,965 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩63,002 | ₩64,126 | ₩62,855 | ₩63,564 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,283 | ₩64,220 | ₩63,189 | ₩63,484 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,476 | ₩63,644 | ₩61,275 | ₩63,417 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,239 | ₩62,413 | ₩60,659 | ₩60,927 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,252 | ₩62,828 | ₩61,797 | ₩62,667 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,159 | ₩62,868 | ₩61,637 | ₩62,480 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,807 | ₩61,583 | ₩60,298 | ₩61,543 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,065 | ₩62,399 | ₩60,445 | ₩60,941 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,452 | ₩62,138 | ₩60,332 | ₩61,188 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,768 | ₩62,841 | ₩59,897 | ₩60,472 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩62,908 | ₩63,711 | ₩62,112 | ₩63,015 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,517 | ₩63,691 | ₩62,814 | ₩63,216 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,587 | ₩63,169 | ₩61,857 | ₩63,029 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,150 | ₩65,150 | ₩61,998 | ₩62,607 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,183 | ₩65,183 | ₩64,434 | ₩64,501 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,608 | ₩65,404 | ₩64,133 | ₩65,351 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,217 | ₩66,448 | ₩64,889 | ₩65,070 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,224 | ₩66,368 | ₩64,929 | ₩65,411 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩63,049 | ₩63,986 | ₩62,908 | ₩63,798 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,547 | ₩62,901 | ₩62,205 | ₩62,567 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,089 | ₩63,269 | ₩62,319 | ₩62,614 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,323 | ₩64,113 | ₩63,176 | ₩64,026 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,300 | ₩64,300 | ₩62,761 | ₩63,216 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,083 | ₩65,565 | ₩63,818 | ₩63,878 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩66,937 | ₩67,151 | ₩64,628 | ₩65,250 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,618 | ₩66,910 | ₩65,297 | ₩66,883 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,592 | ₩66,274 | ₩65,110 | ₩65,297 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,371 | ₩65,853 | ₩64,969 | ₩65,592 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,862 | ₩65,404 | ₩64,601 | ₩64,963 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,273 | ₩65,244 | ₩64,153 | ₩65,177 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,497 | ₩64,615 | ₩63,397 | ₩64,615 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,183 | ₩65,183 | ₩63,644 | ₩63,678 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,859 | ₩66,355 | ₩64,052 | ₩64,862 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,277 | ₩65,746 | ₩64,300 | ₩65,163 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,652 | ₩66,207 | ₩65,230 | ₩65,317 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩64,956 | ₩65,792 | ₩64,668 | ₩65,150 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,695 | ₩65,424 | ₩63,644 | ₩64,327 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,561 | ₩65,404 | ₩64,394 | ₩65,344 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,635 | ₩65,498 | ₩64,280 | ₩64,501 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,149 | ₩64,287 | ₩63,062 | ₩64,133 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩62,881 | ₩64,079 | ₩62,553 | ₩63,377 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,497 | ₩63,497 | ₩61,985 | ₩62,701 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,402 | ₩62,520 | ₩61,235 | ₩62,252 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,583 | ₩61,804 | ₩60,874 | ₩61,128 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩61,938 | ₩62,413 | ₩61,235 | ₩61,342 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,707 | ₩62,855 | ₩61,898 | ₩62,205 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,393 | ₩62,440 | ₩61,202 | ₩62,393 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩61,991 | ₩62,292 | ₩61,302 | ₩62,125 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,315 | ₩61,877 | ₩61,034 | ₩61,590 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,827 | ₩61,215 | ₩60,291 | ₩61,041 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,743 | ₩60,559 | ₩58,832 | ₩60,332 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,756 | ₩60,378 | ₩59,127 | ₩59,207 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,562 | ₩60,492 | ₩59,415 | ₩59,930 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,231 | ₩60,526 | ₩59,093 | ₩59,254 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,812 | ₩60,030 | ₩58,786 | ₩59,589 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,676 | ₩59,743 | ₩58,377 | ₩59,053 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,060 | ₩60,137 | ₩58,772 | ₩59,629 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩58,886 | ₩59,629 | ₩58,505 | ₩58,946 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,214 | ₩59,656 | ₩58,692 | ₩58,886 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩58,893 | ₩60,131 | ₩58,853 | ₩59,723 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,484 | ₩58,859 | ₩58,009 | ₩58,505 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,688 | ₩58,297 | ₩57,461 | ₩58,083 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩57,983 | ₩58,056 | ₩57,200 | ₩57,768 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,788 | ₩58,645 | ₩57,561 | ₩58,143 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,578 | ₩58,919 | ₩57,675 | ₩57,788 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,551 | ₩59,334 | ₩58,130 | ₩59,254 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,554 | ₩58,832 | ₩57,474 | ₩58,284 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,387 | ₩57,581 | ₩57,019 | ₩57,434 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,554 | ₩58,083 | ₩57,072 | ₩57,507 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,554 | ₩57,775 | ₩56,758 | ₩57,467 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩56,892 | ₩57,855 | ₩55,721 | ₩57,829 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,550 | ₩59,408 | ₩55,634 | ₩57,748 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,337 | ₩51,504 | ₩50,447 | ₩50,842 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,417 | ₩52,174 | ₩51,063 | ₩51,665 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,193 | ₩51,270 | ₩50,092 | ₩50,728 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩50,956 | ₩51,230 | ₩49,925 | ₩50,326 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,745 | ₩52,428 | ₩51,370 | ₩51,611 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,658 | ₩52,153 | ₩51,330 | ₩51,578 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,457 | ₩51,578 | ₩50,949 | ₩51,457 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,107 | ₩52,448 | ₩51,571 | ₩51,658 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,214 | ₩52,408 | ₩51,404 | ₩51,437 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩51,899 | ₩52,368 | ₩51,685 | ₩52,354 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,243 | ₩52,200 | ₩51,076 | ₩51,906 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,715 | ₩51,317 | ₩50,554 | ₩50,828 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,451 | ₩51,685 | ₩50,260 | ₩50,373 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,196 | ₩51,826 | ₩50,996 | ₩51,685 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,674 | ₩51,424 | ₩50,434 | ₩51,344 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,891 | ₩51,069 | ₩49,891 | ₩50,434 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,193 | ₩50,239 | ₩49,430 | ₩50,146 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩50,039 | ₩51,143 | ₩49,898 | ₩50,239 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,427 | ₩50,547 | ₩49,918 | ₩50,306 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩50,976 | ₩51,310 | ₩50,460 | ₩50,674 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩49,932 | ₩51,484 | ₩49,851 | ₩50,989 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,865 | ₩50,621 | ₩49,570 | ₩50,286 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,483 | ₩49,630 | ₩48,238 | ₩48,479 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,272 | ₩49,677 | ₩48,064 | ₩49,630 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,292 | ₩48,653 | ₩48,011 | ₩48,433 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,466 | ₩48,988 | ₩48,098 | ₩48,700 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩47,924 | ₩48,593 | ₩47,422 | ₩48,493 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,218 | ₩48,299 | ₩47,502 | ₩47,730 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,252 | ₩48,740 | ₩47,931 | ₩48,071 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩48,995 | ₩49,082 | ₩48,064 | ₩48,172 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩48,975 | ₩49,517 | ₩48,332 | ₩48,995 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,376 | ₩49,891 | ₩48,774 | ₩48,854 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,594 | ₩50,594 | ₩49,356 | ₩49,497 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,169 | ₩49,851 | ₩49,021 | ₩49,316 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,677 | ₩50,132 | ₩49,262 | ₩49,349 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,779 | ₩51,826 | ₩49,376 | ₩49,584 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,294 | ₩52,294 | ₩51,444 | ₩51,926 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,153 | ₩52,588 | ₩51,471 | ₩51,565 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,725 | ₩52,153 | ₩51,277 | ₩51,605 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,330 | ₩52,374 | ₩51,096 | ₩51,524 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,069 | ₩52,013 | ₩50,507 | ₩51,879 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,648 | ₩51,953 | ₩50,380 | ₩51,330 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,166 | ₩50,688 | ₩49,088 | ₩50,681 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,795 | ₩51,109 | ₩50,393 | ₩50,601 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,234 | ₩52,421 | ₩51,203 | ₩51,330 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩53,030 | ₩53,184 | ₩52,247 | ₩52,609 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,873 | ₩54,081 | ₩52,428 | ₩52,863 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,644 | ₩56,952 | ₩54,215 | ₩54,248 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,387 | ₩58,478 | ₩56,678 | ₩57,086 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,394 | ₩58,090 | ₩57,159 | ₩57,996 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,838 | ₩57,400 | ₩56,490 | ₩57,159 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,604 | ₩57,280 | ₩56,390 | ₩57,246 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,754 | ₩56,805 | ₩55,754 | ₩56,678 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,158 | ₩56,202 | ₩54,784 | ₩56,055 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,332 | ₩55,854 | ₩54,623 | ₩54,871 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,419 | ₩56,156 | ₩55,118 | ₩55,667 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,764 | ₩55,500 | ₩54,536 | ₩55,480 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩54,014 | ₩55,091 | ₩53,887 | ₩54,529 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,228 | ₩54,944 | ₩53,994 | ₩54,322 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,719 | ₩54,322 | ₩53,492 | ₩54,067 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,773 | ₩54,001 | ₩53,385 | ₩53,653 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,205 | ₩55,306 | ₩53,773 | ₩54,141 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,837 | ₩55,279 | ₩54,710 | ₩55,239 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩55,045 | ₩55,332 | ₩54,549 | ₩54,710 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,172 | ₩55,513 | ₩54,054 | ₩54,503 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,422 | ₩55,145 | ₩54,255 | ₩54,857 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,208 | ₩54,402 | ₩53,479 | ₩54,275 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,525 | ₩54,101 | ₩53,224 | ₩54,047 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,154 | ₩54,516 | ₩53,512 | ₩53,566 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,382 | ₩54,630 | ₩53,706 | ₩54,154 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,315 | ₩54,603 | ₩54,027 | ₩54,482 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,346 | ₩55,707 | ₩54,262 | ₩54,315 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩53,967 | ₩55,004 | ₩53,740 | ₩54,877 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,610 | ₩54,750 | ₩53,947 | ₩54,134 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,422 | ₩54,717 | ₩53,465 | ₩54,610 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,461 | ₩54,623 | ₩51,886 | ₩54,523 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,582 | ₩52,696 | ₩52,053 | ₩52,314 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,261 | ₩52,876 | ₩51,959 | ₩52,140 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,227 | ₩52,662 | ₩51,444 | ₩52,020 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,852 | ₩52,742 | ₩51,718 | ₩52,488 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,832 | ₩52,261 | ₩51,618 | ₩51,866 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,190 | ₩51,879 | ₩50,982 | ₩51,759 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,761 | ₩52,026 | ₩50,527 | ₩51,263 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,500 | ₩51,551 | ₩50,106 | ₩50,962 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,641 | ₩50,842 | ₩50,367 | ₩50,674 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩50,982 | ₩51,022 | ₩50,273 | ₩50,641 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,310 | ₩51,437 | ₩50,782 | ₩50,969 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,725 | ₩51,765 | ₩51,237 | ₩51,310 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,718 | ₩52,013 | ₩51,605 | ₩51,805 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,765 | ₩52,301 | ₩51,765 | ₩51,953 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,832 | ₩52,026 | ₩51,484 | ₩51,739 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,066 | ₩52,214 | ₩51,538 | ₩51,812 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,080 | ₩52,408 | ₩51,846 | ₩51,979 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩51,036 | ₩52,153 | ₩50,815 | ₩51,973 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,152 | ₩51,645 | ₩50,072 | ₩51,036 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,590 | ₩50,581 | ₩49,564 | ₩50,500 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,333 | ₩50,407 | ₩49,463 | ₩49,751 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,186 | ₩50,541 | ₩49,831 | ₩50,420 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,691 | ₩50,179 | ₩49,630 | ₩50,092 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,814 | ₩49,738 | ₩48,694 | ₩49,503 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,523 | ₩49,671 | ₩48,352 | ₩48,513 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,463 | ₩49,825 | ₩49,082 | ₩49,430 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,483 | ₩49,831 | ₩49,021 | ₩49,236 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,363 | ₩49,845 | ₩49,088 | ₩49,483 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,129 | ₩49,523 | ₩48,988 | ₩49,349 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,483 | ₩49,644 | ₩48,901 | ₩49,028 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,132 | ₩50,226 | ₩49,343 | ₩49,517 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,674 | ₩50,822 | ₩49,691 | ₩49,999 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,400 | ₩51,049 | ₩50,260 | ₩50,828 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,253 | ₩50,367 | ₩49,925 | ₩50,186 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,106 | ₩50,373 | ₩49,925 | ₩50,219 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,149 | ₩50,159 | ₩49,129 | ₩50,072 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,319 | ₩49,269 | ₩48,192 | ₩49,015 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,346 | ₩48,720 | ₩48,178 | ₩48,212 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,386 | ₩48,854 | ₩48,185 | ₩48,332 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,553 | ₩48,861 | ₩48,325 | ₩48,386 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,172 | ₩48,908 | ₩47,991 | ₩48,787 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩47,924 | ₩48,874 | ₩47,890 | ₩48,078 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,750 | ₩48,151 | ₩47,375 | ₩47,723 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,107 | ₩48,105 | ₩46,887 | ₩47,569 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,058 | ₩48,252 | ₩47,114 | ₩47,168 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩47,014 | ₩48,265 | ₩46,947 | ₩48,125 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,733 | ₩47,683 | ₩46,425 | ₩46,867 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,128 | ₩48,600 | ₩45,849 | ₩46,666 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,060 | ₩45,314 | ₩44,089 | ₩44,377 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,785 | ₩45,481 | ₩44,785 | ₩45,421 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,765 | ₩44,805 | ₩44,116 | ₩44,752 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,718 | ₩44,886 | ₩44,364 | ₩44,511 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,337 | ₩44,886 | ₩44,089 | ₩44,725 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,752 | ₩45,140 | ₩44,350 | ₩44,551 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,090 | ₩46,124 | ₩44,444 | ₩44,544 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,284 | ₩46,539 | ₩45,823 | ₩46,391 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩46,954 | ₩46,954 | ₩46,572 | ₩46,632 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩47,020 | ₩47,101 | ₩46,478 | ₩46,639 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,572 | ₩46,826 | ₩46,264 | ₩46,773 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩45,970 | ₩47,154 | ₩45,970 | ₩46,659 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,733 | ₩46,840 | ₩45,903 | ₩46,110 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,281 | ₩47,328 | ₩46,391 | ₩46,686 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,228 | ₩47,281 | ₩46,766 | ₩46,994 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,217 | ₩47,188 | ₩46,023 | ₩46,954 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,823 | ₩46,304 | ₩45,408 | ₩45,943 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩44,939 | ₩46,110 | ₩44,845 | ₩45,916 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,171 | ₩46,512 | ₩44,799 | ₩44,939 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,405 | ₩46,887 | ₩46,311 | ₩46,592 | +0.40% | 1353.9만 |
|---|