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 | ₩58,039 | ₩58,614 | ₩57,959 | ₩58,360 | +0.55% | 638.2만 |
| 2026.10.08 | ₩57,370 | ₩59,002 | ₩57,370 | ₩58,373 | +1.75% | 858만 |
| 2026.10.07 | ₩57,745 | ₩58,119 | ₩56,915 | ₩57,343 | -0.69% | 837.2만 |
| 2026.10.06 | ₩57,838 | ₩58,132 | ₩57,343 | ₩57,838 | 0.00% | 734.5만 |
| 2026.10.05 | ₩57,343 | ₩58,360 | ₩57,116 | ₩58,186 | +1.47% | 1039.5만 |
| 2026.10.02 | ₩56,661 | ₩57,491 | ₩56,314 | ₩57,424 | +1.35% | 774.5만 |
| 2026.10.01 | ₩55,632 | ₩56,648 | ₩55,378 | ₩56,354 | +1.30% | 1007.3만 |
| 2026.09.30 | ₩56,006 | ₩56,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,658 |
| -0.62% |
| 1165.5만 |
| 2026.09.29 | ₩55,485 | ₩56,046 | ₩54,896 | ₩55,819 | +0.60% | 1097.6만 |
|---|
| 2026.09.28 | ₩56,260 | ₩56,434 | ₩55,124 | ₩55,979 | -0.50% | 1486만 |
|---|
| 2026.09.25 | ₩56,822 | ₩57,731 | ₩56,314 | ₩57,651 | +1.46% | 897.6만 |
|---|
| 2026.09.24 | ₩59,015 | ₩59,082 | ₩56,982 | ₩57,063 | -3.31% | 978.9만 |
|---|
| 2026.09.23 | ₩59,055 | ₩59,416 | ₩57,918 | ₩58,721 | -0.57% | 906.9만 |
|---|
| 2026.09.22 | ₩59,028 | ₩59,978 | ₩59,028 | ₩59,202 | +0.29% | 799.7만 |
|---|
| 2026.09.21 | ₩59,470 | ₩59,657 | ₩58,641 | ₩58,841 | -1.06% | 1022.9만 |
|---|
| 2026.09.18 | ₩59,724 | ₩60,285 | ₩59,323 | ₩59,791 | +0.11% | 1853.1만 |
|---|
| 2026.09.17 | ₩59,884 | ₩59,924 | ₩59,149 | ₩59,523 | -0.60% | 915.5만 |
|---|
| 2026.09.16 | ₩59,724 | ₩60,232 | ₩59,550 | ₩59,603 | -0.20% | 802만 |
|---|
| 2026.09.15 | ₩58,841 | ₩60,098 | ₩58,654 | ₩59,684 | +1.43% | 958.5만 |
|---|
| 2026.09.14 | ₩58,186 | ₩59,389 | ₩58,186 | ₩59,109 | +1.59% | 901만 |
|---|
| 2026.09.11 | ₩58,106 | ₩58,199 | ₩57,357 | ₩58,039 | -0.12% | 702.3만 |
|---|
| 2026.09.10 | ₩57,143 | ₩58,213 | ₩56,862 | ₩57,624 | +0.84% | 946.7만 |
|---|
| 2026.09.09 | ₩57,317 | ₩57,464 | ₩56,421 | ₩57,290 | -0.05% | 1185.4만 |
|---|
| 2026.09.08 | ₩58,360 | ₩58,440 | ₩57,517 | ₩57,704 | -1.12% | 854만 |
|---|
| 2026.09.04 | ₩58,547 | ₩59,069 | ₩58,373 | ₩58,600 | +0.09% | 1245.1만 |
|---|
| 2026.09.03 | ₩59,376 | ₩59,670 | ₩58,801 | ₩58,948 | -0.72% | 894.4만 |
|---|
| 2026.09.02 | ₩60,633 | ₩60,673 | ₩58,895 | ₩59,403 | -2.03% | 1051만 |
|---|
| 2026.09.01 | ₩61,476 | ₩61,650 | ₩60,031 | ₩60,165 | -2.13% | 727.9만 |
|---|
| 2026.08.31 | ₩62,198 | ₩62,398 | ₩61,222 | ₩61,409 | -1.27% | 1216.1만 |
|---|
| 2026.08.28 | ₩63,054 | ₩63,054 | ₩62,024 | ₩62,666 | -0.62% | 528만 |
|---|
| 2026.08.27 | ₩62,840 | ₩62,947 | ₩62,104 | ₩62,452 | -0.62% | 743.1만 |
|---|
| 2026.08.26 | ₩65,447 | ₩65,447 | ₩63,910 | ₩63,936 | -2.31% | 622.1만 |
|---|
| 2026.08.25 | ₩65,340 | ₩65,849 | ₩64,645 | ₩65,167 | -0.27% | 708.8만 |
|---|
| 2026.08.24 | ₩64,324 | ₩65,688 | ₩64,311 | ₩65,421 | +1.70% | 1166.7만 |
|---|
| 2026.08.21 | ₩63,655 | ₩64,351 | ₩63,147 | ₩63,910 | +0.40% | 1253.1만 |
|---|
| 2026.08.20 | ₩62,947 | ₩64,070 | ₩62,800 | ₩63,508 | +0.89% | 905.7만 |
|---|
| 2026.08.19 | ₩63,228 | ₩64,164 | ₩63,134 | ₩63,428 | +0.32% | 1195.3만 |
|---|
| 2026.08.18 | ₩61,422 | ₩63,589 | ₩61,222 | ₩63,361 | +3.16% | 1631.9만 |
|---|
| 2026.08.17 | ₩62,184 | ₩62,358 | ₩60,606 | ₩60,874 | -2.11% | 981.8만 |
|---|
| 2026.08.14 | ₩62,198 | ₩62,773 | ₩61,743 | ₩62,612 | +0.67% | 793.1만 |
|---|
| 2026.08.13 | ₩62,104 | ₩62,813 | ₩61,583 | ₩62,425 | +0.52% | 985.9만 |
|---|
| 2026.08.12 | ₩60,754 | ₩61,529 | ₩60,245 | ₩61,489 | +1.21% | 854.5만 |
|---|
| 2026.08.11 | ₩62,011 | ₩62,345 | ₩60,392 | ₩60,887 | -1.81% | 957.9만 |
|---|
| 2026.08.10 | ₩60,399 | ₩62,084 | ₩60,279 | ₩61,135 | +1.22% | 1194.4만 |
|---|
| 2026.08.07 | ₩62,713 | ₩62,786 | ₩59,844 | ₩60,419 | -3.66% | 1701만 |
|---|
| 2026.08.06 | ₩62,853 | ₩63,655 | ₩62,057 | ₩62,960 | +0.17% | 1365.9만 |
|---|
| 2026.08.05 | ₩63,462 | ₩63,635 | ₩62,759 | ₩63,161 | -0.47% | 866.6만 |
|---|
| 2026.08.04 | ₩62,532 | ₩63,114 | ₩61,803 | ₩62,973 | +0.71% | 1361.6만 |
|---|
| 2026.08.03 | ₩65,093 | ₩65,093 | ₩61,944 | ₩62,552 | -3.90% | 1416.1만 |
|---|
| 2026.07.31 | ₩65,127 | ₩65,127 | ₩64,378 | ₩64,444 | -1.05% | 776.5만 |
|---|
| 2026.07.30 | ₩64,551 | ₩65,347 | ₩64,077 | ₩65,294 | +1.15% | 1308.2만 |
|---|
| 2026.07.29 | ₩65,160 | ₩66,390 | ₩64,832 | ₩65,013 | -0.23% | 910.4만 |
|---|
| 2026.07.28 | ₩65,167 | ₩66,310 | ₩64,872 | ₩65,354 | +0.29% | 1410.4만 |
|---|
| 2026.07.27 | ₩62,994 | ₩63,930 | ₩62,853 | ₩63,742 | +1.19% | 754.9만 |
|---|
| 2026.07.24 | ₩62,492 | ₩62,846 | ₩62,151 | ₩62,512 | +0.03% | 1189.8만 |
|---|
| 2026.07.23 | ₩63,034 | ₩63,214 | ₩62,265 | ₩62,559 | -0.75% | 773.8만 |
|---|
| 2026.07.22 | ₩63,268 | ₩64,057 | ₩63,121 | ₩63,970 | +1.11% | 966.3만 |
|---|
| 2026.07.21 | ₩64,244 | ₩64,244 | ₩62,706 | ₩63,161 | -1.69% | 847.8만 |
|---|
| 2026.07.20 | ₩65,026 | ₩65,508 | ₩63,762 | ₩63,823 | -1.85% | 1011.3만 |
|---|
| 2026.07.17 | ₩66,878 | ₩67,092 | ₩64,572 | ₩65,193 | -2.52% | 2151만 |
|---|
| 2026.07.16 | ₩65,561 | ₩66,852 | ₩65,240 | ₩66,825 | +1.93% | 1823.2만 |
|---|
| 2026.07.15 | ₩65,534 | ₩66,216 | ₩65,053 | ₩65,240 | -0.45% | 1241.6만 |
|---|
| 2026.07.14 | ₩65,314 | ₩65,795 | ₩64,913 | ₩65,534 | +0.34% | 918.2만 |
|---|
| 2026.07.13 | ₩64,806 | ₩65,347 | ₩64,545 | ₩64,906 | +0.15% | 758.1만 |
|---|
| 2026.07.10 | ₩64,217 | ₩65,187 | ₩64,097 | ₩65,120 | +1.41% | 713.8만 |
|---|
| 2026.07.09 | ₩63,442 | ₩64,558 | ₩63,341 | ₩64,558 | +1.76% | 1151.2만 |
|---|
| 2026.07.08 | ₩65,127 | ₩65,127 | ₩63,589 | ₩63,622 | -2.31% | 1064.2만 |
|---|
| 2026.07.07 | ₩65,802 | ₩66,297 | ₩63,996 | ₩64,806 | -1.51% | 1698.6만 |
|---|
| 2026.07.06 | ₩65,220 | ₩65,688 | ₩64,244 | ₩65,106 | -0.17% | 989.5만 |
|---|
| 2026.07.02 | ₩65,595 | ₩66,150 | ₩65,173 | ₩65,260 | -0.51% | 1137.3만 |
|---|
| 2026.07.01 | ₩64,899 | ₩65,735 | ₩64,612 | ₩65,093 | +0.30% | 860.1만 |
|---|
| 2026.06.30 | ₩64,638 | ₩65,367 | ₩63,589 | ₩64,271 | -0.57% | 1237.3만 |
|---|
| 2026.06.29 | ₩64,505 | ₩65,347 | ₩64,338 | ₩65,287 | +1.21% | 1012.4만 |
|---|
| 2026.06.26 | ₩64,578 | ₩65,441 | ₩64,224 | ₩64,444 | -0.21% | 2684.1만 |
|---|
| 2026.06.25 | ₩63,094 | ₩64,231 | ₩63,007 | ₩64,077 | +1.56% | 1164만 |
|---|
| 2026.06.24 | ₩62,826 | ₩64,023 | ₩62,499 | ₩63,321 | +0.79% | 877.2만 |
|---|
| 2026.06.23 | ₩63,442 | ₩63,442 | ₩61,930 | ₩62,646 | -1.25% | 1073.2만 |
|---|
| 2026.06.22 | ₩61,349 | ₩62,465 | ₩61,181 | ₩62,198 | +1.38% | 974.6만 |
|---|
| 2026.06.18 | ₩61,529 | ₩61,750 | ₩60,820 | ₩61,074 | -0.74% | 2521.1만 |
|---|
| 2026.06.17 | ₩61,884 | ₩62,358 | ₩61,181 | ₩61,288 | -0.96% | 866.6만 |
|---|
| 2026.06.16 | ₩62,653 | ₩62,800 | ₩61,843 | ₩62,151 | -0.80% | 951.6만 |
|---|
| 2026.06.15 | ₩62,338 | ₩62,385 | ₩61,148 | ₩62,338 | 0.00% | 952.4만 |
|---|
| 2026.06.12 | ₩61,937 | ₩62,238 | ₩61,248 | ₩62,071 | +0.22% | 923.9만 |
|---|
| 2026.06.11 | ₩61,262 | ₩61,823 | ₩60,981 | ₩61,536 | +0.45% | 1025.8만 |
|---|
| 2026.06.10 | ₩60,774 | ₩61,161 | ₩60,239 | ₩60,988 | +0.35% | 1390만 |
|---|
| 2026.06.09 | ₩59,690 | ₩60,506 | ₩58,781 | ₩60,279 | +0.99% | 1342.4만 |
|---|
| 2026.06.08 | ₩59,704 | ₩60,326 | ₩59,075 | ₩59,155 | -0.92% | 1119.3만 |
|---|
| 2026.06.05 | ₩59,510 | ₩60,439 | ₩59,363 | ₩59,878 | +0.62% | 1135.3만 |
|---|
| 2026.06.04 | ₩60,179 | ₩60,473 | ₩59,042 | ₩59,202 | -1.62% | 972.9만 |
|---|
| 2026.06.03 | ₩58,761 | ₩59,978 | ₩58,734 | ₩59,537 | +1.32% | 960.3만 |
|---|
| 2026.06.02 | ₩59,624 | ₩59,690 | ₩58,326 | ₩59,002 | -1.04% | 1477.5만 |
|---|
| 2026.06.01 | ₩59,008 | ₩60,085 | ₩58,721 | ₩59,577 | +0.96% | 1161.3만 |
|---|
| 2026.05.29 | ₩58,835 | ₩59,577 | ₩58,453 | ₩58,895 | +0.10% | 1893.1만 |
|---|
| 2026.05.28 | ₩59,162 | ₩59,603 | ₩58,641 | ₩58,835 | -0.55% | 947.8만 |
|---|
| 2026.05.27 | ₩58,841 | ₩60,078 | ₩58,801 | ₩59,670 | +1.41% | 1134.6만 |
|---|
| 2026.05.26 | ₩58,433 | ₩58,808 | ₩57,959 | ₩58,453 | +0.03% | 962.6만 |
|---|
| 2026.05.22 | ₩57,638 | ₩58,246 | ₩57,410 | ₩58,032 | +0.68% | 647.8만 |
|---|
| 2026.05.21 | ₩57,932 | ₩58,005 | ₩57,150 | ₩57,718 | -0.37% | 861.3만 |
|---|
| 2026.05.20 | ₩57,738 | ₩58,594 | ₩57,511 | ₩58,092 | +0.61% | 866.8만 |
|---|
| 2026.05.19 | ₩58,527 | ₩58,868 | ₩57,624 | ₩57,738 | -1.35% | 945만 |
|---|
| 2026.05.18 | ₩58,500 | ₩59,283 | ₩58,079 | ₩59,202 | +1.20% | 961.3만 |
|---|
| 2026.05.15 | ₩57,504 | ₩58,781 | ₩57,424 | ₩58,233 | +1.27% | 1229.8만 |
|---|
| 2026.05.14 | ₩57,337 | ₩57,531 | ₩56,969 | ₩57,384 | +0.08% | 825.9만 |
|---|
| 2026.05.13 | ₩57,504 | ₩58,032 | ₩57,022 | ₩57,457 | -0.08% | 1303만 |
|---|
| 2026.05.12 | ₩57,504 | ₩57,725 | ₩56,708 | ₩57,417 | -0.15% | 1205.4만 |
|---|
| 2026.05.11 | ₩56,842 | ₩57,805 | ₩55,672 | ₩57,778 | +1.65% | 1558.8만 |
|---|
| 2026.05.08 | ₩56,501 | ₩59,356 | ₩55,585 | ₩57,698 | +2.12% | 3057만 |
|---|
| 2026.05.07 | ₩51,292 | ₩51,459 | ₩50,403 | ₩50,797 | -0.96% | 1325.2만 |
|---|
| 2026.05.06 | ₩51,372 | ₩52,128 | ₩51,018 | ₩51,620 | +0.48% | 859만 |
|---|
| 2026.05.05 | ₩50,149 | ₩51,225 | ₩50,048 | ₩50,684 | +1.07% | 764.2만 |
|---|
| 2026.05.04 | ₩50,911 | ₩51,185 | ₩49,881 | ₩50,282 | -1.23% | 1298.6만 |
|---|
| 2026.05.01 | ₩51,700 | ₩52,382 | ₩51,326 | ₩51,566 | -0.26% | 654.1만 |
|---|
| 2026.04.30 | ₩51,613 | ₩52,108 | ₩51,285 | ₩51,533 | -0.16% | 911.8만 |
|---|
| 2026.04.29 | ₩51,412 | ₩51,533 | ₩50,904 | ₩51,412 | 0.00% | 609.2만 |
|---|
| 2026.04.28 | ₩52,061 | ₩52,402 | ₩51,526 | ₩51,613 | -0.86% | 802.1만 |
|---|
| 2026.04.27 | ₩52,168 | ₩52,362 | ₩51,359 | ₩51,392 | -1.49% | 679.5만 |
|---|
| 2026.04.24 | ₩51,854 | ₩52,322 | ₩51,640 | ₩52,308 | +0.88% | 840.2만 |
|---|
| 2026.04.23 | ₩51,199 | ₩52,155 | ₩51,031 | ₩51,860 | +1.29% | 771만 |
|---|
| 2026.04.22 | ₩50,670 | ₩51,272 | ₩50,510 | ₩50,784 | +0.22% | 812.6만 |
|---|
| 2026.04.21 | ₩51,406 | ₩51,640 | ₩50,216 | ₩50,329 | -2.09% | 1096.5만 |
|---|
| 2026.04.20 | ₩51,152 | ₩51,780 | ₩50,951 | ₩51,640 | +0.95% | 1029.6만 |
|---|
| 2026.04.17 | ₩50,630 | ₩51,379 | ₩50,389 | ₩51,299 | +1.32% | 958.3만 |
|---|
| 2026.04.16 | ₩49,848 | ₩51,025 | ₩49,848 | ₩50,389 | +1.09% | 1007.4만 |
|---|
| 2026.04.15 | ₩50,149 | ₩50,196 | ₩49,386 | ₩50,102 | -0.09% | 985.7만 |
|---|
| 2026.04.14 | ₩49,995 | ₩51,098 | ₩49,855 | ₩50,196 | +0.40% | 1136.4만 |
|---|
| 2026.04.13 | ₩50,383 | ₩50,503 | ₩49,875 | ₩50,262 | -0.24% | 702.7만 |
|---|
| 2026.04.10 | ₩50,931 | ₩51,265 | ₩50,416 | ₩50,630 | -0.59% | 765.4만 |
|---|
| 2026.04.09 | ₩49,888 | ₩51,439 | ₩49,808 | ₩50,944 | +2.12% | 760.7만 |
|---|
| 2026.04.08 | ₩49,821 | ₩50,577 | ₩49,527 | ₩50,242 | +0.85% | 1096.2만 |
|---|
| 2026.04.07 | ₩49,440 | ₩49,587 | ₩48,196 | ₩48,437 | -2.03% | 1122.9만 |
|---|
| 2026.04.06 | ₩48,230 | ₩49,634 | ₩48,022 | ₩49,587 | +2.81% | 812.9만 |
|---|
| 2026.04.02 | ₩48,250 | ₩48,611 | ₩47,969 | ₩48,390 | +0.29% | 632.7만 |
|---|
| 2026.04.01 | ₩48,424 | ₩48,945 | ₩48,056 | ₩48,658 | +0.48% | 850.6만 |
|---|
| 2026.03.31 | ₩47,882 | ₩48,551 | ₩47,381 | ₩48,450 | +1.19% | 1608.7만 |
|---|
| 2026.03.30 | ₩48,176 | ₩48,256 | ₩47,461 | ₩47,688 | -1.01% | 1046.9만 |
|---|
| 2026.03.27 | ₩48,210 | ₩48,698 | ₩47,889 | ₩48,029 | -0.37% | 804.1만 |
|---|
| 2026.03.26 | ₩48,952 | ₩49,039 | ₩48,022 | ₩48,129 | -1.68% | 917.9만 |
|---|
| 2026.03.25 | ₩48,932 | ₩49,473 | ₩48,290 | ₩48,952 | +0.04% | 776.8만 |
|---|
| 2026.03.24 | ₩49,333 | ₩49,848 | ₩48,731 | ₩48,811 | -1.06% | 860.5만 |
|---|
| 2026.03.23 | ₩50,550 | ₩50,550 | ₩49,313 | ₩49,453 | -2.17% | 981.7만 |
|---|
| 2026.03.20 | ₩49,126 | ₩49,808 | ₩48,979 | ₩49,273 | +0.30% | 2105.8만 |
|---|
| 2026.03.19 | ₩49,634 | ₩50,089 | ₩49,219 | ₩49,306 | -0.66% | 906.3만 |
|---|
| 2026.03.18 | ₩51,733 | ₩51,780 | ₩49,333 | ₩49,540 | -4.24% | 1369.6만 |
|---|
| 2026.03.17 | ₩52,248 | ₩52,248 | ₩51,399 | ₩51,881 | -0.70% | 767.5만 |
|---|
| 2026.03.16 | ₩52,108 | ₩52,543 | ₩51,426 | ₩51,519 | -1.13% | 858.2만 |
|---|
| 2026.03.13 | ₩51,680 | ₩52,108 | ₩51,232 | ₩51,560 | -0.23% | 800.9만 |
|---|
| 2026.03.12 | ₩51,285 | ₩52,329 | ₩51,051 | ₩51,479 | +0.38% | 1200.6만 |
|---|
| 2026.03.11 | ₩51,025 | ₩51,967 | ₩50,463 | ₩51,834 | +1.59% | 1243.6만 |
|---|
| 2026.03.10 | ₩50,603 | ₩51,907 | ₩50,336 | ₩51,285 | +1.35% | 1198.8만 |
|---|
| 2026.03.09 | ₩50,122 | ₩50,644 | ₩49,045 | ₩50,637 | +1.03% | 1721.2만 |
|---|
| 2026.03.06 | ₩50,751 | ₩51,065 | ₩50,349 | ₩50,557 | -0.38% | 1172.1만 |
|---|
| 2026.03.05 | ₩52,188 | ₩52,375 | ₩51,158 | ₩51,285 | -1.73% | 1386.8만 |
|---|
| 2026.03.04 | ₩52,984 | ₩53,138 | ₩52,202 | ₩52,563 | -0.80% | 1212.4만 |
|---|
| 2026.03.03 | ₩53,826 | ₩54,034 | ₩52,382 | ₩52,817 | -1.88% | 1566.4만 |
|---|
| 2026.03.02 | ₩56,595 | ₩56,902 | ₩54,167 | ₩54,201 | -4.23% | 1462.9만 |
|---|
| 2026.02.27 | ₩57,337 | ₩58,427 | ₩56,628 | ₩57,036 | -0.52% | 2712.3만 |
|---|
| 2026.02.26 | ₩57,343 | ₩58,039 | ₩57,109 | ₩57,945 | +1.05% | 1896.1만 |
|---|
| 2026.02.25 | ₩56,788 | ₩57,350 | ₩56,441 | ₩57,109 | +0.57% | 1372.1만 |
|---|
| 2026.02.24 | ₩56,554 | ₩57,230 | ₩56,340 | ₩57,196 | +1.14% | 1007.6만 |
|---|
| 2026.02.23 | ₩55,705 | ₩56,755 | ₩55,705 | ₩56,628 | +1.66% | 1241.7만 |
|---|
| 2026.02.20 | ₩55,110 | ₩56,153 | ₩54,736 | ₩56,006 | +1.63% | 1320.6만 |
|---|
| 2026.02.19 | ₩55,284 | ₩55,806 | ₩54,575 | ₩54,823 | -0.83% | 1148만 |
|---|
| 2026.02.18 | ₩55,371 | ₩56,106 | ₩55,070 | ₩55,618 | +0.45% | 1436.3만 |
|---|
| 2026.02.17 | ₩54,716 | ₩55,451 | ₩54,488 | ₩55,431 | +1.31% | 1551.6만 |
|---|
| 2026.02.13 | ₩53,967 | ₩55,043 | ₩53,840 | ₩54,482 | +0.95% | 1035.2만 |
|---|
| 2026.02.12 | ₩54,181 | ₩54,896 | ₩53,947 | ₩54,274 | +0.17% | 918.3만 |
|---|
| 2026.02.11 | ₩53,673 | ₩54,274 | ₩53,445 | ₩54,020 | +0.65% | 1033.1만 |
|---|
| 2026.02.10 | ₩53,726 | ₩53,953 | ₩53,338 | ₩53,606 | -0.22% | 1669.5만 |
|---|
| 2026.02.09 | ₩55,157 | ₩55,257 | ₩53,726 | ₩54,094 | -1.93% | 1219.9만 |
|---|
| 2026.02.06 | ₩54,789 | ₩55,230 | ₩54,662 | ₩55,190 | +0.73% | 858.9만 |
|---|
| 2026.02.05 | ₩54,996 | ₩55,284 | ₩54,502 | ₩54,662 | -0.61% | 1225.5만 |
|---|
| 2026.02.04 | ₩55,124 | ₩55,465 | ₩54,007 | ₩54,455 | -1.21% | 2252.6만 |
|---|
| 2026.02.03 | ₩54,375 | ₩55,097 | ₩54,207 | ₩54,809 | +0.80% | 2289.5만 |
|---|
| 2026.02.02 | ₩54,161 | ₩54,355 | ₩53,432 | ₩54,228 | +0.12% | 1960.3만 |
|---|
| 2026.01.30 | ₩53,479 | ₩54,054 | ₩53,178 | ₩54,000 | +0.98% | 1218.7만 |
|---|
| 2026.01.29 | ₩54,107 | ₩54,468 | ₩53,465 | ₩53,519 | -1.09% | 788.4만 |
|---|
| 2026.01.28 | ₩54,335 | ₩54,582 | ₩53,659 | ₩54,107 | -0.42% | 865.8만 |
|---|
| 2026.01.27 | ₩54,268 | ₩54,555 | ₩53,980 | ₩54,435 | +0.31% | 899만 |
|---|
| 2026.01.26 | ₩55,297 | ₩55,658 | ₩54,214 | ₩54,268 | -1.86% | 1188.8만 |
|---|
| 2026.01.23 | ₩53,920 | ₩54,956 | ₩53,693 | ₩54,829 | +1.69% | 878.7만 |
|---|
| 2026.01.22 | ₩54,562 | ₩54,702 | ₩53,900 | ₩54,087 | -0.87% | 1142.8만 |
|---|
| 2026.01.21 | ₩54,375 | ₩54,669 | ₩53,418 | ₩54,562 | +0.34% | 1728.7만 |
|---|
| 2026.01.20 | ₩52,415 | ₩54,575 | ₩51,840 | ₩54,475 | +3.93% | 1467.7만 |
|---|
| 2026.01.16 | ₩52,536 | ₩52,649 | ₩52,008 | ₩52,268 | -0.51% | 1521만 |
|---|
| 2026.01.15 | ₩52,215 | ₩52,830 | ₩51,914 | ₩52,095 | -0.23% | 1103.9만 |
|---|
| 2026.01.14 | ₩52,181 | ₩52,616 | ₩51,399 | ₩51,974 | -0.40% | 1512.6만 |
|---|
| 2026.01.13 | ₩51,807 | ₩52,696 | ₩51,673 | ₩52,442 | +1.23% | 1339만 |
|---|
| 2026.01.12 | ₩51,787 | ₩52,215 | ₩51,573 | ₩51,820 | +0.06% | 994.8만 |
|---|
| 2026.01.09 | ₩51,145 | ₩51,834 | ₩50,938 | ₩51,713 | +1.11% | 713.7만 |
|---|
| 2026.01.08 | ₩50,717 | ₩51,981 | ₩50,483 | ₩51,219 | +0.99% | 712.9만 |
|---|
| 2026.01.07 | ₩50,456 | ₩51,506 | ₩50,062 | ₩50,918 | +0.91% | 1263.7만 |
|---|
| 2026.01.06 | ₩50,597 | ₩50,797 | ₩50,323 | ₩50,630 | +0.07% | 879.1만 |
|---|
| 2026.01.05 | ₩50,938 | ₩50,978 | ₩50,229 | ₩50,597 | -0.67% | 948.1만 |
|---|
| 2026.01.02 | ₩51,265 | ₩51,392 | ₩50,737 | ₩50,924 | -0.67% | 894.9만 |
|---|
| 2025.12.31 | ₩51,680 | ₩51,720 | ₩51,192 | ₩51,265 | -0.80% | 558.8만 |
|---|
| 2025.12.30 | ₩51,673 | ₩51,967 | ₩51,560 | ₩51,760 | +0.17% | 631.4만 |
|---|
| 2025.12.29 | ₩51,720 | ₩52,255 | ₩51,720 | ₩51,907 | +0.36% | 668.6만 |
|---|
| 2025.12.26 | ₩51,787 | ₩51,981 | ₩51,439 | ₩51,693 | -0.18% | 441만 |
|---|
| 2025.12.24 | ₩52,021 | ₩52,168 | ₩51,493 | ₩51,767 | -0.49% | 307.2만 |
|---|
| 2025.12.23 | ₩52,034 | ₩52,362 | ₩51,800 | ₩51,934 | -0.19% | 755만 |
|---|
| 2025.12.22 | ₩50,991 | ₩52,108 | ₩50,771 | ₩51,927 | +1.84% | 1040.3만 |
|---|
| 2025.12.19 | ₩50,109 | ₩51,600 | ₩50,028 | ₩50,991 | +1.76% | 3415.7만 |
|---|
| 2025.12.18 | ₩49,547 | ₩50,537 | ₩49,520 | ₩50,456 | +1.84% | 965.2만 |
|---|
| 2025.12.17 | ₩50,289 | ₩50,363 | ₩49,420 | ₩49,707 | -1.16% | 877.7만 |
|---|
| 2025.12.16 | ₩50,142 | ₩50,496 | ₩49,788 | ₩50,376 | +0.47% | 1010.6만 |
|---|
| 2025.12.15 | ₩49,647 | ₩50,135 | ₩49,587 | ₩50,048 | +0.81% | 1123.7만 |
|---|
| 2025.12.12 | ₩48,771 | ₩49,694 | ₩48,651 | ₩49,460 | +1.41% | 971.1만 |
|---|
| 2025.12.11 | ₩49,480 | ₩49,627 | ₩48,310 | ₩48,470 | -2.04% | 1128만 |
|---|
| 2025.12.10 | ₩49,420 | ₩49,781 | ₩49,039 | ₩49,386 | -0.07% | 1438.2만 |
|---|
| 2025.12.09 | ₩49,440 | ₩49,788 | ₩48,979 | ₩49,193 | -0.50% | 792.8만 |
|---|
| 2025.12.08 | ₩49,320 | ₩49,801 | ₩49,045 | ₩49,440 | +0.24% | 810.1만 |
|---|
| 2025.12.05 | ₩49,086 | ₩49,480 | ₩48,945 | ₩49,306 | +0.45% | 702.1만 |
|---|
| 2025.12.04 | ₩49,440 | ₩49,600 | ₩48,858 | ₩48,985 | -0.92% | 904.1만 |
|---|
| 2025.12.03 | ₩50,089 | ₩50,182 | ₩49,300 | ₩49,473 | -1.23% | 994.5만 |
|---|
| 2025.12.02 | ₩50,630 | ₩50,777 | ₩49,647 | ₩49,955 | -1.33% | 1291.8만 |
|---|
| 2025.12.01 | ₩50,356 | ₩51,005 | ₩50,216 | ₩50,784 | +0.85% | 1266.8만 |
|---|
| 2025.11.28 | ₩50,209 | ₩50,323 | ₩49,881 | ₩50,142 | -0.13% | 473.4만 |
|---|
| 2025.11.26 | ₩50,062 | ₩50,329 | ₩49,881 | ₩50,175 | +0.23% | 670.7만 |
|---|
| 2025.11.25 | ₩49,106 | ₩50,115 | ₩49,086 | ₩50,028 | +1.88% | 1133.7만 |
|---|
| 2025.11.24 | ₩48,277 | ₩49,226 | ₩48,149 | ₩48,972 | +1.44% | 2066.8만 |
|---|
| 2025.11.21 | ₩48,303 | ₩48,678 | ₩48,136 | ₩48,170 | -0.28% | 1051.8만 |
|---|
| 2025.11.20 | ₩48,343 | ₩48,811 | ₩48,143 | ₩48,290 | -0.11% | 1049.7만 |
|---|
| 2025.11.19 | ₩48,511 | ₩48,818 | ₩48,283 | ₩48,343 | -0.34% | 1119.8만 |
|---|
| 2025.11.18 | ₩48,129 | ₩48,865 | ₩47,949 | ₩48,745 | +1.28% | 893.8만 |
|---|
| 2025.11.17 | ₩47,882 | ₩48,832 | ₩47,849 | ₩48,036 | +0.32% | 963.3만 |
|---|
| 2025.11.14 | ₩47,708 | ₩48,109 | ₩47,334 | ₩47,681 | -0.06% | 1051.7만 |
|---|
| 2025.11.13 | ₩47,066 | ₩48,063 | ₩46,846 | ₩47,528 | +0.98% | 1262.6만 |
|---|
| 2025.11.12 | ₩48,016 | ₩48,210 | ₩47,073 | ₩47,126 | -1.85% | 1254.1만 |
|---|
| 2025.11.11 | ₩46,973 | ₩48,223 | ₩46,906 | ₩48,083 | +2.36% | 1426만 |
|---|
| 2025.11.10 | ₩46,692 | ₩47,641 | ₩46,384 | ₩46,826 | +0.29% | 1344.3만 |
|---|
| 2025.11.07 | ₩47,086 | ₩48,557 | ₩45,809 | ₩46,625 | -0.98% | 2820만 |
|---|
| 2025.11.06 | ₩45,020 | ₩45,274 | ₩44,051 | ₩44,338 | -1.51% | 2026.6만 |
|---|
| 2025.11.05 | ₩44,746 | ₩45,441 | ₩44,746 | ₩45,381 | +1.42% | 1065.9만 |
|---|
| 2025.11.04 | ₩44,726 | ₩44,766 | ₩44,077 | ₩44,713 | -0.03% | 1084.9만 |
|---|
| 2025.11.03 | ₩44,679 | ₩44,846 | ₩44,325 | ₩44,472 | -0.46% | 866만 |
|---|
| 2025.10.31 | ₩44,298 | ₩44,846 | ₩44,051 | ₩44,686 | +0.88% | 1000.7만 |
|---|
| 2025.10.30 | ₩44,713 | ₩45,100 | ₩44,311 | ₩44,512 | -0.45% | 1745.1만 |
|---|
| 2025.10.29 | ₩46,050 | ₩46,083 | ₩44,405 | ₩44,505 | -3.35% | 1159.4만 |
|---|
| 2025.10.28 | ₩46,244 | ₩46,498 | ₩45,782 | ₩46,351 | +0.23% | 694.4만 |
|---|
| 2025.10.27 | ₩46,912 | ₩46,912 | ₩46,531 | ₩46,592 | -0.68% | 787.3만 |
|---|
| 2025.10.24 | ₩46,979 | ₩47,060 | ₩46,438 | ₩46,598 | -0.81% | 480.3만 |
|---|
| 2025.10.23 | ₩46,531 | ₩46,785 | ₩46,224 | ₩46,732 | +0.43% | 608.6만 |
|---|
| 2025.10.22 | ₩45,930 | ₩47,113 | ₩45,930 | ₩46,618 | +1.50% | 1026.5만 |
|---|
| 2025.10.21 | ₩46,692 | ₩46,799 | ₩45,863 | ₩46,070 | -1.33% | 1173.4만 |
|---|
| 2025.10.20 | ₩47,240 | ₩47,287 | ₩46,351 | ₩46,645 | -1.26% | 935.1만 |
|---|
| 2025.10.17 | ₩47,187 | ₩47,240 | ₩46,725 | ₩46,953 | -0.50% | 944.6만 |
|---|
| 2025.10.16 | ₩46,177 | ₩47,147 | ₩45,983 | ₩46,912 | +1.59% | 1270.8만 |
|---|
| 2025.10.15 | ₩45,782 | ₩46,264 | ₩45,368 | ₩45,903 | +0.26% | 882.9만 |
|---|
| 2025.10.14 | ₩44,900 | ₩46,070 | ₩44,806 | ₩45,876 | +2.17% | 1240.7만 |
|---|
| 2025.10.13 | ₩46,130 | ₩46,471 | ₩44,759 | ₩44,900 | -2.67% | 1285.1만 |
|---|
| 2025.10.10 | ₩46,364 | ₩46,846 | ₩46,271 | ₩46,551 | +0.40% | 1353.9만 |
|---|