시장 데이터를 불러오는 중
전체 종목
Madison Square Garden Entertainment Corp. Class A Common Stock 과거 주가
Madison Square Garden Entertainment Corp. Class A Common Stock · MSGE · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Madison Square Garden Entertainment Corp. Class A Common Stock · MSGE · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,512 | ₩110,994 | ₩108,238 | ₩108,412 | -1.00% | 25.9만 |
| 2026.10.08 | ₩109,968 | ₩111,577 | ₩109,364 | ₩109,512 | -0.41% | 50.1만 |
| 2026.10.07 | ₩106,789 | ₩110,290 | ₩106,025 | ₩109,968 | +2.98% | 107.2만 |
| 2026.10.06 | ₩107,500 | ₩110,088 | ₩106,856 | ₩107,272 | -0.21% | 74.7만 |
| 2026.10.05 | ₩107,286 | ₩107,715 | ₩105,073 | ₩107,299 | +0.01% | 73.8만 |
| 2026.10.02 | ₩107,876 | ₩109,257 | ₩105,435 | ₩107,111 | -0.71% | 51.7만 |
| 2026.10.01 | ₩107,567 | ₩108,003 | ₩101,787 | ₩107,353 | -0.20% | 80.9만 |
| 2026.09.30 | ₩109,619 | ₩112,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,433 |
| -1.99% |
| 76.8만 |
| 2026.09.29 | ₩110,464 | ₩111,430 | ₩108,908 | ₩109,498 | -0.87% | 40.5만 |
|---|
| 2026.09.28 | ₩106,105 | ₩110,001 | ₩105,945 | ₩109,659 | +3.35% | 49.5만 |
|---|
| 2026.09.25 | ₩106,441 | ₩107,688 | ₩104,563 | ₩106,065 | -0.35% | 51.8만 |
|---|
| 2026.09.24 | ₩105,073 | ₩106,991 | ₩104,389 | ₩106,240 | +1.11% | 47.8만 |
|---|
| 2026.09.23 | ₩106,924 | ₩107,594 | ₩104,255 | ₩105,261 | -1.56% | 27.5만 |
|---|
| 2026.09.22 | ₩109,177 | ₩111,041 | ₩106,897 | ₩107,514 | -1.52% | 36.6만 |
|---|
| 2026.09.21 | ₩108,627 | ₩109,673 | ₩107,118 | ₩108,895 | +0.25% | 55만 |
|---|
| 2026.09.18 | ₩102,941 | ₩107,514 | ₩102,364 | ₩105,971 | +2.94% | 143.5만 |
|---|
| 2026.09.17 | ₩107,554 | ₩109,726 | ₩103,383 | ₩103,504 | -3.77% | 43.5만 |
|---|
| 2026.09.16 | ₩107,809 | ₩108,345 | ₩104,590 | ₩106,360 | -1.34% | 98.5만 |
|---|
| 2026.09.15 | ₩107,420 | ₩109,351 | ₩106,749 | ₩108,479 | +0.99% | 51.8만 |
|---|
| 2026.09.14 | ₩105,958 | ₩108,560 | ₩105,515 | ₩107,809 | +1.75% | 54.7만 |
|---|
| 2026.09.11 | ₩102,914 | ₩106,602 | ₩102,599 | ₩106,199 | +3.19% | 58만 |
|---|
| 2026.09.10 | ₩102,216 | ₩103,115 | ₩101,130 | ₩101,586 | -0.62% | 29.5만 |
|---|
| 2026.09.09 | ₩102,029 | ₩103,262 | ₩101,036 | ₩102,324 | +0.29% | 40만 |
|---|
| 2026.09.08 | ₩103,705 | ₩103,705 | ₩102,156 | ₩102,927 | -0.75% | 36만 |
|---|
| 2026.09.04 | ₩103,812 | ₩104,644 | ₩103,316 | ₩103,812 | 0.00% | 22.8만 |
|---|
| 2026.09.03 | ₩104,322 | ₩105,153 | ₩102,538 | ₩104,335 | +0.01% | 27.6만 |
|---|
| 2026.09.02 | ₩104,241 | ₩105,797 | ₩102,619 | ₩103,383 | -0.82% | 27.8만 |
|---|
| 2026.09.01 | ₩103,343 | ₩104,563 | ₩102,392 | ₩103,316 | -0.03% | 32.2만 |
|---|
| 2026.08.31 | ₩105,220 | ₩106,588 | ₩103,973 | ₩104,188 | -0.98% | 33.1만 |
|---|
| 2026.08.28 | ₩105,019 | ₩106,186 | ₩104,275 | ₩105,006 | -0.01% | 31.3만 |
|---|
| 2026.08.27 | ₩105,945 | ₩106,991 | ₩104,215 | ₩104,805 | -1.08% | 26.5만 |
|---|
| 2026.08.26 | ₩108,077 | ₩108,077 | ₩106,085 | ₩106,602 | -1.36% | 24.7만 |
|---|
| 2026.08.25 | ₩107,755 | ₩108,868 | ₩106,602 | ₩108,130 | +0.35% | 22.1만 |
|---|
| 2026.08.24 | ₩108,090 | ₩108,922 | ₩106,179 | ₩106,736 | -1.25% | 20.7만 |
|---|
| 2026.08.21 | ₩106,696 | ₩107,658 | ₩105,412 | ₩107,138 | +0.41% | 24.5만 |
|---|
| 2026.08.20 | ₩109,244 | ₩111,564 | ₩106,709 | ₩107,058 | -2.00% | 20.2만 |
|---|
| 2026.08.19 | ₩111,027 | ₩112,020 | ₩110,169 | ₩110,544 | -0.43% | 22만 |
|---|
| 2026.08.18 | ₩114,098 | ₩116,406 | ₩109,686 | ₩109,834 | -3.74% | 23.7만 |
|---|
| 2026.08.17 | ₩114,608 | ₩115,359 | ₩112,797 | ₩113,803 | -0.70% | 47.7만 |
|---|
| 2026.08.14 | ₩113,548 | ₩116,512 | ₩112,978 | ₩114,581 | +0.91% | 41.6만 |
|---|
| 2026.08.13 | ₩117,612 | ₩121,246 | ₩112,033 | ₩113,039 | -3.89% | 63.3만 |
|---|
| 2026.08.12 | ₩110,786 | ₩119,610 | ₩109,874 | ₩118,577 | +7.03% | 76.2만 |
|---|
| 2026.08.11 | ₩104,523 | ₩106,991 | ₩104,134 | ₩106,441 | +1.83% | 46.8만 |
|---|
| 2026.08.10 | ₩101,707 | ₩105,301 | ₩101,224 | ₩104,697 | +2.94% | 34.7만 |
|---|
| 2026.08.07 | ₩103,101 | ₩104,355 | ₩101,868 | ₩102,659 | -0.43% | 27.9만 |
|---|
| 2026.08.06 | ₩104,322 | ₩105,965 | ₩102,049 | ₩102,820 | -1.44% | 33만 |
|---|
| 2026.08.05 | ₩105,100 | ₩106,602 | ₩103,838 | ₩104,335 | -0.73% | 32.2만 |
|---|
| 2026.08.04 | ₩103,973 | ₩106,270 | ₩103,383 | ₩104,617 | +0.62% | 44.6만 |
|---|
| 2026.08.03 | ₩103,812 | ₩105,515 | ₩102,887 | ₩103,222 | -0.57% | 33.2만 |
|---|
| 2026.07.31 | ₩105,851 | ₩105,851 | ₩101,613 | ₩103,611 | -2.12% | 27.9만 |
|---|
| 2026.07.30 | ₩102,645 | ₩105,971 | ₩101,063 | ₩105,757 | +3.03% | 31만 |
|---|
| 2026.07.29 | ₩103,410 | ₩104,000 | ₩100,312 | ₩101,908 | -1.45% | 30.8만 |
|---|
| 2026.07.28 | ₩104,161 | ₩104,925 | ₩103,464 | ₩103,517 | -0.62% | 27.4만 |
|---|
| 2026.07.27 | ₩103,262 | ₩104,235 | ₩101,653 | ₩103,692 | +0.42% | 27만 |
|---|
| 2026.07.24 | ₩103,732 | ₩104,469 | ₩101,653 | ₩102,270 | -1.41% | 21.5만 |
|---|
| 2026.07.23 | ₩104,107 | ₩104,872 | ₩102,364 | ₩102,418 | -1.62% | 30.4만 |
|---|
| 2026.07.22 | ₩101,801 | ₩104,858 | ₩101,445 | ₩104,845 | +2.99% | 43.8만 |
|---|
| 2026.07.21 | ₩103,262 | ₩103,718 | ₩101,130 | ₩102,538 | -0.70% | 53.8만 |
|---|
| 2026.07.20 | ₩101,720 | ₩103,933 | ₩101,713 | ₩102,780 | +1.04% | 46.5만 |
|---|
| 2026.07.17 | ₩98,260 | ₩100,942 | ₩98,260 | ₩100,916 | +2.70% | 42.5만 |
|---|
| 2026.07.16 | ₩99,212 | ₩99,695 | ₩97,791 | ₩99,266 | +0.05% | 45만 |
|---|
| 2026.07.15 | ₩98,971 | ₩102,391 | ₩98,971 | ₩99,360 | +0.39% | 29.2만 |
|---|
| 2026.07.14 | ₩101,385 | ₩101,935 | ₩98,435 | ₩98,770 | -2.58% | 34.1만 |
|---|
| 2026.07.13 | ₩100,071 | ₩101,673 | ₩99,595 | ₩100,567 | +0.50% | 35.1만 |
|---|
| 2026.07.10 | ₩100,030 | ₩100,037 | ₩98,555 | ₩99,561 | -0.47% | 25.8만 |
|---|
| 2026.07.09 | ₩98,783 | ₩100,916 | ₩98,783 | ₩100,030 | +1.26% | 26.3만 |
|---|
| 2026.07.08 | ₩100,473 | ₩101,331 | ₩97,898 | ₩100,272 | -0.20% | 65.8만 |
|---|
| 2026.07.07 | ₩101,814 | ₩102,632 | ₩99,548 | ₩100,553 | -1.24% | 67.3만 |
|---|
| 2026.07.06 | ₩105,435 | ₩106,628 | ₩100,460 | ₩101,747 | -3.50% | 46.4만 |
|---|
| 2026.07.02 | ₩106,521 | ₩107,044 | ₩104,992 | ₩105,126 | -1.31% | 70.6만 |
|---|
| 2026.07.01 | ₩108,412 | ₩111,027 | ₩105,502 | ₩106,588 | -1.68% | 42.8만 |
|---|
| 2026.06.30 | ₩107,929 | ₩109,753 | ₩106,816 | ₩108,479 | +0.51% | 54.7만 |
|---|
| 2026.06.29 | ₩105,274 | ₩109,244 | ₩104,062 | ₩108,560 | +3.12% | 75만 |
|---|
| 2026.06.26 | ₩106,374 | ₩111,014 | ₩106,374 | ₩107,688 | +1.24% | 180만 |
|---|
| 2026.06.25 | ₩103,490 | ₩106,387 | ₩102,163 | ₩105,730 | +2.16% | 43.1만 |
|---|
| 2026.06.24 | ₩103,021 | ₩104,060 | ₩101,988 | ₩102,605 | -0.40% | 58.7만 |
|---|
| 2026.06.23 | ₩100,446 | ₩102,833 | ₩99,937 | ₩102,511 | +2.06% | 74.9만 |
|---|
| 2026.06.22 | ₩97,992 | ₩101,318 | ₩97,657 | ₩101,009 | +3.08% | 70.7만 |
|---|
| 2026.06.18 | ₩98,233 | ₩100,527 | ₩98,070 | ₩98,475 | +0.25% | 66.6만 |
|---|
| 2026.06.17 | ₩100,996 | ₩101,439 | ₩95,672 | ₩97,898 | -3.07% | 42.8만 |
|---|
| 2026.06.16 | ₩100,004 | ₩101,519 | ₩99,507 | ₩101,009 | +1.01% | 56.3만 |
|---|
| 2026.06.15 | ₩98,555 | ₩100,071 | ₩93,124 | ₩100,004 | +1.47% | 74.9만 |
|---|
| 2026.06.12 | ₩99,253 | ₩99,601 | ₩98,126 | ₩98,555 | -0.70% | 38.2만 |
|---|
| 2026.06.11 | ₩97,979 | ₩100,500 | ₩97,898 | ₩99,601 | +1.66% | 61.6만 |
|---|
| 2026.06.10 | ₩97,818 | ₩99,876 | ₩97,288 | ₩97,603 | -0.22% | 72.3만 |
|---|
| 2026.06.09 | ₩98,153 | ₩98,890 | ₩95,296 | ₩97,080 | -1.09% | 34.7만 |
|---|
| 2026.06.08 | ₩96,436 | ₩98,555 | ₩95,806 | ₩96,852 | +0.43% | 42.1만 |
|---|
| 2026.06.05 | ₩95,672 | ₩97,335 | ₩95,256 | ₩96,664 | +1.04% | 45.7만 |
|---|
| 2026.06.04 | ₩97,161 | ₩97,415 | ₩95,028 | ₩95,578 | -1.63% | 52.3만 |
|---|
| 2026.06.03 | ₩95,766 | ₩96,705 | ₩95,270 | ₩96,289 | +0.55% | 32.3만 |
|---|
| 2026.06.02 | ₩96,785 | ₩97,905 | ₩95,994 | ₩96,664 | -0.12% | 45.3만 |
|---|
| 2026.06.01 | ₩95,229 | ₩97,348 | ₩95,229 | ₩97,026 | +1.89% | 54.7만 |
|---|
| 2026.05.29 | ₩93,030 | ₩94,780 | ₩91,765 | ₩94,586 | +1.67% | 31.8만 |
|---|
| 2026.05.28 | ₩93,875 | ₩95,323 | ₩93,271 | ₩93,406 | -0.50% | 42만 |
|---|
| 2026.05.27 | ₩95,176 | ₩96,262 | ₩93,768 | ₩93,861 | -1.38% | 39.4만 |
|---|
| 2026.05.26 | ₩93,875 | ₩95,098 | ₩93,191 | ₩94,626 | +0.80% | 31.5만 |
|---|
| 2026.05.22 | ₩93,365 | ₩93,707 | ₩92,587 | ₩93,392 | +0.03% | 23.9만 |
|---|
| 2026.05.21 | ₩92,869 | ₩93,855 | ₩91,863 | ₩93,030 | +0.17% | 37.6만 |
|---|
| 2026.05.20 | ₩92,480 | ₩94,545 | ₩91,850 | ₩93,312 | +0.90% | 41.7만 |
|---|
| 2026.05.19 | ₩92,909 | ₩92,909 | ₩91,032 | ₩92,279 | -0.68% | 26.6만 |
|---|
| 2026.05.18 | ₩92,145 | ₩94,961 | ₩91,528 | ₩92,587 | +0.48% | 48.2만 |
|---|
| 2026.05.15 | ₩91,354 | ₩92,956 | ₩90,723 | ₩91,635 | +0.31% | 40.7만 |
|---|
| 2026.05.14 | ₩90,214 | ₩91,863 | ₩88,283 | ₩91,836 | +1.80% | 47만 |
|---|
| 2026.05.13 | ₩86,298 | ₩90,777 | ₩85,761 | ₩88,806 | +2.91% | 92.7만 |
|---|
| 2026.05.12 | ₩85,761 | ₩88,551 | ₩84,702 | ₩86,579 | +0.95% | 54만 |
|---|
| 2026.05.11 | ₩87,317 | ₩87,451 | ₩84,125 | ₩85,761 | -1.78% | 65.8만 |
|---|
| 2026.05.08 | ₩89,758 | ₩89,986 | ₩85,165 | ₩87,532 | -2.48% | 67.7만 |
|---|
| 2026.05.07 | ₩92,695 | ₩93,694 | ₩80,263 | ₩89,503 | -3.44% | 91.8만 |
|---|
| 2026.05.06 | ₩89,731 | ₩91,682 | ₩89,034 | ₩89,785 | +0.06% | 43.8만 |
|---|
| 2026.05.05 | ₩89,315 | ₩89,858 | ₩88,256 | ₩88,497 | -0.92% | 34.1만 |
|---|
| 2026.05.04 | ₩90,281 | ₩91,468 | ₩87,719 | ₩88,511 | -1.96% | 34.8만 |
|---|
| 2026.05.01 | ₩89,825 | ₩91,890 | ₩89,315 | ₩90,737 | +1.02% | 53.3만 |
|---|
| 2026.04.30 | ₩86,861 | ₩90,066 | ₩86,861 | ₩89,744 | +3.32% | 32.6만 |
|---|
| 2026.04.29 | ₩86,365 | ₩87,109 | ₩85,257 | ₩86,807 | +0.51% | 23.6만 |
|---|
| 2026.04.28 | ₩86,714 | ₩87,585 | ₩86,244 | ₩86,995 | +0.32% | 36.5만 |
|---|
| 2026.04.27 | ₩85,399 | ₩87,733 | ₩85,346 | ₩86,124 | +0.85% | 37.6만 |
|---|
| 2026.04.24 | ₩82,369 | ₩86,070 | ₩82,006 | ₩85,104 | +3.32% | 43.5만 |
|---|
| 2026.04.23 | ₩82,543 | ₩83,220 | ₩81,846 | ₩82,744 | +0.24% | 25.9만 |
|---|
| 2026.04.22 | ₩82,851 | ₩83,301 | ₩81,872 | ₩82,704 | -0.18% | 18.9만 |
|---|
| 2026.04.21 | ₩83,951 | ₩84,293 | ₩81,423 | ₩82,369 | -1.88% | 23.2만 |
|---|
| 2026.04.20 | ₩83,535 | ₩85,004 | ₩82,851 | ₩84,340 | +0.96% | 26.7만 |
|---|
| 2026.04.17 | ₩82,838 | ₩84,675 | ₩81,711 | ₩84,192 | +1.64% | 24.9만 |
|---|
| 2026.04.16 | ₩81,765 | ₩83,240 | ₩81,068 | ₩81,980 | +0.26% | 43.2만 |
|---|
| 2026.04.15 | ₩83,495 | ₩84,125 | ₩81,242 | ₩81,537 | -2.35% | 21.5만 |
|---|
| 2026.04.14 | ₩81,309 | ₩83,294 | ₩81,309 | ₩83,254 | +2.39% | 34.3만 |
|---|
| 2026.04.13 | ₩81,027 | ₩81,939 | ₩80,920 | ₩81,524 | +0.61% | 26.3만 |
|---|
| 2026.04.10 | ₩82,127 | ₩82,127 | ₩80,840 | ₩81,269 | -1.05% | 26.4만 |
|---|
| 2026.04.09 | ₩81,631 | ₩82,275 | ₩81,148 | ₩81,671 | +0.05% | 32.1만 |
|---|
| 2026.04.08 | ₩82,033 | ₩83,931 | ₩81,604 | ₩81,926 | -0.13% | 45.4만 |
|---|
| 2026.04.07 | ₩81,014 | ₩82,047 | ₩80,169 | ₩81,215 | +0.25% | 32.5만 |
|---|
| 2026.04.06 | ₩80,920 | ₩81,457 | ₩80,303 | ₩80,773 | -0.18% | 19.6만 |
|---|
| 2026.04.02 | ₩76,615 | ₩81,014 | ₩76,009 | ₩80,920 | +5.62% | 25만 |
|---|
| 2026.04.01 | ₩79,458 | ₩79,532 | ₩77,474 | ₩77,635 | -2.30% | 33.7만 |
|---|
| 2026.03.31 | ₩77,004 | ₩79,418 | ₩75,717 | ₩79,002 | +2.59% | 42.3만 |
|---|
| 2026.03.30 | ₩74,805 | ₩76,186 | ₩74,349 | ₩75,972 | +1.56% | 28.1만 |
|---|
| 2026.03.27 | ₩75,623 | ₩76,133 | ₩72,820 | ₩74,698 | -1.22% | 26만 |
|---|
| 2026.03.26 | ₩76,749 | ₩77,648 | ₩76,052 | ₩76,280 | -0.61% | 20.1만 |
|---|
| 2026.03.25 | ₩77,795 | ₩77,916 | ₩76,428 | ₩77,286 | -0.66% | 20.2만 |
|---|
| 2026.03.24 | ₩75,797 | ₩76,937 | ₩75,207 | ₩76,910 | +1.47% | 20.7만 |
|---|
| 2026.03.23 | ₩77,179 | ₩78,023 | ₩76,213 | ₩76,441 | -0.96% | 21.7만 |
|---|
| 2026.03.20 | ₩76,924 | ₩76,924 | ₩74,751 | ₩75,314 | -2.09% | 54.8만 |
|---|
| 2026.03.19 | ₩75,529 | ₩77,246 | ₩75,046 | ₩76,951 | +1.88% | 32.8만 |
|---|
| 2026.03.18 | ₩76,642 | ₩78,010 | ₩75,576 | ₩76,240 | -0.52% | 28.6만 |
|---|
| 2026.03.17 | ₩77,715 | ₩78,868 | ₩76,656 | ₩77,165 | -0.71% | 47.3만 |
|---|
| 2026.03.16 | ₩76,186 | ₩78,037 | ₩76,186 | ₩77,474 | +1.69% | 35.1만 |
|---|
| 2026.03.13 | ₩76,441 | ₩78,614 | ₩74,463 | ₩74,711 | -2.26% | 25.9만 |
|---|
| 2026.03.12 | ₩76,186 | ₩77,018 | ₩75,408 | ₩75,851 | -0.44% | 22.9만 |
|---|
| 2026.03.11 | ₩77,179 | ₩78,694 | ₩76,481 | ₩77,380 | +0.26% | 24.8만 |
|---|
| 2026.03.10 | ₩78,935 | ₩79,619 | ₩77,614 | ₩78,064 | -1.10% | 34.8만 |
|---|
| 2026.03.09 | ₩78,064 | ₩79,304 | ₩76,535 | ₩78,922 | +1.10% | 26만 |
|---|
| 2026.03.06 | ₩78,600 | ₩79,861 | ₩77,460 | ₩78,909 | +0.39% | 27.9만 |
|---|
| 2026.03.05 | ₩79,096 | ₩79,633 | ₩78,070 | ₩79,525 | +0.54% | 34.8만 |
|---|
| 2026.03.04 | ₩82,690 | ₩82,690 | ₩79,499 | ₩79,874 | -3.41% | 46.2만 |
|---|
| 2026.03.03 | ₩81,604 | ₩82,851 | ₩78,681 | ₩81,510 | -0.12% | 47.6만 |
|---|
| 2026.03.02 | ₩83,441 | ₩84,541 | ₩81,805 | ₩83,321 | -0.14% | 70.2만 |
|---|
| 2026.02.27 | ₩82,141 | ₩85,265 | ₩81,027 | ₩84,675 | +3.09% | 57.6만 |
|---|
| 2026.02.26 | ₩81,322 | ₩83,844 | ₩81,322 | ₩82,784 | +1.80% | 32.4만 |
|---|
| 2026.02.25 | ₩81,752 | ₩82,060 | ₩80,571 | ₩80,719 | -1.26% | 24.8만 |
|---|
| 2026.02.24 | ₩83,187 | ₩83,911 | ₩81,926 | ₩82,181 | -1.21% | 22.3만 |
|---|
| 2026.02.23 | ₩85,104 | ₩85,104 | ₩77,987 | ₩82,744 | -2.77% | 34.3만 |
|---|
| 2026.02.20 | ₩84,729 | ₩86,043 | ₩83,254 | ₩85,440 | +0.84% | 32.5만 |
|---|
| 2026.02.19 | ₩85,788 | ₩86,124 | ₩83,374 | ₩84,689 | -1.28% | 23만 |
|---|
| 2026.02.18 | ₩85,158 | ₩87,518 | ₩85,158 | ₩86,284 | +1.32% | 27.3만 |
|---|
| 2026.02.17 | ₩83,803 | ₩85,198 | ₩83,321 | ₩84,554 | +0.90% | 22.8만 |
|---|
| 2026.02.13 | ₩81,336 | ₩84,473 | ₩80,504 | ₩83,830 | +3.07% | 34.1만 |
|---|
| 2026.02.12 | ₩80,209 | ₩81,872 | ₩78,238 | ₩80,665 | +0.57% | 81.2만 |
|---|
| 2026.02.11 | ₩82,006 | ₩82,375 | ₩78,359 | ₩79,338 | -3.25% | 33.3만 |
|---|
| 2026.02.10 | ₩81,604 | ₩83,213 | ₩80,598 | ₩81,001 | -0.74% | 39.8만 |
|---|
| 2026.02.09 | ₩81,470 | ₩82,436 | ₩81,048 | ₩81,403 | -0.08% | 38.8만 |
|---|
| 2026.02.06 | ₩80,303 | ₩81,685 | ₩79,056 | ₩81,604 | +1.62% | 22.6만 |
|---|
| 2026.02.05 | ₩79,137 | ₩80,598 | ₩78,010 | ₩79,593 | +0.58% | 41.2만 |
|---|
| 2026.02.04 | ₩80,665 | ₩82,268 | ₩77,447 | ₩80,209 | -0.57% | 58.3만 |
|---|
| 2026.02.03 | ₩83,482 | ₩84,487 | ₩79,123 | ₩80,920 | -3.07% | 50.7만 |
|---|
| 2026.02.02 | ₩82,610 | ₩84,622 | ₩82,369 | ₩83,066 | +0.55% | 39.5만 |
|---|
| 2026.01.30 | ₩82,932 | ₩84,166 | ₩81,604 | ₩82,972 | +0.05% | 40.3만 |
|---|
| 2026.01.29 | ₩81,564 | ₩83,455 | ₩80,786 | ₩83,294 | +2.12% | 41.3만 |
|---|
| 2026.01.28 | ₩81,027 | ₩81,376 | ₩80,048 | ₩80,679 | -0.43% | 26.9만 |
|---|
| 2026.01.27 | ₩80,504 | ₩82,006 | ₩79,405 | ₩81,443 | +1.17% | 30.5만 |
|---|
| 2026.01.26 | ₩82,234 | ₩82,476 | ₩79,847 | ₩79,995 | -2.72% | 26.8만 |
|---|
| 2026.01.23 | ₩81,188 | ₩82,985 | ₩80,530 | ₩82,127 | +1.16% | 25.6만 |
|---|
| 2026.01.22 | ₩81,349 | ₩82,248 | ₩80,639 | ₩81,188 | -0.20% | 30.8만 |
|---|
| 2026.01.21 | ₩78,868 | ₩79,666 | ₩77,380 | ₩79,579 | +0.90% | 34.5만 |
|---|
| 2026.01.20 | ₩79,137 | ₩80,263 | ₩77,782 | ₩78,654 | -0.61% | 46.9만 |
|---|
| 2026.01.16 | ₩79,445 | ₩80,048 | ₩79,204 | ₩79,767 | +0.41% | 42.9만 |
|---|
| 2026.01.15 | ₩82,073 | ₩82,664 | ₩78,842 | ₩79,686 | -2.91% | 52.5만 |
|---|
| 2026.01.14 | ₩78,909 | ₩81,550 | ₩78,909 | ₩81,349 | +3.09% | 37.9만 |
|---|
| 2026.01.13 | ₩76,642 | ₩80,270 | ₩76,642 | ₩79,593 | +3.85% | 38.5만 |
|---|
| 2026.01.12 | ₩73,625 | ₩76,924 | ₩73,424 | ₩76,629 | +4.08% | 31.5만 |
|---|
| 2026.01.09 | ₩73,973 | ₩75,314 | ₩73,323 | ₩73,772 | -0.27% | 18.1만 |
|---|
| 2026.01.08 | ₩71,667 | ₩73,772 | ₩71,667 | ₩73,638 | +2.75% | 27.4만 |
|---|
| 2026.01.07 | ₩72,136 | ₩72,324 | ₩70,581 | ₩72,284 | +0.20% | 22.8만 |
|---|
| 2026.01.06 | ₩72,257 | ₩73,102 | ₩71,305 | ₩72,364 | +0.15% | 23.8만 |
|---|
| 2026.01.05 | ₩73,088 | ₩74,094 | ₩71,252 | ₩72,834 | -0.35% | 29.8만 |
|---|
| 2026.01.02 | ₩72,284 | ₩72,901 | ₩70,473 | ₩72,874 | +0.82% | 26.3만 |
|---|
| 2025.12.31 | ₩72,445 | ₩72,820 | ₩71,358 | ₩72,270 | -0.24% | 33.2만 |
|---|
| 2025.12.30 | ₩71,814 | ₩72,337 | ₩71,385 | ₩72,109 | +0.41% | 17.1만 |
|---|
| 2025.12.29 | ₩72,324 | ₩72,418 | ₩71,559 | ₩72,015 | -0.43% | 14.5만 |
|---|
| 2025.12.26 | ₩72,740 | ₩72,914 | ₩71,828 | ₩72,431 | -0.42% | 18.3만 |
|---|
| 2025.12.24 | ₩72,069 | ₩73,357 | ₩71,707 | ₩73,061 | +1.38% | 9.1만 |
|---|
| 2025.12.23 | ₩71,238 | ₩72,579 | ₩70,862 | ₩72,109 | +1.22% | 38.1만 |
|---|
| 2025.12.22 | ₩70,983 | ₩72,297 | ₩70,788 | ₩71,251 | +0.38% | 23.7만 |
|---|
| 2025.12.19 | ₩69,642 | ₩70,614 | ₩69,642 | ₩70,567 | +1.33% | 46.1만 |
|---|
| 2025.12.18 | ₩69,843 | ₩70,976 | ₩69,280 | ₩69,615 | -0.33% | 28.3만 |
|---|
| 2025.12.17 | ₩69,910 | ₩71,332 | ₩68,877 | ₩69,146 | -1.09% | 22.6만 |
|---|
| 2025.12.16 | ₩71,372 | ₩71,372 | ₩69,170 | ₩70,111 | -1.77% | 44.3만 |
|---|
| 2025.12.15 | ₩72,378 | ₩73,115 | ₩70,487 | ₩70,688 | -2.33% | 43.1만 |
|---|
| 2025.12.12 | ₩73,544 | ₩74,081 | ₩72,887 | ₩73,383 | -0.22% | 32.8만 |
|---|
| 2025.12.11 | ₩72,659 | ₩74,765 | ₩72,404 | ₩73,357 | +0.96% | 49.4만 |
|---|
| 2025.12.10 | ₩70,460 | ₩71,814 | ₩70,460 | ₩71,479 | +1.45% | 30.8만 |
|---|
| 2025.12.09 | ₩70,098 | ₩71,908 | ₩70,098 | ₩71,036 | +1.34% | 26.5만 |
|---|
| 2025.12.08 | ₩70,218 | ₩70,467 | ₩69,199 | ₩70,098 | -0.17% | 31.4만 |
|---|
| 2025.12.05 | ₩69,199 | ₩70,071 | ₩68,448 | ₩69,454 | +0.37% | 31.8만 |
|---|
| 2025.12.04 | ₩67,054 | ₩69,105 | ₩67,054 | ₩69,092 | +3.04% | 29.7만 |
|---|
| 2025.12.03 | ₩66,571 | ₩67,885 | ₩65,258 | ₩67,268 | +1.05% | 22.8만 |
|---|
| 2025.12.02 | ₩68,032 | ₩68,690 | ₩65,686 | ₩66,517 | -2.23% | 47.4만 |
|---|
| 2025.12.01 | ₩65,793 | ₩68,663 | ₩65,719 | ₩68,032 | +3.40% | 45.2만 |
|---|
| 2025.11.28 | ₩65,511 | ₩66,396 | ₩64,854 | ₩66,343 | +1.27% | 13.6만 |
|---|
| 2025.11.26 | ₩65,404 | ₩66,128 | ₩64,814 | ₩65,659 | +0.39% | 22.2만 |
|---|
| 2025.11.25 | ₩64,103 | ₩66,256 | ₩62,910 | ₩65,645 | +2.41% | 50.7만 |
|---|
| 2025.11.24 | ₩64,009 | ₩64,345 | ₩63,164 | ₩63,312 | -1.09% | 35.3만 |
|---|
| 2025.11.21 | ₩63,567 | ₩64,345 | ₩63,211 | ₩64,103 | +0.84% | 35.8만 |
|---|
| 2025.11.20 | ₩65,243 | ₩65,873 | ₩63,097 | ₩63,272 | -3.02% | 20.9만 |
|---|
| 2025.11.19 | ₩64,103 | ₩65,055 | ₩63,366 | ₩64,304 | +0.31% | 32.2만 |
|---|
| 2025.11.18 | ₩60,254 | ₩63,929 | ₩59,396 | ₩63,687 | +5.70% | 41.4만 |
|---|
| 2025.11.17 | ₩61,622 | ₩61,823 | ₩60,563 | ₩60,563 | -1.72% | 35.5만 |
|---|
| 2025.11.14 | ₩63,258 | ₩63,394 | ₩61,542 | ₩61,689 | -2.48% | 31.3만 |
|---|
| 2025.11.13 | ₩64,733 | ₩64,941 | ₩62,574 | ₩62,910 | -2.82% | 29.5만 |
|---|
| 2025.11.12 | ₩66,276 | ₩66,276 | ₩64,371 | ₩65,136 | -1.72% | 32.5만 |
|---|
| 2025.11.11 | ₩66,370 | ₩66,734 | ₩64,854 | ₩66,128 | -0.36% | 51.1만 |
|---|
| 2025.11.10 | ₩63,111 | ₩66,184 | ₩63,111 | ₩66,075 | +4.70% | 49.5만 |
|---|
| 2025.11.07 | ₩60,321 | ₩63,252 | ₩59,479 | ₩62,373 | +3.40% | 49.8만 |
|---|
| 2025.11.06 | ₩59,302 | ₩63,299 | ₩58,109 | ₩59,369 | +0.11% | 29.2만 |
|---|
| 2025.11.05 | ₩59,074 | ₩60,482 | ₩58,658 | ₩59,731 | +1.11% | 70.3만 |
|---|
| 2025.11.04 | ₩58,109 | ₩59,383 | ₩58,109 | ₩58,793 | +1.18% | 37.5만 |
|---|
| 2025.11.03 | ₩59,611 | ₩59,959 | ₩58,109 | ₩59,302 | -0.52% | 23.7만 |
|---|
| 2025.10.31 | ₩58,846 | ₩59,798 | ₩58,591 | ₩59,222 | +0.64% | 24.3만 |
|---|
| 2025.10.30 | ₩58,994 | ₩60,201 | ₩58,739 | ₩59,101 | +0.18% | 18.1만 |
|---|
| 2025.10.29 | ₩59,771 | ₩60,878 | ₩58,672 | ₩59,409 | -0.61% | 23.5만 |
|---|
| 2025.10.28 | ₩60,590 | ₩60,858 | ₩59,912 | ₩60,308 | -0.46% | 13.8만 |
|---|
| 2025.10.27 | ₩61,166 | ₩61,810 | ₩60,362 | ₩60,603 | -0.92% | 18.5만 |
|---|
| 2025.10.24 | ₩61,622 | ₩61,998 | ₩61,079 | ₩61,354 | -0.44% | 16.4만 |
|---|
| 2025.10.23 | ₩62,051 | ₩62,401 | ₩60,315 | ₩61,193 | -1.38% | 22.4만 |
|---|
| 2025.10.22 | ₩61,434 | ₩62,011 | ₩60,657 | ₩61,931 | +0.81% | 35.5만 |
|---|
| 2025.10.21 | ₩59,584 | ₩61,622 | ₩59,428 | ₩61,153 | +2.63% | 22.7만 |
|---|
| 2025.10.20 | ₩59,611 | ₩60,355 | ₩59,101 | ₩59,678 | +0.11% | 33만 |
|---|
| 2025.10.17 | ₩58,350 | ₩59,430 | ₩58,350 | ₩58,873 | +0.90% | 27.1만 |
|---|
| 2025.10.16 | ₩59,906 | ₩60,221 | ₩58,135 | ₩58,538 | -2.28% | 34.9만 |
|---|
| 2025.10.15 | ₩59,329 | ₩61,555 | ₩59,155 | ₩60,335 | +1.70% | 38.1만 |
|---|
| 2025.10.14 | ₩57,800 | ₩59,544 | ₩57,130 | ₩59,141 | +2.32% | 47.6만 |
|---|
| 2025.10.13 | ₩56,995 | ₩58,243 | ₩56,573 | ₩58,189 | +2.09% | 65.5만 |
|---|
| 2025.10.10 | ₩56,204 | ₩57,197 | ₩55,909 | ₩56,016 | -0.33% | 28.4만 |
|---|