시장 데이터를 불러오는 중
전체 종목
Madison Square Garden Sports Corp. Class A Common Stock (New) 과거 주가
Madison Square Garden Sports Corp. Class A Common Stock (New) · MSGS · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Madison Square Garden Sports Corp. Class A Common Stock (New) · MSGS · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩545,488 | ₩548,039 | ₩532,655 | ₩537,235 | -1.51% | 31만 |
| 2026.10.08 | ₩542,190 | ₩550,322 | ₩538,164 | ₩543,739 | +0.29% | 28만 |
| 2026.10.07 | ₩536,835 | ₩547,331 | ₩531,507 | ₩540,801 | +0.74% | 26.3만 |
| 2026.10.06 | ₩535,499 | ₩541,121 | ₩532,615 | ₩536,928 | +0.27% | 17.2만 |
| 2026.10.05 | ₩545,568 | ₩545,622 | ₩530,412 | ₩534,591 | -2.01% | 25.3만 |
| 2026.10.02 | ₩534,164 | ₩543,779 | ₩530,839 | ₩543,445 | +1.74% | 39.2만 |
| 2026.10.01 | ₩539,372 | ₩543,689 | ₩509,299 | ₩533,082 | -1.17% | 56.4만 |
| 2026.09.30 | ₩554,249 | ₩558,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩541,121 |
| -2.37% |
| 29.8만 |
| 2026.09.29 | ₩554,355 | ₩560,752 | ₩550,443 | ₩552,646 | -0.31% | 28.6만 |
|---|
| 2026.09.28 | ₩538,464 | ₩560,952 | ₩534,531 | ₩555,985 | +3.25% | 29만 |
|---|
| 2026.09.25 | ₩538,891 | ₩541,856 | ₩530,892 | ₩537,957 | -0.17% | 19.5만 |
|---|
| 2026.09.24 | ₩527,580 | ₩541,028 | ₩525,965 | ₩537,503 | +1.88% | 29.9만 |
|---|
| 2026.09.23 | ₩528,542 | ₩531,854 | ₩521,852 | ₩527,220 | -0.25% | 23.3만 |
|---|
| 2026.09.22 | ₩535,980 | ₩542,163 | ₩527,380 | ₩529,650 | -1.18% | 23.4만 |
|---|
| 2026.09.21 | ₩537,529 | ₩539,693 | ₩531,520 | ₩534,284 | -0.60% | 30.8만 |
|---|
| 2026.09.18 | ₩525,484 | ₩538,224 | ₩520,549 | ₩532,495 | +1.33% | 57.3만 |
|---|
| 2026.09.17 | ₩530,505 | ₩537,738 | ₩525,617 | ₩527,006 | -0.66% | 39만 |
|---|
| 2026.09.16 | ₩524,896 | ₩531,588 | ₩520,075 | ₩525,911 | +0.19% | 30만 |
|---|
| 2026.09.15 | ₩529,410 | ₩531,019 | ₩522,947 | ₩525,177 | -0.80% | 29.5만 |
|---|
| 2026.09.14 | ₩522,653 | ₩536,675 | ₩522,653 | ₩529,223 | +1.26% | 34만 |
|---|
| 2026.09.11 | ₩527,313 | ₩530,158 | ₩515,989 | ₩523,574 | -0.71% | 33.2만 |
|---|
| 2026.09.10 | ₩526,258 | ₩531,066 | ₩521,504 | ₩523,628 | -0.50% | 23.2만 |
|---|
| 2026.09.09 | ₩518,460 | ₩529,851 | ₩517,271 | ₩527,941 | +1.83% | 31.8만 |
|---|
| 2026.09.08 | ₩519,221 | ₩523,561 | ₩515,482 | ₩521,838 | +0.50% | 31.8만 |
|---|
| 2026.09.04 | ₩515,602 | ₩525,404 | ₩515,602 | ₩522,359 | +1.31% | 24.5만 |
|---|
| 2026.09.03 | ₩516,724 | ₩520,714 | ₩512,677 | ₩516,897 | +0.03% | 18.4만 |
|---|
| 2026.09.02 | ₩511,288 | ₩519,755 | ₩510,551 | ₩516,870 | +1.09% | 22만 |
|---|
| 2026.09.01 | ₩511,529 | ₩513,675 | ₩502,582 | ₩509,713 | -0.36% | 29.5만 |
|---|
| 2026.08.31 | ₩519,715 | ₩524,255 | ₩511,542 | ₩513,772 | -1.14% | 22.8만 |
|---|
| 2026.08.28 | ₩525,417 | ₩529,276 | ₩516,864 | ₩519,929 | -1.04% | 24.6만 |
|---|
| 2026.08.27 | ₩530,158 | ₩536,074 | ₩525,350 | ₩525,684 | -0.84% | 22.6만 |
|---|
| 2026.08.26 | ₩540,534 | ₩548,733 | ₩531,333 | ₩532,094 | -1.56% | 15.9만 |
|---|
| 2026.08.25 | ₩540,160 | ₩544,033 | ₩536,862 | ₩543,432 | +0.61% | 12.5만 |
|---|
| 2026.08.24 | ₩545,662 | ₩549,842 | ₩533,750 | ₩537,649 | -1.47% | 21.6만 |
|---|
| 2026.08.21 | ₩528,248 | ₩544,740 | ₩526,178 | ₩542,390 | +2.68% | 18.9만 |
|---|
| 2026.08.20 | ₩534,231 | ₩548,293 | ₩530,345 | ₩532,188 | -0.38% | 17.7만 |
|---|
| 2026.08.19 | ₩543,859 | ₩544,700 | ₩534,231 | ₩538,037 | -1.07% | 28만 |
|---|
| 2026.08.18 | ₩549,615 | ₩551,297 | ₩535,706 | ₩535,820 | -2.51% | 24.3만 |
|---|
| 2026.08.17 | ₩541,055 | ₩552,780 | ₩539,225 | ₩550,109 | +1.67% | 24.7만 |
|---|
| 2026.08.14 | ₩548,146 | ₩556,172 | ₩535,793 | ₩543,739 | -0.80% | 37.4만 |
|---|
| 2026.08.13 | ₩558,201 | ₩586,152 | ₩546,870 | ₩551,498 | -1.20% | 51.6만 |
|---|
| 2026.08.12 | ₩528,769 | ₩555,517 | ₩525,544 | ₩553,020 | +4.59% | 41.7만 |
|---|
| 2026.08.11 | ₩521,958 | ₩530,598 | ₩521,958 | ₩525,444 | +0.67% | 18.2만 |
|---|
| 2026.08.10 | ₩519,207 | ₩525,364 | ₩513,946 | ₩523,307 | +0.79% | 18.3만 |
|---|
| 2026.08.07 | ₩523,441 | ₩530,071 | ₩518,860 | ₩520,797 | -0.51% | 18.5만 |
|---|
| 2026.08.06 | ₩525,684 | ₩532,895 | ₩519,214 | ₩522,893 | -0.53% | 14만 |
|---|
| 2026.08.05 | ₩528,889 | ₩528,916 | ₩519,835 | ₩522,613 | -1.19% | 16.3만 |
|---|
| 2026.08.04 | ₩516,577 | ₩532,281 | ₩515,722 | ₩527,447 | +2.10% | 17.7만 |
|---|
| 2026.08.03 | ₩518,540 | ₩532,281 | ₩510,995 | ₩513,973 | -0.88% | 20.3만 |
|---|
| 2026.07.31 | ₩539,506 | ₩539,506 | ₩523,013 | ₩525,724 | -2.55% | 15만 |
|---|
| 2026.07.30 | ₩532,174 | ₩542,884 | ₩527,994 | ₩540,908 | +1.64% | 14.9만 |
|---|
| 2026.07.29 | ₩536,354 | ₩538,182 | ₩525,257 | ₩532,174 | -0.78% | 11만 |
|---|
| 2026.07.28 | ₩532,041 | ₩538,150 | ₩531,093 | ₩531,613 | -0.08% | 13.2만 |
|---|
| 2026.07.27 | ₩532,708 | ₩538,264 | ₩525,591 | ₩530,545 | -0.41% | 9.9만 |
|---|
| 2026.07.24 | ₩527,954 | ₩535,386 | ₩526,085 | ₩529,357 | +0.27% | 13.2만 |
|---|
| 2026.07.23 | ₩534,698 | ₩540,768 | ₩523,988 | ₩526,552 | -1.52% | 17만 |
|---|
| 2026.07.22 | ₩526,339 | ₩536,034 | ₩526,339 | ₩530,492 | +0.79% | 15.3만 |
|---|
| 2026.07.21 | ₩536,568 | ₩536,568 | ₩524,649 | ₩528,769 | -1.45% | 18.5만 |
|---|
| 2026.07.20 | ₩533,857 | ₩542,403 | ₩526,452 | ₩531,440 | -0.45% | 19만 |
|---|
| 2026.07.17 | ₩516,737 | ₩530,545 | ₩515,221 | ₩529,984 | +2.56% | 18.2만 |
|---|
| 2026.07.16 | ₩520,917 | ₩522,893 | ₩513,585 | ₩517,351 | -0.68% | 18.1만 |
|---|
| 2026.07.15 | ₩528,502 | ₩544,500 | ₩520,823 | ₩520,837 | -1.45% | 29만 |
|---|
| 2026.07.14 | ₩516,870 | ₩519,581 | ₩510,207 | ₩513,105 | -0.73% | 22만 |
|---|
| 2026.07.13 | ₩510,634 | ₩521,097 | ₩510,634 | ₩515,615 | +0.98% | 14.4만 |
|---|
| 2026.07.10 | ₩516,470 | ₩518,460 | ₩505,867 | ₩509,993 | -1.25% | 12.5만 |
|---|
| 2026.07.09 | ₩526,993 | ₩528,208 | ₩514,627 | ₩516,910 | -1.91% | 16.8만 |
|---|
| 2026.07.08 | ₩521,865 | ₩529,503 | ₩521,555 | ₩525,444 | +0.69% | 18.6만 |
|---|
| 2026.07.07 | ₩514,347 | ₩530,585 | ₩512,771 | ₩521,785 | +1.45% | 18.2만 |
|---|
| 2026.07.06 | ₩527,487 | ₩534,164 | ₩512,984 | ₩515,749 | -2.23% | 20.8만 |
|---|
| 2026.07.02 | ₩526,379 | ₩535,219 | ₩517,218 | ₩527,701 | +0.25% | 17.7만 |
|---|
| 2026.07.01 | ₩534,111 | ₩549,828 | ₩525,297 | ₩527,714 | -1.20% | 30.1만 |
|---|
| 2026.06.30 | ₩534,484 | ₩538,357 | ₩527,514 | ₩536,621 | +0.40% | 30만 |
|---|
| 2026.06.29 | ₩524,749 | ₩538,317 | ₩518,460 | ₩538,210 | +2.57% | 40.4만 |
|---|
| 2026.06.26 | ₩506,935 | ₩525,243 | ₩505,306 | ₩524,789 | +3.52% | 53.6만 |
|---|
| 2026.06.25 | ₩489,681 | ₩506,574 | ₩487,451 | ₩505,760 | +3.28% | 29.9만 |
|---|
| 2026.06.24 | ₩491,124 | ₩494,516 | ₩483,632 | ₩488,827 | -0.47% | 38.5만 |
|---|
| 2026.06.23 | ₩492,299 | ₩497,093 | ₩487,011 | ₩494,903 | +0.53% | 35만 |
|---|
| 2026.06.22 | ₩492,032 | ₩495,677 | ₩487,852 | ₩494,890 | +0.58% | 19.3만 |
|---|
| 2026.06.18 | ₩486,543 | ₩496,078 | ₩479,666 | ₩494,235 | +1.58% | 42.7만 |
|---|
| 2026.06.17 | ₩500,645 | ₩501,193 | ₩478,037 | ₩483,125 | -3.50% | 39.9만 |
|---|
| 2026.06.16 | ₩507,937 | ₩510,661 | ₩499,577 | ₩502,074 | -1.15% | 28.8만 |
|---|
| 2026.06.15 | ₩511,783 | ₩512,978 | ₩489,281 | ₩507,456 | -0.85% | 47.9만 |
|---|
| 2026.06.12 | ₩528,662 | ₩530,158 | ₩502,809 | ₩513,706 | -2.83% | 42.9만 |
|---|
| 2026.06.11 | ₩518,540 | ₩528,432 | ₩512,844 | ₩525,724 | +1.39% | 47.7만 |
|---|
| 2026.06.10 | ₩512,944 | ₩521,478 | ₩511,983 | ₩515,962 | +0.59% | 29.3만 |
|---|
| 2026.06.09 | ₩515,455 | ₩517,271 | ₩508,124 | ₩512,944 | -0.49% | 25.1만 |
|---|
| 2026.06.08 | ₩520,142 | ₩524,229 | ₩510,394 | ₩512,437 | -1.48% | 20.8만 |
|---|
| 2026.06.05 | ₩512,797 | ₩520,783 | ₩510,020 | ₩515,775 | +0.58% | 20.4만 |
|---|
| 2026.06.04 | ₩512,878 | ₩520,970 | ₩510,808 | ₩514,200 | +0.26% | 26.4만 |
|---|
| 2026.06.03 | ₩512,797 | ₩515,535 | ₩504,785 | ₩508,551 | -0.83% | 21.6만 |
|---|
| 2026.06.02 | ₩503,450 | ₩513,732 | ₩496,933 | ₩511,088 | +1.52% | 18.7만 |
|---|
| 2026.06.01 | ₩504,010 | ₩511,689 | ₩494,796 | ₩504,318 | +0.06% | 29.3만 |
|---|
| 2026.05.29 | ₩491,925 | ₩502,435 | ₩488,497 | ₩499,831 | +1.61% | 23.9만 |
|---|
| 2026.05.28 | ₩491,057 | ₩500,683 | ₩488,159 | ₩494,048 | +0.61% | 22만 |
|---|
| 2026.05.27 | ₩490,095 | ₩494,102 | ₩485,263 | ₩489,201 | -0.18% | 20.8만 |
|---|
| 2026.05.26 | ₩487,812 | ₩492,606 | ₩476,548 | ₩489,214 | +0.29% | 25.4만 |
|---|
| 2026.05.22 | ₩473,657 | ₩477,676 | ₩463,040 | ₩472,562 | -0.23% | 13.9만 |
|---|
| 2026.05.21 | ₩467,687 | ₩470,879 | ₩458,807 | ₩470,478 | +0.60% | 16.5만 |
|---|
| 2026.05.20 | ₩473,750 | ₩476,461 | ₩466,392 | ₩471,600 | -0.45% | 16.6만 |
|---|
| 2026.05.19 | ₩471,199 | ₩474,672 | ₩462,159 | ₩471,613 | +0.09% | 19.6만 |
|---|
| 2026.05.18 | ₩474,378 | ₩481,349 | ₩468,288 | ₩469,851 | -0.95% | 23.8만 |
|---|
| 2026.05.15 | ₩466,178 | ₩475,072 | ₩459,755 | ₩469,450 | +0.70% | 28.4만 |
|---|
| 2026.05.14 | ₩467,394 | ₩477,302 | ₩461,958 | ₩466,459 | -0.20% | 22.2만 |
|---|
| 2026.05.13 | ₩449,165 | ₩465,911 | ₩434,676 | ₩464,990 | +3.52% | 34.1만 |
|---|
| 2026.05.12 | ₩460,863 | ₩463,187 | ₩445,893 | ₩448,858 | -2.60% | 32.3만 |
|---|
| 2026.05.11 | ₩442,996 | ₩464,990 | ₩442,996 | ₩459,541 | +3.73% | 29만 |
|---|
| 2026.05.08 | ₩445,279 | ₩446,434 | ₩428,092 | ₩440,859 | -0.99% | 32.5만 |
|---|
| 2026.05.07 | ₩448,270 | ₩455,288 | ₩436,212 | ₩444,051 | -0.94% | 30.8만 |
|---|
| 2026.05.06 | ₩456,416 | ₩459,488 | ₩442,501 | ₩447,256 | -2.01% | 28.4만 |
|---|
| 2026.05.05 | ₩446,548 | ₩452,960 | ₩437,240 | ₩451,515 | +1.11% | 23.8만 |
|---|
| 2026.05.04 | ₩452,557 | ₩455,876 | ₩443,543 | ₩454,280 | +0.38% | 22.2만 |
|---|
| 2026.05.01 | ₩454,053 | ₩461,384 | ₩447,970 | ₩455,041 | +0.22% | 26.8만 |
|---|
| 2026.04.30 | ₩439,777 | ₩459,341 | ₩435,851 | ₩457,324 | +3.99% | 35.2만 |
|---|
| 2026.04.29 | ₩442,688 | ₩444,371 | ₩435,639 | ₩440,592 | -0.47% | 22.2만 |
|---|
| 2026.04.28 | ₩447,402 | ₩447,402 | ₩435,784 | ₩444,905 | -0.56% | 15.8만 |
|---|
| 2026.04.27 | ₩447,696 | ₩452,143 | ₩445,386 | ₩447,523 | -0.04% | 18.1만 |
|---|
| 2026.04.24 | ₩440,672 | ₩447,970 | ₩434,142 | ₩445,092 | +1.00% | 19.8만 |
|---|
| 2026.04.23 | ₩442,221 | ₩444,318 | ₩428,319 | ₩442,996 | +0.18% | 29.3만 |
|---|
| 2026.04.22 | ₩449,058 | ₩452,156 | ₩445,693 | ₩447,830 | -0.27% | 16.5만 |
|---|
| 2026.04.21 | ₩447,015 | ₩449,299 | ₩440,458 | ₩446,521 | -0.11% | 16.4만 |
|---|
| 2026.04.20 | ₩445,933 | ₩454,533 | ₩445,626 | ₩447,015 | +0.24% | 14.7만 |
|---|
| 2026.04.17 | ₩444,010 | ₩452,054 | ₩442,221 | ₩448,724 | +1.06% | 16.7만 |
|---|
| 2026.04.16 | ₩447,202 | ₩448,871 | ₩434,369 | ₩441,860 | -1.19% | 16.3만 |
|---|
| 2026.04.15 | ₩454,734 | ₩461,357 | ₩445,493 | ₩447,095 | -1.68% | 21.6만 |
|---|
| 2026.04.14 | ₩442,555 | ₩453,692 | ₩440,712 | ₩453,692 | +2.52% | 17.1만 |
|---|
| 2026.04.13 | ₩440,245 | ₩442,461 | ₩434,636 | ₩442,101 | +0.42% | 38.6만 |
|---|
| 2026.04.10 | ₩440,231 | ₩447,349 | ₩439,312 | ₩442,114 | +0.43% | 22.5만 |
|---|
| 2026.04.09 | ₩438,495 | ₩440,705 | ₩425,275 | ₩430,269 | -1.88% | 18.8만 |
|---|
| 2026.04.08 | ₩433,207 | ₩443,530 | ₩433,207 | ₩438,041 | +1.12% | 25.9만 |
|---|
| 2026.04.07 | ₩433,194 | ₩433,194 | ₩426,330 | ₩428,319 | -1.13% | 23.1만 |
|---|
| 2026.04.06 | ₩434,155 | ₩436,679 | ₩426,009 | ₩433,194 | -0.22% | 13.7만 |
|---|
| 2026.04.02 | ₩422,203 | ₩435,344 | ₩420,881 | ₩433,354 | +2.64% | 18.9만 |
|---|
| 2026.04.01 | ₩432,099 | ₩436,679 | ₩421,656 | ₩425,568 | -1.51% | 23.6만 |
|---|
| 2026.03.31 | ₩421,148 | ₩432,920 | ₩418,798 | ₩429,201 | +1.91% | 57만 |
|---|
| 2026.03.30 | ₩419,319 | ₩423,218 | ₩414,338 | ₩417,623 | -0.40% | 14.2만 |
|---|
| 2026.03.27 | ₩419,185 | ₩419,185 | ₩410,919 | ₩415,513 | -0.88% | 17.7만 |
|---|
| 2026.03.26 | ₩420,133 | ₩423,832 | ₩416,207 | ₩420,561 | +0.10% | 19.3만 |
|---|
| 2026.03.25 | ₩423,258 | ₩431,217 | ₩419,613 | ₩421,990 | -0.30% | 34만 |
|---|
| 2026.03.24 | ₩411,373 | ₩425,996 | ₩408,035 | ₩419,452 | +1.96% | 15.8만 |
|---|
| 2026.03.23 | ₩417,409 | ₩426,477 | ₩414,364 | ₩414,391 | -0.72% | 22.5만 |
|---|
| 2026.03.20 | ₩422,791 | ₩423,872 | ₩407,086 | ₩410,385 | -2.93% | 52.3만 |
|---|
| 2026.03.19 | ₩417,209 | ₩425,582 | ₩405,858 | ₩418,010 | +0.19% | 21.7만 |
|---|
| 2026.03.18 | ₩421,562 | ₩427,405 | ₩418,838 | ₩419,733 | -0.43% | 17.2만 |
|---|
| 2026.03.17 | ₩420,828 | ₩427,238 | ₩420,617 | ₩425,408 | +1.09% | 25.6만 |
|---|
| 2026.03.16 | ₩421,322 | ₩429,174 | ₩419,265 | ₩423,151 | +0.43% | 20.4만 |
|---|
| 2026.03.13 | ₩419,986 | ₩421,990 | ₩410,839 | ₩416,888 | -0.74% | 17만 |
|---|
| 2026.03.12 | ₩421,028 | ₩424,006 | ₩413,977 | ₩417,062 | -0.94% | 19.3만 |
|---|
| 2026.03.11 | ₩418,785 | ₩425,742 | ₩415,152 | ₩422,644 | +0.92% | 18.4만 |
|---|
| 2026.03.10 | ₩422,537 | ₩428,606 | ₩418,825 | ₩418,865 | -0.87% | 18.2만 |
|---|
| 2026.03.09 | ₩419,252 | ₩424,273 | ₩408,916 | ₩423,953 | +1.12% | 18.3만 |
|---|
| 2026.03.06 | ₩422,844 | ₩424,153 | ₩417,790 | ₩418,437 | -1.04% | 15.6만 |
|---|
| 2026.03.05 | ₩427,518 | ₩430,202 | ₩421,469 | ₩425,435 | -0.49% | 18.7만 |
|---|
| 2026.03.04 | ₩432,846 | ₩432,846 | ₩424,554 | ₩429,414 | -0.79% | 19.4만 |
|---|
| 2026.03.03 | ₩434,409 | ₩437,133 | ₩425,475 | ₩429,895 | -1.04% | 33.4만 |
|---|
| 2026.03.02 | ₩439,724 | ₩444,424 | ₩427,932 | ₩438,762 | -0.22% | 34만 |
|---|
| 2026.02.27 | ₩425,048 | ₩447,469 | ₩424,473 | ₩442,902 | +4.20% | 44.8만 |
|---|
| 2026.02.26 | ₩423,178 | ₩437,627 | ₩419,492 | ₩429,374 | +1.46% | 22.6만 |
|---|
| 2026.02.25 | ₩420,774 | ₩435,597 | ₩418,624 | ₩421,616 | +0.20% | 21.7만 |
|---|
| 2026.02.24 | ₩419,145 | ₩424,807 | ₩413,950 | ₩419,279 | +0.03% | 24.5만 |
|---|
| 2026.02.23 | ₩422,671 | ₩429,488 | ₩418,224 | ₩419,439 | -0.76% | 23.4만 |
|---|
| 2026.02.20 | ₩440,004 | ₩444,424 | ₩428,480 | ₩434,355 | -1.28% | 27.2만 |
|---|
| 2026.02.19 | ₩456,390 | ₩459,061 | ₩431,751 | ₩438,736 | -3.87% | 50.1만 |
|---|
| 2026.02.18 | ₩432,392 | ₩461,331 | ₩428,273 | ₩456,390 | +5.55% | 104.5만 |
|---|
| 2026.02.17 | ₩390,634 | ₩399,301 | ₩385,600 | ₩392,317 | +0.43% | 18.9만 |
|---|
| 2026.02.13 | ₩374,128 | ₩389,846 | ₩372,660 | ₩389,245 | +4.04% | 27.5만 |
|---|
| 2026.02.12 | ₩375,330 | ₩377,547 | ₩369,561 | ₩371,511 | -1.02% | 13.7만 |
|---|
| 2026.02.11 | ₩376,265 | ₩376,753 | ₩369,575 | ₩374,769 | -0.40% | 15.5만 |
|---|
| 2026.02.10 | ₩373,835 | ₩387,082 | ₩371,084 | ₩373,594 | -0.06% | 18.8만 |
|---|
| 2026.02.09 | ₩372,793 | ₩373,915 | ₩366,570 | ₩372,940 | +0.04% | 29.4만 |
|---|
| 2026.02.06 | ₩373,514 | ₩375,678 | ₩367,572 | ₩372,967 | -0.15% | 24.3만 |
|---|
| 2026.02.05 | ₩377,921 | ₩399,248 | ₩354,631 | ₩365,435 | -3.30% | 53.5만 |
|---|
| 2026.02.04 | ₩380,018 | ₩383,877 | ₩373,234 | ₩383,597 | +0.94% | 22만 |
|---|
| 2026.02.03 | ₩379,069 | ₩381,660 | ₩374,155 | ₩379,283 | +0.06% | 19.2만 |
|---|
| 2026.02.02 | ₩379,978 | ₩385,172 | ₩379,617 | ₩379,710 | -0.07% | 18.5만 |
|---|
| 2026.01.30 | ₩386,962 | ₩386,962 | ₩374,763 | ₩378,655 | -2.15% | 21.2만 |
|---|
| 2026.01.29 | ₩384,558 | ₩384,638 | ₩377,374 | ₩381,447 | -0.81% | 17.3만 |
|---|
| 2026.01.28 | ₩379,043 | ₩383,329 | ₩374,275 | ₩381,994 | +0.78% | 15.9만 |
|---|
| 2026.01.27 | ₩382,568 | ₩384,972 | ₩376,859 | ₩379,029 | -0.93% | 18.8만 |
|---|
| 2026.01.26 | ₩386,134 | ₩387,759 | ₩380,485 | ₩380,525 | -1.45% | 20.4만 |
|---|
| 2026.01.23 | ₩384,772 | ₩389,793 | ₩382,595 | ₩383,423 | -0.35% | 15.4만 |
|---|
| 2026.01.22 | ₩388,043 | ₩391,475 | ₩379,497 | ₩383,690 | -1.12% | 22만 |
|---|
| 2026.01.21 | ₩383,810 | ₩390,073 | ₩372,740 | ₩385,933 | +0.55% | 33만 |
|---|
| 2026.01.20 | ₩387,977 | ₩391,102 | ₩380,191 | ₩382,261 | -1.47% | 32.7만 |
|---|
| 2026.01.16 | ₩377,747 | ₩391,743 | ₩377,747 | ₩386,748 | +2.38% | 27.2만 |
|---|
| 2026.01.15 | ₩379,564 | ₩385,466 | ₩373,728 | ₩378,655 | -0.24% | 18.5만 |
|---|
| 2026.01.14 | ₩369,227 | ₩378,388 | ₩367,712 | ₩377,467 | +2.23% | 24만 |
|---|
| 2026.01.13 | ₩360,534 | ₩371,898 | ₩358,250 | ₩369,935 | +2.61% | 14.5만 |
|---|
| 2026.01.12 | ₩353,950 | ₩365,155 | ₩350,372 | ₩361,736 | +2.20% | 23만 |
|---|
| 2026.01.09 | ₩352,228 | ₩356,928 | ₩351,447 | ₩354,351 | +0.60% | 13.7만 |
|---|
| 2026.01.08 | ₩340,823 | ₩353,216 | ₩339,121 | ₩352,228 | +3.35% | 19.1만 |
|---|
| 2026.01.07 | ₩337,779 | ₩341,558 | ₩333,886 | ₩341,558 | +1.12% | 13.8만 |
|---|
| 2026.01.06 | ₩340,530 | ₩340,530 | ₩335,448 | ₩337,912 | -0.77% | 16.9만 |
|---|
| 2026.01.05 | ₩343,254 | ₩347,207 | ₩338,600 | ₩340,730 | -0.74% | 20.3만 |
|---|
| 2026.01.02 | ₩344,843 | ₩347,247 | ₩340,530 | ₩345,684 | +0.24% | 14.3만 |
|---|
| 2025.12.31 | ₩347,207 | ₩350,906 | ₩344,295 | ₩345,404 | -0.52% | 21.4만 |
|---|
| 2025.12.30 | ₩343,574 | ₩348,515 | ₩343,574 | ₩346,859 | +0.96% | 11.9만 |
|---|
| 2025.12.29 | ₩345,537 | ₩347,180 | ₩343,134 | ₩344,469 | -0.31% | 18.2만 |
|---|
| 2025.12.26 | ₩347,474 | ₩347,968 | ₩342,533 | ₩347,327 | -0.04% | 12.3만 |
|---|
| 2025.12.24 | ₩342,733 | ₩349,410 | ₩342,733 | ₩346,031 | +0.96% | 9.7만 |
|---|
| 2025.12.23 | ₩337,765 | ₩343,521 | ₩334,220 | ₩343,147 | +1.59% | 22.2만 |
|---|
| 2025.12.22 | ₩330,113 | ₩337,645 | ₩330,033 | ₩337,111 | +2.12% | 20.3만 |
|---|
| 2025.12.19 | ₩320,325 | ₩330,541 | ₩320,011 | ₩329,018 | +2.71% | 33만 |
|---|
| 2025.12.18 | ₩321,553 | ₩327,830 | ₩317,794 | ₩318,121 | -1.07% | 24.5만 |
|---|
| 2025.12.17 | ₩314,155 | ₩323,223 | ₩313,821 | ₩322,381 | +2.62% | 14.5만 |
|---|
| 2025.12.16 | ₩319,310 | ₩323,757 | ₩311,151 | ₩314,102 | -1.63% | 19.6만 |
|---|
| 2025.12.15 | ₩316,172 | ₩318,322 | ₩307,719 | ₩317,440 | +0.40% | 25.3만 |
|---|
| 2025.12.12 | ₩316,492 | ₩325,446 | ₩315,103 | ₩317,080 | +0.19% | 21.3만 |
|---|
| 2025.12.11 | ₩300,467 | ₩314,796 | ₩297,836 | ₩314,262 | +4.59% | 20.2만 |
|---|
| 2025.12.10 | ₩299,906 | ₩304,073 | ₩298,624 | ₩299,359 | -0.18% | 14만 |
|---|
| 2025.12.09 | ₩300,467 | ₩306,450 | ₩300,467 | ₩301,669 | +0.40% | 11.7만 |
|---|
| 2025.12.08 | ₩302,711 | ₩305,168 | ₩300,434 | ₩301,001 | -0.56% | 10.7만 |
|---|
| 2025.12.05 | ₩300,013 | ₩303,191 | ₩299,265 | ₩301,415 | +0.47% | 14.8만 |
|---|
| 2025.12.04 | ₩300,013 | ₩301,068 | ₩295,286 | ₩299,265 | -0.25% | 19.1만 |
|---|
| 2025.12.03 | ₩296,167 | ₩302,537 | ₩292,455 | ₩298,518 | +0.79% | 17.9만 |
|---|
| 2025.12.02 | ₩299,305 | ₩302,464 | ₩295,152 | ₩296,247 | -1.02% | 15만 |
|---|
| 2025.12.01 | ₩301,829 | ₩303,401 | ₩300,788 | ₩302,030 | +0.07% | 10.3만 |
|---|
| 2025.11.28 | ₩301,095 | ₩304,721 | ₩300,928 | ₩304,514 | +1.14% | 8.5만 |
|---|
| 2025.11.26 | ₩300,147 | ₩305,649 | ₩300,147 | ₩301,562 | +0.47% | 20.2만 |
|---|
| 2025.11.25 | ₩291,747 | ₩300,748 | ₩291,747 | ₩300,147 | +2.88% | 16.8만 |
|---|
| 2025.11.24 | ₩287,100 | ₩293,209 | ₩284,790 | ₩290,251 | +1.10% | 19.4만 |
|---|
| 2025.11.21 | ₩287,848 | ₩290,826 | ₩285,778 | ₩288,809 | +0.33% | 16.6만 |
|---|
| 2025.11.20 | ₩289,370 | ₩292,254 | ₩284,763 | ₩285,404 | -1.37% | 14.6만 |
|---|
| 2025.11.19 | ₩287,727 | ₩293,985 | ₩286,699 | ₩287,327 | -0.14% | 16.7만 |
|---|
| 2025.11.18 | ₩281,731 | ₩287,534 | ₩281,638 | ₩286,606 | +1.73% | 16.4만 |
|---|
| 2025.11.17 | ₩287,754 | ₩287,754 | ₩282,700 | ₩284,322 | -1.19% | 14.1만 |
|---|
| 2025.11.14 | ₩290,131 | ₩290,131 | ₩286,312 | ₩288,382 | -0.60% | 13.1만 |
|---|
| 2025.11.13 | ₩296,394 | ₩296,795 | ₩290,091 | ₩290,772 | -1.90% | 12.5만 |
|---|
| 2025.11.12 | ₩293,723 | ₩297,396 | ₩292,381 | ₩294,792 | +0.36% | 13.5만 |
|---|
| 2025.11.11 | ₩297,049 | ₩300,254 | ₩291,233 | ₩292,882 | -1.40% | 16.3만 |
|---|
| 2025.11.10 | ₩294,591 | ₩297,816 | ₩294,017 | ₩295,406 | +0.28% | 13.6만 |
|---|
| 2025.11.07 | ₩288,248 | ₩294,271 | ₩287,053 | ₩293,991 | +1.99% | 14.9만 |
|---|
| 2025.11.06 | ₩286,566 | ₩290,225 | ₩284,082 | ₩287,995 | +0.50% | 15.7만 |
|---|
| 2025.11.05 | ₩292,455 | ₩295,793 | ₩287,260 | ₩287,273 | -1.77% | 18.2만 |
|---|
| 2025.11.04 | ₩288,502 | ₩295,820 | ₩287,741 | ₩293,443 | +1.71% | 17.4만 |
|---|
| 2025.11.03 | ₩285,591 | ₩297,850 | ₩282,052 | ₩289,690 | +1.44% | 27.7만 |
|---|
| 2025.10.31 | ₩284,442 | ₩292,041 | ₩277,632 | ₩286,299 | +0.65% | 50.7만 |
|---|
| 2025.10.30 | ₩298,878 | ₩304,507 | ₩295,666 | ₩300,160 | +0.43% | 25.9만 |
|---|
| 2025.10.29 | ₩301,228 | ₩306,056 | ₩299,185 | ₩299,946 | -0.43% | 17.1만 |
|---|
| 2025.10.28 | ₩303,071 | ₩305,181 | ₩301,041 | ₩303,312 | +0.08% | 13.7만 |
|---|
| 2025.10.27 | ₩307,451 | ₩309,174 | ₩300,761 | ₩303,378 | -1.32% | 23.1만 |
|---|
| 2025.10.24 | ₩303,298 | ₩305,248 | ₩302,490 | ₩304,540 | +0.41% | 13.8만 |
|---|
| 2025.10.23 | ₩301,148 | ₩302,497 | ₩295,192 | ₩302,016 | +0.29% | 15.3만 |
|---|
| 2025.10.22 | ₩300,307 | ₩301,856 | ₩297,636 | ₩301,148 | +0.28% | 11.1만 |
|---|
| 2025.10.21 | ₩296,461 | ₩300,587 | ₩296,461 | ₩299,666 | +1.08% | 15.3만 |
|---|
| 2025.10.20 | ₩293,790 | ₩297,650 | ₩292,448 | ₩296,888 | +1.05% | 11.1만 |
|---|
| 2025.10.17 | ₩291,654 | ₩294,591 | ₩288,943 | ₩292,335 | +0.23% | 16.2만 |
|---|
| 2025.10.16 | ₩297,983 | ₩299,012 | ₩289,891 | ₩291,573 | -2.15% | 16.6만 |
|---|
| 2025.10.15 | ₩295,126 | ₩301,402 | ₩295,126 | ₩297,890 | +0.94% | 18.9만 |
|---|
| 2025.10.14 | ₩290,692 | ₩296,207 | ₩289,851 | ₩294,097 | +1.17% | 16.3만 |
|---|
| 2025.10.13 | ₩288,449 | ₩293,456 | ₩287,794 | ₩292,134 | +1.28% | 17.1만 |
|---|
| 2025.10.10 | ₩291,386 | ₩294,124 | ₩287,207 | ₩287,674 | -1.27% | 15.7만 |
|---|