시장 데이터를 불러오는 중
전체 종목
MGIC Investment Corporation Common Stock 과거 주가
MGIC Investment Corporation Common Stock · MTG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MGIC Investment Corporation Common Stock · MTG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,030 | ₩37,244 | ₩36,629 | ₩36,683 | -0.94% | 178.1만 |
| 2026.10.08 | ₩36,094 | ₩37,271 | ₩36,094 | ₩37,271 | +3.26% | 285.9만 |
| 2026.10.07 | ₩36,362 | ₩36,509 | ₩36,175 | ₩36,201 | -0.44% | 188.9만 |
| 2026.10.06 | ₩36,295 | ₩36,696 | ₩36,134 | ₩36,589 | +0.81% | 210.9만 |
| 2026.10.05 | ₩36,001 | ₩36,455 | ₩35,840 | ₩36,268 | +0.74% | 280.8만 |
| 2026.10.02 | ₩35,372 | ₩36,469 | ₩35,212 | ₩36,041 | +1.89% | 380.1만 |
| 2026.10.01 | ₩34,851 | ₩35,492 | ₩34,369 | ₩35,265 | +1.19% | 479.1만 |
| 2026.09.30 | ₩37,846 | ₩38,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,556 |
| -8.69% |
| 546.9만 |
| 2026.09.29 | ₩37,779 | ₩37,953 | ₩37,378 | ₩37,779 | 0.00% | 237.1만 |
|---|
| 2026.09.28 | ₩37,953 | ₩37,967 | ₩37,592 | ₩37,913 | -0.11% | 205.2만 |
|---|
| 2026.09.25 | ₩38,515 | ₩38,595 | ₩37,605 | ₩38,087 | -1.11% | 202.6만 |
|---|
| 2026.09.24 | ₩39,424 | ₩39,692 | ₩38,368 | ₩38,421 | -2.54% | 196.6만 |
|---|
| 2026.09.23 | ₩39,036 | ₩39,692 | ₩38,956 | ₩39,183 | +0.38% | 187.4만 |
|---|
| 2026.09.22 | ₩39,424 | ₩39,879 | ₩39,157 | ₩39,170 | -0.64% | 231.6만 |
|---|
| 2026.09.21 | ₩39,812 | ₩39,999 | ₩39,357 | ₩39,384 | -1.07% | 152.9만 |
|---|
| 2026.09.18 | ₩39,531 | ₩39,919 | ₩39,183 | ₩39,705 | +0.44% | 522.1만 |
|---|
| 2026.09.17 | ₩39,625 | ₩40,227 | ₩39,157 | ₩39,678 | +0.14% | 229.2만 |
|---|
| 2026.09.16 | ₩39,932 | ₩40,106 | ₩38,996 | ₩39,451 | -1.21% | 297만 |
|---|
| 2026.09.15 | ₩41,002 | ₩41,042 | ₩38,729 | ₩39,999 | -2.45% | 515만 |
|---|
| 2026.09.14 | ₩41,470 | ₩41,671 | ₩41,163 | ₩41,283 | -0.45% | 165만 |
|---|
| 2026.09.11 | ₩41,564 | ₩41,738 | ₩41,029 | ₩41,109 | -1.09% | 166.6만 |
|---|
| 2026.09.10 | ₩41,430 | ₩41,684 | ₩40,868 | ₩41,243 | -0.45% | 168.3만 |
|---|
| 2026.09.09 | ₩41,109 | ₩41,510 | ₩40,788 | ₩41,283 | +0.42% | 128.7만 |
|---|
| 2026.09.08 | ₩41,149 | ₩41,444 | ₩40,935 | ₩41,002 | -0.36% | 125.1만 |
|---|
| 2026.09.04 | ₩41,818 | ₩42,005 | ₩41,377 | ₩41,470 | -0.83% | 152.7만 |
|---|
| 2026.09.03 | ₩41,738 | ₩42,286 | ₩41,738 | ₩42,085 | +0.83% | 107.6만 |
|---|
| 2026.09.02 | ₩41,350 | ₩41,845 | ₩41,163 | ₩41,510 | +0.39% | 162.2만 |
|---|
| 2026.09.01 | ₩41,096 | ₩41,484 | ₩40,975 | ₩41,042 | -0.13% | 160.6만 |
|---|
| 2026.08.31 | ₩41,337 | ₩41,457 | ₩40,975 | ₩40,989 | -0.84% | 222.7만 |
|---|
| 2026.08.28 | ₩41,738 | ₩41,818 | ₩41,444 | ₩41,444 | -0.70% | 104.7만 |
|---|
| 2026.08.27 | ₩41,524 | ₩41,938 | ₩41,283 | ₩41,564 | +0.10% | 195.1만 |
|---|
| 2026.08.26 | ₩41,778 | ₩42,032 | ₩41,658 | ₩41,845 | +0.16% | 147만 |
|---|
| 2026.08.25 | ₩41,551 | ₩41,858 | ₩41,337 | ₩41,778 | +0.55% | 147.7만 |
|---|
| 2026.08.24 | ₩41,430 | ₩41,965 | ₩41,430 | ₩41,591 | +0.39% | 106.4만 |
|---|
| 2026.08.21 | ₩41,176 | ₩41,551 | ₩41,176 | ₩41,323 | +0.36% | 179.4만 |
|---|
| 2026.08.20 | ₩41,082 | ₩41,524 | ₩40,935 | ₩41,069 | -0.03% | 129.6만 |
|---|
| 2026.08.19 | ₩41,831 | ₩41,965 | ₩41,296 | ₩41,296 | -1.28% | 150.7만 |
|---|
| 2026.08.18 | ₩41,845 | ₩42,179 | ₩41,617 | ₩41,617 | -0.54% | 118.3만 |
|---|
| 2026.08.17 | ₩41,591 | ₩41,805 | ₩41,430 | ₩41,604 | +0.03% | 163.8만 |
|---|
| 2026.08.14 | ₩41,457 | ₩41,684 | ₩41,203 | ₩41,671 | +0.52% | 135.8만 |
|---|
| 2026.08.13 | ₩41,296 | ₩41,363 | ₩40,855 | ₩41,243 | -0.13% | 155.2만 |
|---|
| 2026.08.12 | ₩40,494 | ₩41,203 | ₩40,467 | ₩40,975 | +1.19% | 157.3만 |
|---|
| 2026.08.11 | ₩40,441 | ₩41,109 | ₩40,441 | ₩40,588 | +0.36% | 137.3만 |
|---|
| 2026.08.10 | ₩40,574 | ₩40,949 | ₩40,307 | ₩40,481 | -0.23% | 138.2만 |
|---|
| 2026.08.07 | ₩40,521 | ₩41,123 | ₩40,066 | ₩40,762 | +0.59% | 157.3만 |
|---|
| 2026.08.06 | ₩40,989 | ₩41,136 | ₩40,106 | ₩40,467 | -1.27% | 154.1만 |
|---|
| 2026.08.05 | ₩41,296 | ₩41,350 | ₩40,614 | ₩40,909 | -0.94% | 169.2만 |
|---|
| 2026.08.04 | ₩40,534 | ₩41,510 | ₩40,534 | ₩41,390 | +2.11% | 179.3만 |
|---|
| 2026.08.03 | ₩39,718 | ₩41,176 | ₩39,611 | ₩40,895 | +2.96% | 213.5만 |
|---|
| 2026.07.31 | ₩40,909 | ₩41,109 | ₩39,932 | ₩40,173 | -1.80% | 193.6만 |
|---|
| 2026.07.30 | ₩42,647 | ₩42,647 | ₩39,959 | ₩40,721 | -4.52% | 223.8만 |
|---|
| 2026.07.29 | ₩40,708 | ₩41,497 | ₩40,641 | ₩40,895 | +0.46% | 214.9만 |
|---|
| 2026.07.28 | ₩40,387 | ₩41,016 | ₩40,387 | ₩40,895 | +1.26% | 181.7만 |
|---|
| 2026.07.27 | ₩39,678 | ₩40,414 | ₩39,451 | ₩40,120 | +1.11% | 172.2만 |
|---|
| 2026.07.24 | ₩38,903 | ₩39,785 | ₩38,742 | ₩39,652 | +1.93% | 164.4만 |
|---|
| 2026.07.23 | ₩38,675 | ₩38,782 | ₩38,154 | ₩38,729 | +0.14% | 140.5만 |
|---|
| 2026.07.22 | ₩38,863 | ₩39,010 | ₩38,635 | ₩38,836 | -0.07% | 155.3만 |
|---|
| 2026.07.21 | ₩39,130 | ₩39,331 | ₩38,542 | ₩38,916 | -0.55% | 190.6만 |
|---|
| 2026.07.20 | ₩39,357 | ₩39,478 | ₩39,010 | ₩39,210 | -0.37% | 148만 |
|---|
| 2026.07.17 | ₩39,197 | ₩39,718 | ₩39,010 | ₩39,411 | +0.55% | 203.1만 |
|---|
| 2026.07.16 | ₩37,712 | ₩39,117 | ₩37,712 | ₩39,103 | +3.69% | 234.5만 |
|---|
| 2026.07.15 | ₩38,020 | ₩38,354 | ₩37,271 | ₩37,565 | -1.20% | 261.3만 |
|---|
| 2026.07.14 | ₩37,833 | ₩38,662 | ₩37,833 | ₩38,180 | +0.92% | 199.1만 |
|---|
| 2026.07.13 | ₩37,819 | ₩38,087 | ₩37,432 | ₩38,007 | +0.50% | 148.1만 |
|---|
| 2026.07.10 | ₩37,793 | ₩37,967 | ₩37,418 | ₩37,632 | -0.42% | 138.2만 |
|---|
| 2026.07.09 | ₩37,605 | ₩38,060 | ₩37,498 | ₩37,699 | +0.25% | 195.1만 |
|---|
| 2026.07.08 | ₩37,739 | ₩37,753 | ₩37,071 | ₩37,619 | -0.32% | 166.2만 |
|---|
| 2026.07.07 | ₩37,980 | ₩38,341 | ₩37,686 | ₩37,699 | -0.74% | 219.9만 |
|---|
| 2026.07.06 | ₩37,739 | ₩38,060 | ₩37,686 | ₩37,726 | -0.04% | 168.7만 |
|---|
| 2026.07.02 | ₩37,860 | ₩38,007 | ₩36,923 | ₩37,753 | -0.28% | 170.4만 |
|---|
| 2026.07.01 | ₩37,111 | ₩37,913 | ₩37,111 | ₩37,619 | +1.37% | 198.2만 |
|---|
| 2026.06.30 | ₩37,619 | ₩37,940 | ₩37,458 | ₩37,712 | +0.25% | 182.9만 |
|---|
| 2026.06.29 | ₩37,057 | ₩37,753 | ₩36,937 | ₩37,753 | +1.88% | 179.1만 |
|---|
| 2026.06.26 | ₩36,750 | ₩37,298 | ₩36,495 | ₩37,231 | +1.31% | 366.4만 |
|---|
| 2026.06.25 | ₩36,241 | ₩37,311 | ₩36,228 | ₩36,589 | +0.96% | 173.5만 |
|---|
| 2026.06.24 | ₩35,506 | ₩36,348 | ₩35,492 | ₩36,175 | +1.88% | 152.7만 |
|---|
| 2026.06.23 | ₩35,439 | ₩35,666 | ₩35,212 | ₩35,426 | -0.04% | 149.1만 |
|---|
| 2026.06.22 | ₩34,944 | ₩35,372 | ₩34,917 | ₩35,172 | +0.65% | 138만 |
|---|
| 2026.06.18 | ₩35,319 | ₩35,426 | ₩34,663 | ₩34,851 | -1.33% | 456.6만 |
|---|
| 2026.06.17 | ₩35,038 | ₩35,479 | ₩34,717 | ₩35,105 | +0.19% | 163.3만 |
|---|
| 2026.06.16 | ₩34,824 | ₩35,345 | ₩34,824 | ₩35,265 | +1.27% | 152.4만 |
|---|
| 2026.06.15 | ₩34,596 | ₩34,984 | ₩34,476 | ₩34,556 | -0.12% | 166.8만 |
|---|
| 2026.06.12 | ₩34,249 | ₩34,663 | ₩34,169 | ₩34,516 | +0.78% | 156.4만 |
|---|
| 2026.06.11 | ₩34,503 | ₩34,610 | ₩33,861 | ₩34,062 | -1.28% | 207.4만 |
|---|
| 2026.06.10 | ₩34,382 | ₩34,797 | ₩34,329 | ₩34,396 | +0.04% | 198.7만 |
|---|
| 2026.06.09 | ₩33,901 | ₩34,463 | ₩33,901 | ₩34,169 | +0.79% | 155.8만 |
|---|
| 2026.06.08 | ₩33,941 | ₩34,235 | ₩33,727 | ₩33,767 | -0.51% | 162.4만 |
|---|
| 2026.06.05 | ₩33,741 | ₩34,262 | ₩33,700 | ₩34,115 | +1.11% | 125.4만 |
|---|
| 2026.06.04 | ₩33,781 | ₩34,155 | ₩33,500 | ₩33,593 | -0.55% | 169만 |
|---|
| 2026.06.03 | ₩33,406 | ₩33,727 | ₩33,018 | ₩33,246 | -0.48% | 168.9만 |
|---|
| 2026.06.02 | ₩33,527 | ₩33,981 | ₩33,286 | ₩33,286 | -0.72% | 243.4만 |
|---|
| 2026.06.01 | ₩34,463 | ₩34,463 | ₩33,486 | ₩33,513 | -2.76% | 250.6만 |
|---|
| 2026.05.29 | ₩34,169 | ₩34,382 | ₩33,714 | ₩33,727 | -1.29% | 250.5만 |
|---|
| 2026.05.28 | ₩34,409 | ₩34,637 | ₩34,021 | ₩34,115 | -0.86% | 153만 |
|---|
| 2026.05.27 | ₩34,784 | ₩35,172 | ₩34,316 | ₩34,583 | -0.58% | 172.7만 |
|---|
| 2026.05.26 | ₩34,744 | ₩35,011 | ₩34,596 | ₩34,797 | +0.15% | 150.4만 |
|---|
| 2026.05.22 | ₩34,931 | ₩35,118 | ₩34,677 | ₩34,770 | -0.46% | 134.8만 |
|---|
| 2026.05.21 | ₩34,971 | ₩35,118 | ₩34,449 | ₩34,998 | +0.08% | 154.4만 |
|---|
| 2026.05.20 | ₩34,944 | ₩35,332 | ₩34,770 | ₩35,212 | +0.77% | 120.1만 |
|---|
| 2026.05.19 | ₩35,292 | ₩35,359 | ₩34,637 | ₩34,864 | -1.21% | 155.4만 |
|---|
| 2026.05.18 | ₩34,650 | ₩35,466 | ₩34,396 | ₩35,279 | +1.81% | 123.3만 |
|---|
| 2026.05.15 | ₩34,877 | ₩34,904 | ₩34,516 | ₩34,637 | -0.69% | 128.8만 |
|---|
| 2026.05.14 | ₩34,757 | ₩34,998 | ₩34,610 | ₩34,650 | -0.31% | 121.3만 |
|---|
| 2026.05.13 | ₩34,610 | ₩34,730 | ₩34,142 | ₩34,476 | -0.39% | 167.4만 |
|---|
| 2026.05.12 | ₩35,011 | ₩35,065 | ₩34,356 | ₩34,851 | -0.46% | 199.3만 |
|---|
| 2026.05.11 | ₩35,907 | ₩36,001 | ₩34,663 | ₩34,904 | -2.79% | 194만 |
|---|
| 2026.05.08 | ₩36,027 | ₩36,134 | ₩35,492 | ₩35,773 | -0.71% | 235.5만 |
|---|
| 2026.05.07 | ₩35,225 | ₩35,867 | ₩35,051 | ₩35,546 | +0.91% | 304.9만 |
|---|
| 2026.05.06 | ₩34,998 | ₩35,653 | ₩34,984 | ₩35,305 | +0.88% | 279.3만 |
|---|
| 2026.05.05 | ₩35,038 | ₩35,492 | ₩34,864 | ₩35,091 | +0.15% | 225.4만 |
|---|
| 2026.05.04 | ₩34,744 | ₩35,252 | ₩34,570 | ₩34,998 | +0.73% | 327.7만 |
|---|
| 2026.05.01 | ₩35,038 | ₩35,760 | ₩34,489 | ₩35,118 | +0.23% | 297.6만 |
|---|
| 2026.04.30 | ₩37,244 | ₩37,913 | ₩35,332 | ₩35,412 | -4.92% | 590.5만 |
|---|
| 2026.04.29 | ₩38,689 | ₩39,237 | ₩38,689 | ₩38,956 | +0.69% | 237.8만 |
|---|
| 2026.04.28 | ₩39,183 | ₩39,491 | ₩38,582 | ₩38,756 | -1.09% | 286.3만 |
|---|
| 2026.04.27 | ₩38,408 | ₩38,876 | ₩38,408 | ₩38,822 | +1.08% | 202.7만 |
|---|
| 2026.04.24 | ₩38,435 | ₩38,649 | ₩38,194 | ₩38,287 | -0.38% | 164.5만 |
|---|
| 2026.04.23 | ₩37,726 | ₩38,622 | ₩37,726 | ₩38,475 | +1.99% | 166.5만 |
|---|
| 2026.04.22 | ₩37,445 | ₩37,806 | ₩37,418 | ₩37,672 | +0.61% | 139.3만 |
|---|
| 2026.04.21 | ₩37,498 | ₩37,659 | ₩37,057 | ₩37,418 | -0.21% | 164.5만 |
|---|
| 2026.04.20 | ₩37,338 | ₩37,926 | ₩37,284 | ₩37,418 | +0.21% | 154.9만 |
|---|
| 2026.04.17 | ₩36,883 | ₩37,753 | ₩36,883 | ₩37,405 | +1.41% | 154.7만 |
|---|
| 2026.04.16 | ₩36,375 | ₩36,923 | ₩36,375 | ₩36,643 | +0.74% | 137.1만 |
|---|
| 2026.04.15 | ₩36,455 | ₩36,616 | ₩36,094 | ₩36,402 | -0.15% | 184.2만 |
|---|
| 2026.04.14 | ₩36,536 | ₩36,776 | ₩36,429 | ₩36,482 | -0.15% | 139.6만 |
|---|
| 2026.04.13 | ₩36,322 | ₩36,763 | ₩36,054 | ₩36,763 | +1.22% | 126.4만 |
|---|
| 2026.04.10 | ₩37,124 | ₩37,391 | ₩36,348 | ₩36,375 | -2.02% | 167.7만 |
|---|
| 2026.04.09 | ₩36,616 | ₩37,338 | ₩36,576 | ₩37,124 | +1.39% | 120.6만 |
|---|
| 2026.04.08 | ₩36,108 | ₩36,830 | ₩36,108 | ₩36,683 | +1.59% | 247.1만 |
|---|
| 2026.04.07 | ₩36,081 | ₩36,602 | ₩36,081 | ₩36,148 | +0.19% | 193.2만 |
|---|
| 2026.04.06 | ₩35,466 | ₩36,161 | ₩35,466 | ₩36,134 | +1.89% | 151.3만 |
|---|
| 2026.04.02 | ₩35,011 | ₩35,693 | ₩34,904 | ₩35,466 | +1.30% | 208.2만 |
|---|
| 2026.04.01 | ₩35,078 | ₩35,252 | ₩34,837 | ₩35,118 | +0.11% | 155.8만 |
|---|
| 2026.03.31 | ₩35,479 | ₩35,546 | ₩34,663 | ₩35,105 | -1.06% | 163.4만 |
|---|
| 2026.03.30 | ₩34,703 | ₩35,065 | ₩34,489 | ₩34,891 | +0.54% | 135.7만 |
|---|
| 2026.03.27 | ₩34,757 | ₩34,877 | ₩34,276 | ₩34,396 | -1.04% | 217.2만 |
|---|
| 2026.03.26 | ₩34,663 | ₩35,024 | ₩34,663 | ₩34,917 | +0.73% | 187.5만 |
|---|
| 2026.03.25 | ₩34,944 | ₩35,065 | ₩34,276 | ₩34,784 | -0.46% | 155.7만 |
|---|
| 2026.03.24 | ₩34,342 | ₩34,984 | ₩34,342 | ₩34,610 | +0.78% | 159만 |
|---|
| 2026.03.23 | ₩34,998 | ₩35,024 | ₩34,556 | ₩34,596 | -1.15% | 139만 |
|---|
| 2026.03.20 | ₩34,744 | ₩34,904 | ₩34,169 | ₩34,316 | -1.23% | 331.2만 |
|---|
| 2026.03.19 | ₩34,436 | ₩34,864 | ₩34,289 | ₩34,757 | +0.93% | 212.9만 |
|---|
| 2026.03.18 | ₩34,744 | ₩35,065 | ₩34,088 | ₩34,489 | -0.73% | 194.6만 |
|---|
| 2026.03.17 | ₩35,319 | ₩35,385 | ₩34,958 | ₩34,971 | -0.98% | 162.5만 |
|---|
| 2026.03.16 | ₩35,065 | ₩35,412 | ₩34,891 | ₩34,917 | -0.42% | 142.1만 |
|---|
| 2026.03.13 | ₩35,185 | ₩35,319 | ₩34,369 | ₩34,824 | -1.03% | 204만 |
|---|
| 2026.03.12 | ₩33,981 | ₩34,984 | ₩33,981 | ₩34,917 | +2.75% | 234.2만 |
|---|
| 2026.03.11 | ₩35,212 | ₩35,426 | ₩34,276 | ₩34,610 | -1.71% | 212.9만 |
|---|
| 2026.03.10 | ₩35,412 | ₩35,640 | ₩34,958 | ₩35,292 | -0.34% | 173.3만 |
|---|
| 2026.03.09 | ₩35,185 | ₩35,653 | ₩34,917 | ₩35,533 | +0.99% | 177.5만 |
|---|
| 2026.03.06 | ₩35,279 | ₩35,626 | ₩34,596 | ₩35,466 | +0.53% | 206.4만 |
|---|
| 2026.03.05 | ₩35,733 | ₩36,134 | ₩35,439 | ₩35,813 | +0.22% | 158.4만 |
|---|
| 2026.03.04 | ₩35,706 | ₩36,054 | ₩35,359 | ₩35,974 | +0.75% | 190.9만 |
|---|
| 2026.03.03 | ₩35,586 | ₩36,094 | ₩35,279 | ₩35,733 | +0.41% | 206만 |
|---|
| 2026.03.02 | ₩35,065 | ₩36,469 | ₩35,065 | ₩36,268 | +3.43% | 193.1만 |
|---|
| 2026.02.27 | ₩35,613 | ₩35,840 | ₩35,385 | ₩35,479 | -0.38% | 393만 |
|---|
| 2026.02.26 | ₩35,626 | ₩35,974 | ₩35,626 | ₩35,854 | +0.64% | 175.7만 |
|---|
| 2026.02.25 | ₩35,024 | ₩35,573 | ₩34,837 | ₩35,466 | +1.26% | 173.1만 |
|---|
| 2026.02.24 | ₩34,463 | ₩35,038 | ₩34,382 | ₩34,944 | +1.40% | 223.3만 |
|---|
| 2026.02.23 | ₩35,065 | ₩35,332 | ₩34,436 | ₩34,489 | -1.64% | 196.9만 |
|---|
| 2026.02.20 | ₩34,971 | ₩35,359 | ₩34,864 | ₩35,051 | +0.23% | 305.6만 |
|---|
| 2026.02.19 | ₩35,680 | ₩35,947 | ₩34,623 | ₩34,851 | -2.32% | 230만 |
|---|
| 2026.02.18 | ₩35,867 | ₩36,201 | ₩35,466 | ₩35,813 | -0.15% | 194.6만 |
|---|
| 2026.02.17 | ₩35,439 | ₩36,161 | ₩35,359 | ₩35,907 | +1.32% | 206.5만 |
|---|
| 2026.02.13 | ₩36,335 | ₩36,536 | ₩35,319 | ₩35,653 | -1.88% | 331.5만 |
|---|
| 2026.02.12 | ₩36,736 | ₩36,937 | ₩36,455 | ₩36,669 | -0.18% | 260.7만 |
|---|
| 2026.02.11 | ₩36,014 | ₩36,776 | ₩35,961 | ₩36,589 | +1.60% | 188만 |
|---|
| 2026.02.10 | ₩35,760 | ₩36,041 | ₩35,506 | ₩35,894 | +0.37% | 145.3만 |
|---|
| 2026.02.09 | ₩36,322 | ₩36,442 | ₩35,546 | ₩35,599 | -1.99% | 198.8만 |
|---|
| 2026.02.06 | ₩36,696 | ₩37,191 | ₩36,402 | ₩36,522 | -0.47% | 230.1만 |
|---|
| 2026.02.05 | ₩35,747 | ₩36,536 | ₩35,640 | ₩36,469 | +2.02% | 253.4만 |
|---|
| 2026.02.04 | ₩35,065 | ₩36,001 | ₩34,944 | ₩35,573 | +1.45% | 310.3만 |
|---|
| 2026.02.03 | ₩34,958 | ₩35,934 | ₩33,981 | ₩34,931 | -0.08% | 429.4만 |
|---|
| 2026.02.02 | ₩36,094 | ₩36,990 | ₩35,880 | ₩36,843 | +2.07% | 422.4만 |
|---|
| 2026.01.30 | ₩35,747 | ₩36,255 | ₩35,586 | ₩36,001 | +0.71% | 245만 |
|---|
| 2026.01.29 | ₩35,573 | ₩36,134 | ₩35,452 | ₩36,121 | +1.54% | 239.8만 |
|---|
| 2026.01.28 | ₩35,238 | ₩35,733 | ₩35,238 | ₩35,345 | +0.30% | 251.1만 |
|---|
| 2026.01.27 | ₩35,359 | ₩35,626 | ₩35,252 | ₩35,426 | +0.19% | 240만 |
|---|
| 2026.01.26 | ₩35,265 | ₩35,760 | ₩35,225 | ₩35,426 | +0.46% | 208.7만 |
|---|
| 2026.01.23 | ₩35,894 | ₩35,907 | ₩34,851 | ₩35,131 | -2.12% | 205.9만 |
|---|
| 2026.01.22 | ₩35,733 | ₩35,961 | ₩35,519 | ₩35,947 | +0.60% | 199.2만 |
|---|
| 2026.01.21 | ₩35,198 | ₩35,907 | ₩34,944 | ₩35,680 | +1.37% | 229.1만 |
|---|
| 2026.01.20 | ₩35,011 | ₩35,586 | ₩34,944 | ₩35,225 | +0.61% | 245.8만 |
|---|
| 2026.01.16 | ₩35,024 | ₩35,399 | ₩35,024 | ₩35,319 | +0.84% | 250.7만 |
|---|
| 2026.01.15 | ₩35,172 | ₩35,586 | ₩34,637 | ₩35,038 | -0.38% | 242만 |
|---|
| 2026.01.14 | ₩34,382 | ₩35,158 | ₩34,235 | ₩34,931 | +1.59% | 380.4만 |
|---|
| 2026.01.13 | ₩37,191 | ₩37,244 | ₩34,262 | ₩34,369 | -7.59% | 519.8만 |
|---|
| 2026.01.12 | ₩38,435 | ₩38,528 | ₩37,164 | ₩37,311 | -2.92% | 242.8만 |
|---|
| 2026.01.09 | ₩38,916 | ₩39,304 | ₩38,796 | ₩38,796 | -0.31% | 167.1만 |
|---|
| 2026.01.08 | ₩38,354 | ₩38,929 | ₩38,314 | ₩38,889 | +1.39% | 176.9만 |
|---|
| 2026.01.07 | ₩38,903 | ₩39,036 | ₩38,341 | ₩38,435 | -1.20% | 159.4만 |
|---|
| 2026.01.06 | ₩39,277 | ₩39,518 | ₩38,341 | ₩38,756 | -1.33% | 198.3만 |
|---|
| 2026.01.05 | ₩38,715 | ₩39,839 | ₩38,715 | ₩39,531 | +2.11% | 183.7만 |
|---|
| 2026.01.02 | ₩38,970 | ₩39,183 | ₩38,542 | ₩38,983 | +0.03% | 132.8만 |
|---|
| 2025.12.31 | ₩39,558 | ₩39,718 | ₩39,010 | ₩39,076 | -1.22% | 156.4만 |
|---|
| 2025.12.30 | ₩39,678 | ₩39,745 | ₩39,438 | ₩39,585 | -0.24% | 101.7만 |
|---|
| 2025.12.29 | ₩39,892 | ₩39,972 | ₩39,424 | ₩39,718 | -0.44% | 146.3만 |
|---|
| 2025.12.26 | ₩39,732 | ₩39,879 | ₩39,598 | ₩39,839 | +0.27% | 95만 |
|---|
| 2025.12.24 | ₩39,665 | ₩39,999 | ₩39,665 | ₩39,745 | +0.20% | 55.5만 |
|---|
| 2025.12.23 | ₩39,732 | ₩39,866 | ₩39,518 | ₩39,692 | -0.10% | 172.7만 |
|---|
| 2025.12.22 | ₩39,571 | ₩39,866 | ₩39,545 | ₩39,665 | +0.24% | 193.8만 |
|---|
| 2025.12.19 | ₩39,892 | ₩39,999 | ₩39,357 | ₩39,625 | -0.67% | 560.7만 |
|---|
| 2025.12.18 | ₩39,638 | ₩40,079 | ₩39,250 | ₩39,932 | +0.74% | 184.2만 |
|---|
| 2025.12.17 | ₩38,889 | ₩39,598 | ₩38,715 | ₩39,317 | +1.10% | 165.4만 |
|---|
| 2025.12.16 | ₩39,103 | ₩39,411 | ₩38,715 | ₩38,889 | -0.55% | 166.3만 |
|---|
| 2025.12.15 | ₩38,849 | ₩39,130 | ₩38,488 | ₩38,983 | +0.34% | 192.2만 |
|---|
| 2025.12.12 | ₩39,050 | ₩39,050 | ₩38,542 | ₩38,796 | -0.65% | 123.4만 |
|---|
| 2025.12.11 | ₩38,876 | ₩39,063 | ₩38,528 | ₩38,903 | +0.07% | 174.8만 |
|---|
| 2025.12.10 | ₩37,244 | ₩38,889 | ₩36,964 | ₩38,742 | +4.02% | 313.3만 |
|---|
| 2025.12.09 | ₩37,284 | ₩37,619 | ₩36,883 | ₩37,164 | -0.32% | 146.6만 |
|---|
| 2025.12.08 | ₩37,231 | ₩37,391 | ₩36,883 | ₩37,111 | -0.32% | 142.4만 |
|---|
| 2025.12.05 | ₩37,191 | ₩37,552 | ₩37,191 | ₩37,432 | +0.65% | 148.7만 |
|---|
| 2025.12.04 | ₩37,659 | ₩37,766 | ₩37,191 | ₩37,338 | -0.85% | 113.4만 |
|---|
| 2025.12.03 | ₩38,047 | ₩38,314 | ₩37,712 | ₩37,819 | -0.60% | 129.8만 |
|---|
| 2025.12.02 | ₩38,180 | ₩38,381 | ₩37,886 | ₩37,940 | -0.63% | 143.9만 |
|---|
| 2025.12.01 | ₩37,766 | ₩38,154 | ₩37,699 | ₩38,154 | +1.03% | 160.6만 |
|---|
| 2025.11.28 | ₩38,194 | ₩38,314 | ₩37,886 | ₩37,913 | -0.74% | 92.2만 |
|---|
| 2025.11.26 | ₩38,033 | ₩38,354 | ₩37,953 | ₩37,953 | -0.21% | 170.9만 |
|---|
| 2025.11.25 | ₩37,940 | ₩38,328 | ₩37,753 | ₩38,033 | +0.25% | 169.9만 |
|---|
| 2025.11.24 | ₩37,726 | ₩37,980 | ₩37,619 | ₩37,672 | -0.14% | 196.5만 |
|---|
| 2025.11.21 | ₩37,726 | ₩38,234 | ₩37,445 | ₩37,833 | +0.28% | 105.4만 |
|---|
| 2025.11.20 | ₩37,458 | ₩37,993 | ₩37,204 | ₩37,445 | -0.04% | 117.3만 |
|---|
| 2025.11.19 | ₩37,164 | ₩37,539 | ₩37,164 | ₩37,204 | +0.11% | 120.2만 |
|---|
| 2025.11.18 | ₩36,830 | ₩37,378 | ₩36,683 | ₩37,204 | +1.02% | 135.7만 |
|---|
| 2025.11.17 | ₩37,846 | ₩37,846 | ₩36,803 | ₩36,910 | -2.47% | 112.5만 |
|---|
| 2025.11.14 | ₩37,699 | ₩37,793 | ₩37,325 | ₩37,726 | +0.07% | 124.6만 |
|---|
| 2025.11.13 | ₩38,100 | ₩38,167 | ₩37,646 | ₩37,699 | -1.05% | 134.2만 |
|---|
| 2025.11.12 | ₩38,007 | ₩38,247 | ₩37,846 | ₩38,073 | +0.18% | 128.2만 |
|---|
| 2025.11.11 | ₩38,007 | ₩38,194 | ₩37,779 | ₩38,087 | +0.21% | 93.9만 |
|---|
| 2025.11.10 | ₩37,418 | ₩38,007 | ₩37,151 | ₩37,833 | +1.11% | 156만 |
|---|
| 2025.11.07 | ₩36,803 | ₩37,498 | ₩36,362 | ₩37,485 | +1.85% | 158.2만 |
|---|
| 2025.11.06 | ₩37,378 | ₩37,686 | ₩36,923 | ₩36,964 | -1.11% | 139.5만 |
|---|
| 2025.11.05 | ₩37,445 | ₩37,646 | ₩37,071 | ₩37,539 | +0.25% | 193.5만 |
|---|
| 2025.11.04 | ₩37,044 | ₩37,565 | ₩36,843 | ₩37,539 | +1.34% | 121.7만 |
|---|
| 2025.11.03 | ₩36,482 | ₩37,097 | ₩36,041 | ₩37,017 | +1.47% | 157.2만 |
|---|
| 2025.10.31 | ₩36,549 | ₩37,071 | ₩36,509 | ₩36,669 | +0.33% | 266만 |
|---|
| 2025.10.30 | ₩35,680 | ₩36,830 | ₩35,038 | ₩36,776 | +3.07% | 303.2만 |
|---|
| 2025.10.29 | ₩35,640 | ₩35,854 | ₩35,024 | ₩35,252 | -1.09% | 292.4만 |
|---|
| 2025.10.28 | ₩36,014 | ₩36,108 | ₩35,666 | ₩35,800 | -0.59% | 159.2만 |
|---|
| 2025.10.27 | ₩36,536 | ₩36,629 | ₩35,974 | ₩36,094 | -1.21% | 173.8만 |
|---|
| 2025.10.24 | ₩36,857 | ₩37,057 | ₩36,602 | ₩36,616 | -0.65% | 171.7만 |
|---|
| 2025.10.23 | ₩36,857 | ₩37,071 | ₩36,549 | ₩36,683 | -0.47% | 183.5만 |
|---|
| 2025.10.22 | ₩36,188 | ₩36,763 | ₩36,188 | ₩36,589 | +1.11% | 143.1만 |
|---|
| 2025.10.21 | ₩36,068 | ₩36,656 | ₩35,961 | ₩36,335 | +0.74% | 166.6만 |
|---|
| 2025.10.20 | ₩36,108 | ₩36,362 | ₩35,733 | ₩36,201 | +0.26% | 139.2만 |
|---|
| 2025.10.17 | ₩35,720 | ₩36,068 | ₩35,546 | ₩36,001 | +0.79% | 145만 |
|---|
| 2025.10.16 | ₩36,482 | ₩36,482 | ₩35,265 | ₩35,519 | -2.64% | 195만 |
|---|
| 2025.10.15 | ₩37,017 | ₩37,284 | ₩36,362 | ₩36,602 | -1.12% | 199.5만 |
|---|
| 2025.10.14 | ₩35,961 | ₩37,111 | ₩35,961 | ₩36,990 | +2.86% | 195.8만 |
|---|
| 2025.10.13 | ₩35,720 | ₩36,228 | ₩35,640 | ₩36,054 | +0.94% | 167.8만 |
|---|
| 2025.10.10 | ₩36,108 | ₩36,188 | ₩35,626 | ₩35,747 | -1.00% | 157.5만 |
|---|