시장 데이터를 불러오는 중
전체 종목
매그나칩 세미컨덕터 과거 주가
Magnachip Semiconductor Corporation Common Stock · MX · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Magnachip Semiconductor Corporation Common Stock · MX · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,265 | ₩4,265 | ₩4,077 | ₩4,184 | -1.89% | 81만 |
| 2026.10.08 | ₩4,292 | ₩4,332 | ₩4,144 | ₩4,238 | -1.25% | 71.8만 |
| 2026.10.07 | ₩4,520 | ₩4,520 | ₩4,292 | ₩4,345 | -3.86% | 84.9만 |
| 2026.10.06 | ₩4,747 | ₩4,815 | ₩4,533 | ₩4,600 | -3.11% | 111.2만 |
| 2026.10.05 | ₩4,962 | ₩4,989 | ₩4,587 | ₩4,747 | -4.32% | 127.4만 |
| 2026.10.02 | ₩4,989 | ₩5,083 | ₩4,895 | ₩4,935 | -1.08% | 108.4만 |
| 2026.10.01 | ₩5,069 | ₩5,069 | ₩4,801 | ₩4,882 | -3.70% | 110.7만 |
| 2026.09.30 | ₩5,150 | ₩5,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,043 |
| -2.08% |
| 214.9만 |
| 2026.09.29 | ₩5,351 | ₩5,807 | ₩5,083 | ₩5,217 | -2.51% | 615.3만 |
|---|
| 2026.09.28 | ₩5,217 | ₩5,418 | ₩4,908 | ₩5,083 | -2.57% | 684.6만 |
|---|
| 2026.09.25 | ₩4,292 | ₩4,546 | ₩4,265 | ₩4,426 | +3.12% | 444.7만 |
|---|
| 2026.09.24 | ₩4,251 | ₩4,385 | ₩4,211 | ₩4,265 | +0.32% | 70.3만 |
|---|
| 2026.09.23 | ₩4,278 | ₩4,385 | ₩4,184 | ₩4,318 | +0.94% | 85.3만 |
|---|
| 2026.09.22 | ₩4,265 | ₩4,292 | ₩4,104 | ₩4,292 | +0.63% | 104.4만 |
|---|
| 2026.09.21 | ₩4,654 | ₩4,680 | ₩4,144 | ₩4,292 | -7.78% | 447.4만 |
|---|
| 2026.09.18 | ₩3,836 | ₩3,849 | ₩3,648 | ₩3,688 | -3.85% | 45만 |
|---|
| 2026.09.17 | ₩3,836 | ₩3,862 | ₩3,755 | ₩3,768 | -1.75% | 47.7만 |
|---|
| 2026.09.16 | ₩3,795 | ₩3,795 | ₩3,648 | ₩3,728 | -1.77% | 40.6만 |
|---|
| 2026.09.15 | ₩3,876 | ₩3,876 | ₩3,701 | ₩3,755 | -3.11% | 33.7만 |
|---|
| 2026.09.14 | ₩3,768 | ₩3,929 | ₩3,742 | ₩3,862 | +2.49% | 49.6만 |
|---|
| 2026.09.11 | ₩4,023 | ₩4,090 | ₩3,943 | ₩3,956 | -1.67% | 36.6만 |
|---|
| 2026.09.10 | ₩4,023 | ₩4,117 | ₩3,983 | ₩3,983 | -1.00% | 26.3만 |
|---|
| 2026.09.09 | ₩4,184 | ₩4,265 | ₩4,104 | ₩4,104 | -1.92% | 18.3만 |
|---|
| 2026.09.08 | ₩4,184 | ₩4,332 | ₩4,171 | ₩4,184 | 0.00% | 32.9만 |
|---|
| 2026.09.04 | ₩4,117 | ₩4,171 | ₩4,090 | ₩4,144 | +0.65% | 23.3만 |
|---|
| 2026.09.03 | ₩4,157 | ₩4,184 | ₩4,077 | ₩4,077 | -1.94% | 38.2만 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,251 | ₩4,090 | ₩4,184 | +2.30% | 32.4만 |
|---|
| 2026.09.01 | ₩4,117 | ₩4,171 | ₩4,023 | ₩4,090 | -0.65% | 53만 |
|---|
| 2026.08.31 | ₩4,224 | ₩4,265 | ₩4,184 | ₩4,198 | -0.63% | 21.5만 |
|---|
| 2026.08.28 | ₩4,385 | ₩4,385 | ₩4,211 | ₩4,211 | -3.98% | 22.3만 |
|---|
| 2026.08.27 | ₩4,520 | ₩4,520 | ₩4,318 | ₩4,345 | -3.86% | 41.8만 |
|---|
| 2026.08.26 | ₩4,345 | ₩4,452 | ₩4,292 | ₩4,372 | +0.62% | 34.3만 |
|---|
| 2026.08.25 | ₩4,399 | ₩4,399 | ₩4,305 | ₩4,385 | -0.30% | 31.4만 |
|---|
| 2026.08.24 | ₩4,318 | ₩4,345 | ₩4,198 | ₩4,265 | -1.24% | 39.9만 |
|---|
| 2026.08.21 | ₩4,479 | ₩4,533 | ₩4,345 | ₩4,439 | -0.90% | 27.3만 |
|---|
| 2026.08.20 | ₩4,439 | ₩4,466 | ₩4,332 | ₩4,399 | -0.91% | 26.7만 |
|---|
| 2026.08.19 | ₩4,600 | ₩4,734 | ₩4,385 | ₩4,466 | -2.92% | 40.1만 |
|---|
| 2026.08.18 | ₩4,707 | ₩4,734 | ₩4,506 | ₩4,573 | -2.85% | 38.7만 |
|---|
| 2026.08.17 | ₩5,110 | ₩5,136 | ₩4,828 | ₩4,855 | -4.99% | 51.2만 |
|---|
| 2026.08.14 | ₩5,123 | ₩5,150 | ₩4,962 | ₩5,110 | -0.26% | 40.4만 |
|---|
| 2026.08.13 | ₩5,096 | ₩5,297 | ₩4,989 | ₩5,016 | -1.58% | 55.2만 |
|---|
| 2026.08.12 | ₩5,405 | ₩5,445 | ₩5,123 | ₩5,123 | -5.21% | 58.5만 |
|---|
| 2026.08.11 | ₩5,002 | ₩5,284 | ₩4,962 | ₩5,230 | +4.56% | 72.5만 |
|---|
| 2026.08.10 | ₩5,324 | ₩5,378 | ₩4,895 | ₩4,908 | -7.81% | 64.8만 |
|---|
| 2026.08.07 | ₩5,324 | ₩5,499 | ₩5,244 | ₩5,338 | +0.25% | 127.9만 |
|---|
| 2026.08.06 | ₩4,721 | ₩5,418 | ₩4,707 | ₩5,177 | +9.66% | 145.6만 |
|---|
| 2026.08.05 | ₩4,882 | ₩5,002 | ₩4,761 | ₩4,922 | +0.82% | 92.6만 |
|---|
| 2026.08.04 | ₩4,774 | ₩5,002 | ₩4,774 | ₩4,922 | +3.09% | 99.3만 |
|---|
| 2026.08.03 | ₩4,359 | ₩4,680 | ₩4,292 | ₩4,654 | +6.77% | 87.1만 |
|---|
| 2026.07.31 | ₩4,479 | ₩4,654 | ₩4,292 | ₩4,372 | -2.40% | 97.5만 |
|---|
| 2026.07.30 | ₩3,903 | ₩4,292 | ₩3,849 | ₩4,265 | +9.28% | 189.1만 |
|---|
| 2026.07.29 | ₩4,238 | ₩4,292 | ₩4,023 | ₩4,037 | -4.75% | 145.5만 |
|---|
| 2026.07.28 | ₩4,600 | ₩4,600 | ₩4,184 | ₩4,332 | -5.83% | 98.2만 |
|---|
| 2026.07.27 | ₩4,707 | ₩4,774 | ₩4,493 | ₩4,627 | -1.71% | 72.2만 |
|---|
| 2026.07.24 | ₩5,136 | ₩5,136 | ₩4,654 | ₩4,694 | -8.62% | 92.5만 |
|---|
| 2026.07.23 | ₩4,801 | ₩4,975 | ₩4,774 | ₩4,895 | +1.96% | 79.2만 |
|---|
| 2026.07.22 | ₩4,828 | ₩5,123 | ₩4,828 | ₩4,895 | +1.39% | 51.1만 |
|---|
| 2026.07.21 | ₩4,707 | ₩5,016 | ₩4,694 | ₩5,016 | +6.55% | 58.7만 |
|---|
| 2026.07.20 | ₩4,573 | ₩4,694 | ₩4,493 | ₩4,533 | -0.88% | 84.4만 |
|---|
| 2026.07.17 | ₩4,452 | ₩4,774 | ₩4,399 | ₩4,587 | +3.01% | 72.4만 |
|---|
| 2026.07.16 | ₩4,828 | ₩4,868 | ₩4,654 | ₩4,721 | -2.22% | 170.2만 |
|---|
| 2026.07.15 | ₩5,284 | ₩5,338 | ₩4,828 | ₩5,016 | -5.08% | 121.8만 |
|---|
| 2026.07.14 | ₩5,136 | ₩5,338 | ₩5,096 | ₩5,217 | +1.57% | 101만 |
|---|
| 2026.07.13 | ₩5,311 | ₩5,311 | ₩5,029 | ₩5,110 | -3.79% | 107.7만 |
|---|
| 2026.07.10 | ₩5,646 | ₩5,646 | ₩5,351 | ₩5,391 | -4.51% | 154.8만 |
|---|
| 2026.07.09 | ₩5,136 | ₩5,740 | ₩4,989 | ₩5,673 | +10.44% | 214.5만 |
|---|
| 2026.07.08 | ₩5,002 | ₩5,177 | ₩4,868 | ₩4,935 | -1.34% | 123.8만 |
|---|
| 2026.07.07 | ₩5,364 | ₩5,378 | ₩5,029 | ₩5,083 | -5.25% | 152.4만 |
|---|
| 2026.07.06 | ₩5,700 | ₩5,847 | ₩5,485 | ₩5,539 | -2.82% | 115.1만 |
|---|
| 2026.07.02 | ₩6,035 | ₩6,209 | ₩5,485 | ₩5,525 | -8.44% | 125.1만 |
|---|
| 2026.07.01 | ₩6,115 | ₩6,263 | ₩5,995 | ₩6,048 | -1.10% | 113.1만 |
|---|
| 2026.06.30 | ₩6,223 | ₩6,638 | ₩6,209 | ₩6,343 | +1.94% | 153만 |
|---|
| 2026.06.29 | ₩6,303 | ₩6,343 | ₩5,767 | ₩6,196 | -1.70% | 147.8만 |
|---|
| 2026.06.26 | ₩6,343 | ₩6,410 | ₩6,115 | ₩6,236 | -1.69% | 93.5만 |
|---|
| 2026.06.25 | ₩6,853 | ₩6,866 | ₩6,357 | ₩6,585 | -3.91% | 141.9만 |
|---|
| 2026.06.24 | ₩6,987 | ₩7,054 | ₩6,370 | ₩6,518 | -6.72% | 145.9만 |
|---|
| 2026.06.23 | ₩7,242 | ₩7,604 | ₩6,933 | ₩7,001 | -3.33% | 157.8만 |
|---|
| 2026.06.22 | ₩8,087 | ₩8,503 | ₩7,577 | ₩7,725 | -4.48% | 232.4만 |
|---|
| 2026.06.18 | ₩7,108 | ₩8,047 | ₩7,094 | ₩7,939 | +11.70% | 218.9만 |
|---|
| 2026.06.17 | ₩7,416 | ₩7,685 | ₩7,041 | ₩7,081 | -4.52% | 147.6만 |
|---|
| 2026.06.16 | ₩7,765 | ₩8,114 | ₩7,363 | ₩7,376 | -5.01% | 158.2만 |
|---|
| 2026.06.15 | ₩8,838 | ₩9,039 | ₩7,778 | ₩7,953 | -10.02% | 255.2만 |
|---|
| 2026.06.12 | ₩8,328 | ₩8,650 | ₩8,047 | ₩8,382 | +0.64% | 168.5만 |
|---|
| 2026.06.11 | ₩8,328 | ₩8,516 | ₩7,832 | ₩8,382 | +0.64% | 279.2만 |
|---|
| 2026.06.10 | ₩8,248 | ₩8,918 | ₩8,100 | ₩8,154 | -1.14% | 204.1만 |
|---|
| 2026.06.09 | ₩9,455 | ₩9,763 | ₩7,819 | ₩8,422 | -10.92% | 352.3만 |
|---|
| 2026.06.08 | ₩9,602 | ₩9,669 | ₩9,012 | ₩9,240 | -3.77% | 258.7만 |
|---|
| 2026.06.05 | ₩10,997 | ₩11,319 | ₩9,119 | ₩9,294 | -15.49% | 523.4만 |
|---|
| 2026.06.04 | ₩11,346 | ₩12,271 | ₩10,742 | ₩11,466 | +1.06% | 347.8만 |
|---|
| 2026.06.03 | ₩11,533 | ₩13,223 | ₩10,796 | ₩11,976 | +3.84% | 855.6만 |
|---|
| 2026.06.02 | ₩11,252 | ₩13,116 | ₩10,970 | ₩11,185 | -0.60% | 783.6만 |
|---|
| 2026.06.01 | ₩11,279 | ₩11,440 | ₩9,978 | ₩10,501 | -6.90% | 809만 |
|---|
| 2026.05.29 | ₩10,742 | ₩12,968 | ₩10,407 | ₩11,802 | +9.86% | 1621.9만 |
|---|
| 2026.05.28 | ₩7,980 | ₩9,455 | ₩7,738 | ₩9,106 | +14.12% | 568.9만 |
|---|
| 2026.05.27 | ₩9,079 | ₩9,093 | ₩7,886 | ₩7,980 | -12.11% | 436.9만 |
|---|
| 2026.05.26 | ₩7,912 | ₩9,187 | ₩7,845 | ₩8,556 | +8.14% | 570.9만 |
|---|
| 2026.05.22 | ₩7,658 | ₩7,819 | ₩7,001 | ₩7,403 | -3.33% | 255.5만 |
|---|
| 2026.05.21 | ₩6,478 | ₩7,872 | ₩6,437 | ₩7,725 | +19.25% | 391.8만 |
|---|
| 2026.05.20 | ₩5,928 | ₩7,215 | ₩5,928 | ₩6,786 | +14.48% | 431.3만 |
|---|
| 2026.05.19 | ₩5,364 | ₩5,981 | ₩5,297 | ₩5,780 | +7.75% | 128.2만 |
|---|
| 2026.05.18 | ₩5,901 | ₩6,182 | ₩5,405 | ₩5,458 | -7.50% | 117.9만 |
|---|
| 2026.05.15 | ₩5,525 | ₩6,035 | ₩5,391 | ₩5,820 | +5.34% | 163.3만 |
|---|
| 2026.05.14 | ₩5,445 | ₩5,874 | ₩5,338 | ₩5,807 | +6.65% | 106.1만 |
|---|
| 2026.05.13 | ₩5,418 | ₩5,606 | ₩5,244 | ₩5,458 | +0.74% | 110.7만 |
|---|
| 2026.05.12 | ₩5,633 | ₩5,646 | ₩5,136 | ₩5,284 | -6.19% | 152.8만 |
|---|
| 2026.05.11 | ₩6,102 | ₩6,182 | ₩5,659 | ₩5,767 | -5.49% | 178.6만 |
|---|
| 2026.05.08 | ₩5,217 | ₩6,384 | ₩5,203 | ₩6,075 | +16.45% | 349.4만 |
|---|
| 2026.05.07 | ₩5,284 | ₩5,499 | ₩5,096 | ₩5,177 | -2.03% | 139.6만 |
|---|
| 2026.05.06 | ₩5,592 | ₩5,686 | ₩5,271 | ₩5,284 | -5.52% | 139.5만 |
|---|
| 2026.05.05 | ₩4,828 | ₩5,525 | ₩4,761 | ₩5,472 | +13.33% | 191.8만 |
|---|
| 2026.05.04 | ₩5,029 | ₩5,391 | ₩4,734 | ₩4,774 | -5.07% | 224.3만 |
|---|
| 2026.05.01 | ₩4,573 | ₩5,177 | ₩4,560 | ₩4,962 | +8.50% | 285.2만 |
|---|
| 2026.04.30 | ₩4,305 | ₩4,573 | ₩4,023 | ₩4,560 | +5.92% | 336.6만 |
|---|
| 2026.04.29 | ₩6,062 | ₩6,169 | ₩4,278 | ₩4,452 | -26.55% | 509.7만 |
|---|
| 2026.04.28 | ₩6,665 | ₩6,799 | ₩6,236 | ₩6,531 | -2.01% | 252만 |
|---|
| 2026.04.27 | ₩7,524 | ₩7,537 | ₩6,531 | ₩6,987 | -7.13% | 609.2만 |
|---|
| 2026.04.24 | ₩5,968 | ₩7,564 | ₩5,954 | ₩7,041 | +17.98% | 736.5만 |
|---|
| 2026.04.23 | ₩5,834 | ₩5,874 | ₩5,378 | ₩5,726 | -1.84% | 228.2만 |
|---|
| 2026.04.22 | ₩4,895 | ₩5,901 | ₩4,895 | ₩5,874 | +20.00% | 359만 |
|---|
| 2026.04.21 | ₩4,587 | ₩4,788 | ₩4,587 | ₩4,747 | +3.51% | 173만 |
|---|
| 2026.04.20 | ₩4,318 | ₩4,573 | ₩4,318 | ₩4,506 | +4.35% | 87.8만 |
|---|
| 2026.04.17 | ₩4,265 | ₩4,359 | ₩4,251 | ₩4,318 | +1.26% | 47.3만 |
|---|
| 2026.04.16 | ₩4,292 | ₩4,292 | ₩4,171 | ₩4,224 | -1.56% | 21.8만 |
|---|
| 2026.04.15 | ₩4,184 | ₩4,318 | ₩4,184 | ₩4,265 | +1.92% | 44.5만 |
|---|
| 2026.04.14 | ₩4,211 | ₩4,211 | ₩4,117 | ₩4,144 | -1.59% | 29.1만 |
|---|
| 2026.04.13 | ₩4,010 | ₩4,211 | ₩3,970 | ₩4,117 | +2.68% | 27.5만 |
|---|
| 2026.04.10 | ₩3,903 | ₩4,037 | ₩3,876 | ₩4,010 | +2.75% | 24.8만 |
|---|
| 2026.04.09 | ₩3,876 | ₩3,916 | ₩3,849 | ₩3,889 | +0.35% | 15.2만 |
|---|
| 2026.04.08 | ₩3,996 | ₩4,023 | ₩3,862 | ₩3,876 | -3.02% | 25.2만 |
|---|
| 2026.04.07 | ₩3,849 | ₩3,903 | ₩3,742 | ₩3,795 | -1.39% | 16만 |
|---|
| 2026.04.06 | ₩3,862 | ₩3,876 | ₩3,782 | ₩3,849 | -0.35% | 22.8만 |
|---|
| 2026.04.02 | ₩3,701 | ₩3,862 | ₩3,661 | ₩3,836 | +3.62% | 18.2만 |
|---|
| 2026.04.01 | ₩3,755 | ₩3,929 | ₩3,755 | ₩3,795 | +1.07% | 32.6만 |
|---|
| 2026.03.31 | ₩3,701 | ₩3,755 | ₩3,634 | ₩3,755 | +1.45% | 18만 |
|---|
| 2026.03.30 | ₩3,822 | ₩3,822 | ₩3,581 | ₩3,621 | -5.26% | 41.1만 |
|---|
| 2026.03.27 | ₩3,782 | ₩3,849 | ₩3,701 | ₩3,849 | +1.77% | 28.1만 |
|---|
| 2026.03.26 | ₩3,916 | ₩3,983 | ₩3,782 | ₩3,809 | -2.74% | 22.2만 |
|---|
| 2026.03.25 | ₩3,916 | ₩4,077 | ₩3,916 | ₩3,943 | +0.68% | 41.8만 |
|---|
| 2026.03.24 | ₩3,608 | ₩3,929 | ₩3,608 | ₩3,822 | +5.95% | 34.9만 |
|---|
| 2026.03.23 | ₩3,648 | ₩3,768 | ₩3,634 | ₩3,688 | +1.10% | 22.4만 |
|---|
| 2026.03.20 | ₩3,768 | ₩3,849 | ₩3,527 | ₩3,567 | -5.34% | 16.4만 |
|---|
| 2026.03.19 | ₩3,688 | ₩3,768 | ₩3,608 | ₩3,755 | +1.82% | 17.4만 |
|---|
| 2026.03.18 | ₩3,943 | ₩3,970 | ₩3,688 | ₩3,688 | -6.46% | 17.3만 |
|---|
| 2026.03.17 | ₩3,956 | ₩4,184 | ₩3,916 | ₩3,916 | -1.02% | 49.1만 |
|---|
| 2026.03.16 | ₩3,862 | ₩3,876 | ₩3,782 | ₩3,836 | -0.69% | 19.5만 |
|---|
| 2026.03.13 | ₩3,701 | ₩3,795 | ₩3,688 | ₩3,782 | +2.17% | 13.6만 |
|---|
| 2026.03.12 | ₩3,755 | ₩3,795 | ₩3,648 | ₩3,701 | -1.43% | 40.1만 |
|---|
| 2026.03.11 | ₩3,701 | ₩3,849 | ₩3,701 | ₩3,755 | +1.45% | 26.5만 |
|---|
| 2026.03.10 | ₩3,715 | ₩3,755 | ₩3,634 | ₩3,661 | -1.44% | 30.6만 |
|---|
| 2026.03.09 | ₩3,608 | ₩3,755 | ₩3,514 | ₩3,755 | +4.09% | 27.5만 |
|---|
| 2026.03.06 | ₩3,755 | ₩3,822 | ₩3,661 | ₩3,688 | -1.79% | 27만 |
|---|
| 2026.03.05 | ₩3,822 | ₩4,037 | ₩3,742 | ₩3,849 | +0.70% | 82.6만 |
|---|
| 2026.03.04 | ₩3,661 | ₩3,742 | ₩3,554 | ₩3,594 | -1.83% | 34.7만 |
|---|
| 2026.03.03 | ₩3,608 | ₩3,715 | ₩3,567 | ₩3,648 | +1.12% | 28.6만 |
|---|
| 2026.03.02 | ₩3,500 | ₩3,728 | ₩3,500 | ₩3,688 | +5.36% | 24.1만 |
|---|
| 2026.02.27 | ₩3,742 | ₩3,795 | ₩3,608 | ₩3,688 | -1.43% | 26.5만 |
|---|
| 2026.02.26 | ₩3,608 | ₩3,836 | ₩3,567 | ₩3,822 | +5.95% | 63.1만 |
|---|
| 2026.02.25 | ₩3,608 | ₩3,688 | ₩3,554 | ₩3,594 | -0.37% | 18.4만 |
|---|
| 2026.02.24 | ₩3,272 | ₩3,541 | ₩3,219 | ₩3,500 | +6.97% | 106.3만 |
|---|
| 2026.02.23 | ₩3,567 | ₩3,567 | ₩3,232 | ₩3,245 | -9.02% | 68.3만 |
|---|
| 2026.02.20 | ₩3,675 | ₩3,701 | ₩3,514 | ₩3,554 | -3.28% | 78.1만 |
|---|
| 2026.02.19 | ₩3,822 | ₩3,836 | ₩3,661 | ₩3,728 | -2.46% | 50.6만 |
|---|
| 2026.02.18 | ₩3,849 | ₩3,916 | ₩3,782 | ₩3,862 | +0.35% | 45.7만 |
|---|
| 2026.02.17 | ₩4,010 | ₩4,064 | ₩3,782 | ₩3,836 | -4.35% | 42.1만 |
|---|
| 2026.02.13 | ₩4,077 | ₩4,144 | ₩4,037 | ₩4,037 | -0.99% | 20.3만 |
|---|
| 2026.02.12 | ₩4,064 | ₩4,117 | ₩4,010 | ₩4,064 | 0.00% | 40.7만 |
|---|
| 2026.02.11 | ₩4,117 | ₩4,157 | ₩3,983 | ₩4,077 | -0.98% | 20.2만 |
|---|
| 2026.02.10 | ₩4,090 | ₩4,144 | ₩4,023 | ₩4,064 | -0.66% | 22.1만 |
|---|
| 2026.02.09 | ₩4,077 | ₩4,171 | ₩4,050 | ₩4,050 | -0.66% | 24.6만 |
|---|
| 2026.02.06 | ₩3,862 | ₩4,171 | ₩3,862 | ₩4,077 | +5.56% | 33만 |
|---|
| 2026.02.05 | ₩3,822 | ₩3,822 | ₩3,728 | ₩3,755 | -1.75% | 17.9만 |
|---|
| 2026.02.04 | ₩3,836 | ₩3,996 | ₩3,782 | ₩3,836 | 0.00% | 23.1만 |
|---|
| 2026.02.03 | ₩3,889 | ₩3,929 | ₩3,755 | ₩3,849 | -1.03% | 24.5만 |
|---|
| 2026.02.02 | ₩3,849 | ₩4,023 | ₩3,849 | ₩3,889 | +1.05% | 28만 |
|---|
| 2026.01.30 | ₩3,929 | ₩3,929 | ₩3,836 | ₩3,889 | -1.02% | 36.9만 |
|---|
| 2026.01.29 | ₩4,010 | ₩4,050 | ₩3,782 | ₩3,956 | -1.34% | 26.5만 |
|---|
| 2026.01.28 | ₩4,104 | ₩4,157 | ₩3,983 | ₩4,023 | -1.96% | 18.5만 |
|---|
| 2026.01.27 | ₩3,943 | ₩4,117 | ₩3,943 | ₩4,064 | +3.06% | 28.2만 |
|---|
| 2026.01.26 | ₩4,064 | ₩4,090 | ₩3,903 | ₩3,956 | -2.64% | 22.7만 |
|---|
| 2026.01.23 | ₩4,211 | ₩4,238 | ₩3,996 | ₩4,010 | -4.78% | 24.4만 |
|---|
| 2026.01.22 | ₩4,224 | ₩4,265 | ₩4,104 | ₩4,211 | -0.32% | 42.2만 |
|---|
| 2026.01.21 | ₩4,104 | ₩4,412 | ₩4,104 | ₩4,184 | +1.96% | 74만 |
|---|
| 2026.01.20 | ₩3,996 | ₩4,211 | ₩3,956 | ₩4,023 | +0.67% | 30만 |
|---|
| 2026.01.16 | ₩3,903 | ₩4,144 | ₩3,889 | ₩4,064 | +4.12% | 56.6만 |
|---|
| 2026.01.15 | ₩3,956 | ₩4,023 | ₩3,836 | ₩3,876 | -2.03% | 28.8만 |
|---|
| 2026.01.14 | ₩3,836 | ₩3,929 | ₩3,809 | ₩3,876 | +1.05% | 21.6만 |
|---|
| 2026.01.13 | ₩3,768 | ₩3,876 | ₩3,701 | ₩3,836 | +1.78% | 39.8만 |
|---|
| 2026.01.12 | ₩3,782 | ₩3,822 | ₩3,648 | ₩3,768 | -0.35% | 28만 |
|---|
| 2026.01.09 | ₩3,755 | ₩3,849 | ₩3,701 | ₩3,795 | +1.07% | 23.9만 |
|---|
| 2026.01.08 | ₩3,795 | ₩3,809 | ₩3,688 | ₩3,701 | -2.47% | 24.9만 |
|---|
| 2026.01.07 | ₩3,916 | ₩3,916 | ₩3,755 | ₩3,822 | -2.40% | 19.2만 |
|---|
| 2026.01.06 | ₩3,768 | ₩3,943 | ₩3,768 | ₩3,889 | +3.20% | 41.9만 |
|---|
| 2026.01.05 | ₩3,634 | ₩3,795 | ₩3,621 | ₩3,742 | +2.95% | 26.5만 |
|---|
| 2026.01.02 | ₩3,447 | ₩3,608 | ₩3,447 | ₩3,594 | +4.28% | 22.1만 |
|---|
| 2025.12.31 | ₩3,514 | ₩3,514 | ₩3,393 | ₩3,420 | -2.67% | 31.2만 |
|---|
| 2025.12.30 | ₩3,433 | ₩3,554 | ₩3,433 | ₩3,500 | +1.95% | 26.8만 |
|---|
| 2025.12.29 | ₩3,527 | ₩3,594 | ₩3,420 | ₩3,460 | -1.90% | 22.8만 |
|---|
| 2025.12.26 | ₩3,554 | ₩3,594 | ₩3,487 | ₩3,541 | -0.38% | 25.1만 |
|---|
| 2025.12.24 | ₩3,621 | ₩3,661 | ₩3,541 | ₩3,608 | -0.37% | 13.8만 |
|---|
| 2025.12.23 | ₩3,675 | ₩3,675 | ₩3,567 | ₩3,621 | -1.46% | 23.9만 |
|---|
| 2025.12.22 | ₩3,728 | ₩3,768 | ₩3,634 | ₩3,688 | -1.08% | 43.6만 |
|---|
| 2025.12.19 | ₩3,514 | ₩3,688 | ₩3,460 | ₩3,648 | +3.82% | 54.9만 |
|---|
| 2025.12.18 | ₩3,487 | ₩3,567 | ₩3,447 | ₩3,500 | +0.38% | 15.2만 |
|---|
| 2025.12.17 | ₩3,487 | ₩3,527 | ₩3,433 | ₩3,433 | -1.54% | 13.1만 |
|---|
| 2025.12.16 | ₩3,527 | ₩3,527 | ₩3,447 | ₩3,447 | -2.28% | 14.1만 |
|---|
| 2025.12.15 | ₩3,648 | ₩3,648 | ₩3,514 | ₩3,527 | -3.31% | 18.8만 |
|---|
| 2025.12.12 | ₩3,903 | ₩3,916 | ₩3,594 | ₩3,634 | -6.87% | 24만 |
|---|
| 2025.12.11 | ₩3,943 | ₩3,970 | ₩3,836 | ₩3,929 | -0.34% | 21.3만 |
|---|
| 2025.12.10 | ₩3,956 | ₩3,996 | ₩3,916 | ₩3,956 | 0.00% | 22.1만 |
|---|
| 2025.12.09 | ₩3,903 | ₩4,010 | ₩3,862 | ₩3,983 | +2.06% | 31.3만 |
|---|
| 2025.12.08 | ₩4,050 | ₩4,050 | ₩3,929 | ₩3,929 | -2.98% | 30.7만 |
|---|
| 2025.12.05 | ₩4,090 | ₩4,144 | ₩4,010 | ₩4,010 | -1.97% | 55.9만 |
|---|
| 2025.12.04 | ₩4,023 | ₩4,064 | ₩3,889 | ₩4,023 | 0.00% | 74.2만 |
|---|
| 2025.12.03 | ₩3,782 | ₩3,970 | ₩3,742 | ₩3,970 | +4.96% | 59.5만 |
|---|
| 2025.12.02 | ₩3,675 | ₩3,782 | ₩3,621 | ₩3,768 | +2.55% | 43.1만 |
|---|
| 2025.12.01 | ₩3,514 | ₩3,648 | ₩3,500 | ₩3,634 | +3.44% | 40.1만 |
|---|
| 2025.11.28 | ₩3,567 | ₩3,594 | ₩3,487 | ₩3,541 | -0.75% | 35.6만 |
|---|
| 2025.11.26 | ₩3,219 | ₩3,594 | ₩3,219 | ₩3,554 | +10.42% | 88.3만 |
|---|
| 2025.11.25 | ₩3,245 | ₩3,245 | ₩3,111 | ₩3,192 | -1.65% | 36.1만 |
|---|
| 2025.11.24 | ₩3,111 | ₩3,232 | ₩3,017 | ₩3,205 | +3.02% | 144.3만 |
|---|
| 2025.11.21 | ₩3,085 | ₩3,111 | ₩2,937 | ₩3,085 | 0.00% | 54.9만 |
|---|
| 2025.11.20 | ₩3,152 | ₩3,259 | ₩2,977 | ₩3,044 | -3.40% | 77.4만 |
|---|
| 2025.11.19 | ₩3,085 | ₩3,152 | ₩3,044 | ₩3,111 | +0.87% | 61.5만 |
|---|
| 2025.11.18 | ₩3,111 | ₩3,178 | ₩2,924 | ₩3,085 | -0.86% | 59.2만 |
|---|
| 2025.11.17 | ₩3,152 | ₩3,272 | ₩3,071 | ₩3,152 | 0.00% | 49.7만 |
|---|
| 2025.11.14 | ₩3,058 | ₩3,178 | ₩3,017 | ₩3,125 | +2.19% | 68.9만 |
|---|
| 2025.11.13 | ₩3,165 | ₩3,219 | ₩2,991 | ₩3,111 | -1.69% | 59.3만 |
|---|
| 2025.11.12 | ₩3,125 | ₩3,286 | ₩3,111 | ₩3,232 | +3.43% | 41.6만 |
|---|
| 2025.11.11 | ₩3,071 | ₩3,111 | ₩2,991 | ₩3,111 | +1.31% | 30.1만 |
|---|
| 2025.11.10 | ₩3,058 | ₩3,111 | ₩2,964 | ₩3,085 | +0.88% | 32.8만 |
|---|
| 2025.11.07 | ₩3,152 | ₩3,219 | ₩2,964 | ₩3,044 | -3.40% | 60.2만 |
|---|
| 2025.11.06 | ₩3,487 | ₩3,541 | ₩3,152 | ₩3,232 | -7.31% | 59.5만 |
|---|
| 2025.11.05 | ₩3,728 | ₩3,742 | ₩3,406 | ₩3,433 | -7.91% | 81.6만 |
|---|
| 2025.11.04 | ₩3,701 | ₩3,876 | ₩3,554 | ₩3,822 | +3.26% | 121.4만 |
|---|
| 2025.11.03 | ₩4,157 | ₩4,332 | ₩4,157 | ₩4,171 | +0.32% | 96.3만 |
|---|
| 2025.10.31 | ₩4,023 | ₩4,184 | ₩4,023 | ₩4,157 | +3.33% | 24.7만 |
|---|
| 2025.10.30 | ₩3,996 | ₩4,117 | ₩3,956 | ₩4,010 | +0.34% | 27.1만 |
|---|
| 2025.10.29 | ₩4,131 | ₩4,131 | ₩4,023 | ₩4,077 | -1.30% | 26.7만 |
|---|
| 2025.10.28 | ₩4,224 | ₩4,265 | ₩4,064 | ₩4,077 | -3.49% | 29.9만 |
|---|
| 2025.10.27 | ₩4,184 | ₩4,265 | ₩4,157 | ₩4,224 | +0.96% | 40.3만 |
|---|
| 2025.10.24 | ₩4,157 | ₩4,184 | ₩4,064 | ₩4,117 | -0.97% | 36.6만 |
|---|
| 2025.10.23 | ₩4,037 | ₩4,224 | ₩4,037 | ₩4,144 | +2.66% | 24.6만 |
|---|
| 2025.10.22 | ₩3,996 | ₩4,090 | ₩3,983 | ₩4,037 | +1.01% | 31.5만 |
|---|
| 2025.10.21 | ₩4,064 | ₩4,077 | ₩3,970 | ₩4,050 | -0.33% | 41.7만 |
|---|
| 2025.10.20 | ₩4,077 | ₩4,157 | ₩3,996 | ₩4,064 | -0.33% | 24.5만 |
|---|
| 2025.10.17 | ₩4,131 | ₩4,198 | ₩3,996 | ₩4,037 | -2.27% | 16.3만 |
|---|
| 2025.10.16 | ₩4,238 | ₩4,332 | ₩4,144 | ₩4,144 | -2.22% | 18.8만 |
|---|
| 2025.10.15 | ₩4,144 | ₩4,211 | ₩4,090 | ₩4,211 | +1.62% | 10.7만 |
|---|
| 2025.10.14 | ₩4,077 | ₩4,171 | ₩4,050 | ₩4,090 | +0.33% | 15.2만 |
|---|
| 2025.10.13 | ₩4,090 | ₩4,157 | ₩4,023 | ₩4,090 | 0.00% | 16.5만 |
|---|
| 2025.10.10 | ₩4,211 | ₩4,251 | ₩3,996 | ₩4,023 | -4.46% | 23.8만 |
|---|