시장 데이터를 불러오는 중
전체 종목
미래에셋증권 과거 주가
Mirae Asset Securities · 006800.KS · KOSPI
주요 제품·사업: 유가증권매매,유가증권위탁매매,유가증권인수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mirae Asset Securities · 006800.KS · KOSPI
주요 제품·사업: 유가증권매매,유가증권위탁매매,유가증권인수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩30,150 | ₩30,200 | ₩29,200 | ₩29,850 | -1.00% | 158.1만 |
| 2026.10.07 | ₩31,700 | ₩31,700 | ₩30,500 | ₩30,500 | -3.79% | 109.4만 |
| 2026.10.06 | ₩32,400 | ₩33,400 | ₩31,650 | ₩31,950 | -1.39% | 135.6만 |
| 2026.10.02 | ₩31,750 | ₩31,750 | ₩31,050 | ₩31,650 | -0.31% | 64.5만 |
| 2026.10.01 | ₩30,750 | ₩32,150 | ₩30,300 | ₩32,150 | +4.55% | 76만 |
| 2026.09.30 | ₩31,250 | ₩31,550 | ₩30,900 | ₩30,950 | -0.96% | 75.9만 |
| 2026.09.29 | ₩31,550 | ₩31,800 | ₩30,650 | ₩31,150 | -1.27% | 78.6만 |
| 2026.09.28 | ₩32,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,450 |
| ₩31,800 |
| -0.93% |
| 59.2만 |
| 2026.09.23 | ₩33,250 | ₩33,250 | ₩31,900 | ₩32,250 | -3.01% | 80.7만 |
|---|
| 2026.09.22 | ₩32,650 | ₩34,750 | ₩32,500 | ₩32,850 | +0.61% | 193.8만 |
|---|
| 2026.09.21 | ₩31,700 | ₩32,200 | ₩31,400 | ₩31,950 | +0.79% | 67.5만 |
|---|
| 2026.09.18 | ₩32,400 | ₩32,550 | ₩31,450 | ₩31,650 | -2.31% | 96.2만 |
|---|
| 2026.09.17 | ₩32,000 | ₩32,500 | ₩31,600 | ₩31,800 | -0.63% | 78.8만 |
|---|
| 2026.09.16 | ₩31,850 | ₩32,100 | ₩31,450 | ₩31,750 | -0.31% | 70.9만 |
|---|
| 2026.09.15 | ₩32,750 | ₩33,000 | ₩31,850 | ₩32,050 | -2.14% | 76.6만 |
|---|
| 2026.09.14 | ₩33,100 | ₩33,400 | ₩32,450 | ₩33,150 | +0.15% | 71.1만 |
|---|
| 2026.09.11 | ₩33,700 | ₩33,850 | ₩33,250 | ₩33,450 | -0.74% | 100.2만 |
|---|
| 2026.09.10 | ₩34,400 | ₩34,750 | ₩33,800 | ₩34,750 | +1.02% | 220만 |
|---|
| 2026.09.09 | ₩35,100 | ₩35,350 | ₩34,750 | ₩35,050 | -0.14% | 56.8만 |
|---|
| 2026.09.08 | ₩34,900 | ₩36,350 | ₩34,650 | ₩35,050 | +0.43% | 124.2만 |
|---|
| 2026.09.07 | ₩34,750 | ₩35,000 | ₩34,000 | ₩34,700 | -0.14% | 80.1만 |
|---|
| 2026.09.04 | ₩33,350 | ₩34,800 | ₩33,350 | ₩34,450 | +3.30% | 106.6만 |
|---|
| 2026.09.03 | ₩33,250 | ₩33,650 | ₩32,350 | ₩33,200 | -0.15% | 155.7만 |
|---|
| 2026.09.02 | ₩33,800 | ₩34,000 | ₩33,000 | ₩33,000 | -2.37% | 125.7만 |
|---|
| 2026.09.01 | ₩34,700 | ₩35,000 | ₩34,000 | ₩34,900 | +0.58% | 89.2만 |
|---|
| 2026.08.31 | ₩35,050 | ₩35,150 | ₩34,100 | ₩34,700 | -1.00% | 142.2만 |
|---|
| 2026.08.28 | ₩35,800 | ₩36,250 | ₩35,400 | ₩36,150 | +0.98% | 67.6만 |
|---|
| 2026.08.27 | ₩37,000 | ₩37,500 | ₩35,600 | ₩36,100 | -2.43% | 103.8만 |
|---|
| 2026.08.26 | ₩36,000 | ₩36,450 | ₩35,400 | ₩36,300 | +0.83% | 85.1만 |
|---|
| 2026.08.25 | ₩34,150 | ₩35,900 | ₩33,450 | ₩35,800 | +4.83% | 91만 |
|---|
| 2026.08.24 | ₩34,550 | ₩35,100 | ₩34,050 | ₩34,750 | +0.58% | 99.2만 |
|---|
| 2026.08.21 | ₩35,250 | ₩35,400 | ₩34,150 | ₩34,500 | -2.13% | 116만 |
|---|
| 2026.08.20 | ₩35,200 | ₩36,700 | ₩35,200 | ₩36,100 | +2.56% | 121.7만 |
|---|
| 2026.08.19 | ₩34,500 | ₩35,250 | ₩33,550 | ₩34,700 | +0.58% | 92.2만 |
|---|
| 2026.08.18 | ₩37,850 | ₩37,900 | ₩35,750 | ₩36,350 | -3.96% | 116.8만 |
|---|
| 2026.08.14 | ₩38,000 | ₩38,050 | ₩36,800 | ₩37,650 | -0.92% | 114.1만 |
|---|
| 2026.08.13 | ₩38,400 | ₩40,400 | ₩37,550 | ₩38,050 | -0.91% | 401.8만 |
|---|
| 2026.08.12 | ₩35,950 | ₩37,150 | ₩35,250 | ₩36,500 | +1.53% | 159.8만 |
|---|
| 2026.08.11 | ₩36,700 | ₩36,700 | ₩35,050 | ₩35,500 | -3.27% | 116.5만 |
|---|
| 2026.08.10 | ₩34,300 | ₩36,700 | ₩34,050 | ₩36,400 | +6.12% | 185.2만 |
|---|
| 2026.08.07 | ₩34,650 | ₩35,000 | ₩33,150 | ₩33,900 | -2.16% | 128만 |
|---|
| 2026.08.06 | ₩34,500 | ₩35,300 | ₩33,700 | ₩34,550 | +0.14% | 191.8만 |
|---|
| 2026.08.05 | ₩35,550 | ₩35,550 | ₩34,500 | ₩35,200 | -0.98% | 124.5만 |
|---|
| 2026.08.04 | ₩33,550 | ₩34,050 | ₩32,500 | ₩34,050 | +1.49% | 158.7만 |
|---|
| 2026.08.03 | ₩33,650 | ₩33,700 | ₩32,550 | ₩33,250 | -1.19% | 146만 |
|---|
| 2026.07.31 | ₩32,100 | ₩34,850 | ₩31,725 | ₩34,550 | +7.63% | 303.8만 |
|---|
| 2026.07.30 | ₩29,500 | ₩32,050 | ₩29,500 | ₩30,200 | +2.37% | 298.2만 |
|---|
| 2026.07.29 | ₩33,150 | ₩33,750 | ₩28,900 | ₩30,700 | -7.39% | 312.1만 |
|---|
| 2026.07.28 | ₩35,250 | ₩35,350 | ₩32,500 | ₩33,050 | -6.24% | 185.9만 |
|---|
| 2026.07.27 | ₩37,500 | ₩37,500 | ₩36,200 | ₩37,050 | -1.20% | 98.9만 |
|---|
| 2026.07.24 | ₩39,100 | ₩39,200 | ₩36,150 | ₩36,900 | -5.63% | 214.5만 |
|---|
| 2026.07.23 | ₩37,650 | ₩39,200 | ₩37,250 | ₩39,200 | +4.12% | 179.7만 |
|---|
| 2026.07.22 | ₩38,200 | ₩39,150 | ₩37,350 | ₩37,600 | -1.57% | 147.1만 |
|---|
| 2026.07.21 | ₩36,500 | ₩37,800 | ₩35,600 | ₩37,250 | +2.05% | 180.1만 |
|---|
| 2026.07.20 | ₩38,400 | ₩39,350 | ₩36,650 | ₩37,050 | -3.52% | 146.8만 |
|---|
| 2026.07.16 | ₩40,750 | ₩41,150 | ₩38,700 | ₩40,050 | -1.72% | 138.5만 |
|---|
| 2026.07.15 | ₩40,350 | ₩42,450 | ₩40,350 | ₩41,750 | +3.47% | 181.9만 |
|---|
| 2026.07.14 | ₩39,500 | ₩40,100 | ₩37,200 | ₩38,750 | -1.90% | 247.3만 |
|---|
| 2026.07.13 | ₩41,850 | ₩43,600 | ₩39,300 | ₩40,000 | -4.42% | 202.2만 |
|---|
| 2026.07.10 | ₩40,800 | ₩43,500 | ₩40,800 | ₩42,200 | +3.43% | 169.3만 |
|---|
| 2026.07.09 | ₩40,150 | ₩41,100 | ₩38,300 | ₩40,250 | +0.25% | 268만 |
|---|
| 2026.07.08 | ₩41,300 | ₩43,400 | ₩39,700 | ₩40,500 | -1.94% | 212.1만 |
|---|
| 2026.07.07 | ₩43,900 | ₩44,350 | ₩40,800 | ₩42,600 | -2.96% | 219.1만 |
|---|
| 2026.07.06 | ₩45,000 | ₩46,800 | ₩43,000 | ₩44,750 | -0.56% | 359.3만 |
|---|
| 2026.07.03 | ₩40,100 | ₩42,750 | ₩39,250 | ₩42,750 | +6.61% | 245.2만 |
|---|
| 2026.07.02 | ₩42,100 | ₩42,100 | ₩39,600 | ₩40,150 | -4.63% | 224.5만 |
|---|
| 2026.07.01 | ₩43,650 | ₩45,850 | ₩43,100 | ₩43,650 | 0.00% | 202.1만 |
|---|
| 2026.06.30 | ₩43,550 | ₩44,400 | ₩42,700 | ₩42,750 | -1.84% | 250.8만 |
|---|
| 2026.06.29 | ₩40,250 | ₩43,850 | ₩39,350 | ₩43,550 | +8.20% | 305.1만 |
|---|
| 2026.06.26 | ₩42,500 | ₩42,700 | ₩38,750 | ₩40,250 | -5.29% | 315만 |
|---|
| 2026.06.25 | ₩42,700 | ₩45,500 | ₩42,250 | ₩43,450 | +1.76% | 421만 |
|---|
| 2026.06.24 | ₩40,350 | ₩42,950 | ₩40,350 | ₩41,750 | +3.47% | 344만 |
|---|
| 2026.06.23 | ₩45,800 | ₩46,500 | ₩42,000 | ₩42,150 | -7.97% | 469.1만 |
|---|
| 2026.06.22 | ₩46,400 | ₩47,150 | ₩45,100 | ₩46,100 | -0.65% | 345.8만 |
|---|
| 2026.06.19 | ₩50,100 | ₩50,300 | ₩47,600 | ₩48,750 | -2.69% | 403.8만 |
|---|
| 2026.06.18 | ₩52,200 | ₩52,700 | ₩50,100 | ₩50,700 | -2.87% | 302.8만 |
|---|
| 2026.06.17 | ₩51,500 | ₩51,600 | ₩50,100 | ₩50,400 | -2.14% | 214.1만 |
|---|
| 2026.06.16 | ₩52,800 | ₩55,400 | ₩50,900 | ₩51,300 | -2.84% | 382.8만 |
|---|
| 2026.06.15 | ₩50,500 | ₩53,700 | ₩50,300 | ₩51,600 | +2.18% | 450.3만 |
|---|
| 2026.06.12 | ₩54,200 | ₩55,900 | ₩52,100 | ₩52,300 | -3.51% | 409.4만 |
|---|
| 2026.06.11 | ₩49,200 | ₩51,100 | ₩45,650 | ₩51,100 | +3.86% | 712만 |
|---|
| 2026.06.10 | ₩52,200 | ₩52,700 | ₩49,100 | ₩51,200 | -1.92% | 388 |
|---|
| 2026.06.09 | ₩51,100 | ₩51,800 | ₩49,300 | ₩51,500 | +0.78% | 323.1만 |
|---|
| 2026.06.08 | ₩50,100 | ₩52,500 | ₩48,800 | ₩49,750 | -0.70% | 440.9만 |
|---|
| 2026.06.05 | ₩59,800 | ₩60,200 | ₩55,500 | ₩56,400 | -5.69% | 352만 |
|---|
| 2026.06.04 | ₩59,200 | ₩60,500 | ₩57,000 | ₩58,300 | -1.52% | 229.7만 |
|---|
| 2026.06.02 | ₩60,300 | ₩60,300 | ₩56,900 | ₩57,800 | -4.15% | 339.1만 |
|---|
| 2026.06.01 | ₩60,200 | ₩64,300 | ₩59,400 | ₩60,900 | +1.16% | 353.3만 |
|---|
| 2026.05.29 | ₩62,300 | ₩62,800 | ₩59,600 | ₩61,400 | -1.44% | 357.7만 |
|---|
| 2026.05.28 | ₩64,200 | ₩64,400 | ₩59,000 | ₩62,000 | -3.43% | 330.7만 |
|---|
| 2026.05.27 | ₩69,000 | ₩69,100 | ₩64,300 | ₩64,500 | -6.52% | 263.3만 |
|---|
| 2026.05.26 | ₩70,100 | ₩70,700 | ₩66,800 | ₩66,900 | -4.56% | 241만 |
|---|
| 2026.05.22 | ₩68,700 | ₩69,000 | ₩66,700 | ₩67,500 | -1.75% | 192.4만 |
|---|
| 2026.05.21 | ₩65,100 | ₩67,600 | ₩64,000 | ₩66,500 | +2.15% | 265만 |
|---|
| 2026.05.20 | ₩66,300 | ₩66,600 | ₩60,700 | ₩62,000 | -6.49% | 373.2만 |
|---|
| 2026.05.19 | ₩70,500 | ₩70,900 | ₩65,100 | ₩66,400 | -5.82% | 286.2만 |
|---|
| 2026.05.18 | ₩72,000 | ₩73,400 | ₩68,400 | ₩70,500 | -2.08% | 341.9만 |
|---|
| 2026.05.15 | ₩75,000 | ₩77,400 | ₩67,600 | ₩69,900 | -6.80% | 445.4만 |
|---|
| 2026.05.14 | ₩73,700 | ₩74,100 | ₩71,200 | ₩72,300 | -1.90% | 281.8만 |
|---|
| 2026.05.13 | ₩73,300 | ₩74,500 | ₩70,700 | ₩72,900 | -0.55% | 285.9만 |
|---|
| 2026.05.12 | ₩81,600 | ₩82,700 | ₩69,200 | ₩74,300 | -8.95% | 781.1만 |
|---|
| 2026.05.11 | ₩83,500 | ₩85,500 | ₩79,400 | ₩79,400 | -4.91% | 401.1만 |
|---|
| 2026.05.08 | ₩76,700 | ₩82,700 | ₩76,500 | ₩79,600 | +3.78% | 518만 |
|---|
| 2026.05.07 | ₩82,800 | ₩82,800 | ₩75,700 | ₩79,000 | -4.59% | 691.7만 |
|---|
| 2026.05.06 | ₩75,500 | ₩87,800 | ₩73,200 | ₩83,800 | +10.99% | 2067.1만 |
|---|
| 2026.05.04 | ₩66,500 | ₩71,700 | ₩65,900 | ₩70,300 | +5.71% | 641.1만 |
|---|
| 2026.04.30 | ₩67,800 | ₩68,600 | ₩64,700 | ₩64,800 | -4.42% | 243.6만 |
|---|
| 2026.04.29 | ₩68,100 | ₩68,200 | ₩66,900 | ₩67,700 | -0.59% | 150.5만 |
|---|
| 2026.04.28 | ₩68,700 | ₩70,800 | ₩67,900 | ₩68,500 | -0.29% | 288.9만 |
|---|
| 2026.04.27 | ₩67,600 | ₩70,400 | ₩66,100 | ₩68,700 | +1.63% | 358만 |
|---|
| 2026.04.24 | ₩67,900 | ₩68,000 | ₩66,600 | ₩66,900 | -1.47% | 158.7만 |
|---|
| 2026.04.23 | ₩70,400 | ₩71,000 | ₩65,700 | ₩67,700 | -3.84% | 316.6만 |
|---|
| 2026.04.22 | ₩68,800 | ₩71,000 | ₩68,200 | ₩69,100 | +0.44% | 245.7만 |
|---|
| 2026.04.21 | ₩69,900 | ₩70,200 | ₩68,000 | ₩68,800 | -1.57% | 218.5만 |
|---|
| 2026.04.20 | ₩70,000 | ₩70,300 | ₩68,700 | ₩69,000 | -1.43% | 155.6만 |
|---|
| 2026.04.17 | ₩71,300 | ₩72,600 | ₩70,000 | ₩70,400 | -1.26% | 219.4만 |
|---|
| 2026.04.16 | ₩71,800 | ₩72,300 | ₩70,000 | ₩71,300 | -0.70% | 199.3만 |
|---|
| 2026.04.15 | ₩73,400 | ₩73,500 | ₩69,600 | ₩69,700 | -5.04% | 465.6만 |
|---|
| 2026.04.14 | ₩67,400 | ₩74,100 | ₩67,100 | ₩72,400 | +7.42% | 996.6만 |
|---|
| 2026.04.13 | ₩64,900 | ₩66,500 | ₩64,400 | ₩65,300 | +0.62% | 156.4만 |
|---|
| 2026.04.10 | ₩68,500 | ₩68,600 | ₩66,500 | ₩66,500 | -2.92% | 181.4만 |
|---|
| 2026.04.09 | ₩66,900 | ₩68,300 | ₩65,900 | ₩67,700 | +1.20% | 218.7만 |
|---|
| 2026.04.08 | ₩66,600 | ₩68,000 | ₩65,300 | ₩67,700 | +1.65% | 342.2만 |
|---|
| 2026.04.07 | ₩64,200 | ₩65,000 | ₩61,100 | ₩61,500 | -4.21% | 241.8만 |
|---|
| 2026.04.06 | ₩63,400 | ₩64,500 | ₩61,700 | ₩63,200 | -0.32% | 164.8만 |
|---|
| 2026.04.03 | ₩64,000 | ₩65,100 | ₩62,300 | ₩63,100 | -1.41% | 222.2만 |
|---|
| 2026.04.02 | ₩67,700 | ₩68,000 | ₩60,800 | ₩61,600 | -9.01% | 374.8만 |
|---|
| 2026.04.01 | ₩65,000 | ₩68,300 | ₩64,300 | ₩66,600 | +2.46% | 342.6만 |
|---|
| 2026.03.31 | ₩60,900 | ₩63,500 | ₩60,700 | ₩61,600 | +1.15% | 262.5만 |
|---|
| 2026.03.30 | ₩63,100 | ₩63,800 | ₩62,100 | ₩62,700 | -0.63% | 186.2만 |
|---|
| 2026.03.27 | ₩63,200 | ₩67,200 | ₩62,400 | ₩65,300 | +3.32% | 297만 |
|---|
| 2026.03.26 | ₩69,700 | ₩69,800 | ₩65,100 | ₩65,300 | -6.31% | 363.6만 |
|---|
| 2026.03.25 | ₩63,700 | ₩68,800 | ₩62,900 | ₩67,300 | +5.65% | 531.8만 |
|---|
| 2026.03.24 | ₩65,200 | ₩65,200 | ₩59,600 | ₩61,100 | -6.29% | 316.2만 |
|---|
| 2026.03.23 | ₩65,000 | ₩65,000 | ₩61,600 | ₩61,900 | -4.77% | 292.1만 |
|---|
| 2026.03.20 | ₩67,700 | ₩69,400 | ₩67,500 | ₩67,700 | 0.00% | 312.7만 |
|---|
| 2026.03.19 | ₩67,600 | ₩68,500 | ₩66,600 | ₩66,700 | -1.33% | 252.2만 |
|---|
| 2026.03.18 | ₩71,000 | ₩71,300 | ₩69,300 | ₩69,900 | -1.55% | 319.9만 |
|---|
| 2026.03.17 | ₩72,600 | ₩72,700 | ₩69,000 | ₩69,100 | -4.82% | 322.6만 |
|---|
| 2026.03.16 | ₩70,700 | ₩73,000 | ₩69,200 | ₩70,900 | +0.28% | 416.6만 |
|---|
| 2026.03.13 | ₩66,811 | ₩70,881 | ₩66,017 | ₩68,995 | +3.27% | 358.2만 |
|---|
| 2026.03.12 | ₩70,980 | ₩71,576 | ₩68,499 | ₩69,888 | -1.54% | 412.5만 |
|---|
| 2026.03.11 | ₩67,605 | ₩73,959 | ₩67,109 | ₩70,881 | +4.85% | 1224.9만 |
|---|
| 2026.03.10 | ₩67,903 | ₩68,002 | ₩63,436 | ₩64,131 | -5.56% | 455.1만 |
|---|
| 2026.03.09 | ₩60,954 | ₩63,733 | ₩58,571 | ₩63,733 | +4.56% | 470만 |
|---|
| 2026.03.06 | ₩64,925 | ₩67,704 | ₩62,542 | ₩66,612 | +2.60% | 418.3만 |
|---|
| 2026.03.05 | ₩64,627 | ₩68,499 | ₩63,733 | ₩64,726 | +0.15% | 715만 |
|---|
| 2026.03.04 | ₩62,046 | ₩65,421 | ₩55,593 | ₩56,089 | -9.60% | 893.5만 |
|---|
| 2026.03.03 | ₩69,293 | ₩70,583 | ₩66,116 | ₩66,116 | -4.58% | 472.2만 |
|---|
| 2026.02.27 | ₩72,072 | ₩76,738 | ₩71,179 | ₩71,477 | -0.83% | 689.5만 |
|---|
| 2026.02.26 | ₩71,874 | ₩73,264 | ₩69,988 | ₩73,065 | +1.66% | 529.2만 |
|---|
| 2026.02.25 | ₩70,583 | ₩75,348 | ₩67,903 | ₩72,370 | +2.53% | 874.8만 |
|---|
| 2026.02.24 | ₩66,116 | ₩68,399 | ₩62,641 | ₩66,612 | +0.75% | 782.1만 |
|---|
| 2026.02.23 | ₩70,980 | ₩71,278 | ₩66,513 | ₩67,804 | -4.48% | 565.8만 |
|---|
| 2026.02.20 | ₩73,760 | ₩73,859 | ₩68,796 | ₩70,385 | -4.58% | 712.3만 |
|---|
| 2026.02.19 | ₩68,300 | ₩72,172 | ₩67,009 | ₩69,988 | +2.47% | 980.8만 |
|---|
| 2026.02.13 | ₩55,792 | ₩64,131 | ₩54,302 | ₩61,152 | +9.61% | 2256.4만 |
|---|
| 2026.02.12 | ₩53,012 | ₩53,608 | ₩51,523 | ₩53,012 | 0.00% | 547.4만 |
|---|
| 2026.02.11 | ₩51,126 | ₩51,821 | ₩49,934 | ₩50,927 | -0.39% | 354.2만 |
|---|
| 2026.02.10 | ₩54,005 | ₩54,104 | ₩51,424 | ₩51,523 | -4.60% | 492.2만 |
|---|
| 2026.02.09 | ₩51,622 | ₩55,792 | ₩49,289 | ₩53,012 | +2.69% | 1290.9만 |
|---|
| 2026.02.06 | ₩46,658 | ₩48,495 | ₩43,780 | ₩47,651 | +2.13% | 780.5만 |
|---|
| 2026.02.05 | ₩48,892 | ₩50,530 | ₩48,842 | ₩49,240 | +0.71% | 477.2만 |
|---|
| 2026.02.04 | ₩51,126 | ₩51,572 | ₩48,644 | ₩50,828 | -0.58% | 763.7만 |
|---|
| 2026.02.03 | ₩42,737 | ₩50,431 | ₩42,142 | ₩49,587 | +16.03% | 1918.8만 |
|---|
| 2026.02.02 | ₩42,787 | ₩42,985 | ₩39,114 | ₩39,759 | -7.08% | 640만 |
|---|
| 2026.01.30 | ₩39,610 | ₩44,276 | ₩39,312 | ₩42,439 | +7.14% | 1299.3만 |
|---|
| 2026.01.29 | ₩35,043 | ₩41,000 | ₩34,448 | ₩40,553 | +15.72% | 1988.7만 |
|---|
| 2026.01.28 | ₩34,547 | ₩34,895 | ₩33,951 | ₩34,547 | 0.00% | 461.3만 |
|---|
| 2026.01.27 | ₩33,902 | ₩35,143 | ₩32,512 | ₩34,547 | +1.90% | 611.8만 |
|---|
| 2026.01.26 | ₩33,455 | ₩33,505 | ₩31,966 | ₩33,058 | -1.19% | 744.2만 |
|---|
| 2026.01.23 | ₩31,221 | ₩35,242 | ₩30,824 | ₩34,547 | +10.65% | 2413.9만 |
|---|
| 2026.01.22 | ₩30,278 | ₩30,626 | ₩29,534 | ₩29,633 | -2.13% | 370.4만 |
|---|
| 2026.01.21 | ₩28,938 | ₩29,856 | ₩28,839 | ₩29,534 | +2.06% | 403.4만 |
|---|
| 2026.01.20 | ₩31,221 | ₩31,271 | ₩30,179 | ₩30,477 | -2.38% | 417.9만 |
|---|
| 2026.01.19 | ₩31,221 | ₩32,214 | ₩30,924 | ₩31,718 | +1.59% | 395.4만 |
|---|
| 2026.01.16 | ₩30,775 | ₩32,363 | ₩30,179 | ₩30,973 | +0.65% | 587.4만 |
|---|
| 2026.01.15 | ₩29,782 | ₩31,172 | ₩29,583 | ₩30,527 | +2.50% | 714.3만 |
|---|
| 2026.01.14 | ₩28,194 | ₩29,335 | ₩27,697 | ₩29,286 | +3.87% | 381.9만 |
|---|
| 2026.01.13 | ₩29,037 | ₩29,037 | ₩27,846 | ₩28,243 | -2.74% | 315.1만 |
|---|
| 2026.01.12 | ₩28,144 | ₩30,179 | ₩27,697 | ₩28,442 | +1.06% | 988.7만 |
|---|
| 2026.01.09 | ₩27,747 | ₩27,747 | ₩26,307 | ₩26,903 | -3.04% | 387만 |
|---|
| 2026.01.08 | ₩27,797 | ₩27,945 | ₩27,052 | ₩27,449 | -1.25% | 410.2만 |
|---|
| 2026.01.07 | ₩28,491 | ₩28,740 | ₩27,002 | ₩27,797 | -2.44% | 717.4만 |
|---|
| 2026.01.06 | ₩25,215 | ₩28,740 | ₩25,116 | ₩28,491 | +12.99% | 1757.7만 |
|---|
| 2026.01.05 | ₩24,868 | ₩25,712 | ₩24,520 | ₩25,315 | +1.80% | 460만 |
|---|
| 2026.01.02 | ₩23,131 | ₩24,570 | ₩22,436 | ₩24,471 | +5.79% | 557.8만 |
|---|
| 2025.12.30 | ₩23,379 | ₩23,428 | ₩22,783 | ₩23,180 | -0.85% | 251.4만 |
|---|
| 2025.12.29 | ₩22,485 | ₩23,776 | ₩22,386 | ₩23,528 | +4.64% | 448.7만 |
|---|
| 2025.12.26 | ₩23,081 | ₩23,627 | ₩22,535 | ₩22,734 | -1.51% | 507.1만 |
|---|
| 2025.12.24 | ₩23,925 | ₩24,272 | ₩22,932 | ₩22,982 | -3.94% | 579.9만 |
|---|
| 2025.12.23 | ₩24,620 | ₩24,620 | ₩22,982 | ₩23,726 | -3.63% | 1761.6만 |
|---|
| 2025.12.22 | ₩22,783 | ₩23,776 | ₩22,485 | ₩22,833 | +0.22% | 860.8만 |
|---|
| 2025.12.19 | ₩22,237 | ₩24,074 | ₩21,890 | ₩22,535 | +1.34% | 1956.3만 |
|---|
| 2025.12.18 | ₩19,855 | ₩22,237 | ₩19,706 | ₩21,939 | +10.50% | 1169.5만 |
|---|
| 2025.12.17 | ₩21,393 | ₩21,393 | ₩20,004 | ₩20,301 | -5.10% | 556.8만 |
|---|
| 2025.12.16 | ₩21,244 | ₩21,790 | ₩21,145 | ₩21,244 | 0.00% | 274.5만 |
|---|
| 2025.12.15 | ₩21,493 | ₩21,666 | ₩21,195 | ₩21,294 | -0.92% | 247만 |
|---|
| 2025.12.12 | ₩21,542 | ₩22,138 | ₩21,244 | ₩22,039 | +2.30% | 359.1만 |
|---|
| 2025.12.11 | ₩21,493 | ₩21,939 | ₩21,195 | ₩21,244 | -1.15% | 397만 |
|---|
| 2025.12.10 | ₩21,493 | ₩21,493 | ₩21,244 | ₩21,244 | -1.15% | 143.7만 |
|---|
| 2025.12.09 | ₩21,741 | ₩21,741 | ₩21,344 | ₩21,493 | -1.14% | 181.7만 |
|---|
| 2025.12.08 | ₩21,790 | ₩22,287 | ₩21,493 | ₩21,741 | -0.23% | 197.1만 |
|---|
| 2025.12.05 | ₩21,642 | ₩21,790 | ₩21,294 | ₩21,691 | +0.23% | 238.5만 |
|---|
| 2025.12.04 | ₩22,088 | ₩22,088 | ₩21,393 | ₩21,642 | -2.02% | 278.5만 |
|---|
| 2025.12.03 | ₩21,691 | ₩22,734 | ₩21,542 | ₩22,088 | +1.83% | 446.5만 |
|---|
| 2025.12.02 | ₩21,840 | ₩22,386 | ₩21,443 | ₩21,592 | -1.14% | 311.3만 |
|---|
| 2025.12.01 | ₩21,890 | ₩22,386 | ₩21,393 | ₩21,741 | -0.68% | 242.8만 |
|---|
| 2025.11.28 | ₩22,188 | ₩22,237 | ₩21,592 | ₩21,691 | -2.24% | 215.2만 |
|---|
| 2025.11.27 | ₩22,336 | ₩22,436 | ₩21,840 | ₩22,039 | -1.33% | 232.9만 |
|---|
| 2025.11.26 | ₩21,244 | ₩22,336 | ₩21,244 | ₩22,336 | +5.14% | 375.4만 |
|---|
| 2025.11.25 | ₩21,344 | ₩21,790 | ₩20,550 | ₩20,847 | -2.33% | 292.2만 |
|---|
| 2025.11.24 | ₩21,393 | ₩21,989 | ₩20,847 | ₩21,046 | -1.62% | 558.3만 |
|---|
| 2025.11.21 | ₩21,096 | ₩21,443 | ₩20,897 | ₩20,996 | -0.47% | 297.2만 |
|---|
| 2025.11.20 | ₩22,634 | ₩22,882 | ₩22,088 | ₩22,088 | -2.41% | 284.8만 |
|---|
| 2025.11.19 | ₩22,039 | ₩22,287 | ₩21,294 | ₩21,989 | -0.23% | 268.2만 |
|---|
| 2025.11.18 | ₩22,485 | ₩22,734 | ₩21,493 | ₩21,741 | -3.31% | 402.7만 |
|---|
| 2025.11.17 | ₩23,478 | ₩23,528 | ₩22,535 | ₩22,882 | -2.54% | 269.6만 |
|---|
| 2025.11.14 | ₩23,627 | ₩24,123 | ₩23,081 | ₩23,230 | -1.68% | 408.3만 |
|---|
| 2025.11.13 | ₩24,421 | ₩24,719 | ₩23,826 | ₩24,372 | -0.20% | 405만 |
|---|
| 2025.11.12 | ₩23,131 | ₩24,719 | ₩22,734 | ₩24,372 | +5.36% | 664.6만 |
|---|
| 2025.11.11 | ₩23,826 | ₩23,974 | ₩22,535 | ₩22,783 | -4.37% | 563.4만 |
|---|
| 2025.11.10 | ₩23,577 | ₩24,421 | ₩23,478 | ₩23,726 | +0.63% | 683.7만 |
|---|
| 2025.11.07 | ₩22,982 | ₩23,875 | ₩22,386 | ₩22,932 | -0.22% | 643.8만 |
|---|
| 2025.11.06 | ₩25,315 | ₩25,364 | ₩21,939 | ₩23,478 | -7.25% | 1695.5만 |
|---|
| 2025.11.05 | ₩25,116 | ₩25,315 | ₩23,627 | ₩24,570 | -2.17% | 650.5만 |
|---|
| 2025.11.04 | ₩26,903 | ₩26,953 | ₩25,414 | ₩25,464 | -5.35% | 402.3만 |
|---|
| 2025.11.03 | ₩26,605 | ₩27,598 | ₩26,159 | ₩27,300 | +2.61% | 384.2만 |
|---|
| 2025.10.31 | ₩25,513 | ₩27,151 | ₩25,364 | ₩26,109 | +2.33% | 401.3만 |
|---|
| 2025.10.30 | ₩26,456 | ₩27,151 | ₩25,464 | ₩25,513 | -3.56% | 401.5만 |
|---|
| 2025.10.29 | ₩26,010 | ₩26,010 | ₩25,017 | ₩25,662 | -1.34% | 263.6만 |
|---|
| 2025.10.28 | ₩25,017 | ₩25,935 | ₩24,669 | ₩25,761 | +2.98% | 315.3만 |
|---|
| 2025.10.27 | ₩25,116 | ₩27,102 | ₩24,719 | ₩25,613 | +1.98% | 735.4만 |
|---|
| 2025.10.24 | ₩23,577 | ₩24,520 | ₩23,379 | ₩24,123 | +2.32% | 413만 |
|---|
| 2025.10.23 | ₩23,081 | ₩23,379 | ₩22,485 | ₩22,783 | -1.29% | 308.3만 |
|---|
| 2025.10.22 | ₩23,776 | ₩23,925 | ₩22,932 | ₩23,577 | -0.84% | 318.5만 |
|---|
| 2025.10.21 | ₩25,265 | ₩25,265 | ₩23,677 | ₩23,826 | -5.70% | 501.1만 |
|---|
| 2025.10.20 | ₩21,790 | ₩25,290 | ₩21,244 | ₩25,066 | +15.03% | 929.2만 |
|---|
| 2025.10.17 | ₩21,642 | ₩21,989 | ₩21,195 | ₩21,393 | -1.15% | 220.8만 |
|---|
| 2025.10.16 | ₩21,741 | ₩22,585 | ₩21,542 | ₩22,039 | +1.37% | 327.9만 |
|---|
| 2025.10.15 | ₩20,550 | ₩21,344 | ₩20,401 | ₩21,294 | +3.62% | 211.3만 |
|---|
| 2025.10.14 | ₩21,344 | ₩21,443 | ₩20,252 | ₩20,401 | -4.42% | 247.4만 |
|---|
| 2025.10.13 | ₩21,244 | ₩21,244 | ₩20,798 | ₩21,244 | 0.00% | 185.8만 |
|---|
| 2025.10.10 | ₩22,138 | ₩22,485 | ₩21,642 | ₩21,790 | -1.57% | 299만 |
|---|