시장 데이터를 불러오는 중
전체 종목
MarineMax, Inc. (FL) Common Stock 과거 주가
MarineMax, Inc. (FL) Common Stock · HZO · NYSE
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MarineMax, Inc. (FL) Common Stock · HZO · NYSE
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,006 | ₩70,033 | ₩69,886 | ₩69,913 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,006 | ₩70,073 | ₩69,980 | ₩69,993 | -0.02% | 40.9만 |
| 2026.10.07 | ₩69,926 | ₩70,073 | ₩69,913 | ₩70,046 | +0.17% | 54.7만 |
| 2026.10.06 | ₩69,953 | ₩70,006 | ₩69,913 | ₩69,940 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,779 | ₩69,993 | ₩69,739 | ₩69,886 | +0.15% | 102.4만 |
| 2026.10.02 | ₩69,886 | ₩69,980 | ₩69,873 | ₩69,886 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,806 | ₩69,926 | ₩69,739 | ₩69,860 | +0.08% | 93.7만 |
| 2026.09.30 | ₩69,886 | ₩69,900 | ₩69,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,819 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩69,953 | ₩69,966 | ₩69,739 | ₩69,739 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩69,953 | ₩70,020 | ₩69,913 | ₩69,913 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,006 | ₩70,033 | ₩69,953 | ₩70,006 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩69,980 | ₩69,993 | ₩69,913 | ₩69,966 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩69,966 | ₩70,020 | ₩69,953 | ₩69,980 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩69,993 | ₩70,140 | ₩69,966 | ₩69,966 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,086 | ₩70,086 | ₩69,926 | ₩69,966 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩69,833 | ₩70,167 | ₩69,819 | ₩70,167 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,060 | ₩70,060 | ₩69,726 | ₩69,846 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,060 | ₩70,060 | ₩69,779 | ₩69,873 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,699 | ₩70,086 | ₩69,699 | ₩70,086 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,686 | ₩69,739 | ₩69,673 | ₩69,699 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,753 | ₩69,779 | ₩69,686 | ₩69,699 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,659 | ₩69,753 | ₩69,633 | ₩69,686 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,633 | ₩69,793 | ₩69,633 | ₩69,646 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,673 | ₩69,739 | ₩69,606 | ₩69,646 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,646 | ₩69,793 | ₩69,552 | ₩69,633 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,619 | ₩69,699 | ₩69,552 | ₩69,633 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,659 | ₩69,659 | ₩69,526 | ₩69,566 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,619 | ₩69,673 | ₩69,566 | ₩69,579 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,619 | ₩69,699 | ₩69,579 | ₩69,659 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,633 | ₩69,673 | ₩69,552 | ₩69,659 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,659 | ₩69,686 | ₩69,593 | ₩69,673 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,633 | ₩69,713 | ₩69,552 | ₩69,566 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,753 | ₩69,753 | ₩69,579 | ₩69,659 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,686 | ₩69,779 | ₩69,539 | ₩69,593 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,806 | ₩69,873 | ₩69,633 | ₩69,686 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,619 | ₩69,753 | ₩69,552 | ₩69,753 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,819 | ₩69,819 | ₩69,579 | ₩69,713 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,566 | ₩69,793 | ₩69,526 | ₩69,659 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,499 | ₩69,753 | ₩69,472 | ₩69,753 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,552 | ₩69,606 | ₩69,419 | ₩69,446 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,686 | ₩69,753 | ₩69,419 | ₩69,472 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩69,926 | ₩69,926 | ₩69,593 | ₩69,593 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,432 | ₩70,033 | ₩69,419 | ₩70,033 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,272 | ₩69,593 | ₩69,245 | ₩69,579 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,058 | ₩47,859 | ₩46,764 | ₩47,632 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,592 | ₩48,006 | ₩42,840 | ₩46,898 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,580 | ₩49,608 | ₩47,926 | ₩48,086 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,751 | ₩48,567 | ₩46,751 | ₩48,033 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,404 | ₩47,232 | ₩45,990 | ₩46,884 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩45,977 | ₩46,751 | ₩45,443 | ₩46,017 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,217 | ₩46,951 | ₩45,189 | ₩46,764 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩46,991 | ₩48,206 | ₩45,136 | ₩45,336 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,740 | ₩48,980 | ₩46,858 | ₩47,365 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,380 | ₩49,207 | ₩47,685 | ₩48,393 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,361 | ₩48,900 | ₩43,253 | ₩48,500 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,372 | ₩44,975 | ₩40,877 | ₩44,815 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,281 | ₩44,922 | ₩43,721 | ₩43,948 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,056 | ₩45,523 | ₩43,694 | ₩44,361 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,324 | ₩46,564 | ₩44,935 | ₩45,349 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,164 | ₩47,459 | ₩44,815 | ₩46,084 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,084 | ₩48,233 | ₩46,084 | ₩47,085 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩45,897 | ₩47,151 | ₩45,670 | ₩46,431 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,391 | ₩46,577 | ₩45,296 | ₩45,616 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,857 | ₩46,751 | ₩44,548 | ₩45,710 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,724 | ₩46,751 | ₩45,363 | ₩45,870 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,232 | ₩47,926 | ₩46,230 | ₩46,444 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,459 | ₩47,579 | ₩46,230 | ₩46,991 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩46,911 | ₩47,726 | ₩46,351 | ₩47,512 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,537 | ₩47,218 | ₩45,883 | ₩47,165 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,365 | ₩47,832 | ₩45,616 | ₩46,030 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩47,979 | ₩49,207 | ₩47,298 | ₩47,726 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩48,954 | ₩49,341 | ₩48,233 | ₩48,887 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,449 | ₩50,449 | ₩48,486 | ₩49,287 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,807 | ₩50,422 | ₩48,673 | ₩50,382 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,728 | ₩50,916 | ₩48,473 | ₩49,394 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,111 | ₩49,928 | ₩46,511 | ₩49,501 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,857 | ₩46,671 | ₩45,603 | ₩46,444 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩46,991 | ₩47,525 | ₩46,110 | ₩46,497 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,762 | ₩46,658 | ₩44,054 | ₩46,658 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,696 | ₩46,724 | ₩43,534 | ₩44,188 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩45,950 | ₩46,858 | ₩45,202 | ₩45,483 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,257 | ₩47,298 | ₩45,483 | ₩45,776 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,309 | ₩46,831 | ₩44,762 | ₩45,389 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,054 | ₩45,096 | ₩43,681 | ₩44,882 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,775 | ₩45,323 | ₩43,507 | ₩43,520 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,602 | ₩45,817 | ₩43,801 | ₩44,949 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,815 | ₩45,336 | ₩44,134 | ₩44,134 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,404 | ₩46,577 | ₩43,721 | ₩44,108 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩46,925 | ₩47,338 | ₩45,937 | ₩46,564 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,097 | ₩46,484 | ₩45,750 | ₩46,284 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,391 | ₩46,604 | ₩45,643 | ₩46,391 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,177 | ₩46,724 | ₩44,134 | ₩46,391 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,244 | ₩46,844 | ₩45,656 | ₩45,977 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,377 | ₩47,592 | ₩45,830 | ₩46,938 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,658 | ₩47,819 | ₩46,177 | ₩46,604 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,858 | ₩47,418 | ₩45,750 | ₩46,257 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,523 | ₩48,393 | ₩45,523 | ₩46,617 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩43,948 | ₩46,297 | ₩42,893 | ₩45,656 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,212 | ₩44,909 | ₩41,545 | ₩44,842 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,213 | ₩43,307 | ₩41,651 | ₩42,172 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,627 | ₩43,854 | ₩42,733 | ₩43,694 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,602 | ₩45,229 | ₩43,587 | ₩44,081 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,336 | ₩46,204 | ₩44,762 | ₩45,403 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,814 | ₩44,722 | ₩42,586 | ₩44,522 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,094 | ₩44,094 | ₩42,279 | ₩43,667 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,803 | ₩45,897 | ₩44,388 | ₩44,441 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,255 | ₩45,963 | ₩43,000 | ₩45,817 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,678 | ₩44,255 | ₩40,744 | ₩43,867 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,704 | ₩42,092 | ₩40,437 | ₩41,705 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,206 | ₩40,049 | ₩37,206 | ₩39,702 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩38,981 | ₩39,088 | ₩36,712 | ₩36,926 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,381 | ₩39,662 | ₩38,007 | ₩39,622 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,034 | ₩38,648 | ₩37,713 | ₩38,367 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,235 | ₩39,929 | ₩38,034 | ₩38,167 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩39,916 | ₩39,956 | ₩39,008 | ₩39,782 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,489 | ₩40,704 | ₩39,435 | ₩40,036 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,623 | ₩40,623 | ₩38,301 | ₩39,676 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,262 | ₩40,396 | ₩35,831 | ₩39,542 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,316 | ₩40,530 | ₩38,154 | ₩39,102 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,077 | ₩41,091 | ₩39,409 | ₩39,956 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,717 | ₩41,438 | ₩40,210 | ₩40,784 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,462 | ₩42,332 | ₩39,155 | ₩40,770 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,047 | ₩39,502 | ₩37,233 | ₩38,394 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,447 | ₩38,981 | ₩37,793 | ₩37,860 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,273 | ₩40,103 | ₩36,992 | ₩38,941 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,751 | ₩37,486 | ₩35,671 | ₩37,152 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,633 | ₩37,633 | ₩36,125 | ₩36,218 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,231 | ₩38,020 | ₩36,111 | ₩37,233 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,528 | ₩39,302 | ₩36,565 | ₩36,712 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,472 | ₩37,126 | ₩35,591 | ₩36,659 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,298 | ₩37,112 | ₩36,071 | ₩36,659 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,457 | ₩36,752 | ₩35,270 | ₩36,271 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,352 | ₩37,299 | ₩36,111 | ₩36,485 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,497 | ₩37,086 | ₩34,750 | ₩36,125 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,816 | ₩35,844 | ₩34,189 | ₩34,523 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,337 | ₩35,337 | ₩33,908 | ₩34,429 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,122 | ₩35,404 | ₩33,708 | ₩35,390 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,657 | ₩36,418 | ₩34,389 | ₩34,576 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,669 | ₩35,737 | ₩34,669 | ₩35,123 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,296 | ₩36,632 | ₩34,296 | ₩35,123 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,695 | ₩33,949 | ₩32,333 | ₩32,987 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,216 | ₩35,043 | ₩33,294 | ₩33,468 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,563 | ₩35,043 | ₩34,069 | ₩34,069 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,242 | ₩35,243 | ₩34,095 | ₩34,803 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,750 | ₩35,324 | ₩33,855 | ₩33,949 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,697 | ₩35,938 | ₩33,802 | ₩33,935 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,591 | ₩36,311 | ₩34,923 | ₩35,177 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,631 | ₩36,926 | ₩35,631 | ₩36,311 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,845 | ₩37,820 | ₩35,657 | ₩35,804 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,576 | ₩36,832 | ₩33,495 | ₩36,498 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,765 | ₩37,179 | ₩35,324 | ₩35,858 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,235 | ₩39,796 | ₩36,512 | ₩37,847 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,024 | ₩42,092 | ₩39,102 | ₩39,702 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,649 | ₩40,957 | ₩38,955 | ₩39,689 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,489 | ₩41,865 | ₩38,634 | ₩41,197 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,409 | ₩40,904 | ₩38,407 | ₩40,717 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,039 | ₩42,719 | ₩38,995 | ₩40,116 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,234 | ₩41,998 | ₩37,446 | ₩41,384 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,233 | ₩40,063 | ₩36,311 | ₩38,060 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩37,927 | ₩37,927 | ₩35,978 | ₩36,512 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩37,940 | ₩39,983 | ₩37,446 | ₩37,967 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,194 | ₩38,901 | ₩37,540 | ₩38,301 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩38,915 | ₩41,157 | ₩38,501 | ₩38,754 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,701 | ₩39,636 | ₩38,354 | ₩39,262 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,220 | ₩39,128 | ₩37,393 | ₩38,741 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,768 | ₩39,395 | ₩37,179 | ₩37,887 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,861 | ₩39,395 | ₩38,060 | ₩38,367 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,248 | ₩40,303 | ₩38,741 | ₩38,875 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,689 | ₩40,837 | ₩39,208 | ₩39,662 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,196 | ₩40,450 | ₩38,995 | ₩40,023 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,677 | ₩40,944 | ₩37,953 | ₩39,222 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,638 | ₩42,185 | ₩40,183 | ₩41,064 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩40,904 | ₩42,052 | ₩39,716 | ₩41,238 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,364 | ₩41,785 | ₩34,536 | ₩40,049 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,908 | ₩36,792 | ₩33,161 | ₩36,085 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,709 | ₩35,724 | ₩31,826 | ₩32,907 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,712 | ₩37,032 | ₩35,764 | ₩35,858 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩36,912 | ₩37,286 | ₩36,405 | ₩36,792 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,646 | ₩38,287 | ₩36,899 | ₩37,326 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,127 | ₩38,434 | ₩37,419 | ₩37,606 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,461 | ₩39,075 | ₩37,807 | ₩38,194 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,071 | ₩38,741 | ₩36,031 | ₩38,247 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,685 | ₩36,912 | ₩35,190 | ₩35,617 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,447 | ₩38,781 | ₩38,154 | ₩38,474 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩37,967 | ₩39,088 | ₩37,686 | ₩38,621 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,805 | ₩38,060 | ₩36,378 | ₩37,887 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,299 | ₩37,419 | ₩36,392 | ₩36,445 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,338 | ₩36,939 | ₩35,751 | ₩36,819 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,059 | ₩37,633 | ₩35,310 | ₩37,072 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,029 | ₩38,314 | ₩34,015 | ₩36,779 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,430 | ₩36,699 | ₩35,217 | ₩35,230 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,307 | ₩35,350 | ₩32,307 | ₩35,257 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,120 | ₩33,508 | ₩31,933 | ₩32,814 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,587 | ₩33,001 | ₩31,546 | ₩32,146 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,614 | ₩32,694 | ₩32,160 | ₩32,347 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,533 | ₩32,787 | ₩32,240 | ₩32,493 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,574 | ₩32,734 | ₩32,186 | ₩32,533 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,121 | ₩33,535 | ₩32,120 | ₩32,667 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩32,974 | ₩33,388 | ₩32,440 | ₩33,094 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩33,949 | ₩34,029 | ₩32,413 | ₩32,707 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩32,934 | ₩33,268 | ₩32,547 | ₩32,947 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,014 | ₩33,855 | ₩32,760 | ₩33,014 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,121 | ₩33,548 | ₩32,667 | ₩32,987 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,867 | ₩33,495 | ₩32,293 | ₩32,560 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,521 | ₩33,802 | ₩32,574 | ₩32,827 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,735 | ₩34,336 | ₩33,268 | ₩33,508 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,696 | ₩34,750 | ₩33,495 | ₩33,628 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩34,923 | ₩35,430 | ₩34,189 | ₩34,589 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,868 | ₩35,711 | ₩33,441 | ₩34,763 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,348 | ₩34,362 | ₩33,121 | ₩33,828 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,373 | ₩34,976 | ₩32,373 | ₩33,949 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩31,999 | ₩32,934 | ₩31,719 | ₩31,799 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,692 | ₩32,707 | ₩31,105 | ₩32,053 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,666 | ₩32,614 | ₩31,532 | ₩31,586 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,611 | ₩31,492 | ₩30,024 | ₩31,359 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,705 | ₩31,652 | ₩30,357 | ₩30,411 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩31,986 | ₩32,747 | ₩31,052 | ₩31,212 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,787 | ₩33,334 | ₩32,093 | ₩32,146 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,492 | ₩33,949 | ₩31,492 | ₩32,961 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,118 | ₩31,773 | ₩30,317 | ₩31,185 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩28,956 | ₩31,666 | ₩28,689 | ₩31,065 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,224 | ₩30,438 | ₩28,595 | ₩28,609 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,558 | ₩30,838 | ₩29,717 | ₩29,877 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,490 | ₩30,571 | ₩29,129 | ₩30,211 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,038 | ₩31,759 | ₩29,623 | ₩29,623 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,316 | ₩31,132 | ₩29,143 | ₩31,025 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,918 | ₩33,094 | ₩28,969 | ₩30,117 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,572 | ₩32,533 | ₩31,065 | ₩31,345 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,692 | ₩32,186 | ₩31,372 | ₩31,412 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,120 | ₩32,160 | ₩31,038 | ₩31,532 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,105 | ₩32,854 | ₩30,758 | ₩31,732 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩31,933 | ₩32,266 | ₩30,705 | ₩31,225 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,506 | ₩33,441 | ₩31,292 | ₩32,373 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,413 | ₩32,547 | ₩31,292 | ₩31,412 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,001 | ₩33,401 | ₩31,986 | ₩32,894 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,265 | ₩33,201 | ₩31,078 | ₩33,067 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,520 | ₩32,800 | ₩31,158 | ₩31,652 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,044 | ₩36,418 | ₩32,667 | ₩32,787 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,470 | ₩37,246 | ₩35,297 | ₩36,578 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,644 | ₩36,458 | ₩35,444 | ₩35,964 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,524 | ₩35,858 | ₩34,856 | ₩35,404 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩34,950 | ₩35,270 | ₩34,509 | ₩35,003 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,230 | ₩36,031 | ₩34,469 | ₩34,856 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,309 | ₩35,591 | ₩34,309 | ₩35,243 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,469 | ₩35,257 | ₩34,469 | ₩34,576 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,269 | ₩34,950 | ₩33,975 | ₩34,069 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩35,978 | ₩35,978 | ₩33,975 | ₩34,669 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,645 | ₩36,872 | ₩35,631 | ₩35,831 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,254 | ₩36,752 | ₩33,067 | ₩36,218 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,587 | ₩33,788 | ₩32,387 | ₩33,575 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,415 | ₩33,815 | ₩31,305 | ₩31,906 | -4.51% | 51.8만 |
|---|