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 | ₩70,090 | ₩70,117 | ₩69,970 | ₩69,997 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,090 | ₩70,157 | ₩70,064 | ₩70,077 | -0.02% | 40.9만 |
| 2026.10.07 | ₩70,010 | ₩70,157 | ₩69,997 | ₩70,130 | +0.17% | 54.7만 |
| 2026.10.06 | ₩70,037 | ₩70,090 | ₩69,997 | ₩70,023 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,863 | ₩70,077 | ₩69,823 | ₩69,970 | +0.15% | 102.4만 |
| 2026.10.02 | ₩69,970 | ₩70,064 | ₩69,957 | ₩69,970 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,890 | ₩70,010 | ₩69,823 | ₩69,943 | +0.08% | 93.7만 |
| 2026.09.30 | ₩69,970 | ₩69,983 | ₩69,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,903 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩70,037 | ₩70,050 | ₩69,823 | ₩69,823 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩70,037 | ₩70,104 | ₩69,997 | ₩69,997 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,090 | ₩70,117 | ₩70,037 | ₩70,090 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩70,064 | ₩70,077 | ₩69,997 | ₩70,050 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩70,050 | ₩70,104 | ₩70,037 | ₩70,064 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩70,077 | ₩70,224 | ₩70,050 | ₩70,050 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,170 | ₩70,170 | ₩70,010 | ₩70,050 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩69,917 | ₩70,251 | ₩69,903 | ₩70,251 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,144 | ₩70,144 | ₩69,810 | ₩69,930 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,144 | ₩70,144 | ₩69,863 | ₩69,957 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,783 | ₩70,170 | ₩69,783 | ₩70,170 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,769 | ₩69,823 | ₩69,756 | ₩69,783 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,836 | ₩69,863 | ₩69,769 | ₩69,783 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,743 | ₩69,836 | ₩69,716 | ₩69,769 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,716 | ₩69,876 | ₩69,716 | ₩69,729 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,756 | ₩69,823 | ₩69,689 | ₩69,729 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,729 | ₩69,876 | ₩69,636 | ₩69,716 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,703 | ₩69,783 | ₩69,636 | ₩69,716 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,743 | ₩69,743 | ₩69,609 | ₩69,649 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,703 | ₩69,756 | ₩69,649 | ₩69,663 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,703 | ₩69,783 | ₩69,663 | ₩69,743 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,716 | ₩69,756 | ₩69,636 | ₩69,743 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,743 | ₩69,769 | ₩69,676 | ₩69,756 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,716 | ₩69,796 | ₩69,636 | ₩69,649 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,836 | ₩69,836 | ₩69,663 | ₩69,743 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,769 | ₩69,863 | ₩69,622 | ₩69,676 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,890 | ₩69,957 | ₩69,716 | ₩69,769 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,703 | ₩69,836 | ₩69,636 | ₩69,836 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,903 | ₩69,903 | ₩69,663 | ₩69,796 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,649 | ₩69,876 | ₩69,609 | ₩69,743 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,582 | ₩69,836 | ₩69,556 | ₩69,836 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,636 | ₩69,689 | ₩69,502 | ₩69,529 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,769 | ₩69,836 | ₩69,502 | ₩69,556 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩70,010 | ₩70,010 | ₩69,676 | ₩69,676 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,516 | ₩70,117 | ₩69,502 | ₩70,117 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,355 | ₩69,676 | ₩69,328 | ₩69,663 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,114 | ₩47,916 | ₩46,820 | ₩47,689 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,649 | ₩48,063 | ₩42,891 | ₩46,954 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,638 | ₩49,667 | ₩47,983 | ₩48,144 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,807 | ₩48,625 | ₩46,807 | ₩48,090 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,460 | ₩47,288 | ₩46,045 | ₩46,941 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩46,032 | ₩46,807 | ₩45,497 | ₩46,072 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,272 | ₩47,008 | ₩45,243 | ₩46,820 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩47,048 | ₩48,264 | ₩45,190 | ₩45,390 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,799 | ₩49,039 | ₩46,914 | ₩47,422 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,438 | ₩49,266 | ₩47,743 | ₩48,451 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,415 | ₩48,959 | ₩43,305 | ₩48,558 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,423 | ₩45,029 | ₩40,926 | ₩44,869 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,334 | ₩44,976 | ₩43,773 | ₩44,000 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,110 | ₩45,577 | ₩43,746 | ₩44,415 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,379 | ₩46,620 | ₩44,989 | ₩45,404 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,219 | ₩47,515 | ₩44,869 | ₩46,139 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,139 | ₩48,291 | ₩46,139 | ₩47,141 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩45,952 | ₩47,208 | ₩45,724 | ₩46,486 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,446 | ₩46,633 | ₩45,350 | ₩45,671 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,912 | ₩46,807 | ₩44,602 | ₩45,765 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,780 | ₩46,807 | ₩45,417 | ₩45,925 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,288 | ₩47,983 | ₩46,286 | ₩46,500 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,515 | ₩47,636 | ₩46,286 | ₩47,048 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩46,967 | ₩47,783 | ₩46,406 | ₩47,569 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,593 | ₩47,275 | ₩45,938 | ₩47,221 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,422 | ₩47,890 | ₩45,671 | ₩46,085 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩48,037 | ₩49,266 | ₩47,355 | ₩47,783 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩49,012 | ₩49,400 | ₩48,291 | ₩48,946 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,509 | ₩50,509 | ₩48,545 | ₩49,347 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,865 | ₩50,483 | ₩48,732 | ₩50,443 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,788 | ₩50,977 | ₩48,531 | ₩49,453 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,168 | ₩49,988 | ₩46,566 | ₩49,560 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,912 | ₩46,727 | ₩45,658 | ₩46,500 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩47,048 | ₩47,582 | ₩46,165 | ₩46,553 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,816 | ₩46,713 | ₩44,107 | ₩46,713 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,751 | ₩46,780 | ₩43,586 | ₩44,241 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩46,005 | ₩46,914 | ₩45,257 | ₩45,537 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,312 | ₩47,355 | ₩45,537 | ₩45,831 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,364 | ₩46,887 | ₩44,816 | ₩45,444 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,107 | ₩45,150 | ₩43,733 | ₩44,936 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,829 | ₩45,377 | ₩43,559 | ₩43,573 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,655 | ₩45,871 | ₩43,853 | ₩45,003 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,869 | ₩45,390 | ₩44,187 | ₩44,187 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,460 | ₩46,633 | ₩43,773 | ₩44,161 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩46,981 | ₩47,395 | ₩45,992 | ₩46,620 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,152 | ₩46,540 | ₩45,805 | ₩46,339 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,446 | ₩46,660 | ₩45,698 | ₩46,446 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,232 | ₩46,780 | ₩44,187 | ₩46,446 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,299 | ₩46,901 | ₩45,711 | ₩46,032 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,433 | ₩47,649 | ₩45,885 | ₩46,994 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,713 | ₩47,876 | ₩46,232 | ₩46,660 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,914 | ₩47,475 | ₩45,805 | ₩46,312 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,577 | ₩48,451 | ₩45,577 | ₩46,673 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩44,000 | ₩46,353 | ₩42,944 | ₩45,711 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,263 | ₩44,963 | ₩41,594 | ₩44,896 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,265 | ₩43,359 | ₩41,701 | ₩42,223 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,679 | ₩43,907 | ₩42,784 | ₩43,746 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,655 | ₩45,283 | ₩43,639 | ₩44,134 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,390 | ₩46,259 | ₩44,816 | ₩45,457 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,867 | ₩44,775 | ₩42,637 | ₩44,575 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,147 | ₩44,147 | ₩42,329 | ₩43,720 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,858 | ₩45,952 | ₩44,441 | ₩44,495 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,308 | ₩46,018 | ₩43,051 | ₩45,871 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,728 | ₩44,308 | ₩40,792 | ₩43,920 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,752 | ₩42,142 | ₩40,485 | ₩41,755 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,250 | ₩40,097 | ₩37,250 | ₩39,750 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩39,028 | ₩39,135 | ₩36,756 | ₩36,970 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,427 | ₩39,710 | ₩38,052 | ₩39,670 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,079 | ₩38,694 | ₩37,758 | ₩38,413 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,282 | ₩39,977 | ₩38,079 | ₩38,213 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩39,964 | ₩40,004 | ₩39,055 | ₩39,830 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,536 | ₩40,752 | ₩39,483 | ₩40,084 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,672 | ₩40,672 | ₩38,346 | ₩39,723 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,309 | ₩40,445 | ₩35,874 | ₩39,590 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,365 | ₩40,579 | ₩38,199 | ₩39,148 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,127 | ₩41,140 | ₩39,456 | ₩40,004 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,766 | ₩41,487 | ₩40,258 | ₩40,833 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,509 | ₩42,383 | ₩39,202 | ₩40,819 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,093 | ₩39,549 | ₩37,277 | ₩38,440 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,494 | ₩39,028 | ₩37,839 | ₩37,905 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,317 | ₩40,151 | ₩37,037 | ₩38,988 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,794 | ₩37,531 | ₩35,713 | ₩37,197 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,678 | ₩37,678 | ₩36,168 | ₩36,261 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,275 | ₩38,066 | ₩36,154 | ₩37,277 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,574 | ₩39,349 | ₩36,609 | ₩36,756 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,515 | ₩37,170 | ₩35,633 | ₩36,702 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,342 | ₩37,157 | ₩36,114 | ₩36,702 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,500 | ₩36,796 | ₩35,312 | ₩36,315 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,395 | ₩37,344 | ₩36,154 | ₩36,529 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,540 | ₩37,130 | ₩34,791 | ₩36,168 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,858 | ₩35,887 | ₩34,230 | ₩34,564 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,379 | ₩35,379 | ₩33,949 | ₩34,470 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,163 | ₩35,446 | ₩33,749 | ₩35,433 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,700 | ₩36,462 | ₩34,430 | ₩34,617 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,711 | ₩35,780 | ₩34,711 | ₩35,165 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,337 | ₩36,676 | ₩34,337 | ₩35,165 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,735 | ₩33,989 | ₩32,372 | ₩33,027 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,257 | ₩35,085 | ₩33,334 | ₩33,508 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,604 | ₩35,085 | ₩34,110 | ₩34,110 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,283 | ₩35,286 | ₩34,136 | ₩34,845 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,791 | ₩35,366 | ₩33,896 | ₩33,989 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,740 | ₩35,981 | ₩33,842 | ₩33,976 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,633 | ₩36,355 | ₩34,965 | ₩35,219 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,673 | ₩36,970 | ₩35,673 | ₩36,355 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,890 | ₩37,865 | ₩35,700 | ₩35,847 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,617 | ₩36,876 | ₩33,535 | ₩36,542 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,809 | ₩37,224 | ₩35,366 | ₩35,901 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,282 | ₩39,843 | ₩36,555 | ₩37,892 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,073 | ₩42,142 | ₩39,148 | ₩39,750 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,696 | ₩41,006 | ₩39,001 | ₩39,737 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,536 | ₩41,915 | ₩38,681 | ₩41,247 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,456 | ₩40,953 | ₩38,453 | ₩40,766 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,089 | ₩42,771 | ₩39,042 | ₩40,164 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,280 | ₩42,049 | ₩37,491 | ₩41,434 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,277 | ₩40,111 | ₩36,355 | ₩38,106 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩37,972 | ₩37,972 | ₩36,021 | ₩36,555 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩37,986 | ₩40,031 | ₩37,491 | ₩38,012 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,240 | ₩38,948 | ₩37,585 | ₩38,346 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩38,961 | ₩41,207 | ₩38,547 | ₩38,801 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,747 | ₩39,683 | ₩38,400 | ₩39,309 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,266 | ₩39,175 | ₩37,438 | ₩38,788 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,814 | ₩39,442 | ₩37,224 | ₩37,932 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,908 | ₩39,442 | ₩38,106 | ₩38,413 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,295 | ₩40,351 | ₩38,788 | ₩38,921 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,737 | ₩40,886 | ₩39,255 | ₩39,710 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,244 | ₩40,498 | ₩39,042 | ₩40,071 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,726 | ₩40,993 | ₩37,999 | ₩39,269 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,688 | ₩42,236 | ₩40,231 | ₩41,113 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩40,953 | ₩42,102 | ₩39,763 | ₩41,287 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,406 | ₩41,835 | ₩34,577 | ₩40,097 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,949 | ₩36,836 | ₩33,201 | ₩36,128 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,751 | ₩35,767 | ₩31,864 | ₩32,947 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,756 | ₩37,077 | ₩35,807 | ₩35,901 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩36,956 | ₩37,331 | ₩36,449 | ₩36,836 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,692 | ₩38,333 | ₩36,943 | ₩37,371 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,173 | ₩38,480 | ₩37,464 | ₩37,651 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,507 | ₩39,122 | ₩37,852 | ₩38,240 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,114 | ₩38,788 | ₩36,074 | ₩38,293 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,729 | ₩36,956 | ₩35,232 | ₩35,660 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,494 | ₩38,828 | ₩38,199 | ₩38,520 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩38,012 | ₩39,135 | ₩37,732 | ₩38,667 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,850 | ₩38,106 | ₩36,422 | ₩37,932 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,344 | ₩37,464 | ₩36,435 | ₩36,489 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,382 | ₩36,983 | ₩35,794 | ₩36,863 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,103 | ₩37,678 | ₩35,353 | ₩37,117 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,069 | ₩38,360 | ₩34,056 | ₩36,823 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,473 | ₩36,743 | ₩35,259 | ₩35,272 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,345 | ₩35,393 | ₩32,345 | ₩35,299 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,158 | ₩33,548 | ₩31,971 | ₩32,853 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,626 | ₩33,040 | ₩31,583 | ₩32,185 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,653 | ₩32,733 | ₩32,198 | ₩32,385 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,572 | ₩32,826 | ₩32,278 | ₩32,532 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,613 | ₩32,773 | ₩32,225 | ₩32,572 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,161 | ₩33,575 | ₩32,158 | ₩32,706 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩33,014 | ₩33,428 | ₩32,479 | ₩33,134 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩33,989 | ₩34,069 | ₩32,452 | ₩32,746 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩32,973 | ₩33,308 | ₩32,586 | ₩32,987 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,054 | ₩33,896 | ₩32,800 | ₩33,054 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,161 | ₩33,588 | ₩32,706 | ₩33,027 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,907 | ₩33,535 | ₩32,332 | ₩32,599 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,562 | ₩33,842 | ₩32,613 | ₩32,867 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,775 | ₩34,377 | ₩33,308 | ₩33,548 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,738 | ₩34,791 | ₩33,535 | ₩33,668 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩34,965 | ₩35,473 | ₩34,230 | ₩34,631 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,909 | ₩35,754 | ₩33,481 | ₩34,805 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,388 | ₩34,404 | ₩33,161 | ₩33,869 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,412 | ₩35,018 | ₩32,412 | ₩33,989 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩32,038 | ₩32,973 | ₩31,757 | ₩31,837 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,730 | ₩32,746 | ₩31,142 | ₩32,091 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,704 | ₩32,653 | ₩31,570 | ₩31,623 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,648 | ₩31,530 | ₩30,060 | ₩31,396 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,741 | ₩31,690 | ₩30,394 | ₩30,447 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩32,024 | ₩32,786 | ₩31,089 | ₩31,249 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,826 | ₩33,374 | ₩32,131 | ₩32,185 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,530 | ₩33,989 | ₩31,530 | ₩33,000 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,156 | ₩31,811 | ₩30,354 | ₩31,223 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩28,990 | ₩31,704 | ₩28,723 | ₩31,102 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,260 | ₩30,474 | ₩28,630 | ₩28,643 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,594 | ₩30,875 | ₩29,752 | ₩29,913 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,525 | ₩30,608 | ₩29,164 | ₩30,247 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,075 | ₩31,797 | ₩29,659 | ₩29,659 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,351 | ₩31,169 | ₩29,178 | ₩31,062 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,955 | ₩33,134 | ₩29,004 | ₩30,153 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,610 | ₩32,572 | ₩31,102 | ₩31,383 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,730 | ₩32,225 | ₩31,410 | ₩31,450 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,158 | ₩32,198 | ₩31,075 | ₩31,570 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,142 | ₩32,893 | ₩30,795 | ₩31,771 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩31,971 | ₩32,305 | ₩30,741 | ₩31,263 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,543 | ₩33,481 | ₩31,329 | ₩32,412 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,452 | ₩32,586 | ₩31,329 | ₩31,450 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,040 | ₩33,441 | ₩32,024 | ₩32,933 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,303 | ₩33,241 | ₩31,116 | ₩33,107 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,559 | ₩32,840 | ₩31,196 | ₩31,690 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,088 | ₩36,462 | ₩32,706 | ₩32,826 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,513 | ₩37,291 | ₩35,339 | ₩36,622 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,687 | ₩36,502 | ₩35,486 | ₩36,007 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,566 | ₩35,901 | ₩34,898 | ₩35,446 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩34,992 | ₩35,312 | ₩34,551 | ₩35,045 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,272 | ₩36,074 | ₩34,510 | ₩34,898 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,350 | ₩35,633 | ₩34,350 | ₩35,286 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,510 | ₩35,299 | ₩34,510 | ₩34,617 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,310 | ₩34,992 | ₩34,016 | ₩34,110 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩36,021 | ₩36,021 | ₩34,016 | ₩34,711 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,689 | ₩36,916 | ₩35,673 | ₩35,874 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,294 | ₩36,796 | ₩33,107 | ₩36,261 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,626 | ₩33,829 | ₩32,425 | ₩33,615 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,455 | ₩33,856 | ₩31,343 | ₩31,944 | -4.51% | 51.8만 |
|---|