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 | ₩70,056 | ₩70,082 | ₩69,935 | ₩69,962 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,056 | ₩70,122 | ₩70,029 | ₩70,042 | -0.02% | 40.9만 |
| 2026.10.07 | ₩69,975 | ₩70,122 | ₩69,962 | ₩70,096 | +0.17% | 54.7만 |
| 2026.10.06 | ₩70,002 | ₩70,056 | ₩69,962 | ₩69,989 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,829 | ₩70,042 | ₩69,788 | ₩69,935 | +0.15% | 102.4만 |
| 2026.10.02 | ₩69,935 | ₩70,029 | ₩69,922 | ₩69,935 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,855 | ₩69,975 | ₩69,788 | ₩69,909 | +0.08% | 93.7만 |
| 2026.09.30 | ₩69,935 | ₩69,949 | ₩69,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,869 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩70,002 | ₩70,016 | ₩69,788 | ₩69,788 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩70,002 | ₩70,069 | ₩69,962 | ₩69,962 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,056 | ₩70,082 | ₩70,002 | ₩70,056 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩70,029 | ₩70,042 | ₩69,962 | ₩70,016 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩70,016 | ₩70,069 | ₩70,002 | ₩70,029 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩70,042 | ₩70,189 | ₩70,016 | ₩70,016 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,136 | ₩70,136 | ₩69,975 | ₩70,016 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩69,882 | ₩70,216 | ₩69,869 | ₩70,216 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,109 | ₩70,109 | ₩69,775 | ₩69,895 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,109 | ₩70,109 | ₩69,829 | ₩69,922 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,748 | ₩70,136 | ₩69,748 | ₩70,136 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,735 | ₩69,788 | ₩69,722 | ₩69,748 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,802 | ₩69,829 | ₩69,735 | ₩69,748 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,708 | ₩69,802 | ₩69,682 | ₩69,735 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,682 | ₩69,842 | ₩69,682 | ₩69,695 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,722 | ₩69,788 | ₩69,655 | ₩69,695 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,695 | ₩69,842 | ₩69,601 | ₩69,682 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,668 | ₩69,748 | ₩69,601 | ₩69,682 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,708 | ₩69,708 | ₩69,575 | ₩69,615 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,668 | ₩69,722 | ₩69,615 | ₩69,628 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,668 | ₩69,748 | ₩69,628 | ₩69,708 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,682 | ₩69,722 | ₩69,601 | ₩69,708 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,708 | ₩69,735 | ₩69,642 | ₩69,722 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,682 | ₩69,762 | ₩69,601 | ₩69,615 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,802 | ₩69,802 | ₩69,628 | ₩69,708 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,735 | ₩69,829 | ₩69,588 | ₩69,642 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,855 | ₩69,922 | ₩69,682 | ₩69,735 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,668 | ₩69,802 | ₩69,601 | ₩69,802 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,869 | ₩69,869 | ₩69,628 | ₩69,762 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,615 | ₩69,842 | ₩69,575 | ₩69,708 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,548 | ₩69,802 | ₩69,521 | ₩69,802 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,601 | ₩69,655 | ₩69,468 | ₩69,495 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,735 | ₩69,802 | ₩69,468 | ₩69,521 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩69,975 | ₩69,975 | ₩69,642 | ₩69,642 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,481 | ₩70,082 | ₩69,468 | ₩70,082 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,321 | ₩69,642 | ₩69,294 | ₩69,628 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,091 | ₩47,893 | ₩46,797 | ₩47,666 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,626 | ₩48,040 | ₩42,870 | ₩46,931 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,614 | ₩49,643 | ₩47,960 | ₩48,120 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,784 | ₩48,601 | ₩46,784 | ₩48,066 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,437 | ₩47,265 | ₩46,022 | ₩46,918 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩46,009 | ₩46,784 | ₩45,475 | ₩46,049 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,250 | ₩46,984 | ₩45,221 | ₩46,797 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩47,024 | ₩48,240 | ₩45,167 | ₩45,368 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,774 | ₩49,015 | ₩46,891 | ₩47,398 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,414 | ₩49,242 | ₩47,719 | ₩48,427 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,393 | ₩48,935 | ₩43,284 | ₩48,534 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,402 | ₩45,007 | ₩40,906 | ₩44,847 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,312 | ₩44,954 | ₩43,751 | ₩43,978 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,087 | ₩45,555 | ₩43,725 | ₩44,393 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,356 | ₩46,597 | ₩44,967 | ₩45,381 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,196 | ₩47,492 | ₩44,847 | ₩46,116 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,116 | ₩48,267 | ₩46,116 | ₩47,118 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩45,929 | ₩47,185 | ₩45,702 | ₩46,463 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,423 | ₩46,610 | ₩45,328 | ₩45,648 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,889 | ₩46,784 | ₩44,580 | ₩45,742 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,757 | ₩46,784 | ₩45,395 | ₩45,902 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,265 | ₩47,960 | ₩46,263 | ₩46,477 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,492 | ₩47,612 | ₩46,263 | ₩47,024 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩46,944 | ₩47,759 | ₩46,383 | ₩47,545 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,570 | ₩47,251 | ₩45,916 | ₩47,198 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,398 | ₩47,866 | ₩45,648 | ₩46,063 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩48,013 | ₩49,242 | ₩47,332 | ₩47,759 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩48,988 | ₩49,376 | ₩48,267 | ₩48,921 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,484 | ₩50,484 | ₩48,521 | ₩49,322 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,841 | ₩50,458 | ₩48,708 | ₩50,418 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,763 | ₩50,952 | ₩48,507 | ₩49,429 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,145 | ₩49,963 | ₩46,543 | ₩49,536 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,889 | ₩46,704 | ₩45,635 | ₩46,477 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩47,024 | ₩47,559 | ₩46,143 | ₩46,530 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,793 | ₩46,690 | ₩44,085 | ₩46,690 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,729 | ₩46,757 | ₩43,564 | ₩44,219 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩45,982 | ₩46,891 | ₩45,234 | ₩45,515 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,290 | ₩47,332 | ₩45,515 | ₩45,809 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,341 | ₩46,864 | ₩44,793 | ₩45,421 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,085 | ₩45,127 | ₩43,711 | ₩44,914 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,807 | ₩45,354 | ₩43,538 | ₩43,551 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,633 | ₩45,849 | ₩43,832 | ₩44,980 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,847 | ₩45,368 | ₩44,166 | ₩44,166 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,437 | ₩46,610 | ₩43,751 | ₩44,139 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩46,958 | ₩47,372 | ₩45,969 | ₩46,597 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,129 | ₩46,517 | ₩45,782 | ₩46,316 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,423 | ₩46,637 | ₩45,675 | ₩46,423 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,209 | ₩46,757 | ₩44,166 | ₩46,423 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,276 | ₩46,877 | ₩45,688 | ₩46,009 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,410 | ₩47,626 | ₩45,862 | ₩46,971 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,690 | ₩47,853 | ₩46,209 | ₩46,637 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,891 | ₩47,452 | ₩45,782 | ₩46,290 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,555 | ₩48,427 | ₩45,555 | ₩46,650 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩43,978 | ₩46,330 | ₩42,923 | ₩45,688 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,242 | ₩44,940 | ₩41,574 | ₩44,874 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,244 | ₩43,337 | ₩41,681 | ₩42,202 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,658 | ₩43,885 | ₩42,763 | ₩43,725 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,633 | ₩45,261 | ₩43,618 | ₩44,112 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,368 | ₩46,236 | ₩44,793 | ₩45,435 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,845 | ₩44,753 | ₩42,616 | ₩44,553 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,125 | ₩44,125 | ₩42,309 | ₩43,698 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,835 | ₩45,929 | ₩44,419 | ₩44,473 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,286 | ₩45,996 | ₩43,030 | ₩45,849 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,707 | ₩44,286 | ₩40,772 | ₩43,898 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,732 | ₩42,122 | ₩40,465 | ₩41,734 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,232 | ₩40,078 | ₩37,232 | ₩39,730 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩39,009 | ₩39,116 | ₩36,738 | ₩36,952 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,408 | ₩39,690 | ₩38,034 | ₩39,650 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,060 | ₩38,675 | ₩37,740 | ₩38,394 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,263 | ₩39,957 | ₩38,060 | ₩38,194 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩39,944 | ₩39,984 | ₩39,036 | ₩39,810 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,517 | ₩40,732 | ₩39,463 | ₩40,064 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,652 | ₩40,652 | ₩38,328 | ₩39,704 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,289 | ₩40,425 | ₩35,856 | ₩39,570 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,345 | ₩40,559 | ₩38,181 | ₩39,129 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,106 | ₩41,120 | ₩39,436 | ₩39,984 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,746 | ₩41,467 | ₩40,238 | ₩40,812 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,490 | ₩42,362 | ₩39,183 | ₩40,799 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,074 | ₩39,530 | ₩37,259 | ₩38,421 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,474 | ₩39,009 | ₩37,820 | ₩37,887 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,299 | ₩40,131 | ₩37,018 | ₩38,969 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,776 | ₩37,513 | ₩35,696 | ₩37,179 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,660 | ₩37,660 | ₩36,150 | ₩36,244 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,257 | ₩38,047 | ₩36,137 | ₩37,259 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,555 | ₩39,329 | ₩36,591 | ₩36,738 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,497 | ₩37,152 | ₩35,616 | ₩36,684 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,324 | ₩37,139 | ₩36,097 | ₩36,684 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,482 | ₩36,778 | ₩35,295 | ₩36,297 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,377 | ₩37,326 | ₩36,137 | ₩36,511 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,522 | ₩37,112 | ₩34,774 | ₩36,150 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,841 | ₩35,869 | ₩34,213 | ₩34,547 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,362 | ₩35,362 | ₩33,932 | ₩34,453 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,146 | ₩35,429 | ₩33,732 | ₩35,415 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,682 | ₩36,444 | ₩34,413 | ₩34,600 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,694 | ₩35,763 | ₩34,694 | ₩35,148 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,320 | ₩36,658 | ₩34,320 | ₩35,148 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,719 | ₩33,972 | ₩32,356 | ₩33,011 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,240 | ₩35,068 | ₩33,318 | ₩33,492 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,587 | ₩35,068 | ₩34,093 | ₩34,093 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,266 | ₩35,268 | ₩34,119 | ₩34,827 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,774 | ₩35,348 | ₩33,879 | ₩33,972 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,723 | ₩35,963 | ₩33,825 | ₩33,959 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,616 | ₩36,337 | ₩34,948 | ₩35,201 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,656 | ₩36,952 | ₩35,656 | ₩36,337 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,871 | ₩37,847 | ₩35,682 | ₩35,829 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,600 | ₩36,858 | ₩33,518 | ₩36,524 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,791 | ₩37,205 | ₩35,348 | ₩35,883 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,263 | ₩39,824 | ₩36,537 | ₩37,873 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,053 | ₩42,122 | ₩39,129 | ₩39,730 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,677 | ₩40,986 | ₩38,982 | ₩39,717 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,517 | ₩41,894 | ₩38,662 | ₩41,226 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,436 | ₩40,933 | ₩38,434 | ₩40,746 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,068 | ₩42,749 | ₩39,022 | ₩40,144 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,261 | ₩42,028 | ₩37,473 | ₩41,414 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,259 | ₩40,091 | ₩36,337 | ₩38,087 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩37,953 | ₩37,953 | ₩36,003 | ₩36,537 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩37,967 | ₩40,011 | ₩37,473 | ₩37,994 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,221 | ₩38,929 | ₩37,566 | ₩38,328 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩38,942 | ₩41,186 | ₩38,528 | ₩38,782 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,728 | ₩39,663 | ₩38,381 | ₩39,289 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,247 | ₩39,156 | ₩37,419 | ₩38,768 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,795 | ₩39,423 | ₩37,205 | ₩37,913 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,889 | ₩39,423 | ₩38,087 | ₩38,394 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,276 | ₩40,331 | ₩38,768 | ₩38,902 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,717 | ₩40,866 | ₩39,236 | ₩39,690 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,225 | ₩40,478 | ₩39,022 | ₩40,051 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,705 | ₩40,973 | ₩37,980 | ₩39,249 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,667 | ₩42,215 | ₩40,211 | ₩41,093 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩40,933 | ₩42,081 | ₩39,744 | ₩41,267 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,389 | ₩41,814 | ₩34,560 | ₩40,078 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,932 | ₩36,818 | ₩33,184 | ₩36,110 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,734 | ₩35,749 | ₩31,848 | ₩32,930 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,738 | ₩37,058 | ₩35,789 | ₩35,883 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩36,938 | ₩37,312 | ₩36,431 | ₩36,818 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,673 | ₩38,314 | ₩36,925 | ₩37,352 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,154 | ₩38,461 | ₩37,446 | ₩37,633 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,488 | ₩39,102 | ₩37,833 | ₩38,221 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,097 | ₩38,768 | ₩36,056 | ₩38,274 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,711 | ₩36,938 | ₩35,215 | ₩35,642 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,474 | ₩38,808 | ₩38,181 | ₩38,501 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩37,994 | ₩39,116 | ₩37,713 | ₩38,648 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,831 | ₩38,087 | ₩36,404 | ₩37,913 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,326 | ₩37,446 | ₩36,417 | ₩36,471 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,364 | ₩36,965 | ₩35,776 | ₩36,845 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,085 | ₩37,660 | ₩35,335 | ₩37,098 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,053 | ₩38,341 | ₩34,039 | ₩36,805 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,455 | ₩36,724 | ₩35,242 | ₩35,255 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,329 | ₩35,375 | ₩32,329 | ₩35,282 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,142 | ₩33,532 | ₩31,955 | ₩32,837 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,610 | ₩33,024 | ₩31,568 | ₩32,169 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,637 | ₩32,717 | ₩32,182 | ₩32,369 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,556 | ₩32,810 | ₩32,262 | ₩32,516 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,596 | ₩32,757 | ₩32,209 | ₩32,556 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,144 | ₩33,558 | ₩32,142 | ₩32,690 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩32,997 | ₩33,411 | ₩32,463 | ₩33,117 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩33,972 | ₩34,053 | ₩32,436 | ₩32,730 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩32,957 | ₩33,291 | ₩32,570 | ₩32,971 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,037 | ₩33,879 | ₩32,783 | ₩33,037 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,144 | ₩33,572 | ₩32,690 | ₩33,011 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,890 | ₩33,518 | ₩32,316 | ₩32,583 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,545 | ₩33,825 | ₩32,596 | ₩32,850 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,759 | ₩34,360 | ₩33,291 | ₩33,532 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,721 | ₩34,774 | ₩33,518 | ₩33,652 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩34,948 | ₩35,455 | ₩34,213 | ₩34,614 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,892 | ₩35,736 | ₩33,465 | ₩34,787 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,371 | ₩34,387 | ₩33,144 | ₩33,852 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,396 | ₩35,001 | ₩32,396 | ₩33,972 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩32,022 | ₩32,957 | ₩31,741 | ₩31,822 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,715 | ₩32,730 | ₩31,127 | ₩32,075 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,688 | ₩32,637 | ₩31,554 | ₩31,608 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,633 | ₩31,514 | ₩30,045 | ₩31,381 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,726 | ₩31,675 | ₩30,379 | ₩30,432 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩32,009 | ₩32,770 | ₩31,073 | ₩31,234 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,810 | ₩33,358 | ₩32,116 | ₩32,169 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,514 | ₩33,972 | ₩31,514 | ₩32,984 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,140 | ₩31,795 | ₩30,339 | ₩31,207 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩28,976 | ₩31,688 | ₩28,709 | ₩31,087 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,245 | ₩30,459 | ₩28,615 | ₩28,629 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,579 | ₩30,860 | ₩29,738 | ₩29,898 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,510 | ₩30,593 | ₩29,150 | ₩30,232 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,060 | ₩31,782 | ₩29,644 | ₩29,644 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,337 | ₩31,154 | ₩29,163 | ₩31,047 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,940 | ₩33,117 | ₩28,989 | ₩30,138 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,595 | ₩32,556 | ₩31,087 | ₩31,367 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,715 | ₩32,209 | ₩31,394 | ₩31,434 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,142 | ₩32,182 | ₩31,060 | ₩31,554 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,127 | ₩32,877 | ₩30,780 | ₩31,755 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩31,955 | ₩32,289 | ₩30,726 | ₩31,247 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,528 | ₩33,465 | ₩31,314 | ₩32,396 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,436 | ₩32,570 | ₩31,314 | ₩31,434 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,024 | ₩33,425 | ₩32,009 | ₩32,917 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,287 | ₩33,224 | ₩31,100 | ₩33,091 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,543 | ₩32,824 | ₩31,180 | ₩31,675 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,070 | ₩36,444 | ₩32,690 | ₩32,810 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,495 | ₩37,272 | ₩35,322 | ₩36,604 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,669 | ₩36,484 | ₩35,469 | ₩35,990 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,549 | ₩35,883 | ₩34,881 | ₩35,429 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩34,974 | ₩35,295 | ₩34,534 | ₩35,028 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,255 | ₩36,056 | ₩34,493 | ₩34,881 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,333 | ₩35,616 | ₩34,333 | ₩35,268 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,493 | ₩35,282 | ₩34,493 | ₩34,600 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,293 | ₩34,974 | ₩33,999 | ₩34,093 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩36,003 | ₩36,003 | ₩33,999 | ₩34,694 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,671 | ₩36,898 | ₩35,656 | ₩35,856 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,278 | ₩36,778 | ₩33,091 | ₩36,244 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,610 | ₩33,812 | ₩32,409 | ₩33,598 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,438 | ₩33,839 | ₩31,327 | ₩31,928 | -4.51% | 51.8만 |
|---|