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 | ₩70,138 | ₩70,165 | ₩70,018 | ₩70,045 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,138 | ₩70,205 | ₩70,112 | ₩70,125 | -0.02% | 40.9만 |
| 2026.10.07 | ₩70,058 | ₩70,205 | ₩70,045 | ₩70,179 | +0.17% | 54.7만 |
| 2026.10.06 | ₩70,085 | ₩70,138 | ₩70,045 | ₩70,072 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,911 | ₩70,125 | ₩69,871 | ₩70,018 | +0.15% | 102.4만 |
| 2026.10.02 | ₩70,018 | ₩70,112 | ₩70,005 | ₩70,018 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,938 | ₩70,058 | ₩69,871 | ₩69,991 | +0.08% | 93.7만 |
| 2026.09.30 | ₩70,018 | ₩70,032 | ₩69,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,951 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩70,085 | ₩70,098 | ₩69,871 | ₩69,871 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩70,085 | ₩70,152 | ₩70,045 | ₩70,045 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,138 | ₩70,165 | ₩70,085 | ₩70,138 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩70,112 | ₩70,125 | ₩70,045 | ₩70,098 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩70,098 | ₩70,152 | ₩70,085 | ₩70,112 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩70,125 | ₩70,272 | ₩70,098 | ₩70,098 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,219 | ₩70,219 | ₩70,058 | ₩70,098 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩69,965 | ₩70,299 | ₩69,951 | ₩70,299 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,192 | ₩70,192 | ₩69,858 | ₩69,978 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,192 | ₩70,192 | ₩69,911 | ₩70,005 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,831 | ₩70,219 | ₩69,831 | ₩70,219 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,818 | ₩69,871 | ₩69,804 | ₩69,831 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,884 | ₩69,911 | ₩69,818 | ₩69,831 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,791 | ₩69,884 | ₩69,764 | ₩69,818 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,764 | ₩69,924 | ₩69,764 | ₩69,777 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,804 | ₩69,871 | ₩69,737 | ₩69,777 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,777 | ₩69,924 | ₩69,684 | ₩69,764 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,751 | ₩69,831 | ₩69,684 | ₩69,764 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,791 | ₩69,791 | ₩69,657 | ₩69,697 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,751 | ₩69,804 | ₩69,697 | ₩69,710 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,751 | ₩69,831 | ₩69,710 | ₩69,791 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,764 | ₩69,804 | ₩69,684 | ₩69,791 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,791 | ₩69,818 | ₩69,724 | ₩69,804 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,764 | ₩69,844 | ₩69,684 | ₩69,697 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,884 | ₩69,884 | ₩69,710 | ₩69,791 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,818 | ₩69,911 | ₩69,670 | ₩69,724 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,938 | ₩70,005 | ₩69,764 | ₩69,818 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,751 | ₩69,884 | ₩69,684 | ₩69,884 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,951 | ₩69,951 | ₩69,710 | ₩69,844 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,697 | ₩69,924 | ₩69,657 | ₩69,791 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,630 | ₩69,884 | ₩69,604 | ₩69,884 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,684 | ₩69,737 | ₩69,550 | ₩69,577 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,818 | ₩69,884 | ₩69,550 | ₩69,604 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩70,058 | ₩70,058 | ₩69,724 | ₩69,724 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,563 | ₩70,165 | ₩69,550 | ₩70,165 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,403 | ₩69,724 | ₩69,376 | ₩69,710 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,147 | ₩47,949 | ₩46,853 | ₩47,722 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,682 | ₩48,096 | ₩42,920 | ₩46,986 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,672 | ₩49,701 | ₩48,016 | ₩48,177 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,839 | ₩48,658 | ₩46,839 | ₩48,123 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,491 | ₩47,321 | ₩46,077 | ₩46,973 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩46,063 | ₩46,839 | ₩45,529 | ₩46,104 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,304 | ₩47,040 | ₩45,274 | ₩46,853 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩47,080 | ₩48,297 | ₩45,221 | ₩45,421 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,832 | ₩49,073 | ₩46,946 | ₩47,454 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,471 | ₩49,300 | ₩47,776 | ₩48,484 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,445 | ₩48,993 | ₩43,335 | ₩48,591 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,452 | ₩45,060 | ₩40,954 | ₩44,900 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,365 | ₩45,007 | ₩43,803 | ₩44,030 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,141 | ₩45,609 | ₩43,776 | ₩44,445 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,411 | ₩46,652 | ₩45,020 | ₩45,435 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,251 | ₩47,548 | ₩44,900 | ₩46,171 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,171 | ₩48,324 | ₩46,171 | ₩47,174 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩45,983 | ₩47,240 | ₩45,756 | ₩46,518 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,478 | ₩46,665 | ₩45,381 | ₩45,702 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,943 | ₩46,839 | ₩44,632 | ₩45,796 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,813 | ₩46,839 | ₩45,448 | ₩45,957 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,321 | ₩48,016 | ₩46,318 | ₩46,532 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,548 | ₩47,668 | ₩46,318 | ₩47,080 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩47,000 | ₩47,816 | ₩46,438 | ₩47,602 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,625 | ₩47,307 | ₩45,970 | ₩47,254 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,454 | ₩47,923 | ₩45,702 | ₩46,117 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩48,070 | ₩49,300 | ₩47,388 | ₩47,816 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩49,046 | ₩49,434 | ₩48,324 | ₩48,979 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,544 | ₩50,544 | ₩48,578 | ₩49,380 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,899 | ₩50,517 | ₩48,765 | ₩50,477 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,822 | ₩51,012 | ₩48,565 | ₩49,488 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,200 | ₩50,023 | ₩46,599 | ₩49,595 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,943 | ₩46,759 | ₩45,689 | ₩46,532 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩47,080 | ₩47,615 | ₩46,197 | ₩46,585 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,846 | ₩46,746 | ₩44,138 | ₩46,746 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,783 | ₩46,813 | ₩43,616 | ₩44,271 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩46,037 | ₩46,946 | ₩45,288 | ₩45,569 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,344 | ₩47,388 | ₩45,569 | ₩45,863 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,395 | ₩46,920 | ₩44,846 | ₩45,475 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,138 | ₩45,181 | ₩43,763 | ₩44,967 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,860 | ₩45,408 | ₩43,589 | ₩43,602 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,686 | ₩45,903 | ₩43,883 | ₩45,034 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,900 | ₩45,421 | ₩44,218 | ₩44,218 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,491 | ₩46,665 | ₩43,803 | ₩44,191 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩47,013 | ₩47,428 | ₩46,023 | ₩46,652 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,184 | ₩46,572 | ₩45,836 | ₩46,371 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,478 | ₩46,692 | ₩45,729 | ₩46,478 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,264 | ₩46,813 | ₩44,218 | ₩46,478 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,331 | ₩46,933 | ₩45,743 | ₩46,063 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,465 | ₩47,682 | ₩45,916 | ₩47,026 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,746 | ₩47,909 | ₩46,264 | ₩46,692 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,946 | ₩47,508 | ₩45,836 | ₩46,344 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,609 | ₩48,484 | ₩45,609 | ₩46,705 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩44,030 | ₩46,385 | ₩42,974 | ₩45,743 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,292 | ₩44,993 | ₩41,623 | ₩44,927 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,295 | ₩43,388 | ₩41,730 | ₩42,252 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,710 | ₩43,937 | ₩42,813 | ₩43,776 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,686 | ₩45,315 | ₩43,669 | ₩44,164 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,421 | ₩46,291 | ₩44,846 | ₩45,488 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,897 | ₩44,806 | ₩42,666 | ₩44,606 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,178 | ₩44,178 | ₩42,359 | ₩43,750 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,890 | ₩45,983 | ₩44,472 | ₩44,525 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,338 | ₩46,050 | ₩43,081 | ₩45,903 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,757 | ₩44,338 | ₩40,821 | ₩43,950 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,780 | ₩42,171 | ₩40,513 | ₩41,783 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,276 | ₩40,125 | ₩37,276 | ₩39,777 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩39,055 | ₩39,162 | ₩36,781 | ₩36,995 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,453 | ₩39,737 | ₩38,079 | ₩39,697 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,105 | ₩38,721 | ₩37,784 | ₩38,440 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,309 | ₩40,005 | ₩38,105 | ₩38,239 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩39,991 | ₩40,031 | ₩39,082 | ₩39,857 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,563 | ₩40,780 | ₩39,510 | ₩40,112 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,700 | ₩40,700 | ₩38,373 | ₩39,750 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,336 | ₩40,473 | ₩35,899 | ₩39,617 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,393 | ₩40,607 | ₩38,226 | ₩39,175 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,155 | ₩41,168 | ₩39,483 | ₩40,031 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,794 | ₩41,516 | ₩40,286 | ₩40,861 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,536 | ₩42,412 | ₩39,229 | ₩40,847 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,119 | ₩39,577 | ₩37,303 | ₩38,467 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,520 | ₩39,055 | ₩37,865 | ₩37,932 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,343 | ₩40,179 | ₩37,062 | ₩39,015 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,818 | ₩37,557 | ₩35,738 | ₩37,223 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,704 | ₩37,704 | ₩36,193 | ₩36,286 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,300 | ₩38,092 | ₩36,179 | ₩37,303 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,600 | ₩39,376 | ₩36,634 | ₩36,781 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,540 | ₩37,196 | ₩35,658 | ₩36,728 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,367 | ₩37,182 | ₩36,139 | ₩36,728 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,524 | ₩36,821 | ₩35,337 | ₩36,340 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,420 | ₩37,370 | ₩36,179 | ₩36,554 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,564 | ₩37,156 | ₩34,815 | ₩36,193 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,882 | ₩35,912 | ₩34,253 | ₩34,588 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,404 | ₩35,404 | ₩33,972 | ₩34,494 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,186 | ₩35,471 | ₩33,772 | ₩35,457 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,725 | ₩36,487 | ₩34,454 | ₩34,641 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,735 | ₩35,805 | ₩34,735 | ₩35,190 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,360 | ₩36,701 | ₩34,360 | ₩35,190 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,758 | ₩34,013 | ₩32,394 | ₩33,050 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,280 | ₩35,109 | ₩33,357 | ₩33,531 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,628 | ₩35,109 | ₩34,133 | ₩34,133 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,307 | ₩35,310 | ₩34,160 | ₩34,869 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,815 | ₩35,390 | ₩33,919 | ₩34,013 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,765 | ₩36,006 | ₩33,865 | ₩33,999 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,658 | ₩36,380 | ₩34,989 | ₩35,243 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,698 | ₩36,995 | ₩35,698 | ₩36,380 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,915 | ₩37,891 | ₩35,725 | ₩35,872 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,641 | ₩36,902 | ₩33,558 | ₩36,567 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,835 | ₩37,249 | ₩35,390 | ₩35,925 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,309 | ₩39,871 | ₩36,581 | ₩37,918 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,101 | ₩42,171 | ₩39,175 | ₩39,777 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,724 | ₩41,035 | ₩39,028 | ₩39,764 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,563 | ₩41,944 | ₩38,707 | ₩41,275 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,483 | ₩40,981 | ₩38,480 | ₩40,794 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,118 | ₩42,800 | ₩39,068 | ₩40,192 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,306 | ₩42,078 | ₩37,517 | ₩41,463 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,303 | ₩40,138 | ₩36,380 | ₩38,132 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩37,998 | ₩37,998 | ₩36,046 | ₩36,581 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩38,012 | ₩40,058 | ₩37,517 | ₩38,039 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,266 | ₩38,975 | ₩37,611 | ₩38,373 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩38,988 | ₩41,235 | ₩38,574 | ₩38,828 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,774 | ₩39,710 | ₩38,426 | ₩39,336 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,293 | ₩39,202 | ₩37,463 | ₩38,814 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,841 | ₩39,470 | ₩37,249 | ₩37,958 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,935 | ₩39,470 | ₩38,132 | ₩38,440 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,322 | ₩40,379 | ₩38,814 | ₩38,948 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,764 | ₩40,914 | ₩39,282 | ₩39,737 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,272 | ₩40,526 | ₩39,068 | ₩40,098 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,754 | ₩41,021 | ₩38,025 | ₩39,296 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,717 | ₩42,265 | ₩40,259 | ₩41,142 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩40,981 | ₩42,131 | ₩39,791 | ₩41,315 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,430 | ₩41,864 | ₩34,601 | ₩40,125 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,972 | ₩36,861 | ₩33,224 | ₩36,153 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,775 | ₩35,792 | ₩31,886 | ₩32,969 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,781 | ₩37,102 | ₩35,832 | ₩35,925 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩36,982 | ₩37,356 | ₩36,474 | ₩36,861 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,718 | ₩38,360 | ₩36,968 | ₩37,396 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,199 | ₩38,507 | ₩37,490 | ₩37,677 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,533 | ₩39,149 | ₩37,878 | ₩38,266 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,139 | ₩38,814 | ₩36,099 | ₩38,319 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,754 | ₩36,982 | ₩35,257 | ₩35,685 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,520 | ₩38,854 | ₩38,226 | ₩38,547 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩38,039 | ₩39,162 | ₩37,758 | ₩38,694 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,875 | ₩38,132 | ₩36,447 | ₩37,958 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,370 | ₩37,490 | ₩36,460 | ₩36,514 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,407 | ₩37,009 | ₩35,818 | ₩36,888 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,129 | ₩37,704 | ₩35,377 | ₩37,142 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,093 | ₩38,386 | ₩34,079 | ₩36,848 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,497 | ₩36,768 | ₩35,283 | ₩35,297 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,368 | ₩35,417 | ₩32,368 | ₩35,323 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,180 | ₩33,571 | ₩31,993 | ₩32,876 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,648 | ₩33,063 | ₩31,605 | ₩32,207 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,675 | ₩32,755 | ₩32,220 | ₩32,408 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,595 | ₩32,849 | ₩32,301 | ₩32,555 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,635 | ₩32,796 | ₩32,247 | ₩32,595 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,183 | ₩33,598 | ₩32,180 | ₩32,729 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩33,036 | ₩33,451 | ₩32,501 | ₩33,157 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩34,013 | ₩34,093 | ₩32,475 | ₩32,769 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩32,996 | ₩33,331 | ₩32,608 | ₩33,010 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,076 | ₩33,919 | ₩32,822 | ₩33,076 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,183 | ₩33,611 | ₩32,729 | ₩33,050 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,929 | ₩33,558 | ₩32,354 | ₩32,622 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,585 | ₩33,865 | ₩32,635 | ₩32,889 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,799 | ₩34,400 | ₩33,331 | ₩33,571 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,762 | ₩34,815 | ₩33,558 | ₩33,692 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩34,989 | ₩35,497 | ₩34,253 | ₩34,655 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,932 | ₩35,778 | ₩33,504 | ₩34,829 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,411 | ₩34,427 | ₩33,183 | ₩33,892 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,434 | ₩35,043 | ₩32,434 | ₩34,013 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩32,060 | ₩32,996 | ₩31,779 | ₩31,859 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,752 | ₩32,769 | ₩31,164 | ₩32,113 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,725 | ₩32,675 | ₩31,592 | ₩31,645 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,669 | ₩31,552 | ₩30,080 | ₩31,418 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,763 | ₩31,712 | ₩30,415 | ₩30,468 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩32,046 | ₩32,809 | ₩31,110 | ₩31,271 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,849 | ₩33,397 | ₩32,154 | ₩32,207 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,552 | ₩34,013 | ₩31,552 | ₩33,023 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,177 | ₩31,832 | ₩30,375 | ₩31,244 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩29,010 | ₩31,725 | ₩28,743 | ₩31,124 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,281 | ₩30,495 | ₩28,649 | ₩28,663 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,615 | ₩30,896 | ₩29,773 | ₩29,933 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,545 | ₩30,629 | ₩29,184 | ₩30,268 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,097 | ₩31,819 | ₩29,679 | ₩29,679 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,371 | ₩31,190 | ₩29,198 | ₩31,083 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,976 | ₩33,157 | ₩29,024 | ₩30,174 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,632 | ₩32,595 | ₩31,124 | ₩31,404 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,752 | ₩32,247 | ₩31,431 | ₩31,471 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,180 | ₩32,220 | ₩31,097 | ₩31,592 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,164 | ₩32,916 | ₩30,816 | ₩31,792 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩31,993 | ₩32,327 | ₩30,763 | ₩31,284 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,565 | ₩33,504 | ₩31,351 | ₩32,434 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,475 | ₩32,608 | ₩31,351 | ₩31,471 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,063 | ₩33,464 | ₩32,046 | ₩32,956 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,324 | ₩33,264 | ₩31,137 | ₩33,130 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,582 | ₩32,862 | ₩31,217 | ₩31,712 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,113 | ₩36,487 | ₩32,729 | ₩32,849 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,537 | ₩37,316 | ₩35,364 | ₩36,647 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,711 | ₩36,527 | ₩35,511 | ₩36,032 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,591 | ₩35,925 | ₩34,922 | ₩35,471 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩35,016 | ₩35,337 | ₩34,574 | ₩35,069 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,297 | ₩36,099 | ₩34,534 | ₩34,922 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,374 | ₩35,658 | ₩34,374 | ₩35,310 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,534 | ₩35,323 | ₩34,534 | ₩34,641 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,334 | ₩35,016 | ₩34,039 | ₩34,133 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩36,046 | ₩36,046 | ₩34,039 | ₩34,735 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,714 | ₩36,942 | ₩35,698 | ₩35,899 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,317 | ₩36,821 | ₩33,130 | ₩36,286 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,648 | ₩33,852 | ₩32,448 | ₩33,638 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,478 | ₩33,879 | ₩31,364 | ₩31,966 | -4.51% | 51.8만 |
|---|