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 | ₩70,075 | ₩70,101 | ₩69,954 | ₩69,981 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,075 | ₩70,141 | ₩70,048 | ₩70,061 | -0.02% | 40.9만 |
| 2026.10.07 | ₩69,994 | ₩70,141 | ₩69,981 | ₩70,115 | +0.17% | 54.7만 |
| 2026.10.06 | ₩70,021 | ₩70,075 | ₩69,981 | ₩70,008 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,847 | ₩70,061 | ₩69,807 | ₩69,954 | +0.15% | 102.4만 |
| 2026.10.02 | ₩69,954 | ₩70,048 | ₩69,941 | ₩69,954 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,874 | ₩69,994 | ₩69,807 | ₩69,928 | +0.08% | 93.7만 |
| 2026.09.30 | ₩69,954 | ₩69,968 | ₩69,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,887 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩70,021 | ₩70,034 | ₩69,807 | ₩69,807 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩70,021 | ₩70,088 | ₩69,981 | ₩69,981 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,075 | ₩70,101 | ₩70,021 | ₩70,075 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩70,048 | ₩70,061 | ₩69,981 | ₩70,034 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩70,034 | ₩70,088 | ₩70,021 | ₩70,048 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩70,061 | ₩70,208 | ₩70,034 | ₩70,034 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,155 | ₩70,155 | ₩69,994 | ₩70,034 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩69,901 | ₩70,235 | ₩69,887 | ₩70,235 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,128 | ₩70,128 | ₩69,794 | ₩69,914 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,128 | ₩70,128 | ₩69,847 | ₩69,941 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,767 | ₩70,155 | ₩69,767 | ₩70,155 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,754 | ₩69,807 | ₩69,740 | ₩69,767 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,821 | ₩69,847 | ₩69,754 | ₩69,767 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,727 | ₩69,821 | ₩69,700 | ₩69,754 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,700 | ₩69,861 | ₩69,700 | ₩69,714 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,740 | ₩69,807 | ₩69,674 | ₩69,714 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,714 | ₩69,861 | ₩69,620 | ₩69,700 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,687 | ₩69,767 | ₩69,620 | ₩69,700 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,727 | ₩69,727 | ₩69,593 | ₩69,634 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,687 | ₩69,740 | ₩69,634 | ₩69,647 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,687 | ₩69,767 | ₩69,647 | ₩69,727 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,700 | ₩69,740 | ₩69,620 | ₩69,727 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,727 | ₩69,754 | ₩69,660 | ₩69,740 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,700 | ₩69,781 | ₩69,620 | ₩69,634 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,821 | ₩69,821 | ₩69,647 | ₩69,727 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,754 | ₩69,847 | ₩69,607 | ₩69,660 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,874 | ₩69,941 | ₩69,700 | ₩69,754 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,687 | ₩69,821 | ₩69,620 | ₩69,821 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,887 | ₩69,887 | ₩69,647 | ₩69,781 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,634 | ₩69,861 | ₩69,593 | ₩69,727 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,567 | ₩69,821 | ₩69,540 | ₩69,821 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,620 | ₩69,674 | ₩69,487 | ₩69,513 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,754 | ₩69,821 | ₩69,487 | ₩69,540 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩69,994 | ₩69,994 | ₩69,660 | ₩69,660 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,500 | ₩70,101 | ₩69,487 | ₩70,101 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,340 | ₩69,660 | ₩69,313 | ₩69,647 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,104 | ₩47,906 | ₩46,810 | ₩47,678 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,638 | ₩48,053 | ₩42,881 | ₩46,944 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,627 | ₩49,656 | ₩47,972 | ₩48,133 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,797 | ₩48,614 | ₩46,797 | ₩48,079 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,449 | ₩47,278 | ₩46,035 | ₩46,930 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩46,021 | ₩46,797 | ₩45,487 | ₩46,062 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,262 | ₩46,997 | ₩45,233 | ₩46,810 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩47,037 | ₩48,253 | ₩45,180 | ₩45,380 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,788 | ₩49,028 | ₩46,903 | ₩47,411 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,427 | ₩49,255 | ₩47,732 | ₩48,440 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,405 | ₩48,948 | ₩43,295 | ₩48,547 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,414 | ₩45,019 | ₩40,917 | ₩44,859 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,324 | ₩44,966 | ₩43,763 | ₩43,990 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,099 | ₩45,567 | ₩43,736 | ₩44,405 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,369 | ₩46,609 | ₩44,979 | ₩45,393 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,209 | ₩47,505 | ₩44,859 | ₩46,128 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,128 | ₩48,280 | ₩46,128 | ₩47,131 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩45,941 | ₩47,197 | ₩45,714 | ₩46,476 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,436 | ₩46,623 | ₩45,340 | ₩45,661 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,901 | ₩46,797 | ₩44,592 | ₩45,754 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,770 | ₩46,797 | ₩45,407 | ₩45,915 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,278 | ₩47,972 | ₩46,275 | ₩46,489 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,505 | ₩47,625 | ₩46,275 | ₩47,037 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩46,957 | ₩47,772 | ₩46,396 | ₩47,558 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,583 | ₩47,264 | ₩45,928 | ₩47,211 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,411 | ₩47,879 | ₩45,661 | ₩46,075 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩48,026 | ₩49,255 | ₩47,344 | ₩47,772 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩49,001 | ₩49,389 | ₩48,280 | ₩48,935 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,498 | ₩50,498 | ₩48,534 | ₩49,335 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,854 | ₩50,471 | ₩48,721 | ₩50,431 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,776 | ₩50,966 | ₩48,520 | ₩49,442 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,157 | ₩49,977 | ₩46,556 | ₩49,549 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,901 | ₩46,716 | ₩45,647 | ₩46,489 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩47,037 | ₩47,572 | ₩46,155 | ₩46,543 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,805 | ₩46,703 | ₩44,097 | ₩46,703 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,741 | ₩46,770 | ₩43,576 | ₩44,231 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩45,995 | ₩46,903 | ₩45,246 | ₩45,527 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,302 | ₩47,344 | ₩45,527 | ₩45,821 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,353 | ₩46,877 | ₩44,805 | ₩45,434 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,097 | ₩45,140 | ₩43,723 | ₩44,926 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,819 | ₩45,367 | ₩43,549 | ₩43,563 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,645 | ₩45,861 | ₩43,843 | ₩44,993 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,859 | ₩45,380 | ₩44,177 | ₩44,177 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,449 | ₩46,623 | ₩43,763 | ₩44,151 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩46,970 | ₩47,384 | ₩45,981 | ₩46,609 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,142 | ₩46,529 | ₩45,794 | ₩46,329 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,436 | ₩46,650 | ₩45,687 | ₩46,436 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,222 | ₩46,770 | ₩44,177 | ₩46,436 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,289 | ₩46,890 | ₩45,701 | ₩46,021 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,422 | ₩47,638 | ₩45,874 | ₩46,984 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,703 | ₩47,866 | ₩46,222 | ₩46,650 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,903 | ₩47,465 | ₩45,794 | ₩46,302 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,567 | ₩48,440 | ₩45,567 | ₩46,663 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩43,990 | ₩46,342 | ₩42,935 | ₩45,701 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,253 | ₩44,952 | ₩41,585 | ₩44,886 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,255 | ₩43,349 | ₩41,692 | ₩42,213 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,670 | ₩43,897 | ₩42,774 | ₩43,736 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,645 | ₩45,273 | ₩43,630 | ₩44,124 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,380 | ₩46,249 | ₩44,805 | ₩45,447 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,857 | ₩44,765 | ₩42,627 | ₩44,565 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,137 | ₩44,137 | ₩42,320 | ₩43,710 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,848 | ₩45,941 | ₩44,431 | ₩44,485 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,298 | ₩46,008 | ₩43,042 | ₩45,861 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,719 | ₩44,298 | ₩40,783 | ₩43,910 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,743 | ₩42,133 | ₩40,476 | ₩41,745 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,242 | ₩40,088 | ₩37,242 | ₩39,741 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩39,019 | ₩39,126 | ₩36,748 | ₩36,962 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,418 | ₩39,701 | ₩38,044 | ₩39,661 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,071 | ₩38,685 | ₩37,750 | ₩38,405 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,273 | ₩39,968 | ₩38,071 | ₩38,204 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩39,955 | ₩39,995 | ₩39,046 | ₩39,821 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,527 | ₩40,743 | ₩39,474 | ₩40,075 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,663 | ₩40,663 | ₩38,338 | ₩39,714 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,300 | ₩40,436 | ₩35,866 | ₩39,581 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,356 | ₩40,569 | ₩38,191 | ₩39,140 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,117 | ₩41,131 | ₩39,447 | ₩39,995 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,757 | ₩41,478 | ₩40,249 | ₩40,823 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,500 | ₩42,373 | ₩39,193 | ₩40,810 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,084 | ₩39,541 | ₩37,269 | ₩38,431 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,485 | ₩39,019 | ₩37,830 | ₩37,897 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,309 | ₩40,142 | ₩37,028 | ₩38,979 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,786 | ₩37,523 | ₩35,705 | ₩37,189 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,670 | ₩37,670 | ₩36,160 | ₩36,253 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,267 | ₩38,057 | ₩36,146 | ₩37,269 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,565 | ₩39,340 | ₩36,601 | ₩36,748 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,507 | ₩37,162 | ₩35,625 | ₩36,694 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,333 | ₩37,149 | ₩36,106 | ₩36,694 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,492 | ₩36,788 | ₩35,305 | ₩36,307 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,387 | ₩37,336 | ₩36,146 | ₩36,521 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,532 | ₩37,122 | ₩34,783 | ₩36,160 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,850 | ₩35,879 | ₩34,222 | ₩34,556 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,371 | ₩35,371 | ₩33,942 | ₩34,463 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,155 | ₩35,438 | ₩33,741 | ₩35,425 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,692 | ₩36,454 | ₩34,423 | ₩34,610 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,703 | ₩35,772 | ₩34,703 | ₩35,158 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,329 | ₩36,668 | ₩34,329 | ₩35,158 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,728 | ₩33,982 | ₩32,365 | ₩33,019 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,249 | ₩35,077 | ₩33,327 | ₩33,501 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,596 | ₩35,077 | ₩34,102 | ₩34,102 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,276 | ₩35,278 | ₩34,129 | ₩34,837 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,783 | ₩35,358 | ₩33,888 | ₩33,982 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,732 | ₩35,973 | ₩33,835 | ₩33,968 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,625 | ₩36,347 | ₩34,957 | ₩35,211 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,665 | ₩36,962 | ₩35,665 | ₩36,347 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,881 | ₩37,857 | ₩35,692 | ₩35,839 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,610 | ₩36,868 | ₩33,527 | ₩36,534 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,801 | ₩37,215 | ₩35,358 | ₩35,892 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,273 | ₩39,835 | ₩36,547 | ₩37,884 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,064 | ₩42,133 | ₩39,140 | ₩39,741 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,688 | ₩40,997 | ₩38,993 | ₩39,728 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,527 | ₩41,906 | ₩38,672 | ₩41,238 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,447 | ₩40,944 | ₩38,445 | ₩40,757 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,079 | ₩42,761 | ₩39,033 | ₩40,155 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,271 | ₩42,039 | ₩37,483 | ₩41,425 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,269 | ₩40,102 | ₩36,347 | ₩38,097 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩37,964 | ₩37,964 | ₩36,013 | ₩36,547 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩37,977 | ₩40,022 | ₩37,483 | ₩38,004 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,231 | ₩38,939 | ₩37,576 | ₩38,338 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩38,953 | ₩41,198 | ₩38,538 | ₩38,792 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,739 | ₩39,674 | ₩38,391 | ₩39,300 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,258 | ₩39,166 | ₩37,429 | ₩38,779 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,806 | ₩39,434 | ₩37,215 | ₩37,924 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,899 | ₩39,434 | ₩38,097 | ₩38,405 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,287 | ₩40,342 | ₩38,779 | ₩38,912 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,728 | ₩40,877 | ₩39,247 | ₩39,701 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,235 | ₩40,489 | ₩39,033 | ₩40,062 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,716 | ₩40,984 | ₩37,990 | ₩39,260 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,679 | ₩42,226 | ₩40,222 | ₩41,104 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩40,944 | ₩42,093 | ₩39,754 | ₩41,278 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,398 | ₩41,826 | ₩34,570 | ₩40,088 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,942 | ₩36,828 | ₩33,193 | ₩36,120 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,743 | ₩35,759 | ₩31,857 | ₩32,939 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,748 | ₩37,068 | ₩35,799 | ₩35,892 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩36,948 | ₩37,322 | ₩36,440 | ₩36,828 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,683 | ₩38,325 | ₩36,935 | ₩37,362 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,164 | ₩38,472 | ₩37,456 | ₩37,643 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,498 | ₩39,113 | ₩37,843 | ₩38,231 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,106 | ₩38,779 | ₩36,066 | ₩38,284 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,721 | ₩36,948 | ₩35,224 | ₩35,652 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,485 | ₩38,819 | ₩38,191 | ₩38,512 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩38,004 | ₩39,126 | ₩37,723 | ₩38,659 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,841 | ₩38,097 | ₩36,414 | ₩37,924 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,336 | ₩37,456 | ₩36,427 | ₩36,480 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,374 | ₩36,975 | ₩35,786 | ₩36,855 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,095 | ₩37,670 | ₩35,345 | ₩37,108 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,062 | ₩38,351 | ₩34,048 | ₩36,815 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,465 | ₩36,734 | ₩35,251 | ₩35,264 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,338 | ₩35,385 | ₩32,338 | ₩35,291 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,151 | ₩33,541 | ₩31,964 | ₩32,846 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,619 | ₩33,033 | ₩31,576 | ₩32,178 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,645 | ₩32,725 | ₩32,191 | ₩32,378 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,565 | ₩32,819 | ₩32,271 | ₩32,525 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,605 | ₩32,766 | ₩32,218 | ₩32,565 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,153 | ₩33,567 | ₩32,151 | ₩32,699 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩33,006 | ₩33,420 | ₩32,472 | ₩33,126 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩33,982 | ₩34,062 | ₩32,445 | ₩32,739 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩32,966 | ₩33,300 | ₩32,579 | ₩32,979 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,046 | ₩33,888 | ₩32,792 | ₩33,046 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,153 | ₩33,581 | ₩32,699 | ₩33,019 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,899 | ₩33,527 | ₩32,325 | ₩32,592 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,554 | ₩33,835 | ₩32,605 | ₩32,859 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,768 | ₩34,369 | ₩33,300 | ₩33,541 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,730 | ₩34,783 | ₩33,527 | ₩33,661 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩34,957 | ₩35,465 | ₩34,222 | ₩34,623 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,901 | ₩35,745 | ₩33,474 | ₩34,797 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,380 | ₩34,396 | ₩33,153 | ₩33,861 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,405 | ₩35,011 | ₩32,405 | ₩33,982 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩32,031 | ₩32,966 | ₩31,750 | ₩31,830 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,723 | ₩32,739 | ₩31,135 | ₩32,084 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,697 | ₩32,645 | ₩31,563 | ₩31,616 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,641 | ₩31,523 | ₩30,053 | ₩31,389 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,734 | ₩31,683 | ₩30,387 | ₩30,440 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩32,017 | ₩32,779 | ₩31,082 | ₩31,242 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,819 | ₩33,367 | ₩32,124 | ₩32,178 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,523 | ₩33,982 | ₩31,523 | ₩32,993 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,149 | ₩31,803 | ₩30,347 | ₩31,216 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩28,984 | ₩31,697 | ₩28,717 | ₩31,095 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,253 | ₩30,467 | ₩28,623 | ₩28,636 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,587 | ₩30,868 | ₩29,746 | ₩29,906 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,518 | ₩30,601 | ₩29,158 | ₩30,240 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,069 | ₩31,790 | ₩29,652 | ₩29,652 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,345 | ₩31,162 | ₩29,171 | ₩31,055 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,948 | ₩33,126 | ₩28,997 | ₩30,146 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,603 | ₩32,565 | ₩31,095 | ₩31,376 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,723 | ₩32,218 | ₩31,403 | ₩31,443 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,151 | ₩32,191 | ₩31,069 | ₩31,563 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,135 | ₩32,886 | ₩30,788 | ₩31,763 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩31,964 | ₩32,298 | ₩30,734 | ₩31,256 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,536 | ₩33,474 | ₩31,322 | ₩32,405 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,445 | ₩32,579 | ₩31,322 | ₩31,443 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,033 | ₩33,434 | ₩32,017 | ₩32,926 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,296 | ₩33,233 | ₩31,109 | ₩33,100 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,552 | ₩32,832 | ₩31,189 | ₩31,683 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,080 | ₩36,454 | ₩32,699 | ₩32,819 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,505 | ₩37,282 | ₩35,331 | ₩36,614 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,679 | ₩36,494 | ₩35,478 | ₩35,999 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,558 | ₩35,892 | ₩34,890 | ₩35,438 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩34,984 | ₩35,305 | ₩34,543 | ₩35,037 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,264 | ₩36,066 | ₩34,503 | ₩34,890 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,342 | ₩35,625 | ₩34,342 | ₩35,278 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,503 | ₩35,291 | ₩34,503 | ₩34,610 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,302 | ₩34,984 | ₩34,008 | ₩34,102 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩36,013 | ₩36,013 | ₩34,008 | ₩34,703 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,681 | ₩36,908 | ₩35,665 | ₩35,866 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,287 | ₩36,788 | ₩33,100 | ₩36,253 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,619 | ₩33,821 | ₩32,418 | ₩33,607 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,447 | ₩33,848 | ₩31,336 | ₩31,937 | -4.51% | 51.8만 |
|---|