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 | ₩70,185 | ₩70,211 | ₩70,064 | ₩70,091 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,185 | ₩70,252 | ₩70,158 | ₩70,171 | -0.02% | 40.9만 |
| 2026.10.07 | ₩70,104 | ₩70,252 | ₩70,091 | ₩70,225 | +0.17% | 54.7만 |
| 2026.10.06 | ₩70,131 | ₩70,185 | ₩70,091 | ₩70,118 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,957 | ₩70,171 | ₩69,917 | ₩70,064 | +0.15% | 102.4만 |
| 2026.10.02 | ₩70,064 | ₩70,158 | ₩70,051 | ₩70,064 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,984 | ₩70,104 | ₩69,917 | ₩70,037 | +0.08% | 93.7만 |
| 2026.09.30 | ₩70,064 | ₩70,078 | ₩69,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,997 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩70,131 | ₩70,144 | ₩69,917 | ₩69,917 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩70,131 | ₩70,198 | ₩70,091 | ₩70,091 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,185 | ₩70,211 | ₩70,131 | ₩70,185 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩70,158 | ₩70,171 | ₩70,091 | ₩70,144 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩70,144 | ₩70,198 | ₩70,131 | ₩70,158 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩70,171 | ₩70,318 | ₩70,144 | ₩70,144 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,265 | ₩70,265 | ₩70,104 | ₩70,144 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩70,011 | ₩70,345 | ₩69,997 | ₩70,345 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,238 | ₩70,238 | ₩69,904 | ₩70,024 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,238 | ₩70,238 | ₩69,957 | ₩70,051 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,877 | ₩70,265 | ₩69,877 | ₩70,265 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,863 | ₩69,917 | ₩69,850 | ₩69,877 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,930 | ₩69,957 | ₩69,863 | ₩69,877 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,837 | ₩69,930 | ₩69,810 | ₩69,863 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,810 | ₩69,971 | ₩69,810 | ₩69,823 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,850 | ₩69,917 | ₩69,783 | ₩69,823 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,823 | ₩69,971 | ₩69,730 | ₩69,810 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,797 | ₩69,877 | ₩69,730 | ₩69,810 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,837 | ₩69,837 | ₩69,703 | ₩69,743 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,797 | ₩69,850 | ₩69,743 | ₩69,756 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,797 | ₩69,877 | ₩69,756 | ₩69,837 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,810 | ₩69,850 | ₩69,730 | ₩69,837 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,837 | ₩69,863 | ₩69,770 | ₩69,850 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,810 | ₩69,890 | ₩69,730 | ₩69,743 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,930 | ₩69,930 | ₩69,756 | ₩69,837 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,863 | ₩69,957 | ₩69,716 | ₩69,770 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,984 | ₩70,051 | ₩69,810 | ₩69,863 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,797 | ₩69,930 | ₩69,730 | ₩69,930 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,997 | ₩69,997 | ₩69,756 | ₩69,890 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,743 | ₩69,971 | ₩69,703 | ₩69,837 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,676 | ₩69,930 | ₩69,649 | ₩69,930 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,730 | ₩69,783 | ₩69,596 | ₩69,623 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,863 | ₩69,930 | ₩69,596 | ₩69,649 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩70,104 | ₩70,104 | ₩69,770 | ₩69,770 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,609 | ₩70,211 | ₩69,596 | ₩70,211 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,449 | ₩69,770 | ₩69,422 | ₩69,756 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,178 | ₩47,981 | ₩46,883 | ₩47,753 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,713 | ₩48,128 | ₩42,949 | ₩47,017 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,704 | ₩49,734 | ₩48,048 | ₩48,208 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,870 | ₩48,690 | ₩46,870 | ₩48,155 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,522 | ₩47,352 | ₩46,107 | ₩47,004 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩46,094 | ₩46,870 | ₩45,558 | ₩46,134 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,335 | ₩47,071 | ₩45,304 | ₩46,883 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩47,111 | ₩48,329 | ₩45,251 | ₩45,451 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,864 | ₩49,105 | ₩46,977 | ₩47,486 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,503 | ₩49,333 | ₩47,807 | ₩48,516 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,474 | ₩49,025 | ₩43,364 | ₩48,623 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,480 | ₩45,090 | ₩40,981 | ₩44,929 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,394 | ₩45,036 | ₩43,832 | ₩44,059 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,170 | ₩45,639 | ₩43,805 | ₩44,474 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,442 | ₩46,683 | ₩45,050 | ₩45,465 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,281 | ₩47,579 | ₩44,929 | ₩46,201 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,201 | ₩48,356 | ₩46,201 | ₩47,205 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩46,014 | ₩47,272 | ₩45,786 | ₩46,549 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,509 | ₩46,696 | ₩45,411 | ₩45,732 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,973 | ₩46,870 | ₩44,662 | ₩45,826 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,843 | ₩46,870 | ₩45,478 | ₩45,987 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,352 | ₩48,048 | ₩46,348 | ₩46,562 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,579 | ₩47,700 | ₩46,348 | ₩47,111 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩47,031 | ₩47,847 | ₩46,469 | ₩47,633 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,656 | ₩47,338 | ₩46,000 | ₩47,285 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,486 | ₩47,954 | ₩45,732 | ₩46,147 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩48,101 | ₩49,333 | ₩47,419 | ₩47,847 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩49,078 | ₩49,467 | ₩48,356 | ₩49,011 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,577 | ₩50,577 | ₩48,610 | ₩49,413 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,931 | ₩50,551 | ₩48,797 | ₩50,510 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,855 | ₩51,046 | ₩48,597 | ₩49,520 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,231 | ₩50,055 | ₩46,629 | ₩49,627 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,973 | ₩46,790 | ₩45,719 | ₩46,562 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩47,111 | ₩47,646 | ₩46,228 | ₩46,616 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,876 | ₩46,776 | ₩44,167 | ₩46,776 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,813 | ₩46,843 | ₩43,645 | ₩44,300 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩46,067 | ₩46,977 | ₩45,318 | ₩45,599 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,375 | ₩47,419 | ₩45,599 | ₩45,893 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,425 | ₩46,950 | ₩44,876 | ₩45,505 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,167 | ₩45,210 | ₩43,792 | ₩44,996 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,889 | ₩45,438 | ₩43,618 | ₩43,631 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,715 | ₩45,933 | ₩43,912 | ₩45,063 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,929 | ₩45,451 | ₩44,247 | ₩44,247 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,522 | ₩46,696 | ₩43,832 | ₩44,220 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩47,044 | ₩47,459 | ₩46,054 | ₩46,683 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,214 | ₩46,602 | ₩45,866 | ₩46,402 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,509 | ₩46,723 | ₩45,759 | ₩46,509 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,295 | ₩46,843 | ₩44,247 | ₩46,509 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,361 | ₩46,964 | ₩45,773 | ₩46,094 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,495 | ₩47,713 | ₩45,947 | ₩47,057 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,776 | ₩47,941 | ₩46,295 | ₩46,723 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,977 | ₩47,539 | ₩45,866 | ₩46,375 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,639 | ₩48,516 | ₩45,639 | ₩46,736 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩44,059 | ₩46,415 | ₩43,002 | ₩45,773 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,320 | ₩45,023 | ₩41,650 | ₩44,956 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,323 | ₩43,417 | ₩41,757 | ₩42,279 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,738 | ₩43,966 | ₩42,842 | ₩43,805 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,715 | ₩45,344 | ₩43,698 | ₩44,193 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,451 | ₩46,321 | ₩44,876 | ₩45,518 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,926 | ₩44,836 | ₩42,694 | ₩44,635 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,207 | ₩44,207 | ₩42,386 | ₩43,778 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,920 | ₩46,014 | ₩44,501 | ₩44,555 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,367 | ₩46,080 | ₩43,109 | ₩45,933 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,784 | ₩44,367 | ₩40,847 | ₩43,979 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,807 | ₩42,199 | ₩40,540 | ₩41,811 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,301 | ₩40,151 | ₩37,301 | ₩39,803 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩39,081 | ₩39,188 | ₩36,805 | ₩37,020 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,478 | ₩39,763 | ₩38,104 | ₩39,723 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,130 | ₩38,746 | ₩37,809 | ₩38,465 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,335 | ₩40,031 | ₩38,130 | ₩38,264 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩40,018 | ₩40,058 | ₩39,107 | ₩39,884 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,589 | ₩40,807 | ₩39,536 | ₩40,138 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,727 | ₩40,727 | ₩38,398 | ₩39,777 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,362 | ₩40,499 | ₩35,922 | ₩39,643 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,419 | ₩40,633 | ₩38,251 | ₩39,201 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,182 | ₩41,195 | ₩39,509 | ₩40,058 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,821 | ₩41,543 | ₩40,312 | ₩40,888 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,563 | ₩42,440 | ₩39,255 | ₩40,874 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,144 | ₩39,603 | ₩37,327 | ₩38,492 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,545 | ₩39,081 | ₩37,890 | ₩37,956 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,368 | ₩40,205 | ₩37,087 | ₩39,041 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,842 | ₩37,582 | ₩35,762 | ₩37,247 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,729 | ₩37,729 | ₩36,217 | ₩36,310 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,324 | ₩38,117 | ₩36,203 | ₩37,327 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,626 | ₩39,402 | ₩36,658 | ₩36,805 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,565 | ₩37,220 | ₩35,681 | ₩36,752 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,391 | ₩37,207 | ₩36,163 | ₩36,752 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,547 | ₩36,846 | ₩35,360 | ₩36,364 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,444 | ₩37,394 | ₩36,203 | ₩36,578 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,588 | ₩37,180 | ₩34,838 | ₩36,217 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,905 | ₩35,936 | ₩34,276 | ₩34,611 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,427 | ₩35,427 | ₩33,995 | ₩34,517 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,209 | ₩35,494 | ₩33,794 | ₩35,480 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,748 | ₩36,511 | ₩34,477 | ₩34,664 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,758 | ₩35,828 | ₩34,758 | ₩35,213 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,383 | ₩36,725 | ₩34,383 | ₩35,213 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,781 | ₩34,035 | ₩32,416 | ₩33,071 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,303 | ₩35,132 | ₩33,379 | ₩33,553 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,651 | ₩35,132 | ₩34,155 | ₩34,155 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,329 | ₩35,333 | ₩34,182 | ₩34,892 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,838 | ₩35,414 | ₩33,941 | ₩34,035 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,788 | ₩36,029 | ₩33,888 | ₩34,022 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,681 | ₩36,404 | ₩35,012 | ₩35,266 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,721 | ₩37,020 | ₩35,721 | ₩36,404 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,939 | ₩37,916 | ₩35,748 | ₩35,895 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,664 | ₩36,926 | ₩33,580 | ₩36,591 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,859 | ₩37,274 | ₩35,414 | ₩35,949 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,335 | ₩39,897 | ₩36,605 | ₩37,943 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,128 | ₩42,199 | ₩39,201 | ₩39,803 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,750 | ₩41,061 | ₩39,054 | ₩39,790 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,589 | ₩41,972 | ₩38,733 | ₩41,302 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,509 | ₩41,008 | ₩38,505 | ₩40,821 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,146 | ₩42,828 | ₩39,094 | ₩40,218 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,331 | ₩42,105 | ₩37,542 | ₩41,490 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,327 | ₩40,165 | ₩36,404 | ₩38,157 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩38,023 | ₩38,023 | ₩36,069 | ₩36,605 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩38,037 | ₩40,084 | ₩37,542 | ₩38,064 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,291 | ₩39,000 | ₩37,635 | ₩38,398 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩39,014 | ₩41,262 | ₩38,599 | ₩38,853 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,800 | ₩39,737 | ₩38,452 | ₩39,362 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,318 | ₩39,228 | ₩37,488 | ₩38,840 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,867 | ₩39,496 | ₩37,274 | ₩37,983 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,960 | ₩39,496 | ₩38,157 | ₩38,465 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,348 | ₩40,406 | ₩38,840 | ₩38,974 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,790 | ₩40,941 | ₩39,308 | ₩39,763 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,299 | ₩40,553 | ₩39,094 | ₩40,125 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,780 | ₩41,048 | ₩38,050 | ₩39,322 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,744 | ₩42,293 | ₩40,285 | ₩41,169 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩41,008 | ₩42,159 | ₩39,817 | ₩41,343 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,454 | ₩41,891 | ₩34,624 | ₩40,151 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,995 | ₩36,886 | ₩33,245 | ₩36,176 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,798 | ₩35,815 | ₩31,907 | ₩32,991 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,805 | ₩37,127 | ₩35,855 | ₩35,949 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩37,006 | ₩37,381 | ₩36,498 | ₩36,886 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,742 | ₩38,385 | ₩36,993 | ₩37,421 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,224 | ₩38,532 | ₩37,515 | ₩37,702 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,559 | ₩39,174 | ₩37,903 | ₩38,291 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,163 | ₩38,840 | ₩36,123 | ₩38,345 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,779 | ₩37,006 | ₩35,280 | ₩35,708 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,545 | ₩38,880 | ₩38,251 | ₩38,572 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩38,064 | ₩39,188 | ₩37,782 | ₩38,719 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,899 | ₩38,157 | ₩36,471 | ₩37,983 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,394 | ₩37,515 | ₩36,484 | ₩36,538 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,431 | ₩37,033 | ₩35,842 | ₩36,913 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,153 | ₩37,729 | ₩35,400 | ₩37,167 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,115 | ₩38,412 | ₩34,102 | ₩36,872 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,521 | ₩36,792 | ₩35,306 | ₩35,320 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,389 | ₩35,440 | ₩32,389 | ₩35,347 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,201 | ₩33,593 | ₩32,014 | ₩32,897 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,670 | ₩33,085 | ₩31,626 | ₩32,228 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,697 | ₩32,777 | ₩32,242 | ₩32,429 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,616 | ₩32,871 | ₩32,322 | ₩32,576 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,656 | ₩32,817 | ₩32,268 | ₩32,616 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,205 | ₩33,620 | ₩32,201 | ₩32,750 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩33,058 | ₩33,473 | ₩32,523 | ₩33,178 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩34,035 | ₩34,115 | ₩32,496 | ₩32,790 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩33,018 | ₩33,352 | ₩32,630 | ₩33,031 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,098 | ₩33,941 | ₩32,844 | ₩33,098 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,205 | ₩33,633 | ₩32,750 | ₩33,071 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,951 | ₩33,580 | ₩32,375 | ₩32,643 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,607 | ₩33,888 | ₩32,656 | ₩32,911 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,821 | ₩34,423 | ₩33,352 | ₩33,593 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,784 | ₩34,838 | ₩33,580 | ₩33,714 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩35,012 | ₩35,521 | ₩34,276 | ₩34,677 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,955 | ₩35,802 | ₩33,526 | ₩34,851 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,433 | ₩34,450 | ₩33,205 | ₩33,915 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,456 | ₩35,066 | ₩32,456 | ₩34,035 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩32,081 | ₩33,018 | ₩31,800 | ₩31,880 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,773 | ₩32,790 | ₩31,184 | ₩32,135 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,746 | ₩32,697 | ₩31,613 | ₩31,666 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,689 | ₩31,572 | ₩30,100 | ₩31,439 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,783 | ₩31,733 | ₩30,435 | ₩30,488 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩32,068 | ₩32,830 | ₩31,131 | ₩31,291 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,871 | ₩33,419 | ₩32,175 | ₩32,228 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,572 | ₩34,035 | ₩31,572 | ₩33,045 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,198 | ₩31,853 | ₩30,395 | ₩31,265 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩29,029 | ₩31,746 | ₩28,762 | ₩31,144 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,301 | ₩30,515 | ₩28,668 | ₩28,681 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,636 | ₩30,917 | ₩29,792 | ₩29,953 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,565 | ₩30,649 | ₩29,203 | ₩30,288 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,117 | ₩31,840 | ₩29,699 | ₩29,699 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,391 | ₩31,211 | ₩29,217 | ₩31,104 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,997 | ₩33,178 | ₩29,043 | ₩30,194 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,653 | ₩32,616 | ₩31,144 | ₩31,425 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,773 | ₩32,268 | ₩31,452 | ₩31,492 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,201 | ₩32,242 | ₩31,117 | ₩31,613 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,184 | ₩32,938 | ₩30,836 | ₩31,813 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩32,014 | ₩32,349 | ₩30,783 | ₩31,305 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,586 | ₩33,526 | ₩31,372 | ₩32,456 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,496 | ₩32,630 | ₩31,372 | ₩31,492 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,085 | ₩33,486 | ₩32,068 | ₩32,978 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,345 | ₩33,286 | ₩31,157 | ₩33,152 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,603 | ₩32,884 | ₩31,238 | ₩31,733 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,136 | ₩36,511 | ₩32,750 | ₩32,871 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,561 | ₩37,341 | ₩35,387 | ₩36,672 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,735 | ₩36,551 | ₩35,534 | ₩36,056 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,614 | ₩35,949 | ₩34,945 | ₩35,494 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩35,039 | ₩35,360 | ₩34,597 | ₩35,092 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,320 | ₩36,123 | ₩34,557 | ₩34,945 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,396 | ₩35,681 | ₩34,396 | ₩35,333 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,557 | ₩35,347 | ₩34,557 | ₩34,664 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,356 | ₩35,039 | ₩34,062 | ₩34,155 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩36,069 | ₩36,069 | ₩34,062 | ₩34,758 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,739 | ₩36,966 | ₩35,721 | ₩35,922 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,339 | ₩36,846 | ₩33,152 | ₩36,310 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,670 | ₩33,874 | ₩32,469 | ₩33,660 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,500 | ₩33,901 | ₩31,385 | ₩31,987 | -4.51% | 51.8만 |
|---|