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 | ₩70,128 | ₩70,155 | ₩70,008 | ₩70,034 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,128 | ₩70,195 | ₩70,101 | ₩70,115 | -0.02% | 40.9만 |
| 2026.10.07 | ₩70,048 | ₩70,195 | ₩70,034 | ₩70,168 | +0.17% | 54.7만 |
| 2026.10.06 | ₩70,075 | ₩70,128 | ₩70,034 | ₩70,061 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,901 | ₩70,115 | ₩69,861 | ₩70,008 | +0.15% | 102.4만 |
| 2026.10.02 | ₩70,008 | ₩70,101 | ₩69,994 | ₩70,008 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,927 | ₩70,048 | ₩69,861 | ₩69,981 | +0.08% | 93.7만 |
| 2026.09.30 | ₩70,008 | ₩70,021 | ₩69,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,941 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩70,075 | ₩70,088 | ₩69,861 | ₩69,861 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩70,075 | ₩70,141 | ₩70,034 | ₩70,034 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,128 | ₩70,155 | ₩70,075 | ₩70,128 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩70,101 | ₩70,115 | ₩70,034 | ₩70,088 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩70,088 | ₩70,141 | ₩70,075 | ₩70,101 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩70,115 | ₩70,262 | ₩70,088 | ₩70,088 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,208 | ₩70,208 | ₩70,048 | ₩70,088 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩69,954 | ₩70,288 | ₩69,941 | ₩70,288 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,182 | ₩70,182 | ₩69,847 | ₩69,968 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,182 | ₩70,182 | ₩69,901 | ₩69,994 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,820 | ₩70,208 | ₩69,820 | ₩70,208 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,807 | ₩69,861 | ₩69,794 | ₩69,820 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,874 | ₩69,901 | ₩69,807 | ₩69,820 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,780 | ₩69,874 | ₩69,754 | ₩69,807 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,754 | ₩69,914 | ₩69,754 | ₩69,767 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,794 | ₩69,861 | ₩69,727 | ₩69,767 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,767 | ₩69,914 | ₩69,673 | ₩69,754 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,740 | ₩69,820 | ₩69,673 | ₩69,754 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,780 | ₩69,780 | ₩69,647 | ₩69,687 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,740 | ₩69,794 | ₩69,687 | ₩69,700 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,740 | ₩69,820 | ₩69,700 | ₩69,780 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,754 | ₩69,794 | ₩69,673 | ₩69,780 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,780 | ₩69,807 | ₩69,713 | ₩69,794 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,754 | ₩69,834 | ₩69,673 | ₩69,687 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,874 | ₩69,874 | ₩69,700 | ₩69,780 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,807 | ₩69,901 | ₩69,660 | ₩69,713 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,927 | ₩69,994 | ₩69,754 | ₩69,807 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,740 | ₩69,874 | ₩69,673 | ₩69,874 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,941 | ₩69,941 | ₩69,700 | ₩69,834 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,687 | ₩69,914 | ₩69,647 | ₩69,780 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,620 | ₩69,874 | ₩69,593 | ₩69,874 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,673 | ₩69,727 | ₩69,540 | ₩69,566 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,807 | ₩69,874 | ₩69,540 | ₩69,593 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩70,048 | ₩70,048 | ₩69,713 | ₩69,713 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,553 | ₩70,155 | ₩69,540 | ₩70,155 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,392 | ₩69,713 | ₩69,366 | ₩69,700 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,140 | ₩47,942 | ₩46,846 | ₩47,715 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,675 | ₩48,089 | ₩42,914 | ₩46,979 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,664 | ₩49,694 | ₩48,009 | ₩48,170 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,832 | ₩48,651 | ₩46,832 | ₩48,116 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,485 | ₩47,314 | ₩46,070 | ₩46,966 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩46,057 | ₩46,832 | ₩45,522 | ₩46,097 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,297 | ₩47,033 | ₩45,268 | ₩46,846 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩47,073 | ₩48,290 | ₩45,214 | ₩45,415 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,825 | ₩49,066 | ₩46,939 | ₩47,447 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,464 | ₩49,293 | ₩47,768 | ₩48,477 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,438 | ₩48,985 | ₩43,329 | ₩48,584 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,446 | ₩45,054 | ₩40,948 | ₩44,893 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,358 | ₩45,000 | ₩43,797 | ₩44,024 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,134 | ₩45,602 | ₩43,770 | ₩44,438 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,404 | ₩46,645 | ₩45,014 | ₩45,428 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,244 | ₩47,541 | ₩44,893 | ₩46,164 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,164 | ₩48,317 | ₩46,164 | ₩47,167 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩45,976 | ₩47,233 | ₩45,749 | ₩46,511 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,471 | ₩46,658 | ₩45,375 | ₩45,696 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,936 | ₩46,832 | ₩44,626 | ₩45,789 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,806 | ₩46,832 | ₩45,441 | ₩45,950 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,314 | ₩48,009 | ₩46,311 | ₩46,525 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,541 | ₩47,661 | ₩46,311 | ₩47,073 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩46,993 | ₩47,808 | ₩46,431 | ₩47,595 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,618 | ₩47,300 | ₩45,963 | ₩47,247 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,447 | ₩47,915 | ₩45,696 | ₩46,110 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩48,063 | ₩49,293 | ₩47,381 | ₩47,808 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩49,039 | ₩49,427 | ₩48,317 | ₩48,972 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,537 | ₩50,537 | ₩48,571 | ₩49,373 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,892 | ₩50,510 | ₩48,758 | ₩50,470 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,814 | ₩51,005 | ₩48,557 | ₩49,480 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,193 | ₩50,015 | ₩46,592 | ₩49,587 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,936 | ₩46,752 | ₩45,682 | ₩46,525 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩47,073 | ₩47,608 | ₩46,190 | ₩46,578 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,840 | ₩46,739 | ₩44,131 | ₩46,739 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,776 | ₩46,806 | ₩43,609 | ₩44,265 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩46,030 | ₩46,939 | ₩45,281 | ₩45,562 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,337 | ₩47,381 | ₩45,562 | ₩45,856 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,388 | ₩46,912 | ₩44,840 | ₩45,468 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,131 | ₩45,174 | ₩43,756 | ₩44,960 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,853 | ₩45,401 | ₩43,583 | ₩43,596 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,679 | ₩45,896 | ₩43,877 | ₩45,027 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,893 | ₩45,415 | ₩44,211 | ₩44,211 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,485 | ₩46,658 | ₩43,797 | ₩44,184 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩47,006 | ₩47,421 | ₩46,016 | ₩46,645 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,177 | ₩46,565 | ₩45,829 | ₩46,364 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,471 | ₩46,685 | ₩45,722 | ₩46,471 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,257 | ₩46,806 | ₩44,211 | ₩46,471 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,324 | ₩46,926 | ₩45,736 | ₩46,057 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,458 | ₩47,675 | ₩45,910 | ₩47,019 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,739 | ₩47,902 | ₩46,257 | ₩46,685 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,939 | ₩47,501 | ₩45,829 | ₩46,337 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,602 | ₩48,477 | ₩45,602 | ₩46,699 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩44,024 | ₩46,378 | ₩42,967 | ₩45,736 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,285 | ₩44,987 | ₩41,617 | ₩44,920 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,288 | ₩43,382 | ₩41,724 | ₩42,245 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,703 | ₩43,930 | ₩42,807 | ₩43,770 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,679 | ₩45,308 | ₩43,663 | ₩44,158 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,415 | ₩46,284 | ₩44,840 | ₩45,482 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,890 | ₩44,800 | ₩42,660 | ₩44,599 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,171 | ₩44,171 | ₩42,352 | ₩43,743 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,883 | ₩45,976 | ₩44,465 | ₩44,519 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,331 | ₩46,043 | ₩43,074 | ₩45,896 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,751 | ₩44,331 | ₩40,814 | ₩43,944 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,774 | ₩42,165 | ₩40,507 | ₩41,777 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,271 | ₩40,119 | ₩37,271 | ₩39,771 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩39,049 | ₩39,156 | ₩36,776 | ₩36,990 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,447 | ₩39,731 | ₩38,073 | ₩39,691 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,100 | ₩38,715 | ₩37,779 | ₩38,434 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,303 | ₩39,999 | ₩38,100 | ₩38,233 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩39,985 | ₩40,025 | ₩39,076 | ₩39,852 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,557 | ₩40,774 | ₩39,504 | ₩40,106 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,694 | ₩40,694 | ₩38,367 | ₩39,745 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,330 | ₩40,467 | ₩35,893 | ₩39,611 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,386 | ₩40,600 | ₩38,220 | ₩39,170 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,149 | ₩41,162 | ₩39,477 | ₩40,025 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,788 | ₩41,510 | ₩40,279 | ₩40,855 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,531 | ₩42,406 | ₩39,223 | ₩40,841 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,113 | ₩39,571 | ₩37,297 | ₩38,461 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,514 | ₩39,049 | ₩37,859 | ₩37,926 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,337 | ₩40,172 | ₩37,057 | ₩39,009 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,813 | ₩37,551 | ₩35,733 | ₩37,217 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,698 | ₩37,698 | ₩36,187 | ₩36,281 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,294 | ₩38,086 | ₩36,174 | ₩37,297 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,594 | ₩39,370 | ₩36,629 | ₩36,776 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,535 | ₩37,190 | ₩35,652 | ₩36,722 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,361 | ₩37,177 | ₩36,134 | ₩36,722 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,519 | ₩36,816 | ₩35,331 | ₩36,334 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,415 | ₩37,364 | ₩36,174 | ₩36,548 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,559 | ₩37,150 | ₩34,810 | ₩36,187 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,877 | ₩35,907 | ₩34,248 | ₩34,583 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,398 | ₩35,398 | ₩33,967 | ₩34,489 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,181 | ₩35,465 | ₩33,767 | ₩35,452 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,719 | ₩36,482 | ₩34,449 | ₩34,636 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,730 | ₩35,800 | ₩34,730 | ₩35,184 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,355 | ₩36,696 | ₩34,355 | ₩35,184 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,753 | ₩34,008 | ₩32,389 | ₩33,045 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,275 | ₩35,104 | ₩33,352 | ₩33,526 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,623 | ₩35,104 | ₩34,128 | ₩34,128 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,302 | ₩35,305 | ₩34,155 | ₩34,863 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,810 | ₩35,385 | ₩33,914 | ₩34,008 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,759 | ₩36,000 | ₩33,860 | ₩33,994 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,652 | ₩36,375 | ₩34,984 | ₩35,238 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,693 | ₩36,990 | ₩35,693 | ₩36,375 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,909 | ₩37,886 | ₩35,719 | ₩35,866 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,636 | ₩36,896 | ₩33,553 | ₩36,562 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,829 | ₩37,244 | ₩35,385 | ₩35,920 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,303 | ₩39,865 | ₩36,575 | ₩37,912 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,095 | ₩42,165 | ₩39,170 | ₩39,771 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,718 | ₩41,028 | ₩39,022 | ₩39,758 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,557 | ₩41,938 | ₩38,701 | ₩41,269 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,477 | ₩40,975 | ₩38,474 | ₩40,788 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,112 | ₩42,794 | ₩39,063 | ₩40,186 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,300 | ₩42,071 | ₩37,511 | ₩41,456 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,297 | ₩40,132 | ₩36,375 | ₩38,126 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩37,993 | ₩37,993 | ₩36,040 | ₩36,575 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩38,006 | ₩40,052 | ₩37,511 | ₩38,033 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,260 | ₩38,969 | ₩37,605 | ₩38,367 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩38,982 | ₩41,229 | ₩38,568 | ₩38,822 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,768 | ₩39,704 | ₩38,421 | ₩39,330 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,287 | ₩39,196 | ₩37,458 | ₩38,808 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,835 | ₩39,464 | ₩37,244 | ₩37,953 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,929 | ₩39,464 | ₩38,126 | ₩38,434 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,317 | ₩40,373 | ₩38,808 | ₩38,942 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,758 | ₩40,908 | ₩39,277 | ₩39,731 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,266 | ₩40,520 | ₩39,063 | ₩40,092 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,748 | ₩41,015 | ₩38,019 | ₩39,290 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,710 | ₩42,259 | ₩40,253 | ₩41,135 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩40,975 | ₩42,125 | ₩39,785 | ₩41,309 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,425 | ₩41,857 | ₩34,596 | ₩40,119 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,967 | ₩36,856 | ₩33,219 | ₩36,147 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,770 | ₩35,786 | ₩31,881 | ₩32,964 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,776 | ₩37,097 | ₩35,826 | ₩35,920 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩36,976 | ₩37,351 | ₩36,468 | ₩36,856 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,712 | ₩38,354 | ₩36,963 | ₩37,391 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,193 | ₩38,501 | ₩37,485 | ₩37,672 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,528 | ₩39,143 | ₩37,872 | ₩38,260 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,134 | ₩38,808 | ₩36,094 | ₩38,314 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,749 | ₩36,976 | ₩35,251 | ₩35,679 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,514 | ₩38,849 | ₩38,220 | ₩38,541 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩38,033 | ₩39,156 | ₩37,752 | ₩38,688 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,869 | ₩38,126 | ₩36,441 | ₩37,953 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,364 | ₩37,485 | ₩36,455 | ₩36,508 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,401 | ₩37,003 | ₩35,813 | ₩36,883 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,123 | ₩37,698 | ₩35,372 | ₩37,137 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,088 | ₩38,381 | ₩34,074 | ₩36,843 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,492 | ₩36,762 | ₩35,278 | ₩35,291 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,363 | ₩35,412 | ₩32,363 | ₩35,318 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,175 | ₩33,566 | ₩31,988 | ₩32,871 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,643 | ₩33,058 | ₩31,600 | ₩32,202 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,670 | ₩32,750 | ₩32,216 | ₩32,403 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,590 | ₩32,844 | ₩32,296 | ₩32,550 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,630 | ₩32,791 | ₩32,242 | ₩32,590 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,178 | ₩33,593 | ₩32,175 | ₩32,724 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩33,031 | ₩33,446 | ₩32,496 | ₩33,152 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩34,008 | ₩34,088 | ₩32,470 | ₩32,764 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩32,991 | ₩33,326 | ₩32,603 | ₩33,005 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,071 | ₩33,914 | ₩32,817 | ₩33,071 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,178 | ₩33,606 | ₩32,724 | ₩33,045 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,924 | ₩33,553 | ₩32,349 | ₩32,617 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,580 | ₩33,860 | ₩32,630 | ₩32,884 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,794 | ₩34,395 | ₩33,326 | ₩33,566 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,756 | ₩34,810 | ₩33,553 | ₩33,687 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩34,984 | ₩35,492 | ₩34,248 | ₩34,649 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,927 | ₩35,773 | ₩33,499 | ₩34,823 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,406 | ₩34,422 | ₩33,178 | ₩33,887 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,430 | ₩35,037 | ₩32,430 | ₩34,008 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩32,055 | ₩32,991 | ₩31,774 | ₩31,854 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,748 | ₩32,764 | ₩31,159 | ₩32,109 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,721 | ₩32,670 | ₩31,587 | ₩31,641 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,664 | ₩31,547 | ₩30,076 | ₩31,413 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,758 | ₩31,707 | ₩30,410 | ₩30,464 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩32,042 | ₩32,804 | ₩31,106 | ₩31,266 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,844 | ₩33,392 | ₩32,149 | ₩32,202 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,547 | ₩34,008 | ₩31,547 | ₩33,018 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,172 | ₩31,828 | ₩30,370 | ₩31,239 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩29,006 | ₩31,721 | ₩28,739 | ₩31,119 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,276 | ₩30,490 | ₩28,645 | ₩28,658 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,611 | ₩30,892 | ₩29,768 | ₩29,929 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,541 | ₩30,624 | ₩29,180 | ₩30,263 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,092 | ₩31,814 | ₩29,675 | ₩29,675 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,367 | ₩31,186 | ₩29,193 | ₩31,079 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,972 | ₩33,152 | ₩29,019 | ₩30,169 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,627 | ₩32,590 | ₩31,119 | ₩31,400 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,748 | ₩32,242 | ₩31,427 | ₩31,467 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,175 | ₩32,216 | ₩31,092 | ₩31,587 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,159 | ₩32,911 | ₩30,811 | ₩31,788 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩31,988 | ₩32,323 | ₩30,758 | ₩31,279 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,560 | ₩33,499 | ₩31,346 | ₩32,430 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,470 | ₩32,603 | ₩31,346 | ₩31,467 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,058 | ₩33,459 | ₩32,042 | ₩32,951 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,320 | ₩33,259 | ₩31,132 | ₩33,125 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,577 | ₩32,857 | ₩31,213 | ₩31,707 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,107 | ₩36,482 | ₩32,724 | ₩32,844 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,532 | ₩37,311 | ₩35,358 | ₩36,642 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,706 | ₩36,522 | ₩35,505 | ₩36,027 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,586 | ₩35,920 | ₩34,917 | ₩35,465 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩35,011 | ₩35,331 | ₩34,569 | ₩35,064 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,291 | ₩36,094 | ₩34,529 | ₩34,917 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,369 | ₩35,652 | ₩34,369 | ₩35,305 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,529 | ₩35,318 | ₩34,529 | ₩34,636 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,328 | ₩35,011 | ₩34,034 | ₩34,128 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩36,040 | ₩36,040 | ₩34,034 | ₩34,730 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,709 | ₩36,936 | ₩35,693 | ₩35,893 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,312 | ₩36,816 | ₩33,125 | ₩36,281 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,643 | ₩33,847 | ₩32,443 | ₩33,633 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,473 | ₩33,874 | ₩31,360 | ₩31,961 | -4.51% | 51.8만 |
|---|