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 | ₩70,054 | ₩70,080 | ₩69,933 | ₩69,960 | -0.13% | 139.9만 |
| 2026.10.08 | ₩70,054 | ₩70,120 | ₩70,027 | ₩70,040 | -0.02% | 40.9만 |
| 2026.10.07 | ₩69,973 | ₩70,120 | ₩69,960 | ₩70,094 | +0.17% | 54.7만 |
| 2026.10.06 | ₩70,000 | ₩70,054 | ₩69,960 | ₩69,987 | -0.02% | 76.4만 |
| 2026.10.05 | ₩69,826 | ₩70,040 | ₩69,786 | ₩69,933 | +0.15% | 102.4만 |
| 2026.10.02 | ₩69,933 | ₩70,027 | ₩69,920 | ₩69,933 | 0.00% | 45.9만 |
| 2026.10.01 | ₩69,853 | ₩69,973 | ₩69,786 | ₩69,907 | +0.08% | 93.7만 |
| 2026.09.30 | ₩69,933 | ₩69,947 | ₩69,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,867 |
| -0.10% |
| 77.4만 |
| 2026.09.29 | ₩70,000 | ₩70,013 | ₩69,786 | ₩69,786 | -0.31% | 58.4만 |
|---|
| 2026.09.28 | ₩70,000 | ₩70,067 | ₩69,960 | ₩69,960 | -0.06% | 70.3만 |
|---|
| 2026.09.25 | ₩70,054 | ₩70,080 | ₩70,000 | ₩70,054 | 0.00% | 58.6만 |
|---|
| 2026.09.24 | ₩70,027 | ₩70,040 | ₩69,960 | ₩70,013 | -0.02% | 66.6만 |
|---|
| 2026.09.23 | ₩70,013 | ₩70,067 | ₩70,000 | ₩70,027 | +0.02% | 47.8만 |
|---|
| 2026.09.22 | ₩70,040 | ₩70,187 | ₩70,013 | ₩70,013 | -0.04% | 87.7만 |
|---|
| 2026.09.21 | ₩70,134 | ₩70,134 | ₩69,973 | ₩70,013 | -0.17% | 49.6만 |
|---|
| 2026.09.18 | ₩69,880 | ₩70,214 | ₩69,867 | ₩70,214 | +0.48% | 125.1만 |
|---|
| 2026.09.17 | ₩70,107 | ₩70,107 | ₩69,773 | ₩69,893 | -0.30% | 57.6만 |
|---|
| 2026.09.16 | ₩70,107 | ₩70,107 | ₩69,826 | ₩69,920 | -0.27% | 99.8만 |
|---|
| 2026.09.15 | ₩69,746 | ₩70,134 | ₩69,746 | ₩70,134 | +0.56% | 97만 |
|---|
| 2026.09.14 | ₩69,733 | ₩69,786 | ₩69,720 | ₩69,746 | +0.02% | 68.4만 |
|---|
| 2026.09.11 | ₩69,800 | ₩69,826 | ₩69,733 | ₩69,746 | -0.08% | 75.8만 |
|---|
| 2026.09.10 | ₩69,706 | ₩69,800 | ₩69,680 | ₩69,733 | +0.04% | 86.9만 |
|---|
| 2026.09.09 | ₩69,680 | ₩69,840 | ₩69,680 | ₩69,693 | +0.02% | 78.9만 |
|---|
| 2026.09.08 | ₩69,720 | ₩69,786 | ₩69,653 | ₩69,693 | -0.04% | 116.2만 |
|---|
| 2026.09.04 | ₩69,693 | ₩69,840 | ₩69,599 | ₩69,680 | -0.02% | 122.3만 |
|---|
| 2026.09.03 | ₩69,666 | ₩69,746 | ₩69,599 | ₩69,680 | +0.02% | 111.9만 |
|---|
| 2026.09.02 | ₩69,706 | ₩69,706 | ₩69,573 | ₩69,613 | -0.13% | 102.5만 |
|---|
| 2026.09.01 | ₩69,666 | ₩69,720 | ₩69,613 | ₩69,626 | -0.06% | 59.6만 |
|---|
| 2026.08.31 | ₩69,666 | ₩69,746 | ₩69,626 | ₩69,706 | +0.06% | 77만 |
|---|
| 2026.08.28 | ₩69,680 | ₩69,720 | ₩69,599 | ₩69,706 | +0.04% | 61.8만 |
|---|
| 2026.08.27 | ₩69,706 | ₩69,733 | ₩69,639 | ₩69,720 | +0.02% | 33.1만 |
|---|
| 2026.08.26 | ₩69,680 | ₩69,760 | ₩69,599 | ₩69,613 | -0.10% | 40만 |
|---|
| 2026.08.25 | ₩69,800 | ₩69,800 | ₩69,626 | ₩69,706 | -0.13% | 30.5만 |
|---|
| 2026.08.24 | ₩69,733 | ₩69,826 | ₩69,586 | ₩69,639 | -0.13% | 44.4만 |
|---|
| 2026.08.21 | ₩69,853 | ₩69,920 | ₩69,680 | ₩69,733 | -0.17% | 42.9만 |
|---|
| 2026.08.20 | ₩69,666 | ₩69,800 | ₩69,599 | ₩69,800 | +0.19% | 51.3만 |
|---|
| 2026.08.19 | ₩69,867 | ₩69,867 | ₩69,626 | ₩69,760 | -0.15% | 72.1만 |
|---|
| 2026.08.18 | ₩69,613 | ₩69,840 | ₩69,573 | ₩69,706 | +0.13% | 70.6만 |
|---|
| 2026.08.17 | ₩69,546 | ₩69,800 | ₩69,519 | ₩69,800 | +0.36% | 77.9만 |
|---|
| 2026.08.14 | ₩69,599 | ₩69,653 | ₩69,466 | ₩69,492 | -0.15% | 123.7만 |
|---|
| 2026.08.13 | ₩69,733 | ₩69,800 | ₩69,466 | ₩69,519 | -0.31% | 76.3만 |
|---|
| 2026.08.12 | ₩69,973 | ₩69,973 | ₩69,639 | ₩69,639 | -0.48% | 74.3만 |
|---|
| 2026.08.11 | ₩69,479 | ₩70,080 | ₩69,466 | ₩70,080 | +0.87% | 213.8만 |
|---|
| 2026.08.10 | ₩69,319 | ₩69,639 | ₩69,292 | ₩69,626 | +0.44% | 767.3만 |
|---|
| 2026.08.07 | ₩47,090 | ₩47,891 | ₩46,796 | ₩47,664 | +1.22% | 20.7만 |
|---|
| 2026.08.06 | ₩47,624 | ₩48,038 | ₩42,868 | ₩46,929 | -1.46% | 39.6만 |
|---|
| 2026.08.05 | ₩48,613 | ₩49,641 | ₩47,958 | ₩48,118 | -1.02% | 38.2만 |
|---|
| 2026.08.04 | ₩46,783 | ₩48,599 | ₩46,783 | ₩48,065 | +2.74% | 27.7만 |
|---|
| 2026.08.03 | ₩46,435 | ₩47,263 | ₩46,021 | ₩46,916 | +1.04% | 22.1만 |
|---|
| 2026.07.31 | ₩46,008 | ₩46,783 | ₩45,473 | ₩46,048 | +0.09% | 18.9만 |
|---|
| 2026.07.30 | ₩46,248 | ₩46,983 | ₩45,220 | ₩46,796 | +1.18% | 18.2만 |
|---|
| 2026.07.29 | ₩47,023 | ₩48,239 | ₩45,166 | ₩45,366 | -3.52% | 32.8만 |
|---|
| 2026.07.28 | ₩48,773 | ₩49,013 | ₩46,889 | ₩47,397 | -2.82% | 33.2만 |
|---|
| 2026.07.27 | ₩48,412 | ₩49,241 | ₩47,718 | ₩48,426 | +0.03% | 41.8만 |
|---|
| 2026.07.24 | ₩44,391 | ₩48,933 | ₩43,283 | ₩48,533 | +9.33% | 76.5만 |
|---|
| 2026.07.23 | ₩42,401 | ₩45,006 | ₩40,905 | ₩44,845 | +5.77% | 32.4만 |
|---|
| 2026.07.22 | ₩44,311 | ₩44,952 | ₩43,750 | ₩43,977 | -0.75% | 24.8만 |
|---|
| 2026.07.21 | ₩45,086 | ₩45,554 | ₩43,723 | ₩44,391 | -1.54% | 41만 |
|---|
| 2026.07.20 | ₩46,355 | ₩46,595 | ₩44,966 | ₩45,380 | -2.10% | 25.2만 |
|---|
| 2026.07.17 | ₩46,195 | ₩47,491 | ₩44,845 | ₩46,115 | -0.17% | 31.7만 |
|---|
| 2026.07.16 | ₩46,115 | ₩48,265 | ₩46,115 | ₩47,116 | +2.17% | 27.6만 |
|---|
| 2026.07.15 | ₩45,928 | ₩47,183 | ₩45,700 | ₩46,462 | +1.16% | 21.4만 |
|---|
| 2026.07.14 | ₩46,422 | ₩46,609 | ₩45,326 | ₩45,647 | -1.67% | 12.1만 |
|---|
| 2026.07.13 | ₩45,887 | ₩46,783 | ₩44,578 | ₩45,741 | -0.32% | 30.6만 |
|---|
| 2026.07.10 | ₩46,756 | ₩46,783 | ₩45,393 | ₩45,901 | -1.83% | 19.5만 |
|---|
| 2026.07.09 | ₩47,263 | ₩47,958 | ₩46,262 | ₩46,475 | -1.67% | 17.2만 |
|---|
| 2026.07.08 | ₩47,491 | ₩47,611 | ₩46,262 | ₩47,023 | -0.98% | 17만 |
|---|
| 2026.07.07 | ₩46,943 | ₩47,758 | ₩46,382 | ₩47,544 | +1.28% | 24.2만 |
|---|
| 2026.07.06 | ₩46,569 | ₩47,250 | ₩45,914 | ₩47,197 | +1.35% | 22.8만 |
|---|
| 2026.07.02 | ₩47,397 | ₩47,865 | ₩45,647 | ₩46,061 | -2.82% | 31.5만 |
|---|
| 2026.07.01 | ₩48,012 | ₩49,241 | ₩47,330 | ₩47,758 | -0.53% | 19.4만 |
|---|
| 2026.06.30 | ₩48,987 | ₩49,374 | ₩48,265 | ₩48,920 | -0.14% | 24.3만 |
|---|
| 2026.06.29 | ₩50,483 | ₩50,483 | ₩48,519 | ₩49,321 | -2.30% | 25.1만 |
|---|
| 2026.06.26 | ₩48,840 | ₩50,456 | ₩48,706 | ₩50,416 | +3.23% | 53.5만 |
|---|
| 2026.06.25 | ₩49,762 | ₩50,950 | ₩48,506 | ₩49,428 | -0.67% | 30.1만 |
|---|
| 2026.06.24 | ₩47,143 | ₩49,962 | ₩46,542 | ₩49,534 | +5.07% | 36만 |
|---|
| 2026.06.23 | ₩45,887 | ₩46,702 | ₩45,634 | ₩46,475 | +1.28% | 26.3만 |
|---|
| 2026.06.22 | ₩47,023 | ₩47,557 | ₩46,141 | ₩46,529 | -1.05% | 26.3만 |
|---|
| 2026.06.18 | ₩44,792 | ₩46,689 | ₩44,084 | ₩46,689 | +4.24% | 68만 |
|---|
| 2026.06.17 | ₩45,727 | ₩46,756 | ₩43,563 | ₩44,218 | -3.30% | 20.5만 |
|---|
| 2026.06.16 | ₩45,981 | ₩46,889 | ₩45,233 | ₩45,513 | -1.02% | 22.4만 |
|---|
| 2026.06.15 | ₩46,288 | ₩47,330 | ₩45,513 | ₩45,807 | -1.04% | 23.7만 |
|---|
| 2026.06.12 | ₩45,340 | ₩46,863 | ₩44,792 | ₩45,420 | +0.18% | 25.3만 |
|---|
| 2026.06.11 | ₩44,084 | ₩45,126 | ₩43,710 | ₩44,912 | +1.88% | 21.9만 |
|---|
| 2026.06.10 | ₩44,805 | ₩45,353 | ₩43,536 | ₩43,550 | -2.80% | 21.2만 |
|---|
| 2026.06.09 | ₩44,632 | ₩45,847 | ₩43,830 | ₩44,979 | +0.78% | 27.8만 |
|---|
| 2026.06.08 | ₩44,845 | ₩45,366 | ₩44,164 | ₩44,164 | -1.52% | 21만 |
|---|
| 2026.06.05 | ₩46,435 | ₩46,609 | ₩43,750 | ₩44,137 | -4.95% | 35.4만 |
|---|
| 2026.06.04 | ₩46,956 | ₩47,370 | ₩45,968 | ₩46,595 | -0.77% | 23.1만 |
|---|
| 2026.06.03 | ₩46,128 | ₩46,515 | ₩45,781 | ₩46,315 | +0.41% | 32.6만 |
|---|
| 2026.06.02 | ₩46,422 | ₩46,636 | ₩45,674 | ₩46,422 | 0.00% | 19.9만 |
|---|
| 2026.06.01 | ₩46,208 | ₩46,756 | ₩44,164 | ₩46,422 | +0.46% | 34.7만 |
|---|
| 2026.05.29 | ₩46,275 | ₩46,876 | ₩45,687 | ₩46,008 | -0.58% | 26.3만 |
|---|
| 2026.05.28 | ₩46,408 | ₩47,624 | ₩45,861 | ₩46,970 | +1.21% | 32.4만 |
|---|
| 2026.05.27 | ₩46,689 | ₩47,851 | ₩46,208 | ₩46,636 | -0.11% | 43.9만 |
|---|
| 2026.05.26 | ₩46,889 | ₩47,450 | ₩45,781 | ₩46,288 | -1.28% | 71.6만 |
|---|
| 2026.05.22 | ₩45,554 | ₩48,426 | ₩45,554 | ₩46,649 | +2.40% | 43.2만 |
|---|
| 2026.05.21 | ₩43,977 | ₩46,328 | ₩42,922 | ₩45,687 | +3.89% | 33.5만 |
|---|
| 2026.05.20 | ₩42,241 | ₩44,939 | ₩41,573 | ₩44,872 | +6.23% | 44.1만 |
|---|
| 2026.05.19 | ₩43,242 | ₩43,336 | ₩41,679 | ₩42,200 | -2.41% | 37.2만 |
|---|
| 2026.05.18 | ₩43,657 | ₩43,884 | ₩42,762 | ₩43,723 | +0.15% | 37.3만 |
|---|
| 2026.05.15 | ₩44,632 | ₩45,260 | ₩43,616 | ₩44,111 | -1.17% | 30.8만 |
|---|
| 2026.05.14 | ₩45,366 | ₩46,235 | ₩44,792 | ₩45,433 | +0.15% | 31.4만 |
|---|
| 2026.05.13 | ₩43,844 | ₩44,752 | ₩42,615 | ₩44,552 | +1.61% | 32.6만 |
|---|
| 2026.05.12 | ₩44,124 | ₩44,124 | ₩42,307 | ₩43,697 | -0.97% | 28.1만 |
|---|
| 2026.05.11 | ₩45,834 | ₩45,928 | ₩44,418 | ₩44,471 | -2.97% | 46.3만 |
|---|
| 2026.05.08 | ₩44,284 | ₩45,994 | ₩43,029 | ₩45,847 | +3.53% | 80만 |
|---|
| 2026.05.07 | ₩41,706 | ₩44,284 | ₩40,771 | ₩43,897 | +5.25% | 86만 |
|---|
| 2026.05.06 | ₩40,731 | ₩42,120 | ₩40,464 | ₩41,733 | +2.46% | 34.5만 |
|---|
| 2026.05.05 | ₩37,231 | ₩40,076 | ₩37,231 | ₩39,729 | +6.71% | 44.4만 |
|---|
| 2026.05.04 | ₩39,008 | ₩39,115 | ₩36,737 | ₩36,950 | -5.27% | 28.4만 |
|---|
| 2026.05.01 | ₩38,407 | ₩39,689 | ₩38,033 | ₩39,649 | +3.23% | 31.9만 |
|---|
| 2026.04.30 | ₩38,059 | ₩38,674 | ₩37,739 | ₩38,393 | +0.88% | 36.8만 |
|---|
| 2026.04.29 | ₩39,262 | ₩39,956 | ₩38,059 | ₩38,193 | -2.72% | 22.1만 |
|---|
| 2026.04.28 | ₩39,943 | ₩39,983 | ₩39,034 | ₩39,809 | -0.33% | 14.9만 |
|---|
| 2026.04.27 | ₩39,515 | ₩40,731 | ₩39,462 | ₩40,063 | +1.39% | 27.7만 |
|---|
| 2026.04.24 | ₩40,651 | ₩40,651 | ₩38,326 | ₩39,702 | -2.33% | 31.6만 |
|---|
| 2026.04.23 | ₩39,288 | ₩40,424 | ₩35,855 | ₩39,569 | +0.71% | 44.3만 |
|---|
| 2026.04.22 | ₩40,344 | ₩40,557 | ₩38,179 | ₩39,128 | -3.01% | 51.9만 |
|---|
| 2026.04.21 | ₩41,105 | ₩41,118 | ₩39,435 | ₩39,983 | -2.73% | 25.8만 |
|---|
| 2026.04.20 | ₩40,744 | ₩41,466 | ₩40,237 | ₩40,811 | +0.16% | 28.7만 |
|---|
| 2026.04.17 | ₩39,489 | ₩42,361 | ₩39,181 | ₩40,798 | +3.32% | 54.3만 |
|---|
| 2026.04.16 | ₩38,073 | ₩39,529 | ₩37,258 | ₩38,420 | +0.91% | 26.6만 |
|---|
| 2026.04.15 | ₩38,473 | ₩39,008 | ₩37,819 | ₩37,886 | -1.53% | 18.3만 |
|---|
| 2026.04.14 | ₩37,298 | ₩40,130 | ₩37,017 | ₩38,968 | +4.48% | 32.8만 |
|---|
| 2026.04.13 | ₩35,775 | ₩37,512 | ₩35,695 | ₩37,178 | +3.92% | 22.5만 |
|---|
| 2026.04.10 | ₩37,658 | ₩37,658 | ₩36,149 | ₩36,242 | -3.76% | 17.3만 |
|---|
| 2026.04.09 | ₩36,256 | ₩38,046 | ₩36,136 | ₩37,258 | +2.76% | 24.9만 |
|---|
| 2026.04.08 | ₩38,553 | ₩39,328 | ₩36,590 | ₩36,737 | -4.71% | 36.8만 |
|---|
| 2026.04.07 | ₩36,496 | ₩37,151 | ₩35,615 | ₩36,683 | +0.51% | 21.2만 |
|---|
| 2026.04.06 | ₩36,323 | ₩37,137 | ₩36,095 | ₩36,683 | +0.99% | 17만 |
|---|
| 2026.04.02 | ₩35,481 | ₩36,777 | ₩35,294 | ₩36,296 | +2.30% | 15.5만 |
|---|
| 2026.04.01 | ₩36,376 | ₩37,324 | ₩36,136 | ₩36,510 | +0.37% | 22.1만 |
|---|
| 2026.03.31 | ₩35,521 | ₩37,111 | ₩34,773 | ₩36,149 | +1.77% | 28.6만 |
|---|
| 2026.03.30 | ₩34,840 | ₩35,868 | ₩34,212 | ₩34,546 | -0.84% | 42.8만 |
|---|
| 2026.03.27 | ₩35,361 | ₩35,361 | ₩33,931 | ₩34,452 | -2.57% | 29.5만 |
|---|
| 2026.03.26 | ₩34,145 | ₩35,428 | ₩33,731 | ₩35,414 | +3.72% | 41.6만 |
|---|
| 2026.03.25 | ₩35,681 | ₩36,443 | ₩34,412 | ₩34,599 | -3.03% | 23만 |
|---|
| 2026.03.24 | ₩34,693 | ₩35,762 | ₩34,693 | ₩35,147 | +1.31% | 22.6만 |
|---|
| 2026.03.23 | ₩34,319 | ₩36,657 | ₩34,319 | ₩35,147 | +2.41% | 40.2만 |
|---|
| 2026.03.20 | ₩33,718 | ₩33,971 | ₩32,355 | ₩33,010 | -2.10% | 116.3만 |
|---|
| 2026.03.19 | ₩34,239 | ₩35,067 | ₩33,317 | ₩33,491 | -2.18% | 36만 |
|---|
| 2026.03.18 | ₩34,586 | ₩35,067 | ₩34,092 | ₩34,092 | -1.43% | 38.2만 |
|---|
| 2026.03.17 | ₩34,265 | ₩35,267 | ₩34,118 | ₩34,826 | +1.64% | 28만 |
|---|
| 2026.03.16 | ₩34,773 | ₩35,347 | ₩33,878 | ₩33,971 | -2.31% | 44.3만 |
|---|
| 2026.03.13 | ₩35,721 | ₩35,962 | ₩33,824 | ₩33,958 | -4.94% | 28만 |
|---|
| 2026.03.12 | ₩35,615 | ₩36,336 | ₩34,947 | ₩35,200 | -1.16% | 27.2만 |
|---|
| 2026.03.11 | ₩35,655 | ₩36,950 | ₩35,655 | ₩36,336 | +1.91% | 19만 |
|---|
| 2026.03.10 | ₩36,870 | ₩37,845 | ₩35,681 | ₩35,828 | -2.83% | 31.2만 |
|---|
| 2026.03.09 | ₩34,599 | ₩36,857 | ₩33,517 | ₩36,523 | +5.56% | 57.3만 |
|---|
| 2026.03.06 | ₩36,790 | ₩37,204 | ₩35,347 | ₩35,882 | -2.47% | 73.2만 |
|---|
| 2026.03.05 | ₩39,262 | ₩39,823 | ₩36,536 | ₩37,872 | -3.54% | 53.6만 |
|---|
| 2026.03.04 | ₩41,052 | ₩42,120 | ₩39,128 | ₩39,729 | -3.22% | 44.8만 |
|---|
| 2026.03.03 | ₩39,676 | ₩40,985 | ₩38,981 | ₩39,716 | +0.10% | 60.6만 |
|---|
| 2026.03.02 | ₩39,515 | ₩41,893 | ₩38,660 | ₩41,225 | +4.33% | 56.5만 |
|---|
| 2026.02.27 | ₩39,435 | ₩40,931 | ₩38,433 | ₩40,744 | +3.32% | 37.3만 |
|---|
| 2026.02.26 | ₩42,067 | ₩42,748 | ₩39,021 | ₩40,143 | -4.57% | 57.7만 |
|---|
| 2026.02.25 | ₩38,260 | ₩42,027 | ₩37,471 | ₩41,412 | +8.24% | 128.1만 |
|---|
| 2026.02.24 | ₩37,258 | ₩40,090 | ₩36,336 | ₩38,086 | +2.22% | 65.4만 |
|---|
| 2026.02.23 | ₩37,952 | ₩37,952 | ₩36,002 | ₩36,536 | -3.73% | 43.1만 |
|---|
| 2026.02.20 | ₩37,966 | ₩40,010 | ₩37,471 | ₩37,992 | +0.07% | 45.4만 |
|---|
| 2026.02.19 | ₩38,220 | ₩38,928 | ₩37,565 | ₩38,326 | +0.28% | 36.1만 |
|---|
| 2026.02.18 | ₩38,941 | ₩41,185 | ₩38,527 | ₩38,781 | -0.41% | 51.4만 |
|---|
| 2026.02.17 | ₩38,727 | ₩39,662 | ₩38,380 | ₩39,288 | +1.45% | 21.4만 |
|---|
| 2026.02.13 | ₩38,246 | ₩39,155 | ₩37,418 | ₩38,767 | +1.36% | 64.3만 |
|---|
| 2026.02.12 | ₩38,794 | ₩39,422 | ₩37,204 | ₩37,912 | -2.27% | 37만 |
|---|
| 2026.02.11 | ₩38,887 | ₩39,422 | ₩38,086 | ₩38,393 | -1.27% | 41.3만 |
|---|
| 2026.02.10 | ₩39,275 | ₩40,330 | ₩38,767 | ₩38,901 | -0.95% | 32.7만 |
|---|
| 2026.02.09 | ₩39,716 | ₩40,865 | ₩39,235 | ₩39,689 | -0.07% | 55.2만 |
|---|
| 2026.02.06 | ₩40,223 | ₩40,477 | ₩39,021 | ₩40,050 | -0.43% | 37만 |
|---|
| 2026.02.05 | ₩40,704 | ₩40,971 | ₩37,979 | ₩39,248 | -3.58% | 71.3만 |
|---|
| 2026.02.04 | ₩41,666 | ₩42,214 | ₩40,210 | ₩41,092 | -1.38% | 62.9만 |
|---|
| 2026.02.03 | ₩40,931 | ₩42,080 | ₩39,742 | ₩41,265 | +0.82% | 130만 |
|---|
| 2026.02.02 | ₩35,387 | ₩41,813 | ₩34,559 | ₩40,076 | +13.25% | 194.7만 |
|---|
| 2026.01.30 | ₩33,931 | ₩36,817 | ₩33,183 | ₩36,109 | +6.42% | 61.8만 |
|---|
| 2026.01.29 | ₩34,733 | ₩35,748 | ₩31,847 | ₩32,929 | -5.19% | 47.7만 |
|---|
| 2026.01.28 | ₩36,737 | ₩37,057 | ₩35,788 | ₩35,882 | -2.33% | 27.6만 |
|---|
| 2026.01.27 | ₩36,937 | ₩37,311 | ₩36,429 | ₩36,817 | -0.33% | 19만 |
|---|
| 2026.01.26 | ₩37,672 | ₩38,313 | ₩36,924 | ₩37,351 | -0.85% | 20.7만 |
|---|
| 2026.01.23 | ₩38,153 | ₩38,460 | ₩37,445 | ₩37,632 | -1.37% | 17.8만 |
|---|
| 2026.01.22 | ₩38,487 | ₩39,101 | ₩37,832 | ₩38,220 | -0.69% | 32만 |
|---|
| 2026.01.21 | ₩36,095 | ₩38,767 | ₩36,055 | ₩38,273 | +6.03% | 30.7만 |
|---|
| 2026.01.20 | ₩36,710 | ₩36,937 | ₩35,214 | ₩35,641 | -2.91% | 30.4만 |
|---|
| 2026.01.16 | ₩38,473 | ₩38,807 | ₩38,179 | ₩38,500 | +0.07% | 17.8만 |
|---|
| 2026.01.15 | ₩37,992 | ₩39,115 | ₩37,712 | ₩38,647 | +1.72% | 28.7만 |
|---|
| 2026.01.14 | ₩36,830 | ₩38,086 | ₩36,403 | ₩37,912 | +2.94% | 26.8만 |
|---|
| 2026.01.13 | ₩37,324 | ₩37,445 | ₩36,416 | ₩36,470 | -2.29% | 33.4만 |
|---|
| 2026.01.12 | ₩36,363 | ₩36,964 | ₩35,775 | ₩36,844 | +1.32% | 40.2만 |
|---|
| 2026.01.09 | ₩37,084 | ₩37,658 | ₩35,334 | ₩37,097 | +0.04% | 36.5만 |
|---|
| 2026.01.08 | ₩34,052 | ₩38,340 | ₩34,038 | ₩36,803 | +8.08% | 36.7만 |
|---|
| 2026.01.07 | ₩35,454 | ₩36,723 | ₩35,241 | ₩35,254 | -0.57% | 30.4만 |
|---|
| 2026.01.06 | ₩32,328 | ₩35,374 | ₩32,328 | ₩35,281 | +9.13% | 34.2만 |
|---|
| 2026.01.05 | ₩32,141 | ₩33,531 | ₩31,954 | ₩32,836 | +2.16% | 18.5만 |
|---|
| 2026.01.02 | ₩32,609 | ₩33,023 | ₩31,567 | ₩32,168 | -1.35% | 23.3만 |
|---|
| 2025.12.31 | ₩32,636 | ₩32,716 | ₩32,181 | ₩32,368 | -0.82% | 19.8만 |
|---|
| 2025.12.30 | ₩32,555 | ₩32,809 | ₩32,262 | ₩32,515 | -0.12% | 20.5만 |
|---|
| 2025.12.29 | ₩32,595 | ₩32,756 | ₩32,208 | ₩32,555 | -0.12% | 18.2만 |
|---|
| 2025.12.26 | ₩33,143 | ₩33,557 | ₩32,141 | ₩32,689 | -1.37% | 23.3만 |
|---|
| 2025.12.24 | ₩32,996 | ₩33,410 | ₩32,462 | ₩33,116 | +0.36% | 10.8만 |
|---|
| 2025.12.23 | ₩33,971 | ₩34,052 | ₩32,435 | ₩32,729 | -3.66% | 42.4만 |
|---|
| 2025.12.22 | ₩32,956 | ₩33,290 | ₩32,569 | ₩32,970 | +0.04% | 19.4만 |
|---|
| 2025.12.19 | ₩33,036 | ₩33,878 | ₩32,782 | ₩33,036 | 0.00% | 52.2만 |
|---|
| 2025.12.18 | ₩33,143 | ₩33,571 | ₩32,689 | ₩33,010 | -0.40% | 20.8만 |
|---|
| 2025.12.17 | ₩32,889 | ₩33,517 | ₩32,315 | ₩32,582 | -0.93% | 29.9만 |
|---|
| 2025.12.16 | ₩33,544 | ₩33,824 | ₩32,595 | ₩32,849 | -2.07% | 20.2만 |
|---|
| 2025.12.15 | ₩33,758 | ₩34,359 | ₩33,290 | ₩33,531 | -0.67% | 23.2만 |
|---|
| 2025.12.12 | ₩34,720 | ₩34,773 | ₩33,517 | ₩33,651 | -3.08% | 18.6만 |
|---|
| 2025.12.11 | ₩34,947 | ₩35,454 | ₩34,212 | ₩34,613 | -0.96% | 22.2만 |
|---|
| 2025.12.10 | ₩33,891 | ₩35,735 | ₩33,464 | ₩34,786 | +2.64% | 27.6만 |
|---|
| 2025.12.09 | ₩33,370 | ₩34,386 | ₩33,143 | ₩33,851 | +1.44% | 32.3만 |
|---|
| 2025.12.08 | ₩32,395 | ₩35,000 | ₩32,395 | ₩33,971 | +4.87% | 42.4만 |
|---|
| 2025.12.05 | ₩32,021 | ₩32,956 | ₩31,741 | ₩31,821 | -0.63% | 22.6만 |
|---|
| 2025.12.04 | ₩31,714 | ₩32,729 | ₩31,126 | ₩32,074 | +1.14% | 29.2만 |
|---|
| 2025.12.03 | ₩31,687 | ₩32,636 | ₩31,553 | ₩31,607 | -0.25% | 44.1만 |
|---|
| 2025.12.02 | ₩30,632 | ₩31,513 | ₩30,044 | ₩31,380 | +2.44% | 34.7만 |
|---|
| 2025.12.01 | ₩30,725 | ₩31,674 | ₩30,378 | ₩30,431 | -0.96% | 31.9만 |
|---|
| 2025.11.28 | ₩32,008 | ₩32,769 | ₩31,073 | ₩31,233 | -2.42% | 15.3만 |
|---|
| 2025.11.26 | ₩32,809 | ₩33,357 | ₩32,115 | ₩32,168 | -1.95% | 36.5만 |
|---|
| 2025.11.25 | ₩31,513 | ₩33,971 | ₩31,513 | ₩32,983 | +4.66% | 35.2만 |
|---|
| 2025.11.24 | ₩31,139 | ₩31,794 | ₩30,338 | ₩31,206 | +0.21% | 36.6만 |
|---|
| 2025.11.21 | ₩28,975 | ₩31,687 | ₩28,708 | ₩31,086 | +7.28% | 29.7만 |
|---|
| 2025.11.20 | ₩30,244 | ₩30,458 | ₩28,615 | ₩28,628 | -5.34% | 31.1만 |
|---|
| 2025.11.19 | ₩30,578 | ₩30,859 | ₩29,737 | ₩29,897 | -2.23% | 35.3만 |
|---|
| 2025.11.18 | ₩29,510 | ₩30,592 | ₩29,149 | ₩30,231 | +2.44% | 43.6만 |
|---|
| 2025.11.17 | ₩31,059 | ₩31,781 | ₩29,643 | ₩29,643 | -4.56% | 38.5만 |
|---|
| 2025.11.14 | ₩29,336 | ₩31,153 | ₩29,162 | ₩31,046 | +5.83% | 42.5만 |
|---|
| 2025.11.13 | ₩30,939 | ₩33,116 | ₩28,989 | ₩30,137 | -2.59% | 105.2만 |
|---|
| 2025.11.12 | ₩31,594 | ₩32,555 | ₩31,086 | ₩31,366 | -0.72% | 51.7만 |
|---|
| 2025.11.11 | ₩31,714 | ₩32,208 | ₩31,393 | ₩31,433 | -0.88% | 22만 |
|---|
| 2025.11.10 | ₩32,141 | ₩32,181 | ₩31,059 | ₩31,553 | -1.83% | 32.7만 |
|---|
| 2025.11.07 | ₩31,126 | ₩32,876 | ₩30,779 | ₩31,754 | +2.02% | 27.2만 |
|---|
| 2025.11.06 | ₩31,954 | ₩32,288 | ₩30,725 | ₩31,246 | -2.22% | 34만 |
|---|
| 2025.11.05 | ₩31,527 | ₩33,464 | ₩31,313 | ₩32,395 | +2.75% | 50.1만 |
|---|
| 2025.11.04 | ₩32,435 | ₩32,569 | ₩31,313 | ₩31,433 | -3.09% | 36.6만 |
|---|
| 2025.11.03 | ₩33,023 | ₩33,424 | ₩32,008 | ₩32,916 | -0.32% | 29.2만 |
|---|
| 2025.10.31 | ₩31,286 | ₩33,223 | ₩31,099 | ₩33,090 | +5.76% | 31.7만 |
|---|
| 2025.10.30 | ₩32,542 | ₩32,823 | ₩31,179 | ₩31,674 | -2.67% | 51.2만 |
|---|
| 2025.10.29 | ₩36,069 | ₩36,443 | ₩32,689 | ₩32,809 | -9.04% | 32.7만 |
|---|
| 2025.10.28 | ₩35,494 | ₩37,271 | ₩35,321 | ₩36,603 | +3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩35,668 | ₩36,483 | ₩35,468 | ₩35,989 | +0.90% | 27.2만 |
|---|
| 2025.10.24 | ₩35,548 | ₩35,882 | ₩34,880 | ₩35,428 | -0.34% | 28.7만 |
|---|
| 2025.10.23 | ₩34,973 | ₩35,294 | ₩34,532 | ₩35,027 | +0.15% | 18.7만 |
|---|
| 2025.10.22 | ₩35,254 | ₩36,055 | ₩34,492 | ₩34,880 | -1.06% | 18.3만 |
|---|
| 2025.10.21 | ₩34,332 | ₩35,615 | ₩34,332 | ₩35,267 | +2.72% | 16.2만 |
|---|
| 2025.10.20 | ₩34,492 | ₩35,281 | ₩34,492 | ₩34,599 | +0.31% | 16.1만 |
|---|
| 2025.10.17 | ₩34,292 | ₩34,973 | ₩33,998 | ₩34,092 | -0.58% | 22.5만 |
|---|
| 2025.10.16 | ₩36,002 | ₩36,002 | ₩33,998 | ₩34,693 | -3.64% | 50.8만 |
|---|
| 2025.10.15 | ₩36,670 | ₩36,897 | ₩35,655 | ₩35,855 | -2.22% | 27.8만 |
|---|
| 2025.10.14 | ₩33,277 | ₩36,777 | ₩33,090 | ₩36,242 | +8.91% | 41.2만 |
|---|
| 2025.10.13 | ₩32,609 | ₩33,811 | ₩32,408 | ₩33,597 | +3.03% | 40.4만 |
|---|
| 2025.10.10 | ₩33,437 | ₩33,838 | ₩31,326 | ₩31,928 | -4.51% | 51.8만 |
|---|