시장 데이터를 불러오는 중
전체 종목
ManpowerGroup Common Stock 과거 주가
ManpowerGroup Common Stock · MAN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ManpowerGroup Common Stock · MAN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,950 | ₩72,670 | ₩70,375 | ₩70,429 | -2.11% | 53.5만 |
| 2026.10.08 | ₩70,549 | ₩72,630 | ₩69,988 | ₩72,537 | +2.82% | 80만 |
| 2026.10.07 | ₩69,094 | ₩70,976 | ₩69,094 | ₩70,549 | +2.11% | 49.3만 |
| 2026.10.06 | ₩72,737 | ₩73,057 | ₩68,774 | ₩69,214 | -4.84% | 102.3만 |
| 2026.10.05 | ₩72,417 | ₩73,391 | ₩71,389 | ₩72,323 | -0.13% | 90.7만 |
| 2026.10.02 | ₩76,500 | ₩76,500 | ₩71,763 | ₩72,270 | -5.53% | 113.9만 |
| 2026.10.01 | ₩69,495 | ₩76,633 | ₩69,495 | ₩75,099 | +8.06% | 169.4만 |
| 2026.09.30 | ₩74,071 | ₩76,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,165 |
| +0.13% |
| 101.7만 |
| 2026.09.29 | ₩74,712 | ₩76,300 | ₩73,738 | ₩75,473 | +1.02% | 65.9만 |
|---|
| 2026.09.28 | ₩76,086 | ₩77,541 | ₩75,392 | ₩76,086 | 0.00% | 110.1만 |
|---|
| 2026.09.25 | ₩75,646 | ₩77,181 | ₩75,352 | ₩76,607 | +1.27% | 60.7만 |
|---|
| 2026.09.24 | ₩77,127 | ₩78,849 | ₩73,498 | ₩76,086 | -1.35% | 95.7만 |
|---|
| 2026.09.23 | ₩76,607 | ₩77,941 | ₩75,659 | ₩76,553 | -0.07% | 75.9만 |
|---|
| 2026.09.22 | ₩76,727 | ₩77,541 | ₩74,872 | ₩76,900 | +0.23% | 74.5만 |
|---|
| 2026.09.21 | ₩77,394 | ₩78,315 | ₩75,339 | ₩75,459 | -2.50% | 56.1만 |
|---|
| 2026.09.18 | ₩76,126 | ₩76,940 | ₩74,899 | ₩76,914 | +1.03% | 132.7만 |
|---|
| 2026.09.17 | ₩77,447 | ₩77,674 | ₩76,060 | ₩76,954 | -0.64% | 60.4만 |
|---|
| 2026.09.16 | ₩77,087 | ₩77,701 | ₩75,913 | ₩77,301 | +0.28% | 70.2만 |
|---|
| 2026.09.15 | ₩77,354 | ₩78,248 | ₩75,779 | ₩77,995 | +0.83% | 82.8만 |
|---|
| 2026.09.14 | ₩76,687 | ₩78,582 | ₩76,140 | ₩77,421 | +0.96% | 65만 |
|---|
| 2026.09.11 | ₩76,233 | ₩77,047 | ₩74,058 | ₩75,339 | -1.17% | 66.7만 |
|---|
| 2026.09.10 | ₩77,047 | ₩77,421 | ₩75,326 | ₩76,086 | -1.25% | 72.4만 |
|---|
| 2026.09.09 | ₩76,073 | ₩77,181 | ₩73,364 | ₩75,686 | -0.51% | 124.2만 |
|---|
| 2026.09.08 | ₩80,783 | ₩80,930 | ₩75,699 | ₩76,340 | -5.50% | 97.9만 |
|---|
| 2026.09.04 | ₩81,104 | ₩82,785 | ₩79,062 | ₩82,705 | +1.97% | 54.8만 |
|---|
| 2026.09.03 | ₩79,809 | ₩82,732 | ₩79,329 | ₩82,078 | +2.84% | 62.3만 |
|---|
| 2026.09.02 | ₩80,903 | ₩82,305 | ₩79,449 | ₩80,423 | -0.59% | 51.2만 |
|---|
| 2026.09.01 | ₩83,999 | ₩84,666 | ₩80,997 | ₩81,651 | -2.80% | 96.3만 |
|---|
| 2026.08.31 | ₩83,092 | ₩84,360 | ₩81,771 | ₩83,999 | +1.09% | 94.5만 |
|---|
| 2026.08.28 | ₩83,679 | ₩85,240 | ₩82,692 | ₩83,252 | -0.51% | 59.6만 |
|---|
| 2026.08.27 | ₩82,398 | ₩83,999 | ₩81,651 | ₩83,012 | +0.74% | 42.5만 |
|---|
| 2026.08.26 | ₩82,278 | ₩83,319 | ₩81,651 | ₩82,678 | +0.49% | 65.3만 |
|---|
| 2026.08.25 | ₩81,077 | ₩83,105 | ₩79,809 | ₩82,852 | +2.19% | 77.9만 |
|---|
| 2026.08.24 | ₩82,411 | ₩84,013 | ₩81,224 | ₩81,918 | -0.60% | 67.4만 |
|---|
| 2026.08.21 | ₩80,650 | ₩83,332 | ₩80,276 | ₩81,998 | +1.67% | 92.3만 |
|---|
| 2026.08.20 | ₩78,768 | ₩81,397 | ₩78,728 | ₩81,050 | +2.90% | 90.8만 |
|---|
| 2026.08.19 | ₩79,249 | ₩81,357 | ₩78,168 | ₩79,289 | +0.05% | 152.6만 |
|---|
| 2026.08.18 | ₩76,887 | ₩79,396 | ₩75,659 | ₩79,369 | +3.23% | 156.3만 |
|---|
| 2026.08.17 | ₩77,087 | ₩77,141 | ₩75,352 | ₩75,753 | -1.73% | 76.5만 |
|---|
| 2026.08.14 | ₩79,302 | ₩79,876 | ₩77,674 | ₩77,794 | -1.90% | 70만 |
|---|
| 2026.08.13 | ₩75,619 | ₩78,862 | ₩75,539 | ₩78,849 | +4.27% | 97.1만 |
|---|
| 2026.08.12 | ₩73,338 | ₩75,366 | ₩72,724 | ₩75,019 | +2.29% | 62.4만 |
|---|
| 2026.08.11 | ₩74,725 | ₩75,686 | ₩73,618 | ₩75,046 | +0.43% | 54.4만 |
|---|
| 2026.08.10 | ₩74,232 | ₩75,833 | ₩73,391 | ₩75,419 | +1.60% | 87.7만 |
|---|
| 2026.08.07 | ₩73,391 | ₩77,314 | ₩73,391 | ₩75,526 | +2.91% | 90.5만 |
|---|
| 2026.08.06 | ₩72,430 | ₩74,031 | ₩71,683 | ₩73,845 | +1.95% | 141.7만 |
|---|
| 2026.08.05 | ₩73,351 | ₩73,431 | ₩71,323 | ₩72,577 | -1.06% | 58.9만 |
|---|
| 2026.08.04 | ₩70,442 | ₩73,257 | ₩69,855 | ₩73,124 | +3.81% | 79.9만 |
|---|
| 2026.08.03 | ₩71,269 | ₩73,431 | ₩71,109 | ₩72,190 | +1.29% | 110.4만 |
|---|
| 2026.07.31 | ₩67,813 | ₩70,188 | ₩67,293 | ₩69,948 | +3.15% | 147.1만 |
|---|
| 2026.07.30 | ₩72,003 | ₩73,511 | ₩68,854 | ₩69,228 | -3.85% | 107.8만 |
|---|
| 2026.07.29 | ₩74,685 | ₩76,166 | ₩74,125 | ₩74,538 | -0.20% | 173만 |
|---|
| 2026.07.28 | ₩73,257 | ₩75,339 | ₩72,443 | ₩73,925 | +0.91% | 181.2만 |
|---|
| 2026.07.27 | ₩68,827 | ₩71,670 | ₩68,827 | ₩71,616 | +4.05% | 161.5만 |
|---|
| 2026.07.24 | ₩66,052 | ₩69,721 | ₩65,224 | ₩68,494 | +3.70% | 118.8만 |
|---|
| 2026.07.23 | ₩69,508 | ₩69,841 | ₩65,985 | ₩66,652 | -4.11% | 154.4만 |
|---|
| 2026.07.22 | ₩69,788 | ₩70,722 | ₩68,240 | ₩68,934 | -1.22% | 129.8만 |
|---|
| 2026.07.21 | ₩71,389 | ₩71,536 | ₩68,347 | ₩68,961 | -3.40% | 157.3만 |
|---|
| 2026.07.20 | ₩69,294 | ₩72,177 | ₩68,147 | ₩70,869 | +2.27% | 175.2만 |
|---|
| 2026.07.17 | ₩70,655 | ₩74,325 | ₩68,454 | ₩69,841 | -1.15% | 334.6만 |
|---|
| 2026.07.16 | ₩62,422 | ₩70,722 | ₩62,422 | ₩68,921 | +10.41% | 535.7만 |
|---|
| 2026.07.15 | ₩52,481 | ₩54,483 | ₩51,547 | ₩52,068 | -0.79% | 141.5만 |
|---|
| 2026.07.14 | ₩52,201 | ₩53,002 | ₩50,840 | ₩52,281 | +0.15% | 107.8만 |
|---|
| 2026.07.13 | ₩52,895 | ₩54,710 | ₩51,133 | ₩54,203 | +2.47% | 124.7만 |
|---|
| 2026.07.10 | ₩51,440 | ₩51,734 | ₩50,453 | ₩51,654 | +0.42% | 92.8만 |
|---|
| 2026.07.09 | ₩49,732 | ₩50,506 | ₩48,825 | ₩49,999 | +0.54% | 135.8만 |
|---|
| 2026.07.08 | ₩52,521 | ₩52,695 | ₩50,079 | ₩50,520 | -3.81% | 115.4만 |
|---|
| 2026.07.07 | ₩50,867 | ₩53,615 | ₩50,867 | ₩52,495 | +3.20% | 88.7만 |
|---|
| 2026.07.06 | ₩51,721 | ₩52,668 | ₩50,266 | ₩51,294 | -0.83% | 113.1만 |
|---|
| 2026.07.02 | ₩50,279 | ₩51,921 | ₩49,332 | ₩51,761 | +2.95% | 90.2만 |
|---|
| 2026.07.01 | ₩45,596 | ₩50,373 | ₩45,596 | ₩49,546 | +8.66% | 161.8만 |
|---|
| 2026.06.30 | ₩48,064 | ₩48,064 | ₩44,248 | ₩45,062 | -6.25% | 126.9만 |
|---|
| 2026.06.29 | ₩48,024 | ₩48,478 | ₩47,224 | ₩47,931 | -0.19% | 116만 |
|---|
| 2026.06.26 | ₩44,835 | ₩49,839 | ₩44,835 | ₩48,305 | +7.74% | 754.6만 |
|---|
| 2026.06.25 | ₩43,781 | ₩45,556 | ₩43,447 | ₩45,115 | +3.05% | 127.8만 |
|---|
| 2026.06.24 | ₩43,181 | ₩43,954 | ₩42,794 | ₩43,487 | +0.71% | 79.1만 |
|---|
| 2026.06.23 | ₩42,567 | ₩43,261 | ₩41,873 | ₩43,047 | +1.13% | 83.3만 |
|---|
| 2026.06.22 | ₩44,021 | ₩44,275 | ₩41,473 | ₩41,806 | -5.03% | 89만 |
|---|
| 2026.06.18 | ₩45,502 | ₩45,836 | ₩44,422 | ₩44,768 | -1.61% | 109.8만 |
|---|
| 2026.06.17 | ₩46,210 | ₩48,238 | ₩45,169 | ₩45,756 | -0.98% | 100.9만 |
|---|
| 2026.06.16 | ₩44,782 | ₩45,703 | ₩44,635 | ₩45,649 | +1.94% | 79.7만 |
|---|
| 2026.06.15 | ₩44,568 | ₩45,689 | ₩44,301 | ₩44,502 | -0.15% | 93.3만 |
|---|
| 2026.06.12 | ₩45,369 | ₩46,423 | ₩44,315 | ₩45,369 | 0.00% | 89.7만 |
|---|
| 2026.06.11 | ₩44,035 | ₩45,556 | ₩43,594 | ₩45,369 | +3.03% | 101.3만 |
|---|
| 2026.06.10 | ₩43,688 | ₩45,249 | ₩43,234 | ₩44,128 | +1.01% | 85.6만 |
|---|
| 2026.06.09 | ₩43,074 | ₩44,462 | ₩42,660 | ₩43,568 | +1.15% | 72.9만 |
|---|
| 2026.06.08 | ₩42,754 | ₩44,248 | ₩42,287 | ₩43,274 | +1.22% | 80.9만 |
|---|
| 2026.06.05 | ₩43,434 | ₩43,741 | ₩42,447 | ₩43,100 | -0.77% | 66.5만 |
|---|
| 2026.06.04 | ₩41,726 | ₩43,327 | ₩41,432 | ₩42,714 | +2.37% | 63.4만 |
|---|
| 2026.06.03 | ₩41,326 | ₩42,113 | ₩40,098 | ₩40,525 | -1.94% | 78.6만 |
|---|
| 2026.06.02 | ₩43,274 | ₩43,461 | ₩42,100 | ₩42,193 | -2.50% | 68.4만 |
|---|
| 2026.06.01 | ₩41,206 | ₩44,555 | ₩41,206 | ₩43,941 | +6.64% | 103.4만 |
|---|
| 2026.05.29 | ₩40,485 | ₩43,114 | ₩39,911 | ₩42,206 | +4.25% | 166.7만 |
|---|
| 2026.05.28 | ₩39,164 | ₩40,498 | ₩39,071 | ₩40,472 | +3.34% | 81만 |
|---|
| 2026.05.27 | ₩38,684 | ₩39,885 | ₩38,270 | ₩39,097 | +1.07% | 97.6만 |
|---|
| 2026.05.26 | ₩39,311 | ₩39,578 | ₩38,043 | ₩38,297 | -2.58% | 88.5만 |
|---|
| 2026.05.22 | ₩37,883 | ₩39,591 | ₩37,883 | ₩39,191 | +3.45% | 70.7만 |
|---|
| 2026.05.21 | ₩36,615 | ₩38,577 | ₩35,895 | ₩38,417 | +4.92% | 64.4만 |
|---|
| 2026.05.20 | ₩35,908 | ₩37,069 | ₩35,068 | ₩37,016 | +3.08% | 59.4만 |
|---|
| 2026.05.19 | ₩37,603 | ₩38,030 | ₩35,922 | ₩36,349 | -3.34% | 73.6만 |
|---|
| 2026.05.18 | ₩34,747 | ₩37,576 | ₩34,667 | ₩36,936 | +6.30% | 103만 |
|---|
| 2026.05.15 | ₩35,134 | ₩35,962 | ₩34,120 | ₩34,654 | -1.37% | 101.5만 |
|---|
| 2026.05.14 | ₩34,907 | ₩35,908 | ₩34,267 | ₩34,614 | -0.84% | 94.8만 |
|---|
| 2026.05.13 | ₩36,469 | ₩36,469 | ₩33,613 | ₩34,801 | -4.57% | 177.7만 |
|---|
| 2026.05.12 | ₩39,111 | ₩39,151 | ₩37,176 | ₩37,416 | -4.33% | 74만 |
|---|
| 2026.05.11 | ₩40,018 | ₩40,338 | ₩38,564 | ₩38,630 | -3.47% | 84.5만 |
|---|
| 2026.05.08 | ₩40,538 | ₩40,538 | ₩38,830 | ₩39,818 | -1.78% | 50.5만 |
|---|
| 2026.05.07 | ₩39,164 | ₩41,206 | ₩39,124 | ₩40,632 | +3.75% | 81.1만 |
|---|
| 2026.05.06 | ₩39,791 | ₩40,005 | ₩38,830 | ₩39,057 | -1.84% | 70.9만 |
|---|
| 2026.05.05 | ₩39,831 | ₩40,218 | ₩38,884 | ₩39,551 | -0.70% | 86.6만 |
|---|
| 2026.05.04 | ₩40,045 | ₩41,232 | ₩39,538 | ₩39,684 | -0.90% | 78만 |
|---|
| 2026.05.01 | ₩40,965 | ₩42,020 | ₩40,392 | ₩40,725 | -0.59% | 65.9만 |
|---|
| 2026.04.30 | ₩40,485 | ₩41,099 | ₩40,045 | ₩40,392 | -0.23% | 83.7만 |
|---|
| 2026.04.29 | ₩41,633 | ₩42,206 | ₩40,805 | ₩40,939 | -1.67% | 84.6만 |
|---|
| 2026.04.28 | ₩41,219 | ₩42,633 | ₩41,219 | ₩41,659 | +1.07% | 78.8만 |
|---|
| 2026.04.27 | ₩39,498 | ₩40,632 | ₩39,151 | ₩39,978 | +1.22% | 64.3만 |
|---|
| 2026.04.24 | ₩38,844 | ₩39,698 | ₩38,150 | ₩39,324 | +1.24% | 168.8만 |
|---|
| 2026.04.23 | ₩41,566 | ₩41,566 | ₩38,003 | ₩39,044 | -6.07% | 158.5만 |
|---|
| 2026.04.22 | ₩43,514 | ₩43,514 | ₩41,473 | ₩42,086 | -3.28% | 110.3만 |
|---|
| 2026.04.21 | ₩42,954 | ₩44,115 | ₩42,407 | ₩42,473 | -1.12% | 131.4만 |
|---|
| 2026.04.20 | ₩41,312 | ₩43,447 | ₩40,885 | ₩42,527 | +2.94% | 135.3만 |
|---|
| 2026.04.17 | ₩41,059 | ₩42,553 | ₩40,699 | ₩41,539 | +1.17% | 128.8만 |
|---|
| 2026.04.16 | ₩40,071 | ₩43,407 | ₩38,337 | ₩41,366 | +3.23% | 205만 |
|---|
| 2026.04.15 | ₩39,231 | ₩41,099 | ₩39,071 | ₩41,005 | +4.52% | 176.6만 |
|---|
| 2026.04.14 | ₩38,564 | ₩40,111 | ₩38,564 | ₩39,004 | +1.14% | 100.9만 |
|---|
| 2026.04.13 | ₩35,454 | ₩39,271 | ₩35,161 | ₩38,951 | +9.86% | 140.5만 |
|---|
| 2026.04.10 | ₩37,856 | ₩38,417 | ₩35,027 | ₩35,935 | -5.08% | 147.5만 |
|---|
| 2026.04.09 | ₩36,735 | ₩38,323 | ₩35,681 | ₩38,323 | +4.32% | 125.4만 |
|---|
| 2026.04.08 | ₩38,190 | ₩39,217 | ₩37,002 | ₩37,176 | -2.66% | 145.2만 |
|---|
| 2026.04.07 | ₩38,030 | ₩38,403 | ₩37,589 | ₩37,763 | -0.70% | 55.9만 |
|---|
| 2026.04.06 | ₩39,004 | ₩39,164 | ₩38,097 | ₩38,163 | -2.16% | 124.3만 |
|---|
| 2026.04.02 | ₩38,430 | ₩39,498 | ₩37,016 | ₩39,164 | +1.91% | 78.4만 |
|---|
| 2026.04.01 | ₩38,363 | ₩39,137 | ₩36,615 | ₩38,350 | -0.03% | 82.7만 |
|---|
| 2026.03.31 | ₩39,885 | ₩40,312 | ₩38,951 | ₩39,311 | -1.44% | 86.2만 |
|---|
| 2026.03.30 | ₩38,257 | ₩39,818 | ₩37,976 | ₩39,671 | +3.70% | 97.3만 |
|---|
| 2026.03.27 | ₩38,083 | ₩38,350 | ₩37,389 | ₩37,923 | -0.42% | 84.2만 |
|---|
| 2026.03.26 | ₩37,456 | ₩39,137 | ₩37,456 | ₩38,443 | +2.64% | 79만 |
|---|
| 2026.03.25 | ₩37,576 | ₩38,310 | ₩36,375 | ₩37,670 | +0.25% | 116.5만 |
|---|
| 2026.03.24 | ₩36,882 | ₩38,243 | ₩36,042 | ₩37,189 | +0.83% | 162.2만 |
|---|
| 2026.03.23 | ₩36,242 | ₩37,616 | ₩35,201 | ₩37,162 | +2.54% | 115.7만 |
|---|
| 2026.03.20 | ₩35,174 | ₩36,255 | ₩34,694 | ₩35,521 | +0.99% | 151.3만 |
|---|
| 2026.03.19 | ₩34,747 | ₩36,375 | ₩34,707 | ₩35,081 | +0.96% | 109.5만 |
|---|
| 2026.03.18 | ₩35,308 | ₩36,015 | ₩34,387 | ₩34,761 | -1.55% | 113.1만 |
|---|
| 2026.03.17 | ₩35,628 | ₩36,856 | ₩35,054 | ₩35,254 | -1.05% | 103.8만 |
|---|
| 2026.03.16 | ₩34,480 | ₩35,548 | ₩34,320 | ₩34,947 | +1.35% | 96.5만 |
|---|
| 2026.03.13 | ₩35,575 | ₩36,002 | ₩34,267 | ₩34,454 | -3.15% | 96.8만 |
|---|
| 2026.03.12 | ₩36,228 | ₩37,229 | ₩35,148 | ₩35,241 | -2.73% | 116.3만 |
|---|
| 2026.03.11 | ₩37,256 | ₩37,483 | ₩35,775 | ₩36,442 | -2.18% | 96.7만 |
|---|
| 2026.03.10 | ₩37,830 | ₩37,883 | ₩36,202 | ₩37,016 | -2.15% | 145.1만 |
|---|
| 2026.03.09 | ₩38,323 | ₩38,363 | ₩36,682 | ₩37,910 | -1.08% | 166.9만 |
|---|
| 2026.03.06 | ₩37,910 | ₩39,311 | ₩36,909 | ₩38,830 | +2.43% | 159.8만 |
|---|
| 2026.03.05 | ₩36,882 | ₩38,524 | ₩36,695 | ₩38,297 | +3.84% | 110만 |
|---|
| 2026.03.04 | ₩37,469 | ₩37,616 | ₩36,442 | ₩37,309 | -0.43% | 97.2만 |
|---|
| 2026.03.03 | ₩35,294 | ₩37,803 | ₩34,987 | ₩37,429 | +6.05% | 135.1만 |
|---|
| 2026.03.02 | ₩35,641 | ₩37,069 | ₩34,520 | ₩36,055 | +1.16% | 183.6만 |
|---|
| 2026.02.27 | ₩36,482 | ₩37,403 | ₩35,454 | ₩37,323 | +2.30% | 200만 |
|---|
| 2026.02.26 | ₩34,961 | ₩37,950 | ₩34,841 | ₩37,229 | +6.49% | 205.8만 |
|---|
| 2026.02.25 | ₩34,520 | ₩35,081 | ₩33,560 | ₩34,467 | -0.15% | 255.7만 |
|---|
| 2026.02.24 | ₩35,041 | ₩35,895 | ₩34,227 | ₩34,360 | -1.94% | 180.6만 |
|---|
| 2026.02.23 | ₩37,710 | ₩37,856 | ₩34,867 | ₩34,867 | -7.54% | 197.3만 |
|---|
| 2026.02.20 | ₩38,550 | ₩39,631 | ₩37,403 | ₩38,243 | -0.80% | 128.6만 |
|---|
| 2026.02.19 | ₩39,084 | ₩40,192 | ₩38,257 | ₩38,737 | -0.89% | 137만 |
|---|
| 2026.02.18 | ₩38,177 | ₩40,538 | ₩38,177 | ₩39,338 | +3.04% | 139.9만 |
|---|
| 2026.02.17 | ₩38,230 | ₩38,470 | ₩36,882 | ₩37,843 | -1.01% | 169만 |
|---|
| 2026.02.13 | ₩39,271 | ₩39,431 | ₩37,763 | ₩38,243 | -2.62% | 229.6만 |
|---|
| 2026.02.12 | ₩41,432 | ₩42,353 | ₩37,776 | ₩38,977 | -5.93% | 310.8만 |
|---|
| 2026.02.11 | ₩45,689 | ₩46,009 | ₩40,458 | ₩41,379 | -9.43% | 233.7만 |
|---|
| 2026.02.10 | ₩45,489 | ₩46,570 | ₩45,142 | ₩45,849 | +0.79% | 109.7만 |
|---|
| 2026.02.09 | ₩48,571 | ₩48,571 | ₩45,302 | ₩45,369 | -6.59% | 111.5만 |
|---|
| 2026.02.06 | ₩48,852 | ₩49,866 | ₩48,705 | ₩48,892 | +0.08% | 133.7만 |
|---|
| 2026.02.05 | ₩49,332 | ₩50,159 | ₩47,878 | ₩48,892 | -0.89% | 144.1만 |
|---|
| 2026.02.04 | ₩47,277 | ₩49,465 | ₩46,903 | ₩49,119 | +3.90% | 105.3만 |
|---|
| 2026.02.03 | ₩49,345 | ₩50,039 | ₩45,489 | ₩46,450 | -5.87% | 191.3만 |
|---|
| 2026.02.02 | ₩48,238 | ₩49,399 | ₩46,970 | ₩48,945 | +1.47% | 164.4만 |
|---|
| 2026.01.30 | ₩45,929 | ₩48,505 | ₩45,035 | ₩48,478 | +5.55% | 288.7만 |
|---|
| 2026.01.29 | ₩40,205 | ₩45,542 | ₩38,203 | ₩44,422 | +10.49% | 309.4만 |
|---|
| 2026.01.28 | ₩40,485 | ₩40,739 | ₩38,510 | ₩38,644 | -4.55% | 149.5만 |
|---|
| 2026.01.27 | ₩40,205 | ₩40,405 | ₩39,498 | ₩40,165 | -0.10% | 86만 |
|---|
| 2026.01.26 | ₩41,406 | ₩41,406 | ₩40,031 | ₩40,565 | -2.03% | 68만 |
|---|
| 2026.01.23 | ₩41,793 | ₩42,060 | ₩40,712 | ₩40,832 | -2.30% | 85.7만 |
|---|
| 2026.01.22 | ₩40,832 | ₩42,086 | ₩40,832 | ₩41,833 | +2.45% | 91.9만 |
|---|
| 2026.01.21 | ₩39,311 | ₩40,765 | ₩39,297 | ₩40,498 | +3.02% | 85.6만 |
|---|
| 2026.01.20 | ₩39,271 | ₩39,631 | ₩38,470 | ₩39,071 | -0.51% | 110.3만 |
|---|
| 2026.01.16 | ₩40,552 | ₩40,925 | ₩39,724 | ₩40,125 | -1.05% | 74.2만 |
|---|
| 2026.01.15 | ₩40,765 | ₩41,499 | ₩40,232 | ₩41,326 | +1.37% | 80.9만 |
|---|
| 2026.01.14 | ₩39,604 | ₩41,166 | ₩39,524 | ₩40,752 | +2.90% | 93.2만 |
|---|
| 2026.01.13 | ₩41,446 | ₩41,526 | ₩39,231 | ₩39,511 | -4.67% | 129.9만 |
|---|
| 2026.01.12 | ₩41,579 | ₩42,180 | ₩40,819 | ₩41,339 | -0.58% | 88.8만 |
|---|
| 2026.01.09 | ₩41,553 | ₩42,367 | ₩40,432 | ₩41,913 | +0.87% | 74.3만 |
|---|
| 2026.01.08 | ₩39,391 | ₩41,513 | ₩39,244 | ₩41,326 | +4.91% | 112.3만 |
|---|
| 2026.01.07 | ₩40,845 | ₩41,072 | ₩39,644 | ₩39,751 | -2.68% | 62.7만 |
|---|
| 2026.01.06 | ₩39,338 | ₩41,139 | ₩39,204 | ₩40,779 | +3.66% | 92만 |
|---|
| 2026.01.05 | ₩40,058 | ₩41,446 | ₩39,564 | ₩40,018 | -0.10% | 119.9만 |
|---|
| 2026.01.02 | ₩39,911 | ₩40,418 | ₩39,004 | ₩40,111 | +0.50% | 68.1만 |
|---|
| 2025.12.31 | ₩40,165 | ₩40,458 | ₩39,618 | ₩39,671 | -1.23% | 53.5만 |
|---|
| 2025.12.30 | ₩40,165 | ₩40,832 | ₩40,165 | ₩40,392 | +0.56% | 69.3만 |
|---|
| 2025.12.29 | ₩39,845 | ₩40,258 | ₩39,378 | ₩40,232 | +0.97% | 98.5만 |
|---|
| 2025.12.26 | ₩39,364 | ₩39,885 | ₩39,177 | ₩39,805 | +1.12% | 59.9만 |
|---|
| 2025.12.24 | ₩38,924 | ₩39,257 | ₩38,470 | ₩39,164 | +0.62% | 30.3만 |
|---|
| 2025.12.23 | ₩39,404 | ₩39,538 | ₩38,484 | ₩38,737 | -1.69% | 81만 |
|---|
| 2025.12.22 | ₩39,591 | ₩40,325 | ₩39,097 | ₩39,511 | -0.20% | 79만 |
|---|
| 2025.12.19 | ₩40,352 | ₩40,605 | ₩39,738 | ₩39,845 | -1.26% | 165.3만 |
|---|
| 2025.12.18 | ₩40,925 | ₩41,779 | ₩40,045 | ₩40,672 | -0.62% | 132.3만 |
|---|
| 2025.12.17 | ₩38,790 | ₩40,125 | ₩38,790 | ₩39,378 | +1.51% | 66.6만 |
|---|
| 2025.12.16 | ₩39,484 | ₩40,178 | ₩38,924 | ₩39,111 | -0.95% | 103.6만 |
|---|
| 2025.12.15 | ₩39,644 | ₩39,925 | ₩38,510 | ₩39,418 | -0.57% | 127.7만 |
|---|
| 2025.12.12 | ₩38,644 | ₩39,724 | ₩38,457 | ₩39,177 | +1.38% | 97.7만 |
|---|
| 2025.12.11 | ₩38,323 | ₩38,951 | ₩37,883 | ₩38,083 | -0.63% | 80.5만 |
|---|
| 2025.12.10 | ₩36,749 | ₩37,990 | ₩36,602 | ₩37,910 | +3.16% | 153.5만 |
|---|
| 2025.12.09 | ₩36,762 | ₩37,269 | ₩36,562 | ₩36,709 | -0.15% | 70.7만 |
|---|
| 2025.12.08 | ₩37,149 | ₩37,483 | ₩36,695 | ₩37,056 | -0.25% | 97.3만 |
|---|
| 2025.12.05 | ₩37,269 | ₩37,976 | ₩37,109 | ₩37,216 | -0.14% | 66.4만 |
|---|
| 2025.12.04 | ₩38,710 | ₩38,710 | ₩37,203 | ₩37,509 | -3.10% | 79.7만 |
|---|
| 2025.12.03 | ₩38,297 | ₩39,044 | ₩38,177 | ₩38,390 | +0.24% | 82만 |
|---|
| 2025.12.02 | ₩38,203 | ₩38,617 | ₩37,229 | ₩38,163 | -0.10% | 73.6만 |
|---|
| 2025.12.01 | ₩37,069 | ₩38,297 | ₩36,989 | ₩38,030 | +2.59% | 85.7만 |
|---|
| 2025.11.28 | ₩37,976 | ₩38,524 | ₩37,923 | ₩38,377 | +1.05% | 42.6만 |
|---|
| 2025.11.26 | ₩37,363 | ₩38,443 | ₩37,309 | ₩37,990 | +1.68% | 108.7만 |
|---|
| 2025.11.25 | ₩37,002 | ₩38,323 | ₩36,655 | ₩37,790 | +2.13% | 108.4만 |
|---|
| 2025.11.24 | ₩37,483 | ₩37,656 | ₩36,282 | ₩36,642 | -2.24% | 137.2만 |
|---|
| 2025.11.21 | ₩35,761 | ₩37,976 | ₩35,508 | ₩37,496 | +4.85% | 107.2만 |
|---|
| 2025.11.20 | ₩36,349 | ₩36,669 | ₩34,881 | ₩35,535 | -2.24% | 135.9만 |
|---|
| 2025.11.19 | ₩36,962 | ₩37,069 | ₩35,828 | ₩36,282 | -1.84% | 97.8만 |
|---|
| 2025.11.18 | ₩37,136 | ₩37,589 | ₩36,429 | ₩37,109 | -0.07% | 109.5만 |
|---|
| 2025.11.17 | ₩38,123 | ₩38,123 | ₩37,216 | ₩37,376 | -1.96% | 105.9만 |
|---|
| 2025.11.14 | ₩38,430 | ₩38,430 | ₩37,216 | ₩38,217 | -0.56% | 122.8만 |
|---|
| 2025.11.13 | ₩38,484 | ₩39,551 | ₩38,137 | ₩38,510 | +0.07% | 113.1만 |
|---|
| 2025.11.12 | ₩39,324 | ₩39,511 | ₩38,217 | ₩38,564 | -1.93% | 132.4만 |
|---|
| 2025.11.11 | ₩36,922 | ₩39,351 | ₩36,922 | ₩39,297 | +6.43% | 146.1만 |
|---|
| 2025.11.10 | ₩38,657 | ₩38,657 | ₩36,816 | ₩36,882 | -4.59% | 121.3만 |
|---|
| 2025.11.07 | ₩38,016 | ₩38,657 | ₩37,776 | ₩38,310 | +0.77% | 89.7만 |
|---|
| 2025.11.06 | ₩39,524 | ₩39,885 | ₩38,110 | ₩38,163 | -3.44% | 87.2만 |
|---|
| 2025.11.05 | ₩40,085 | ₩40,498 | ₩39,177 | ₩39,738 | -0.87% | 113.7만 |
|---|
| 2025.11.04 | ₩40,031 | ₩40,992 | ₩39,791 | ₩39,898 | -0.33% | 89.2만 |
|---|
| 2025.11.03 | ₩40,779 | ₩40,779 | ₩39,724 | ₩40,151 | -1.54% | 126.6만 |
|---|
| 2025.10.31 | ₩39,911 | ₩41,072 | ₩39,217 | ₩40,912 | +2.51% | 169.3만 |
|---|
| 2025.10.30 | ₩40,458 | ₩41,219 | ₩40,031 | ₩40,218 | -0.59% | 148.9만 |
|---|
| 2025.10.29 | ₩42,900 | ₩43,247 | ₩40,819 | ₩40,859 | -4.76% | 123.4만 |
|---|
| 2025.10.28 | ₩43,661 | ₩44,035 | ₩42,727 | ₩43,287 | -0.86% | 129만 |
|---|
| 2025.10.27 | ₩44,088 | ₩44,768 | ₩43,608 | ₩43,834 | -0.58% | 148.3만 |
|---|
| 2025.10.24 | ₩45,662 | ₩45,823 | ₩44,128 | ₩44,181 | -3.24% | 73.9만 |
|---|
| 2025.10.23 | ₩44,675 | ₩45,049 | ₩43,848 | ₩44,875 | +0.45% | 90.8만 |
|---|
| 2025.10.22 | ₩45,582 | ₩45,876 | ₩44,368 | ₩44,555 | -2.25% | 111.3만 |
|---|
| 2025.10.21 | ₩45,276 | ₩46,530 | ₩44,715 | ₩45,876 | +1.33% | 93만 |
|---|
| 2025.10.20 | ₩45,422 | ₩45,809 | ₩44,782 | ₩45,276 | -0.32% | 115.3만 |
|---|
| 2025.10.17 | ₩46,516 | ₩47,397 | ₩44,381 | ₩44,982 | -3.30% | 180.2만 |
|---|
| 2025.10.16 | ₩54,336 | ₩54,336 | ₩46,810 | ₩47,424 | -12.72% | 187.5만 |
|---|
| 2025.10.15 | ₩50,893 | ₩51,360 | ₩50,146 | ₩50,733 | -0.31% | 110.5만 |
|---|
| 2025.10.14 | ₩49,305 | ₩50,907 | ₩48,291 | ₩50,666 | +2.76% | 129.6만 |
|---|
| 2025.10.13 | ₩50,853 | ₩52,148 | ₩50,680 | ₩50,693 | -0.31% | 88.6만 |
|---|
| 2025.10.10 | ₩52,575 | ₩52,628 | ₩50,373 | ₩50,733 | -3.50% | 105만 |
|---|