시장 데이터를 불러오는 중
전체 종목
맨해튼 어소시에이츠 과거 주가
Manhattan Associates, Inc. - Common Stock · MANH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Manhattan Associates, Inc. - Common Stock · MANH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩278,472 | ₩280,556 | ₩272,006 | ₩273,729 | -1.70% | 44.9만 |
| 2026.10.08 | ₩272,006 | ₩276,735 | ₩269,080 | ₩276,254 | +1.56% | 37.6만 |
| 2026.10.07 | ₩270,683 | ₩272,700 | ₩267,837 | ₩270,015 | -0.25% | 39.4만 |
| 2026.10.06 | ₩275,105 | ₩276,254 | ₩270,990 | ₩270,990 | -1.50% | 44.9만 |
| 2026.10.05 | ₩272,727 | ₩279,247 | ₩272,727 | ₩274,477 | +0.64% | 62.2만 |
| 2026.10.02 | ₩274,063 | ₩275,105 | ₩271,297 | ₩272,740 | -0.48% | 37만 |
| 2026.10.01 | ₩270,402 | ₩277,015 | ₩268,051 | ₩272,740 | +0.86% | 50.2만 |
| 2026.09.30 | ₩267,503 | ₩271,391 | ₩265,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,459 |
| -0.76% |
| 45.5만 |
| 2026.09.29 | ₩265,446 | ₩268,706 | ₩263,936 | ₩267,343 | +0.71% | 52.2만 |
|---|
| 2026.09.28 | ₩269,708 | ₩269,868 | ₩262,921 | ₩269,708 | 0.00% | 66.1만 |
|---|
| 2026.09.25 | ₩279,888 | ₩281,063 | ₩274,504 | ₩275,252 | -1.66% | 42만 |
|---|
| 2026.09.24 | ₩282,693 | ₩284,965 | ₩278,538 | ₩280,061 | -0.93% | 35.5만 |
|---|
| 2026.09.23 | ₩279,420 | ₩283,976 | ₩276,882 | ₩281,050 | +0.58% | 44.4만 |
|---|
| 2026.09.22 | ₩282,920 | ₩283,989 | ₩270,108 | ₩276,668 | -2.21% | 63.7만 |
|---|
| 2026.09.21 | ₩283,856 | ₩283,909 | ₩276,347 | ₩279,687 | -1.47% | 48.8만 |
|---|
| 2026.09.18 | ₩282,533 | ₩283,735 | ₩276,869 | ₩282,506 | -0.01% | 147.7만 |
|---|
| 2026.09.17 | ₩281,411 | ₩283,949 | ₩277,416 | ₩281,651 | +0.09% | 66.9만 |
|---|
| 2026.09.16 | ₩274,450 | ₩284,657 | ₩274,023 | ₩283,268 | +3.21% | 95.1만 |
|---|
| 2026.09.15 | ₩277,617 | ₩286,728 | ₩276,962 | ₩280,048 | +0.88% | 63.7만 |
|---|
| 2026.09.14 | ₩277,496 | ₩284,363 | ₩272,540 | ₩282,613 | +1.84% | 82.9만 |
|---|
| 2026.09.11 | ₩272,660 | ₩276,962 | ₩268,438 | ₩269,627 | -1.11% | 65.7만 |
|---|
| 2026.09.10 | ₩275,760 | ₩279,353 | ₩273,288 | ₩273,903 | -0.67% | 62.3만 |
|---|
| 2026.09.09 | ₩277,777 | ₩279,380 | ₩272,406 | ₩275,345 | -0.88% | 68만 |
|---|
| 2026.09.08 | ₩285,592 | ₩286,154 | ₩271,004 | ₩277,777 | -2.74% | 64.2만 |
|---|
| 2026.09.04 | ₩292,085 | ₩292,580 | ₩283,776 | ₩285,592 | -2.22% | 39.4만 |
|---|
| 2026.09.03 | ₩293,916 | ₩301,424 | ₩292,593 | ₩297,055 | +1.07% | 53.4만 |
|---|
| 2026.09.02 | ₩289,226 | ₩293,982 | ₩286,421 | ₩289,600 | +0.13% | 44.5만 |
|---|
| 2026.09.01 | ₩295,372 | ₩297,990 | ₩287,864 | ₩288,852 | -2.21% | 57.4만 |
|---|
| 2026.08.31 | ₩295,505 | ₩300,155 | ₩295,505 | ₩298,177 | +0.90% | 53.5만 |
|---|
| 2026.08.28 | ₩297,924 | ₩302,359 | ₩297,403 | ₩298,298 | +0.13% | 56.8만 |
|---|
| 2026.08.27 | ₩291,685 | ₩303,308 | ₩290,723 | ₩298,939 | +2.49% | 67.9만 |
|---|
| 2026.08.26 | ₩280,249 | ₩290,135 | ₩277,189 | ₩288,425 | +2.92% | 50.1만 |
|---|
| 2026.08.25 | ₩281,585 | ₩286,781 | ₩280,970 | ₩284,697 | +1.11% | 46.1만 |
|---|
| 2026.08.24 | ₩284,003 | ₩288,558 | ₩281,451 | ₩284,804 | +0.28% | 115.7만 |
|---|
| 2026.08.21 | ₩279,166 | ₩287,743 | ₩276,040 | ₩286,648 | +2.68% | 109.8만 |
|---|
| 2026.08.20 | ₩275,386 | ₩285,098 | ₩275,212 | ₩282,172 | +2.46% | 122.1만 |
|---|
| 2026.08.19 | ₩264,778 | ₩277,042 | ₩264,778 | ₩275,199 | +3.94% | 80.9만 |
|---|
| 2026.08.18 | ₩265,860 | ₩269,133 | ₩263,495 | ₩265,032 | -0.31% | 67.1만 |
|---|
| 2026.08.17 | ₩259,407 | ₩263,736 | ₩252,968 | ₩262,480 | +1.18% | 149.2만 |
|---|
| 2026.08.14 | ₩271,044 | ₩271,204 | ₩262,146 | ₩263,709 | -2.71% | 75.2만 |
|---|
| 2026.08.13 | ₩263,602 | ₩270,870 | ₩258,165 | ₩268,425 | +1.83% | 108.8만 |
|---|
| 2026.08.12 | ₩254,825 | ₩258,779 | ₩250,616 | ₩257,350 | +0.99% | 77.2만 |
|---|
| 2026.08.11 | ₩259,006 | ₩266,154 | ₩257,163 | ₩260,783 | +0.69% | 47만 |
|---|
| 2026.08.10 | ₩258,419 | ₩265,660 | ₩256,481 | ₩261,438 | +1.17% | 73.9만 |
|---|
| 2026.08.07 | ₩258,566 | ₩262,867 | ₩253,208 | ₩260,823 | +0.87% | 59.4만 |
|---|
| 2026.08.06 | ₩255,132 | ₩255,226 | ₩249,441 | ₩254,678 | -0.18% | 84.4만 |
|---|
| 2026.08.05 | ₩257,737 | ₩258,539 | ₩249,975 | ₩256,615 | -0.44% | 124.4만 |
|---|
| 2026.08.04 | ₩246,796 | ₩256,508 | ₩246,796 | ₩253,061 | +2.54% | 125.9만 |
|---|
| 2026.08.03 | ₩258,058 | ₩263,295 | ₩250,082 | ₩250,149 | -3.06% | 129.4만 |
|---|
| 2026.07.31 | ₩254,571 | ₩257,363 | ₩249,695 | ₩255,653 | +0.43% | 79.9만 |
|---|
| 2026.07.30 | ₩260,516 | ₩262,280 | ₩250,857 | ₩255,132 | -2.07% | 175.5만 |
|---|
| 2026.07.29 | ₩260,516 | ₩287,236 | ₩254,945 | ₩272,567 | +4.63% | 287만 |
|---|
| 2026.07.28 | ₩217,177 | ₩228,306 | ₩217,177 | ₩224,672 | +3.45% | 97.7만 |
|---|
| 2026.07.27 | ₩207,384 | ₩218,887 | ₩205,621 | ₩212,808 | +2.62% | 91.3만 |
|---|
| 2026.07.24 | ₩200,130 | ₩207,344 | ₩196,964 | ₩202,628 | +1.25% | 77.5만 |
|---|
| 2026.07.23 | ₩201,319 | ₩202,161 | ₩194,866 | ₩196,964 | -2.16% | 64.9만 |
|---|
| 2026.07.22 | ₩212,581 | ₩213,035 | ₩197,805 | ₩199,208 | -6.29% | 89.8만 |
|---|
| 2026.07.21 | ₩216,068 | ₩220,116 | ₩212,033 | ₩212,581 | -1.61% | 62.3만 |
|---|
| 2026.07.20 | ₩217,110 | ₩223,670 | ₩213,797 | ₩221,118 | +1.85% | 54.4만 |
|---|
| 2026.07.17 | ₩215,934 | ₩222,521 | ₩214,198 | ₩218,019 | +0.97% | 82.2만 |
|---|
| 2026.07.16 | ₩211,713 | ₩219,889 | ₩207,611 | ₩217,938 | +2.94% | 84.1만 |
|---|
| 2026.07.15 | ₩214,612 | ₩217,097 | ₩209,027 | ₩209,188 | -2.53% | 58.5만 |
|---|
| 2026.07.14 | ₩203,991 | ₩212,848 | ₩203,296 | ₩211,886 | +3.87% | 64.5만 |
|---|
| 2026.07.13 | ₩209,081 | ₩214,692 | ₩208,907 | ₩211,499 | +1.16% | 56.8만 |
|---|
| 2026.07.10 | ₩213,757 | ₩215,440 | ₩203,323 | ₩206,943 | -3.19% | 48.4만 |
|---|
| 2026.07.09 | ₩201,172 | ₩209,923 | ₩200,090 | ₩209,255 | +4.02% | 62.8만 |
|---|
| 2026.07.08 | ₩208,533 | ₩209,629 | ₩203,924 | ₩206,783 | -0.84% | 105만 |
|---|
| 2026.07.07 | ₩210,297 | ₩213,062 | ₩207,451 | ₩211,312 | +0.48% | 79.8만 |
|---|
| 2026.07.06 | ₩199,609 | ₩207,745 | ₩198,366 | ₩205,487 | +2.94% | 58.4만 |
|---|
| 2026.07.02 | ₩195,895 | ₩206,062 | ₩195,895 | ₩201,786 | +3.01% | 81.9만 |
|---|
| 2026.07.01 | ₩190,203 | ₩199,996 | ₩190,097 | ₩195,601 | +2.84% | 75만 |
|---|
| 2026.06.30 | ₩181,974 | ₩186,877 | ₩181,226 | ₩186,035 | +2.23% | 54.7만 |
|---|
| 2026.06.29 | ₩187,946 | ₩189,856 | ₩182,628 | ₩184,499 | -1.83% | 67만 |
|---|
| 2026.06.26 | ₩173,263 | ₩185,100 | ₩173,250 | ₩184,165 | +6.29% | 107만 |
|---|
| 2026.06.25 | ₩173,370 | ₩177,685 | ₩168,801 | ₩170,832 | -1.46% | 69.7만 |
|---|
| 2026.06.24 | ₩172,889 | ₩179,262 | ₩171,874 | ₩174,840 | +1.13% | 57.7만 |
|---|
| 2026.06.23 | ₩176,710 | ₩178,407 | ₩173,811 | ₩173,918 | -1.58% | 48.5만 |
|---|
| 2026.06.22 | ₩172,422 | ₩177,044 | ₩169,055 | ₩172,034 | -0.22% | 47.8만 |
|---|
| 2026.06.18 | ₩175,534 | ₩178,233 | ₩170,244 | ₩176,723 | +0.68% | 106.7만 |
|---|
| 2026.06.17 | ₩183,858 | ₩188,106 | ₩175,735 | ₩176,470 | -4.02% | 72.3만 |
|---|
| 2026.06.16 | ₩192,394 | ₩194,465 | ₩186,035 | ₩186,236 | -3.20% | 56.2만 |
|---|
| 2026.06.15 | ₩192,448 | ₩196,736 | ₩190,952 | ₩192,234 | -0.11% | 57만 |
|---|
| 2026.06.12 | ₩187,010 | ₩192,207 | ₩182,508 | ₩190,938 | +2.10% | 53.3만 |
|---|
| 2026.06.11 | ₩189,081 | ₩191,767 | ₩183,377 | ₩187,425 | -0.88% | 52.6만 |
|---|
| 2026.06.10 | ₩192,167 | ₩198,994 | ₩190,083 | ₩193,917 | +0.91% | 39.4만 |
|---|
| 2026.06.09 | ₩193,864 | ₩199,221 | ₩192,234 | ₩195,775 | +0.99% | 46.4만 |
|---|
| 2026.06.08 | ₩194,639 | ₩198,714 | ₩192,368 | ₩196,229 | +0.82% | 52.7만 |
|---|
| 2026.06.05 | ₩201,372 | ₩203,897 | ₩196,095 | ₩197,244 | -2.05% | 49.4만 |
|---|
| 2026.06.04 | ₩206,810 | ₩208,066 | ₩200,090 | ₩201,172 | -2.73% | 55.9만 |
|---|
| 2026.06.03 | ₩203,710 | ₩204,512 | ₩199,061 | ₩202,000 | -0.84% | 54.9만 |
|---|
| 2026.06.02 | ₩210,417 | ₩210,510 | ₩201,252 | ₩207,130 | -1.56% | 76.8만 |
|---|
| 2026.06.01 | ₩204,418 | ₩217,457 | ₩201,706 | ₩215,253 | +5.30% | 83.6만 |
|---|
| 2026.05.29 | ₩191,900 | ₩200,811 | ₩189,816 | ₩200,464 | +4.46% | 95.3만 |
|---|
| 2026.05.28 | ₩185,955 | ₩192,688 | ₩184,071 | ₩191,286 | +2.87% | 46.3만 |
|---|
| 2026.05.27 | ₩182,107 | ₩188,814 | ₩180,999 | ₩185,100 | +1.64% | 61.2만 |
|---|
| 2026.05.26 | ₩182,856 | ₩188,079 | ₩182,388 | ₩186,596 | +2.05% | 69.1만 |
|---|
| 2026.05.22 | ₩180,798 | ₩185,888 | ₩180,050 | ₩185,220 | +2.45% | 39.6만 |
|---|
| 2026.05.21 | ₩177,859 | ₩180,117 | ₩174,706 | ₩179,783 | +1.08% | 42.8만 |
|---|
| 2026.05.20 | ₩177,338 | ₩183,671 | ₩173,116 | ₩183,136 | +3.27% | 57.6만 |
|---|
| 2026.05.19 | ₩187,799 | ₩188,133 | ₩180,638 | ₩180,918 | -3.66% | 60.6만 |
|---|
| 2026.05.18 | ₩174,840 | ₩183,884 | ₩174,345 | ₩182,642 | +4.46% | 55.9만 |
|---|
| 2026.05.15 | ₩175,040 | ₩176,777 | ₩172,128 | ₩175,441 | +0.23% | 56.4만 |
|---|
| 2026.05.14 | ₩169,215 | ₩175,695 | ₩166,436 | ₩172,408 | +1.89% | 45.2만 |
|---|
| 2026.05.13 | ₩177,592 | ₩178,367 | ₩166,102 | ₩167,746 | -5.54% | 73.9만 |
|---|
| 2026.05.12 | ₩186,262 | ₩186,262 | ₩179,890 | ₩180,144 | -3.29% | 48.3만 |
|---|
| 2026.05.11 | ₩189,161 | ₩191,259 | ₩181,840 | ₩184,005 | -2.73% | 54.8만 |
|---|
| 2026.05.08 | ₩190,030 | ₩191,446 | ₩184,098 | ₩191,072 | +0.55% | 49.6만 |
|---|
| 2026.05.07 | ₩187,892 | ₩194,879 | ₩187,879 | ₩191,927 | +2.15% | 64.9만 |
|---|
| 2026.05.06 | ₩186,302 | ₩191,700 | ₩182,896 | ₩184,098 | -1.18% | 58.1만 |
|---|
| 2026.05.05 | ₩188,734 | ₩190,110 | ₩182,896 | ₩188,574 | -0.08% | 66.1만 |
|---|
| 2026.05.04 | ₩187,558 | ₩191,660 | ₩185,862 | ₩188,066 | +0.27% | 56.6만 |
|---|
| 2026.05.01 | ₩190,177 | ₩192,916 | ₩184,379 | ₩187,211 | -1.56% | 85.6만 |
|---|
| 2026.04.30 | ₩189,228 | ₩190,003 | ₩183,016 | ₩184,218 | -2.65% | 74.8만 |
|---|
| 2026.04.29 | ₩187,171 | ₩195,200 | ₩185,528 | ₩192,181 | +2.68% | 84.8만 |
|---|
| 2026.04.28 | ₩187,385 | ₩191,232 | ₩185,848 | ₩187,465 | +0.04% | 92.9만 |
|---|
| 2026.04.27 | ₩189,242 | ₩191,954 | ₩184,045 | ₩184,151 | -2.69% | 119.1만 |
|---|
| 2026.04.24 | ₩186,476 | ₩190,751 | ₩183,109 | ₩190,177 | +1.98% | 64.6만 |
|---|
| 2026.04.23 | ₩186,155 | ₩188,293 | ₩176,470 | ₩184,793 | -0.73% | 117.6만 |
|---|
| 2026.04.22 | ₩199,061 | ₩199,074 | ₩186,503 | ₩190,885 | -4.11% | 148만 |
|---|
| 2026.04.21 | ₩178,647 | ₩185,447 | ₩178,647 | ₩180,210 | +0.87% | 88.7만 |
|---|
| 2026.04.20 | ₩177,017 | ₩182,188 | ₩177,017 | ₩178,794 | +1.00% | 60.2만 |
|---|
| 2026.04.17 | ₩177,605 | ₩178,246 | ₩174,773 | ₩177,298 | -0.17% | 101만 |
|---|
| 2026.04.16 | ₩174,506 | ₩177,659 | ₩170,070 | ₩173,544 | -0.55% | 71.4만 |
|---|
| 2026.04.15 | ₩171,620 | ₩175,441 | ₩170,311 | ₩172,181 | +0.33% | 93.7만 |
|---|
| 2026.04.14 | ₩170,257 | ₩172,635 | ₩167,438 | ₩169,135 | -0.66% | 41.1만 |
|---|
| 2026.04.13 | ₩161,747 | ₩170,538 | ₩159,169 | ₩168,480 | +4.16% | 92.3만 |
|---|
| 2026.04.10 | ₩165,915 | ₩165,915 | ₩159,062 | ₩161,493 | -2.67% | 118.6만 |
|---|
| 2026.04.09 | ₩175,935 | ₩176,937 | ₩163,364 | ₩166,316 | -5.47% | 90.2만 |
|---|
| 2026.04.08 | ₩185,648 | ₩186,610 | ₩177,819 | ₩178,353 | -3.93% | 71.3만 |
|---|
| 2026.04.07 | ₩180,651 | ₩184,900 | ₩177,017 | ₩180,384 | -0.15% | 46.5만 |
|---|
| 2026.04.06 | ₩179,355 | ₩182,709 | ₩177,859 | ₩182,254 | +1.62% | 35.5만 |
|---|
| 2026.04.02 | ₩179,101 | ₩182,281 | ₩174,439 | ₩179,769 | +0.37% | 44.9만 |
|---|
| 2026.04.01 | ₩180,237 | ₩181,640 | ₩174,880 | ₩179,422 | -0.45% | 51만 |
|---|
| 2026.03.31 | ₩176,029 | ₩181,052 | ₩174,092 | ₩177,846 | +1.03% | 41.8만 |
|---|
| 2026.03.30 | ₩171,500 | ₩176,296 | ₩171,500 | ₩174,292 | +1.63% | 51.9만 |
|---|
| 2026.03.27 | ₩173,971 | ₩175,240 | ₩168,333 | ₩170,204 | -2.17% | 48.1만 |
|---|
| 2026.03.26 | ₩172,956 | ₩181,480 | ₩172,903 | ₩176,617 | +2.12% | 42만 |
|---|
| 2026.03.25 | ₩180,518 | ₩182,722 | ₩170,137 | ₩174,385 | -3.40% | 60.4만 |
|---|
| 2026.03.24 | ₩183,283 | ₩186,342 | ₩176,216 | ₩177,271 | -3.28% | 68.1만 |
|---|
| 2026.03.23 | ₩186,155 | ₩189,335 | ₩184,472 | ₩186,142 | -0.01% | 53.5만 |
|---|
| 2026.03.20 | ₩184,512 | ₩186,516 | ₩181,800 | ₩183,457 | -0.57% | 94.7만 |
|---|
| 2026.03.19 | ₩184,459 | ₩189,709 | ₩183,858 | ₩186,783 | +1.26% | 46.2만 |
|---|
| 2026.03.18 | ₩184,886 | ₩189,402 | ₩184,365 | ₩184,659 | -0.12% | 58.1만 |
|---|
| 2026.03.17 | ₩187,532 | ₩195,721 | ₩187,425 | ₩187,866 | +0.18% | 52.1만 |
|---|
| 2026.03.16 | ₩189,188 | ₩192,034 | ₩187,064 | ₩188,680 | -0.27% | 41.4만 |
|---|
| 2026.03.13 | ₩188,574 | ₩190,765 | ₩184,673 | ₩188,079 | -0.26% | 67.7만 |
|---|
| 2026.03.12 | ₩189,990 | ₩196,563 | ₩187,131 | ₩187,425 | -1.35% | 62.2만 |
|---|
| 2026.03.11 | ₩194,746 | ₩199,061 | ₩188,560 | ₩191,580 | -1.63% | 57.7만 |
|---|
| 2026.03.10 | ₩199,061 | ₩199,221 | ₩191,165 | ₩193,771 | -2.66% | 82만 |
|---|
| 2026.03.09 | ₩203,456 | ₩203,456 | ₩197,725 | ₩200,611 | -1.40% | 94.5만 |
|---|
| 2026.03.06 | ₩194,532 | ₩204,498 | ₩192,835 | ₩203,670 | +4.70% | 91만 |
|---|
| 2026.03.05 | ₩193,757 | ₩202,481 | ₩193,757 | ₩196,389 | +1.36% | 55.7만 |
|---|
| 2026.03.04 | ₩196,950 | ₩197,698 | ₩191,072 | ₩191,767 | -2.63% | 58.1만 |
|---|
| 2026.03.03 | ₩182,815 | ₩198,861 | ₩182,815 | ₩198,072 | +8.35% | 87.6만 |
|---|
| 2026.03.02 | ₩176,764 | ₩188,574 | ₩175,695 | ₩186,997 | +5.79% | 81.1만 |
|---|
| 2026.02.27 | ₩180,932 | ₩183,337 | ₩178,634 | ₩180,932 | 0.00% | 89.9만 |
|---|
| 2026.02.26 | ₩180,745 | ₩187,251 | ₩177,685 | ₩186,516 | +3.19% | 77.7만 |
|---|
| 2026.02.25 | ₩178,474 | ₩181,266 | ₩175,935 | ₩180,758 | +1.28% | 44.9만 |
|---|
| 2026.02.24 | ₩173,597 | ₩180,397 | ₩172,969 | ₩178,153 | +2.62% | 59.7만 |
|---|
| 2026.02.23 | ₩189,121 | ₩190,150 | ₩173,210 | ₩173,811 | -8.10% | 101.6만 |
|---|
| 2026.02.20 | ₩191,633 | ₩196,977 | ₩189,242 | ₩192,742 | +0.58% | 88.6만 |
|---|
| 2026.02.19 | ₩187,785 | ₩191,940 | ₩187,051 | ₩191,767 | +2.12% | 52만 |
|---|
| 2026.02.18 | ₩189,362 | ₩192,875 | ₩188,600 | ₩191,125 | +0.93% | 64만 |
|---|
| 2026.02.17 | ₩186,556 | ₩189,669 | ₩185,007 | ₩189,215 | +1.43% | 98.9만 |
|---|
| 2026.02.13 | ₩186,930 | ₩191,513 | ₩184,058 | ₩187,638 | +0.38% | 99.1만 |
|---|
| 2026.02.12 | ₩189,335 | ₩194,425 | ₩182,508 | ₩183,617 | -3.02% | 137.3만 |
|---|
| 2026.02.11 | ₩198,086 | ₩199,261 | ₩189,736 | ₩190,631 | -3.76% | 113.8만 |
|---|
| 2026.02.10 | ₩200,103 | ₩207,772 | ₩198,420 | ₩199,903 | -0.10% | 107.5만 |
|---|
| 2026.02.09 | ₩193,944 | ₩199,021 | ₩192,141 | ₩198,246 | +2.22% | 104.9만 |
|---|
| 2026.02.06 | ₩187,465 | ₩195,253 | ₩186,396 | ₩193,811 | +3.39% | 132.3만 |
|---|
| 2026.02.05 | ₩184,753 | ₩191,005 | ₩183,858 | ₩184,739 | -0.01% | 146.4만 |
|---|
| 2026.02.04 | ₩177,098 | ₩186,262 | ₩173,557 | ₩185,060 | +4.50% | 169.1만 |
|---|
| 2026.02.03 | ₩198,366 | ₩199,929 | ₩170,818 | ₩181,212 | -8.65% | 216.2만 |
|---|
| 2026.02.02 | ₩202,682 | ₩205,073 | ₩198,567 | ₩201,319 | -0.67% | 100.7만 |
|---|
| 2026.01.30 | ₩208,506 | ₩208,560 | ₩199,689 | ₩201,746 | -3.24% | 99.3만 |
|---|
| 2026.01.29 | ₩212,114 | ₩212,528 | ₩199,569 | ₩208,106 | -1.89% | 125.5만 |
|---|
| 2026.01.28 | ₩239,501 | ₩240,169 | ₩208,426 | ₩215,280 | -10.11% | 135.6만 |
|---|
| 2026.01.27 | ₩236,495 | ₩236,495 | ₩221,773 | ₩226,756 | -4.12% | 122.3만 |
|---|
| 2026.01.26 | ₩231,953 | ₩237,818 | ₩227,905 | ₩236,829 | +2.10% | 78.2만 |
|---|
| 2026.01.23 | ₩228,533 | ₩234,945 | ₩228,413 | ₩232,487 | +1.73% | 58.4만 |
|---|
| 2026.01.22 | ₩222,815 | ₩228,225 | ₩222,614 | ₩227,384 | +2.05% | 81.3만 |
|---|
| 2026.01.21 | ₩221,880 | ₩226,328 | ₩221,425 | ₩221,826 | -0.02% | 92.8만 |
|---|
| 2026.01.20 | ₩227,945 | ₩230,523 | ₩220,610 | ₩221,786 | -2.70% | 61만 |
|---|
| 2026.01.16 | ₩234,291 | ₩234,291 | ₩229,187 | ₩231,499 | -1.19% | 52.4만 |
|---|
| 2026.01.15 | ₩237,711 | ₩240,396 | ₩232,100 | ₩234,558 | -1.33% | 71만 |
|---|
| 2026.01.14 | ₩229,588 | ₩233,115 | ₩227,557 | ₩231,766 | +0.95% | 56.6만 |
|---|
| 2026.01.13 | ₩235,547 | ₩236,308 | ₩228,479 | ₩231,365 | -1.78% | 45.2만 |
|---|
| 2026.01.12 | ₩233,008 | ₩236,281 | ₩230,670 | ₩235,547 | +1.09% | 50.8만 |
|---|
| 2026.01.09 | ₩231,913 | ₩238,646 | ₩230,831 | ₩234,652 | +1.18% | 62.6만 |
|---|
| 2026.01.08 | ₩229,308 | ₩232,220 | ₩226,355 | ₩232,060 | +1.20% | 48.5만 |
|---|
| 2026.01.07 | ₩226,462 | ₩231,619 | ₩223,777 | ₩231,218 | +2.10% | 62.7만 |
|---|
| 2026.01.06 | ₩221,479 | ₩227,077 | ₩219,435 | ₩225,527 | +1.83% | 71만 |
|---|
| 2026.01.05 | ₩223,336 | ₩233,195 | ₩222,120 | ₩222,574 | -0.34% | 90.2만 |
|---|
| 2026.01.02 | ₩231,926 | ₩233,115 | ₩220,490 | ₩223,483 | -3.64% | 55.6만 |
|---|
| 2025.12.31 | ₩232,835 | ₩234,571 | ₩231,191 | ₩231,539 | -0.56% | 33.7만 |
|---|
| 2025.12.30 | ₩233,516 | ₩235,747 | ₩232,621 | ₩233,463 | -0.02% | 41.8만 |
|---|
| 2025.12.29 | ₩235,400 | ₩236,549 | ₩233,890 | ₩235,520 | +0.05% | 32만 |
|---|
| 2025.12.26 | ₩233,569 | ₩236,068 | ₩233,569 | ₩235,600 | +0.87% | 24.2만 |
|---|
| 2025.12.24 | ₩231,793 | ₩235,132 | ₩231,525 | ₩234,184 | +1.03% | 27.2만 |
|---|
| 2025.12.23 | ₩234,505 | ₩234,785 | ₩231,018 | ₩232,380 | -0.91% | 44.6만 |
|---|
| 2025.12.22 | ₩235,426 | ₩237,096 | ₩232,808 | ₩235,253 | -0.07% | 45.7만 |
|---|
| 2025.12.19 | ₩235,547 | ₩236,642 | ₩232,260 | ₩234,932 | -0.26% | 124.7만 |
|---|
| 2025.12.18 | ₩235,253 | ₩238,860 | ₩233,609 | ₩236,602 | +0.57% | 52만 |
|---|
| 2025.12.17 | ₩233,035 | ₩241,251 | ₩233,035 | ₩235,253 | +0.95% | 72.7만 |
|---|
| 2025.12.16 | ₩226,288 | ₩234,785 | ₩224,324 | ₩234,518 | +3.64% | 73.7만 |
|---|
| 2025.12.15 | ₩232,901 | ₩233,356 | ₩225,032 | ₩227,063 | -2.51% | 53.5만 |
|---|
| 2025.12.12 | ₩232,648 | ₩235,146 | ₩231,405 | ₩232,100 | -0.24% | 44.8만 |
|---|
| 2025.12.11 | ₩233,797 | ₩237,337 | ₩229,976 | ₩231,378 | -1.03% | 65.5만 |
|---|
| 2025.12.10 | ₩234,505 | ₩235,239 | ₩229,134 | ₩233,623 | -0.38% | 68.7만 |
|---|
| 2025.12.09 | ₩235,132 | ₩236,655 | ₩232,541 | ₩232,781 | -1.00% | 58.1만 |
|---|
| 2025.12.08 | ₩240,490 | ₩242,935 | ₩234,785 | ₩236,241 | -1.77% | 44.2만 |
|---|
| 2025.12.05 | ₩237,364 | ₩243,669 | ₩235,800 | ₩240,062 | +1.14% | 38.9만 |
|---|
| 2025.12.04 | ₩239,768 | ₩241,505 | ₩238,138 | ₩238,606 | -0.48% | 40.5만 |
|---|
| 2025.12.03 | ₩236,468 | ₩239,541 | ₩235,841 | ₩238,606 | +0.90% | 46.3만 |
|---|
| 2025.12.02 | ₩235,426 | ₩239,140 | ₩234,411 | ₩236,442 | +0.43% | 54.2만 |
|---|
| 2025.12.01 | ₩233,797 | ₩240,076 | ₩232,340 | ₩235,907 | +0.90% | 54.6만 |
|---|
| 2025.11.28 | ₩235,266 | ₩237,951 | ₩235,199 | ₩235,734 | +0.20% | 18.7만 |
|---|
| 2025.11.26 | ₩236,335 | ₩239,167 | ₩235,079 | ₩235,199 | -0.48% | 43.6만 |
|---|
| 2025.11.25 | ₩229,134 | ₩236,201 | ₩223,109 | ₩236,001 | +3.00% | 44.1만 |
|---|
| 2025.11.24 | ₩227,785 | ₩229,241 | ₩225,994 | ₩229,054 | +0.56% | 38만 |
|---|
| 2025.11.21 | ₩224,658 | ₩232,233 | ₩224,177 | ₩227,771 | +1.39% | 54.9만 |
|---|
| 2025.11.20 | ₩232,233 | ₩234,237 | ₩223,443 | ₩225,340 | -2.97% | 61.3만 |
|---|
| 2025.11.19 | ₩228,626 | ₩230,938 | ₩226,021 | ₩229,121 | +0.22% | 51.8만 |
|---|
| 2025.11.18 | ₩227,036 | ₩231,125 | ₩225,166 | ₩229,922 | +1.27% | 55.3만 |
|---|
| 2025.11.17 | ₩237,110 | ₩238,112 | ₩227,584 | ₩228,372 | -3.68% | 44.9만 |
|---|
| 2025.11.14 | ₩234,585 | ₩239,247 | ₩233,930 | ₩238,112 | +1.50% | 50만 |
|---|
| 2025.11.13 | ₩232,273 | ₩237,350 | ₩231,739 | ₩237,030 | +2.05% | 63.1만 |
|---|
| 2025.11.12 | ₩237,230 | ₩237,323 | ₩233,463 | ₩234,251 | -1.26% | 42.8만 |
|---|
| 2025.11.11 | ₩235,640 | ₩235,640 | ₩232,474 | ₩233,970 | -0.71% | 43.1만 |
|---|
| 2025.11.10 | ₩239,648 | ₩240,383 | ₩234,237 | ₩235,734 | -1.63% | 45.3만 |
|---|
| 2025.11.07 | ₩232,167 | ₩237,484 | ₩229,789 | ₩237,283 | +2.20% | 76.5만 |
|---|
| 2025.11.06 | ₩240,423 | ₩242,494 | ₩234,211 | ₩234,451 | -2.48% | 33.9만 |
|---|
| 2025.11.05 | ₩239,982 | ₩244,003 | ₩239,461 | ₩240,650 | +0.28% | 54.8만 |
|---|
| 2025.11.04 | ₩237,377 | ₩240,944 | ₩235,520 | ₩238,406 | +0.43% | 77.7만 |
|---|
| 2025.11.03 | ₩242,654 | ₩244,337 | ₩238,579 | ₩242,561 | -0.04% | 84.5만 |
|---|
| 2025.10.31 | ₩237,818 | ₩245,045 | ₩234,104 | ₩243,242 | +2.28% | 88.1만 |
|---|
| 2025.10.30 | ₩239,501 | ₩244,778 | ₩236,535 | ₩240,303 | +0.33% | 81.4만 |
|---|
| 2025.10.29 | ₩246,515 | ₩246,515 | ₩237,136 | ₩238,245 | -3.35% | 83.2만 |
|---|
| 2025.10.28 | ₩252,661 | ₩252,661 | ₩244,498 | ₩248,425 | -1.68% | 88.4만 |
|---|
| 2025.10.27 | ₩260,570 | ₩262,266 | ₩249,601 | ₩251,498 | -3.48% | 88만 |
|---|
| 2025.10.24 | ₩262,213 | ₩265,299 | ₩256,027 | ₩260,316 | -0.72% | 74.8만 |
|---|
| 2025.10.23 | ₩261,745 | ₩266,314 | ₩256,789 | ₩260,089 | -0.63% | 96.7만 |
|---|
| 2025.10.22 | ₩265,579 | ₩270,549 | ₩249,134 | ₩259,875 | -2.15% | 180.3만 |
|---|
| 2025.10.21 | ₩265,499 | ₩274,023 | ₩264,230 | ₩273,422 | +2.98% | 60.1만 |
|---|
| 2025.10.20 | ₩265,459 | ₩271,044 | ₩265,446 | ₩267,223 | +0.66% | 54.8만 |
|---|
| 2025.10.17 | ₩257,056 | ₩264,417 | ₩257,016 | ₩262,961 | +2.30% | 38만 |
|---|
| 2025.10.16 | ₩268,786 | ₩270,763 | ₩257,163 | ₩257,898 | -4.05% | 67.5만 |
|---|
| 2025.10.15 | ₩268,211 | ₩270,589 | ₩264,257 | ₩266,942 | -0.47% | 41.3만 |
|---|
| 2025.10.14 | ₩261,304 | ₩271,070 | ₩261,304 | ₩267,904 | +2.53% | 38.9만 |
|---|
| 2025.10.13 | ₩265,994 | ₩270,442 | ₩264,938 | ₩268,211 | +0.83% | 33만 |
|---|
| 2025.10.10 | ₩271,805 | ₩273,408 | ₩261,825 | ₩263,616 | -3.01% | 38.2만 |
|---|