시장 데이터를 불러오는 중
전체 종목
마라홀딩스 과거 주가
MARA Holdings, Inc. - Common Stock · MARA · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MARA Holdings, Inc. - Common Stock · MARA · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,460 | ₩13,500 | ₩12,697 | ₩12,912 | -4.08% | 3506.8만 |
| 2026.10.08 | ₩13,580 | ₩13,701 | ₩12,898 | ₩13,259 | -2.36% | 4787만 |
| 2026.10.07 | ₩14,223 | ₩14,490 | ₩13,594 | ₩13,861 | -2.54% | 3675.7만 |
| 2026.10.06 | ₩14,959 | ₩15,173 | ₩14,624 | ₩14,678 | -1.88% | 2857.5만 |
| 2026.10.05 | ₩15,240 | ₩15,266 | ₩14,464 | ₩14,945 | -1.93% | 3352.6만 |
| 2026.10.02 | ₩15,574 | ₩16,377 | ₩14,785 | ₩15,026 | -3.52% | 4227.5만 |
| 2026.10.01 | ₩15,092 | ₩15,240 | ₩14,597 | ₩14,999 | -0.62% | 3032.2만 |
| 2026.09.30 | ₩16,471 | ₩16,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,119 |
| ₩15,159 |
| -7.96% |
| 4115.6만 |
| 2026.09.29 | ₩16,604 | ₩16,604 | ₩15,975 | ₩16,042 | -3.38% | 2612.6만 |
|---|
| 2026.09.28 | ₩16,685 | ₩17,046 | ₩16,176 | ₩16,203 | -2.89% | 2856.3만 |
|---|
| 2026.09.25 | ₩17,380 | ₩17,380 | ₩16,216 | ₩16,792 | -3.39% | 3679.6만 |
|---|
| 2026.09.24 | ₩17,487 | ₩18,250 | ₩17,180 | ₩17,287 | -1.15% | 4019.4만 |
|---|
| 2026.09.23 | ₩17,996 | ₩18,263 | ₩17,755 | ₩17,862 | -0.74% | 3741.7만 |
|---|
| 2026.09.22 | ₩17,568 | ₩18,692 | ₩17,354 | ₩18,237 | +3.81% | 4362.5만 |
|---|
| 2026.09.21 | ₩18,651 | ₩18,705 | ₩17,608 | ₩17,768 | -4.73% | 5202.8만 |
|---|
| 2026.09.18 | ₩16,216 | ₩17,822 | ₩16,123 | ₩17,715 | +9.24% | 8431.9만 |
|---|
| 2026.09.17 | ₩15,333 | ₩15,895 | ₩14,530 | ₩15,574 | +1.57% | 7046.7만 |
|---|
| 2026.09.16 | ₩15,133 | ₩15,427 | ₩14,410 | ₩14,771 | -2.39% | 4629.3만 |
|---|
| 2026.09.15 | ₩15,079 | ₩15,360 | ₩14,664 | ₩15,039 | -0.27% | 4913.6만 |
|---|
| 2026.09.14 | ₩14,852 | ₩15,975 | ₩14,664 | ₩15,387 | +3.60% | 5326.8만 |
|---|
| 2026.09.11 | ₩15,547 | ₩16,578 | ₩15,440 | ₩16,029 | +3.10% | 4526.3만 |
|---|
| 2026.09.10 | ₩15,574 | ₩15,788 | ₩15,012 | ₩15,293 | -1.80% | 3853.6만 |
|---|
| 2026.09.09 | ₩16,176 | ₩16,256 | ₩15,521 | ₩15,949 | -1.41% | 3838.1만 |
|---|
| 2026.09.08 | ₩14,892 | ₩16,136 | ₩14,718 | ₩15,828 | +6.29% | 5347.5만 |
|---|
| 2026.09.04 | ₩14,972 | ₩15,387 | ₩14,972 | ₩15,133 | +1.07% | 3759.5만 |
|---|
| 2026.09.03 | ₩14,183 | ₩15,855 | ₩14,022 | ₩15,521 | +9.43% | 6907.9만 |
|---|
| 2026.09.02 | ₩13,393 | ₩14,089 | ₩13,366 | ₩14,009 | +4.60% | 3000.7만 |
|---|
| 2026.09.01 | ₩14,022 | ₩14,196 | ₩13,580 | ₩13,688 | -2.39% | 3021.9만 |
|---|
| 2026.08.31 | ₩14,423 | ₩14,437 | ₩13,861 | ₩14,410 | -0.09% | 2371.3만 |
|---|
| 2026.08.28 | ₩15,427 | ₩15,521 | ₩14,129 | ₩14,276 | -7.46% | 4192.6만 |
|---|
| 2026.08.27 | ₩15,427 | ₩16,484 | ₩15,092 | ₩15,882 | +2.95% | 5995.8만 |
|---|
| 2026.08.26 | ₩15,467 | ₩15,695 | ₩14,704 | ₩15,012 | -2.94% | 4199만 |
|---|
| 2026.08.25 | ₩14,811 | ₩16,256 | ₩14,624 | ₩15,828 | +6.87% | 4849만 |
|---|
| 2026.08.24 | ₩14,945 | ₩16,136 | ₩14,758 | ₩14,959 | +0.09% | 6145.3만 |
|---|
| 2026.08.21 | ₩15,654 | ₩16,685 | ₩14,745 | ₩15,066 | -3.76% | 1억 |
|---|
| 2026.08.20 | ₩13,661 | ₩14,972 | ₩13,326 | ₩14,918 | +9.21% | 8025.1만 |
|---|
| 2026.08.19 | ₩11,921 | ₩13,233 | ₩11,614 | ₩12,912 | +8.31% | 6721.5만 |
|---|
| 2026.08.18 | ₩12,523 | ₩12,778 | ₩11,921 | ₩11,988 | -4.27% | 4547.7만 |
|---|
| 2026.08.17 | ₩12,336 | ₩13,126 | ₩12,309 | ₩13,005 | +5.42% | 5531.7만 |
|---|
| 2026.08.14 | ₩12,055 | ₩12,390 | ₩12,042 | ₩12,309 | +2.11% | 3456.3만 |
|---|
| 2026.08.13 | ₩12,697 | ₩13,099 | ₩12,269 | ₩12,323 | -2.95% | 3283.8만 |
|---|
| 2026.08.12 | ₩13,554 | ₩13,754 | ₩12,778 | ₩12,898 | -4.84% | 4067.5만 |
|---|
| 2026.08.11 | ₩13,514 | ₩13,580 | ₩12,845 | ₩12,952 | -4.16% | 3732.1만 |
|---|
| 2026.08.10 | ₩13,366 | ₩13,487 | ₩12,577 | ₩12,791 | -4.30% | 4229.5만 |
|---|
| 2026.08.07 | ₩14,611 | ₩14,638 | ₩12,965 | ₩13,500 | -7.60% | 5658.2만 |
|---|
| 2026.08.06 | ₩14,624 | ₩14,999 | ₩14,249 | ₩14,249 | -2.56% | 3656.4만 |
|---|
| 2026.08.05 | ₩15,601 | ₩16,083 | ₩15,026 | ₩15,039 | -3.60% | 2730.8만 |
|---|
| 2026.08.04 | ₩15,494 | ₩15,935 | ₩15,106 | ₩15,721 | +1.47% | 3023.4만 |
|---|
| 2026.08.03 | ₩14,959 | ₩15,909 | ₩14,664 | ₩15,721 | +5.10% | 2718.6만 |
|---|
| 2026.07.31 | ₩16,083 | ₩16,149 | ₩14,811 | ₩15,146 | -5.82% | 3867.1만 |
|---|
| 2026.07.30 | ₩14,263 | ₩16,096 | ₩14,142 | ₩15,815 | +10.88% | 4539.3만 |
|---|
| 2026.07.29 | ₩15,052 | ₩15,320 | ₩13,420 | ₩13,447 | -10.67% | 4367.5만 |
|---|
| 2026.07.28 | ₩15,106 | ₩15,427 | ₩14,276 | ₩15,226 | +0.80% | 6221만 |
|---|
| 2026.07.27 | ₩16,417 | ₩16,497 | ₩15,306 | ₩15,748 | -4.07% | 4317.9만 |
|---|
| 2026.07.24 | ₩16,778 | ₩17,032 | ₩16,216 | ₩16,216 | -3.35% | 5645.3만 |
|---|
| 2026.07.23 | ₩16,243 | ₩17,608 | ₩16,203 | ₩17,086 | +5.19% | 5888.9만 |
|---|
| 2026.07.22 | ₩15,949 | ₩17,193 | ₩15,922 | ₩16,604 | +4.11% | 4249.9만 |
|---|
| 2026.07.21 | ₩15,975 | ₩17,073 | ₩15,802 | ₩16,390 | +2.60% | 9815.2만 |
|---|
| 2026.07.20 | ₩14,825 | ₩16,096 | ₩14,811 | ₩15,614 | +5.32% | 6109.4만 |
|---|
| 2026.07.17 | ₩14,651 | ₩14,785 | ₩14,102 | ₩14,303 | -2.37% | 4368만 |
|---|
| 2026.07.16 | ₩16,136 | ₩16,390 | ₩15,052 | ₩15,280 | -5.31% | 4425.9만 |
|---|
| 2026.07.15 | ₩16,363 | ₩16,778 | ₩15,521 | ₩16,444 | +0.49% | 4900.7만 |
|---|
| 2026.07.14 | ₩16,966 | ₩17,019 | ₩15,614 | ₩16,270 | -4.10% | 5720.3만 |
|---|
| 2026.07.13 | ₩16,618 | ₩16,925 | ₩15,962 | ₩16,310 | -1.85% | 3582.9만 |
|---|
| 2026.07.10 | ₩18,250 | ₩18,304 | ₩16,497 | ₩16,859 | -7.62% | 4581.2만 |
|---|
| 2026.07.09 | ₩16,952 | ₩19,280 | ₩16,925 | ₩17,688 | +4.34% | 7809.9만 |
|---|
| 2026.07.08 | ₩15,695 | ₩16,216 | ₩15,507 | ₩16,083 | +2.47% | 3177.8만 |
|---|
| 2026.07.07 | ₩16,992 | ₩17,113 | ₩15,708 | ₩16,123 | -5.12% | 3063.7만 |
|---|
| 2026.07.06 | ₩16,899 | ₩18,103 | ₩16,778 | ₩17,327 | +2.53% | 3061.2만 |
|---|
| 2026.07.02 | ₩18,237 | ₩18,852 | ₩16,029 | ₩16,591 | -9.02% | 5056만 |
|---|
| 2026.07.01 | ₩18,384 | ₩18,732 | ₩17,635 | ₩17,889 | -2.69% | 4079.8만 |
|---|
| 2026.06.30 | ₩18,250 | ₩18,638 | ₩17,768 | ₩18,585 | +1.83% | 4301만 |
|---|
| 2026.06.29 | ₩19,775 | ₩19,923 | ₩17,768 | ₩18,772 | -5.07% | 5036만 |
|---|
| 2026.06.26 | ₩18,170 | ₩20,070 | ₩17,849 | ₩19,454 | +7.07% | 5676.5만 |
|---|
| 2026.06.25 | ₩19,320 | ₩19,735 | ₩17,327 | ₩18,571 | -3.88% | 4617.8만 |
|---|
| 2026.06.24 | ₩20,030 | ₩20,377 | ₩17,956 | ₩18,732 | -6.48% | 5285.2만 |
|---|
| 2026.06.23 | ₩18,772 | ₩20,712 | ₩18,718 | ₩19,668 | +4.78% | 4221.7만 |
|---|
| 2026.06.22 | ₩19,387 | ₩21,983 | ₩19,387 | ₩19,869 | +2.48% | 6707.8만 |
|---|
| 2026.06.18 | ₩19,187 | ₩19,254 | ₩18,344 | ₩19,026 | -0.84% | 3277.7만 |
|---|
| 2026.06.17 | ₩19,066 | ₩19,936 | ₩18,585 | ₩18,625 | -2.32% | 3441.9만 |
|---|
| 2026.06.16 | ₩19,468 | ₩20,418 | ₩19,254 | ₩19,294 | -0.89% | 3853.1만 |
|---|
| 2026.06.15 | ₩19,963 | ₩20,377 | ₩19,535 | ₩19,588 | -1.88% | 3456.8만 |
|---|
| 2026.06.12 | ₩18,370 | ₩19,695 | ₩18,223 | ₩18,839 | +2.55% | 4175.1만 |
|---|
| 2026.06.11 | ₩16,872 | ₩18,304 | ₩16,725 | ₩18,210 | +7.93% | 3481.5만 |
|---|
| 2026.06.10 | ₩17,688 | ₩18,197 | ₩16,885 | ₩16,885 | -4.54% | 3328.7만 |
|---|
| 2026.06.09 | ₩18,732 | ₩19,267 | ₩16,912 | ₩17,809 | -4.93% | 4829.8만 |
|---|
| 2026.06.08 | ₩17,099 | ₩18,692 | ₩16,859 | ₩18,437 | +7.82% | 3277.8만 |
|---|
| 2026.06.05 | ₩17,916 | ₩17,929 | ₩15,842 | ₩16,484 | -7.99% | 4124.7만 |
|---|
| 2026.06.04 | ₩18,049 | ₩18,825 | ₩17,755 | ₩18,571 | +2.89% | 3435.5만 |
|---|
| 2026.06.03 | ₩18,732 | ₩19,240 | ₩18,330 | ₩18,678 | -0.29% | 3201만 |
|---|
| 2026.06.02 | ₩19,508 | ₩20,083 | ₩18,866 | ₩19,106 | -2.06% | 3902만 |
|---|
| 2026.06.01 | ₩18,799 | ₩20,498 | ₩18,277 | ₩19,869 | +5.69% | 5142.2만 |
|---|
| 2026.05.29 | ₩18,558 | ₩19,588 | ₩18,170 | ₩19,240 | +3.68% | 4777.2만 |
|---|
| 2026.05.28 | ₩18,651 | ₩19,026 | ₩18,170 | ₩18,825 | +0.93% | 3764.3만 |
|---|
| 2026.05.27 | ₩19,013 | ₩19,374 | ₩18,518 | ₩19,173 | +0.84% | 3374.6만 |
|---|
| 2026.05.26 | ₩19,053 | ₩19,896 | ₩18,839 | ₩19,106 | +0.28% | 4264.4만 |
|---|
| 2026.05.22 | ₩18,156 | ₩18,879 | ₩17,942 | ₩18,478 | +1.77% | 4016.9만 |
|---|
| 2026.05.21 | ₩17,581 | ₩18,424 | ₩17,501 | ₩18,130 | +3.12% | 3484.4만 |
|---|
| 2026.05.20 | ₩16,912 | ₩18,063 | ₩16,765 | ₩17,594 | +4.03% | 5145.8만 |
|---|
| 2026.05.19 | ₩15,895 | ₩16,845 | ₩15,427 | ₩16,644 | +4.71% | 3529.1만 |
|---|
| 2026.05.18 | ₩16,163 | ₩16,404 | ₩15,547 | ₩16,297 | +0.83% | 3566.3만 |
|---|
| 2026.05.15 | ₩17,193 | ₩17,247 | ₩16,230 | ₩16,644 | -3.19% | 4000.7만 |
|---|
| 2026.05.14 | ₩17,032 | ₩18,330 | ₩16,658 | ₩17,782 | +4.40% | 5137.2만 |
|---|
| 2026.05.13 | ₩16,899 | ₩17,514 | ₩16,444 | ₩17,059 | +0.95% | 3074.4만 |
|---|
| 2026.05.12 | ₩17,273 | ₩17,313 | ₩15,695 | ₩17,019 | -1.47% | 5021.6만 |
|---|
| 2026.05.11 | ₩17,340 | ₩18,464 | ₩16,845 | ₩17,916 | +3.32% | 4973.7만 |
|---|
| 2026.05.08 | ₩16,818 | ₩17,862 | ₩16,323 | ₩17,313 | +2.94% | 4839.2만 |
|---|
| 2026.05.07 | ₩17,032 | ₩17,461 | ₩16,363 | ₩16,992 | -0.24% | 4015만 |
|---|
| 2026.05.06 | ₩16,792 | ₩17,554 | ₩16,390 | ₩17,434 | +3.82% | 5277.2만 |
|---|
| 2026.05.05 | ₩16,109 | ₩16,444 | ₩15,761 | ₩16,270 | +1.00% | 3926.2만 |
|---|
| 2026.05.04 | ₩15,293 | ₩15,855 | ₩15,066 | ₩15,828 | +3.50% | 4289.6만 |
|---|
| 2026.05.01 | ₩16,430 | ₩16,551 | ₩15,226 | ₩15,333 | -6.68% | 5111.5만 |
|---|
| 2026.04.30 | ₩14,852 | ₩16,417 | ₩14,798 | ₩16,042 | +8.02% | 8285.4만 |
|---|
| 2026.04.29 | ₩14,611 | ₩14,611 | ₩13,741 | ₩14,343 | -1.83% | 3456.7만 |
|---|
| 2026.04.28 | ₩14,464 | ₩14,758 | ₩14,183 | ₩14,745 | +1.94% | 3077만 |
|---|
| 2026.04.27 | ₩15,454 | ₩15,601 | ₩14,838 | ₩14,959 | -3.20% | 3158.6만 |
|---|
| 2026.04.24 | ₩16,042 | ₩16,190 | ₩15,092 | ₩15,574 | -2.92% | 4670.9만 |
|---|
| 2026.04.23 | ₩15,601 | ₩16,350 | ₩15,480 | ₩15,788 | +1.20% | 4331.8만 |
|---|
| 2026.04.22 | ₩15,828 | ₩16,310 | ₩15,628 | ₩15,842 | +0.08% | 5300.5만 |
|---|
| 2026.04.21 | ₩15,494 | ₩15,601 | ₩14,745 | ₩15,026 | -3.02% | 4120.2만 |
|---|
| 2026.04.20 | ₩15,119 | ₩15,815 | ₩14,811 | ₩15,561 | +2.92% | 4194만 |
|---|
| 2026.04.17 | ₩15,601 | ₩16,216 | ₩15,320 | ₩15,521 | -0.51% | 5237.2만 |
|---|
| 2026.04.16 | ₩14,142 | ₩15,641 | ₩13,795 | ₩15,454 | +9.27% | 5641.1만 |
|---|
| 2026.04.15 | ₩14,196 | ₩14,196 | ₩13,527 | ₩14,009 | -1.32% | 3886.4만 |
|---|
| 2026.04.14 | ₩14,209 | ₩14,731 | ₩13,942 | ₩14,035 | -1.22% | 4613.8만 |
|---|
| 2026.04.13 | ₩12,403 | ₩13,942 | ₩12,283 | ₩13,861 | +11.76% | 5010.3만 |
|---|
| 2026.04.10 | ₩13,032 | ₩13,233 | ₩12,564 | ₩12,764 | -2.05% | 3674.6만 |
|---|
| 2026.04.09 | ₩12,510 | ₩13,407 | ₩12,443 | ₩12,938 | +3.42% | 5041.5만 |
|---|
| 2026.04.08 | ₩12,724 | ₩13,072 | ₩12,283 | ₩12,711 | -0.11% | 5007.2만 |
|---|
| 2026.04.07 | ₩11,587 | ₩12,015 | ₩10,971 | ₩11,988 | +3.46% | 4238.4만 |
|---|
| 2026.04.06 | ₩11,788 | ₩12,229 | ₩11,721 | ₩11,841 | +0.45% | 3659.9만 |
|---|
| 2026.04.02 | ₩10,409 | ₩11,734 | ₩10,209 | ₩11,654 | +11.95% | 5052.9만 |
|---|
| 2026.04.01 | ₩10,998 | ₩11,145 | ₩10,704 | ₩10,757 | -2.19% | 3116.3만 |
|---|
| 2026.03.31 | ₩10,476 | ₩10,971 | ₩10,209 | ₩10,918 | +4.21% | 4742.7만 |
|---|
| 2026.03.30 | ₩10,931 | ₩11,078 | ₩10,222 | ₩10,436 | -4.53% | 3612만 |
|---|
| 2026.03.27 | ₩11,119 | ₩11,252 | ₩10,316 | ₩10,731 | -3.49% | 5070.2만 |
|---|
| 2026.03.26 | ₩11,480 | ₩12,577 | ₩11,319 | ₩11,480 | 0.00% | 1.1억 |
|---|
| 2026.03.25 | ₩11,480 | ₩11,681 | ₩10,784 | ₩11,078 | -3.50% | 3887.2만 |
|---|
| 2026.03.24 | ₩11,814 | ₩12,015 | ₩10,905 | ₩11,038 | -6.57% | 4106.9만 |
|---|
| 2026.03.23 | ₩11,507 | ₩12,376 | ₩11,466 | ₩11,921 | +3.60% | 4720.9만 |
|---|
| 2026.03.20 | ₩12,162 | ₩12,229 | ₩11,266 | ₩11,319 | -6.93% | 5090.1만 |
|---|
| 2026.03.19 | ₩11,560 | ₩12,523 | ₩11,199 | ₩12,336 | +6.71% | 4285만 |
|---|
| 2026.03.18 | ₩12,095 | ₩12,483 | ₩11,895 | ₩11,935 | -1.33% | 4056만 |
|---|
| 2026.03.17 | ₩12,323 | ₩12,657 | ₩12,109 | ₩12,363 | +0.33% | 3567.3만 |
|---|
| 2026.03.16 | ₩13,059 | ₩13,166 | ₩12,229 | ₩12,350 | -5.43% | 4790.4만 |
|---|
| 2026.03.13 | ₩12,283 | ₩13,420 | ₩12,229 | ₩12,470 | +1.53% | 7333.9만 |
|---|
| 2026.03.12 | ₩11,293 | ₩11,747 | ₩11,105 | ₩11,721 | +3.79% | 3763.2만 |
|---|
| 2026.03.11 | ₩11,507 | ₩11,747 | ₩11,012 | ₩11,440 | -0.58% | 3814.1만 |
|---|
| 2026.03.10 | ₩11,640 | ₩11,868 | ₩11,386 | ₩11,466 | -1.49% | 4295.7만 |
|---|
| 2026.03.09 | ₩10,784 | ₩11,694 | ₩10,650 | ₩11,587 | +7.44% | 4239.8만 |
|---|
| 2026.03.06 | ₩11,319 | ₩11,413 | ₩10,557 | ₩10,717 | -5.32% | 3653.1만 |
|---|
| 2026.03.05 | ₩12,162 | ₩12,162 | ₩11,373 | ₩11,734 | -3.52% | 4955.3만 |
|---|
| 2026.03.04 | ₩12,189 | ₩12,778 | ₩11,868 | ₩12,430 | +1.98% | 6122.1만 |
|---|
| 2026.03.03 | ₩12,069 | ₩12,256 | ₩11,520 | ₩11,587 | -3.99% | 5149.4만 |
|---|
| 2026.03.02 | ₩11,520 | ₩13,166 | ₩11,293 | ₩12,644 | +9.76% | 7019만 |
|---|
| 2026.02.27 | ₩12,952 | ₩13,166 | ₩11,948 | ₩11,962 | -7.64% | 1억 |
|---|
| 2026.02.26 | ₩11,279 | ₩11,574 | ₩10,891 | ₩11,306 | +0.24% | 5111.2만 |
|---|
| 2026.02.25 | ₩11,226 | ₩11,828 | ₩10,918 | ₩11,466 | +2.15% | 5745.2만 |
|---|
| 2026.02.24 | ₩10,409 | ₩10,931 | ₩10,155 | ₩10,771 | +3.47% | 3725.5만 |
|---|
| 2026.02.23 | ₩10,369 | ₩10,878 | ₩10,142 | ₩10,543 | +1.68% | 3305.3만 |
|---|
| 2026.02.20 | ₩10,543 | ₩11,119 | ₩10,369 | ₩10,664 | +1.14% | 3753.1만 |
|---|
| 2026.02.19 | ₩9,928 | ₩10,811 | ₩9,781 | ₩10,650 | +7.28% | 3629.4만 |
|---|
| 2026.02.18 | ₩10,008 | ₩10,409 | ₩9,807 | ₩10,035 | +0.27% | 3130.5만 |
|---|
| 2026.02.17 | ₩10,276 | ₩10,543 | ₩9,807 | ₩10,048 | -2.21% | 4117.8만 |
|---|
| 2026.02.13 | ₩10,035 | ₩10,811 | ₩9,794 | ₩10,597 | +5.60% | 5084.8만 |
|---|
| 2026.02.12 | ₩10,115 | ₩10,262 | ₩9,553 | ₩9,700 | -4.10% | 3859.1만 |
|---|
| 2026.02.11 | ₩10,209 | ₩10,570 | ₩9,740 | ₩10,115 | -0.92% | 4926.5만 |
|---|
| 2026.02.10 | ₩10,704 | ₩10,905 | ₩10,222 | ₩10,249 | -4.25% | 4595.3만 |
|---|
| 2026.02.09 | ₩10,503 | ₩11,333 | ₩10,409 | ₩10,784 | +2.68% | 6774.2만 |
|---|
| 2026.02.06 | ₩9,674 | ₩11,226 | ₩9,526 | ₩11,025 | +13.97% | 8235.3만 |
|---|
| 2026.02.05 | ₩10,436 | ₩10,757 | ₩8,911 | ₩9,005 | -13.72% | 8015.8만 |
|---|
| 2026.02.04 | ₩11,935 | ₩12,028 | ₩10,570 | ₩11,078 | -7.17% | 5400.8만 |
|---|
| 2026.02.03 | ₩12,350 | ₩12,778 | ₩11,386 | ₩12,109 | -1.95% | 5372.3만 |
|---|
| 2026.02.02 | ₩12,283 | ₩12,631 | ₩11,921 | ₩12,202 | -0.65% | 4841.5만 |
|---|
| 2026.01.30 | ₩13,045 | ₩13,152 | ₩12,470 | ₩12,711 | -2.56% | 3739.1만 |
|---|
| 2026.01.29 | ₩13,527 | ₩13,741 | ₩12,845 | ₩13,192 | -2.47% | 3921.9만 |
|---|
| 2026.01.28 | ₩14,330 | ₩14,437 | ₩13,701 | ₩13,875 | -3.17% | 3679.1만 |
|---|
| 2026.01.27 | ₩13,447 | ₩14,183 | ₩13,246 | ₩14,076 | +4.68% | 3858.1만 |
|---|
| 2026.01.26 | ₩13,888 | ₩13,902 | ₩13,219 | ₩13,353 | -3.85% | 3954.5만 |
|---|
| 2026.01.23 | ₩13,728 | ₩14,704 | ₩13,366 | ₩14,049 | +2.34% | 4688.1만 |
|---|
| 2026.01.22 | ₩14,196 | ₩14,464 | ₩13,567 | ₩13,768 | -3.02% | 4201.1만 |
|---|
| 2026.01.21 | ₩14,062 | ₩15,012 | ₩13,688 | ₩14,129 | +0.48% | 4302.3만 |
|---|
| 2026.01.20 | ₩14,464 | ₩14,651 | ₩13,674 | ₩13,875 | -4.07% | 4589.6만 |
|---|
| 2026.01.16 | ₩14,303 | ₩15,480 | ₩14,169 | ₩15,199 | +6.27% | 5194.8만 |
|---|
| 2026.01.15 | ₩14,878 | ₩15,052 | ₩14,236 | ₩14,263 | -4.14% | 4780.8만 |
|---|
| 2026.01.14 | ₩14,959 | ₩15,333 | ₩14,571 | ₩14,865 | -0.63% | 5648.4만 |
|---|
| 2026.01.13 | ₩14,584 | ₩14,811 | ₩14,196 | ₩14,651 | +0.46% | 4313.3만 |
|---|
| 2026.01.12 | ₩13,674 | ₩14,517 | ₩13,594 | ₩14,249 | +4.21% | 3851.4만 |
|---|
| 2026.01.09 | ₩14,089 | ₩14,156 | ₩13,473 | ₩13,674 | -2.94% | 3217.3만 |
|---|
| 2026.01.08 | ₩13,246 | ₩14,290 | ₩13,152 | ₩13,969 | +5.45% | 3109.3만 |
|---|
| 2026.01.07 | ₩13,768 | ₩13,808 | ₩13,139 | ₩13,487 | -2.04% | 3221.5만 |
|---|
| 2026.01.06 | ₩14,223 | ₩14,303 | ₩13,340 | ₩13,795 | -3.01% | 3406.3만 |
|---|
| 2026.01.05 | ₩13,875 | ₩14,357 | ₩13,661 | ₩14,169 | +2.12% | 4020.2만 |
|---|
| 2026.01.02 | ₩12,296 | ₩13,366 | ₩12,082 | ₩13,259 | +7.83% | 4540.8만 |
|---|
| 2025.12.31 | ₩12,510 | ₩12,550 | ₩11,975 | ₩12,015 | -3.96% | 3054.4만 |
|---|
| 2025.12.30 | ₩12,738 | ₩12,938 | ₩12,457 | ₩12,483 | -2.00% | 2845.5만 |
|---|
| 2025.12.29 | ₩12,671 | ₩13,179 | ₩12,537 | ₩12,697 | +0.21% | 2956.1만 |
|---|
| 2025.12.26 | ₩13,340 | ₩13,340 | ₩12,617 | ₩12,831 | -3.81% | 2850.3만 |
|---|
| 2025.12.24 | ₩13,126 | ₩13,300 | ₩12,965 | ₩13,300 | +1.33% | 1316.9만 |
|---|
| 2025.12.23 | ₩13,366 | ₩13,460 | ₩12,965 | ₩13,192 | -1.30% | 3230.2만 |
|---|
| 2025.12.22 | ₩13,928 | ₩14,303 | ₩13,380 | ₩13,554 | -2.69% | 3538만 |
|---|
| 2025.12.19 | ₩13,246 | ₩13,674 | ₩13,233 | ₩13,621 | +2.83% | 5706.8만 |
|---|
| 2025.12.18 | ₩13,647 | ₩13,875 | ₩12,858 | ₩12,965 | -5.00% | 4607.8만 |
|---|
| 2025.12.17 | ₩14,423 | ₩14,651 | ₩13,273 | ₩13,286 | -7.88% | 4940.4만 |
|---|
| 2025.12.16 | ₩14,410 | ₩14,785 | ₩14,049 | ₩14,303 | -0.74% | 3982.7만 |
|---|
| 2025.12.15 | ₩15,360 | ₩15,400 | ₩14,156 | ₩14,316 | -6.79% | 4471.3만 |
|---|
| 2025.12.12 | ₩15,802 | ₩16,404 | ₩15,199 | ₩15,414 | -2.46% | 4271.7만 |
|---|
| 2025.12.11 | ₩15,507 | ₩15,868 | ₩14,945 | ₩15,842 | +2.16% | 4429.1만 |
|---|
| 2025.12.10 | ₩16,136 | ₩16,511 | ₩15,748 | ₩15,949 | -1.16% | 3782.6만 |
|---|
| 2025.12.09 | ₩15,882 | ₩17,220 | ₩15,735 | ₩16,390 | +3.20% | 4251.8만 |
|---|
| 2025.12.08 | ₩16,096 | ₩16,216 | ₩15,467 | ₩16,123 | +0.17% | 3365.4만 |
|---|
| 2025.12.05 | ₩16,323 | ₩16,323 | ₩15,561 | ₩15,708 | -3.77% | 3760.6만 |
|---|
| 2025.12.04 | ₩16,497 | ₩16,845 | ₩16,216 | ₩16,644 | +0.89% | 3240.6만 |
|---|
| 2025.12.03 | ₩16,136 | ₩16,778 | ₩15,788 | ₩16,685 | +3.40% | 4257.5만 |
|---|
| 2025.12.02 | ₩16,029 | ₩16,618 | ₩15,654 | ₩15,935 | -0.58% | 4612.5만 |
|---|
| 2025.12.01 | ₩14,825 | ₩15,587 | ₩14,209 | ₩15,414 | +3.97% | 4715.2만 |
|---|
| 2025.11.28 | ₩15,708 | ₩16,029 | ₩15,440 | ₩15,802 | +0.60% | 3183.5만 |
|---|
| 2025.11.26 | ₩15,146 | ₩15,414 | ₩14,584 | ₩14,865 | -1.86% | 4974만 |
|---|
| 2025.11.25 | ₩14,584 | ₩15,039 | ₩14,223 | ₩14,945 | +2.48% | 3938.5만 |
|---|
| 2025.11.24 | ₩13,888 | ₩15,092 | ₩13,540 | ₩14,999 | +8.00% | 5359.2만 |
|---|
| 2025.11.21 | ₩13,540 | ₩14,022 | ₩12,992 | ₩13,473 | -0.49% | 5652.5만 |
|---|
| 2025.11.20 | ₩15,360 | ₩15,708 | ₩13,661 | ₩13,701 | -10.80% | 5555.3만 |
|---|
| 2025.11.19 | ₩15,882 | ₩15,909 | ₩14,504 | ₩14,852 | -6.49% | 5175.9만 |
|---|
| 2025.11.18 | ₩15,266 | ₩16,216 | ₩15,199 | ₩15,895 | +4.12% | 4978.2만 |
|---|
| 2025.11.17 | ₩16,083 | ₩16,417 | ₩14,852 | ₩15,400 | -4.24% | 5354.2만 |
|---|
| 2025.11.14 | ₩16,578 | ₩16,979 | ₩16,002 | ₩16,042 | -3.23% | 4980.3만 |
|---|
| 2025.11.13 | ₩19,066 | ₩19,106 | ₩16,966 | ₩17,099 | -10.32% | 5356.8만 |
|---|
| 2025.11.12 | ₩20,016 | ₩20,043 | ₩18,705 | ₩19,280 | -3.68% | 4165만 |
|---|
| 2025.11.11 | ₩20,431 | ₩20,498 | ₩19,387 | ₩19,575 | -4.19% | 5068.2만 |
|---|
| 2025.11.10 | ₩22,157 | ₩22,237 | ₩20,819 | ₩20,846 | -5.92% | 3713.5만 |
|---|
| 2025.11.07 | ₩20,592 | ₩21,261 | ₩19,815 | ₩21,234 | +3.12% | 5149.7만 |
|---|
| 2025.11.06 | ₩22,746 | ₩22,826 | ₩21,314 | ₩21,354 | -6.12% | 4069.2만 |
|---|
| 2025.11.05 | ₩23,040 | ₩24,137 | ₩22,839 | ₩22,920 | -0.52% | 4378.6만 |
|---|
| 2025.11.04 | ₩23,388 | ₩23,963 | ₩22,130 | ₩22,237 | -4.92% | 5171만 |
|---|
| 2025.11.03 | ₩24,900 | ₩25,007 | ₩23,294 | ₩23,829 | -4.30% | 3863.2만 |
|---|
| 2025.10.31 | ₩24,485 | ₩24,605 | ₩23,615 | ₩24,445 | -0.16% | 3342만 |
|---|
| 2025.10.30 | ₩24,712 | ₩24,993 | ₩23,763 | ₩23,763 | -3.84% | 3439.2만 |
|---|
| 2025.10.29 | ₩25,475 | ₩25,783 | ₩24,284 | ₩25,261 | -0.84% | 3379.3만 |
|---|
| 2025.10.28 | ₩26,265 | ₩27,148 | ₩24,980 | ₩25,261 | -3.82% | 4046.2만 |
|---|
| 2025.10.27 | ₩27,255 | ₩27,388 | ₩26,144 | ₩26,171 | -3.98% | 3411.3만 |
|---|
| 2025.10.24 | ₩26,465 | ₩26,813 | ₩25,689 | ₩26,144 | -1.21% | 3081만 |
|---|
| 2025.10.23 | ₩25,863 | ₩26,653 | ₩25,596 | ₩25,716 | -0.57% | 3271만 |
|---|
| 2025.10.22 | ₩26,184 | ₩26,786 | ₩24,605 | ₩25,622 | -2.15% | 4137.3만 |
|---|
| 2025.10.21 | ₩27,255 | ₩28,151 | ₩26,305 | ₩26,853 | -1.47% | 4002.3만 |
|---|
| 2025.10.20 | ₩27,495 | ₩29,556 | ₩26,907 | ₩27,736 | +0.88% | 4922만 |
|---|
| 2025.10.17 | ₩26,184 | ₩27,000 | ₩25,422 | ₩26,184 | 0.00% | 4986.4만 |
|---|
| 2025.10.16 | ₩30,988 | ₩30,988 | ₩26,626 | ₩27,121 | -12.48% | 6382.8만 |
|---|
| 2025.10.15 | ₩30,372 | ₩31,376 | ₩29,730 | ₩30,559 | +0.62% | 5850.4만 |
|---|
| 2025.10.14 | ₩25,917 | ₩30,747 | ₩25,422 | ₩29,757 | +14.82% | 7222.6만 |
|---|
| 2025.10.13 | ₩25,877 | ₩27,562 | ₩25,395 | ₩27,081 | +4.65% | 4234.4만 |
|---|
| 2025.10.10 | ₩27,776 | ₩29,516 | ₩24,324 | ₩24,953 | -10.16% | 8036.7만 |
|---|