시장 데이터를 불러오는 중
전체 종목
Marine Petroleum Trust - Units of Beneficial Interest 과거 주가
Marine Petroleum Trust - Units of Beneficial Interest · MARPS · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marine Petroleum Trust - Units of Beneficial Interest · MARPS · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,620 | ₩5,620 | ₩5,620 | ₩5,620 | 0.00% | 600 |
| 2026.10.08 | ₩5,714 | ₩5,728 | ₩5,714 | ₩5,728 | +0.23% | 1천 |
| 2026.10.07 | ₩5,768 | ₩5,808 | ₩5,741 | ₩5,741 | -0.47% | 1.6천 |
| 2026.10.06 | ₩5,795 | ₩5,795 | ₩5,567 | ₩5,701 | -1.62% | 4.6천 |
| 2026.10.05 | ₩5,567 | ₩5,674 | ₩5,567 | ₩5,567 | 0.00% | 7.9천 |
| 2026.10.02 | ₩5,459 | ₩5,459 | ₩5,419 | ₩5,459 | 0.00% | 7.2천 |
| 2026.10.01 | ₩5,634 | ₩5,634 | ₩5,553 | ₩5,634 | 0.00% | 6.6천 |
| 2026.09.30 | ₩5,795 | ₩5,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,687 |
| -1.85% |
| 5.6천 |
| 2026.09.29 | ₩5,781 | ₩6,103 | ₩5,714 | ₩5,875 | +1.62% | 2.3만 |
|---|
| 2026.09.28 | ₩6,063 | ₩6,197 | ₩5,902 | ₩6,063 | 0.00% | 5.8천 |
|---|
| 2026.09.25 | ₩5,768 | ₩5,768 | ₩5,714 | ₩5,714 | -0.93% | 4.8천 |
|---|
| 2026.09.24 | ₩5,862 | ₩5,862 | ₩5,862 | ₩5,862 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,889 | ₩5,902 | ₩5,862 | ₩5,862 | -0.46% | 6천 |
|---|
| 2026.09.22 | ₩5,969 | ₩5,969 | ₩5,969 | ₩5,969 | 0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩6,090 | ₩6,103 | ₩6,036 | ₩6,036 | -0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩6,036 | ₩6,304 | ₩6,036 | ₩6,304 | +4.44% | 2.6천 |
|---|
| 2026.09.17 | ₩5,969 | ₩5,969 | ₩5,969 | ₩5,969 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩6,050 | ₩6,050 | ₩6,050 | ₩6,050 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩6,050 | ₩6,050 | ₩6,050 | ₩6,050 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩6,157 | ₩6,157 | ₩6,157 | ₩6,157 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩6,063 | ₩6,170 | ₩6,063 | ₩6,157 | +1.55% | 1.9천 |
|---|
| 2026.09.10 | ₩6,345 | ₩6,345 | ₩6,170 | ₩6,170 | -2.75% | 1.8천 |
|---|
| 2026.09.09 | ₩5,848 | ₩6,264 | ₩5,795 | ₩6,103 | +4.36% | 1.2만 |
|---|
| 2026.09.08 | ₩5,754 | ₩5,942 | ₩5,741 | ₩5,822 | +1.17% | 2천 |
|---|
| 2026.09.04 | ₩5,835 | ₩5,969 | ₩5,728 | ₩5,942 | +1.84% | 4.8천 |
|---|
| 2026.09.03 | ₩5,956 | ₩5,956 | ₩5,862 | ₩5,956 | 0.00% | 7.6천 |
|---|
| 2026.09.02 | ₩6,371 | ₩6,371 | ₩5,969 | ₩5,969 | -6.32% | 2.1만 |
|---|
| 2026.09.01 | ₩6,251 | ₩6,251 | ₩5,701 | ₩5,902 | -5.58% | 1.2만 |
|---|
| 2026.08.31 | ₩5,982 | ₩6,170 | ₩5,956 | ₩6,170 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩6,076 | ₩6,170 | ₩5,848 | ₩5,848 | -3.75% | 4천 |
|---|
| 2026.08.27 | ₩6,465 | ₩6,465 | ₩5,808 | ₩6,090 | -5.81% | 2.6만 |
|---|
| 2026.08.26 | ₩6,613 | ₩6,613 | ₩6,599 | ₩6,599 | -0.20% | 6천 |
|---|
| 2026.08.25 | ₩6,573 | ₩6,573 | ₩6,573 | ₩6,573 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩6,412 | ₩6,546 | ₩6,412 | ₩6,546 | +2.09% | 800 |
|---|
| 2026.08.21 | ₩6,546 | ₩6,546 | ₩6,371 | ₩6,546 | 0.00% | 2천 |
|---|
| 2026.08.20 | ₩6,398 | ₩6,506 | ₩6,398 | ₩6,506 | +1.68% | 3.1천 |
|---|
| 2026.08.19 | ₩6,412 | ₩6,412 | ₩6,398 | ₩6,398 | -0.21% | 800 |
|---|
| 2026.08.18 | ₩6,425 | ₩6,425 | ₩6,358 | ₩6,371 | -0.84% | 2.6천 |
|---|
| 2026.08.17 | ₩6,559 | ₩6,559 | ₩6,425 | ₩6,425 | -2.04% | 800 |
|---|
| 2026.08.14 | ₩6,304 | ₩6,385 | ₩6,291 | ₩6,318 | +0.21% | 4.7천 |
|---|
| 2026.08.13 | ₩6,439 | ₩6,479 | ₩6,278 | ₩6,371 | -1.04% | 2.1천 |
|---|
| 2026.08.12 | ₩6,546 | ₩6,546 | ₩6,546 | ₩6,546 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩6,546 | ₩6,546 | ₩6,506 | ₩6,506 | -0.61% | 500 |
|---|
| 2026.08.10 | ₩6,479 | ₩6,479 | ₩6,479 | ₩6,479 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩6,546 | ₩6,599 | ₩6,439 | ₩6,452 | -1.43% | 8천 |
|---|
| 2026.08.06 | ₩6,626 | ₩6,626 | ₩6,532 | ₩6,532 | -1.42% | 400 |
|---|
| 2026.08.05 | ₩6,573 | ₩6,573 | ₩6,452 | ₩6,452 | -1.84% | 3.5천 |
|---|
| 2026.08.04 | ₩6,425 | ₩6,465 | ₩6,291 | ₩6,425 | 0.00% | 3.2천 |
|---|
| 2026.08.03 | ₩6,398 | ₩6,398 | ₩6,304 | ₩6,371 | -0.42% | 5.1천 |
|---|
| 2026.07.31 | ₩6,559 | ₩6,559 | ₩6,358 | ₩6,358 | -3.07% | 3.7천 |
|---|
| 2026.07.30 | ₩6,465 | ₩6,465 | ₩6,412 | ₩6,412 | -0.83% | 600 |
|---|
| 2026.07.29 | ₩6,278 | ₩6,465 | ₩6,251 | ₩6,398 | +1.92% | 7.5천 |
|---|
| 2026.07.28 | ₩6,157 | ₩6,439 | ₩6,157 | ₩6,157 | 0.00% | 2.2천 |
|---|
| 2026.07.27 | ₩6,036 | ₩6,371 | ₩6,036 | ₩6,331 | +4.89% | 3천 |
|---|
| 2026.07.24 | ₩6,760 | ₩6,760 | ₩6,291 | ₩6,358 | -5.95% | 6.6천 |
|---|
| 2026.07.23 | ₩6,921 | ₩6,921 | ₩6,532 | ₩6,693 | -3.29% | 1.4만 |
|---|
| 2026.07.22 | ₩6,760 | ₩6,760 | ₩6,707 | ₩6,760 | 0.00% | 3.3천 |
|---|
| 2026.07.21 | ₩6,828 | ₩6,841 | ₩6,787 | ₩6,814 | -0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩6,707 | ₩6,720 | ₩6,653 | ₩6,653 | -0.80% | 5.5천 |
|---|
| 2026.07.17 | ₩6,546 | ₩6,747 | ₩6,532 | ₩6,707 | +2.46% | 1.6만 |
|---|
| 2026.07.16 | ₩6,465 | ₩6,667 | ₩6,465 | ₩6,667 | +3.11% | 2.7천 |
|---|
| 2026.07.15 | ₩6,465 | ₩6,787 | ₩6,465 | ₩6,626 | +2.49% | 2만 |
|---|
| 2026.07.14 | ₩6,479 | ₩6,680 | ₩6,465 | ₩6,519 | +0.62% | 1.6만 |
|---|
| 2026.07.13 | ₩6,425 | ₩6,626 | ₩6,264 | ₩6,559 | +2.09% | 4.2만 |
|---|
| 2026.07.10 | ₩6,251 | ₩6,425 | ₩6,251 | ₩6,412 | +2.58% | 9.5천 |
|---|
| 2026.07.09 | ₩6,318 | ₩6,358 | ₩6,318 | ₩6,358 | +0.64% | 8.6천 |
|---|
| 2026.07.08 | ₩6,479 | ₩6,546 | ₩6,304 | ₩6,412 | -1.04% | 2.2만 |
|---|
| 2026.07.07 | ₩6,210 | ₩6,452 | ₩6,210 | ₩6,318 | +1.73% | 5.7만 |
|---|
| 2026.07.06 | ₩6,143 | ₩6,318 | ₩6,143 | ₩6,318 | +2.84% | 1.3만 |
|---|
| 2026.07.02 | ₩6,224 | ₩6,224 | ₩6,130 | ₩6,197 | -0.43% | 8천 |
|---|
| 2026.07.01 | ₩5,969 | ₩6,278 | ₩5,956 | ₩5,969 | 0.00% | 4.3천 |
|---|
| 2026.06.30 | ₩6,157 | ₩6,170 | ₩5,982 | ₩6,063 | -1.53% | 6.4천 |
|---|
| 2026.06.29 | ₩6,009 | ₩6,170 | ₩5,835 | ₩6,170 | +2.68% | 1.7만 |
|---|
| 2026.06.26 | ₩5,956 | ₩6,009 | ₩5,942 | ₩6,009 | +0.90% | 1만 |
|---|
| 2026.06.25 | ₩5,808 | ₩5,902 | ₩5,781 | ₩5,781 | -0.46% | 3.2천 |
|---|
| 2026.06.24 | ₩5,915 | ₩5,969 | ₩5,768 | ₩5,875 | -0.68% | 1만 |
|---|
| 2026.06.23 | ₩6,157 | ₩6,157 | ₩6,090 | ₩6,103 | -0.87% | 4.7천 |
|---|
| 2026.06.22 | ₩5,647 | ₩6,117 | ₩5,647 | ₩6,117 | +8.31% | 1.1만 |
|---|
| 2026.06.18 | ₩5,822 | ₩5,822 | ₩5,714 | ₩5,714 | -1.84% | 1.2만 |
|---|
| 2026.06.17 | ₩5,848 | ₩5,862 | ₩5,822 | ₩5,822 | -0.46% | 8.2천 |
|---|
| 2026.06.16 | ₩5,889 | ₩5,902 | ₩5,728 | ₩5,754 | -2.28% | 4.3천 |
|---|
| 2026.06.15 | ₩6,143 | ₩6,143 | ₩5,768 | ₩5,795 | -5.68% | 1.3만 |
|---|
| 2026.06.12 | ₩6,170 | ₩6,264 | ₩6,157 | ₩6,224 | +0.87% | 5천 |
|---|
| 2026.06.11 | ₩6,371 | ₩6,371 | ₩5,982 | ₩6,291 | -1.26% | 3.9만 |
|---|
| 2026.06.10 | ₩6,304 | ₩6,439 | ₩6,157 | ₩6,371 | +1.06% | 11.1만 |
|---|
| 2026.06.09 | ₩6,170 | ₩6,318 | ₩6,170 | ₩6,304 | +2.17% | 3.8천 |
|---|
| 2026.06.08 | ₩6,090 | ₩6,358 | ₩6,090 | ₩6,197 | +1.76% | 5.2천 |
|---|
| 2026.06.05 | ₩6,573 | ₩6,573 | ₩6,090 | ₩6,090 | -7.35% | 1.7만 |
|---|
| 2026.06.04 | ₩6,519 | ₩6,586 | ₩6,439 | ₩6,452 | -1.03% | 9.2천 |
|---|
| 2026.06.03 | ₩6,573 | ₩6,573 | ₩6,519 | ₩6,519 | -0.82% | 1.7천 |
|---|
| 2026.06.02 | ₩6,653 | ₩6,667 | ₩6,573 | ₩6,599 | -0.81% | 5.6천 |
|---|
| 2026.06.01 | ₩6,586 | ₩6,814 | ₩6,532 | ₩6,667 | +1.22% | 1.3만 |
|---|
| 2026.05.29 | ₩6,626 | ₩6,720 | ₩6,425 | ₩6,506 | -1.82% | 2만 |
|---|
| 2026.05.28 | ₩6,774 | ₩6,935 | ₩6,680 | ₩6,895 | +1.78% | 1.8만 |
|---|
| 2026.05.27 | ₩6,667 | ₩6,720 | ₩6,586 | ₩6,680 | +0.20% | 1.3만 |
|---|
| 2026.05.26 | ₩6,546 | ₩6,707 | ₩6,479 | ₩6,680 | +2.05% | 2.1만 |
|---|
| 2026.05.22 | ₩6,653 | ₩6,707 | ₩6,613 | ₩6,693 | +0.60% | 9.4천 |
|---|
| 2026.05.21 | ₩6,680 | ₩6,680 | ₩6,506 | ₩6,599 | -1.20% | 7.7천 |
|---|
| 2026.05.20 | ₩6,640 | ₩6,680 | ₩6,640 | ₩6,653 | +0.20% | 900 |
|---|
| 2026.05.19 | ₩6,613 | ₩6,707 | ₩6,613 | ₩6,680 | +1.01% | 1.9천 |
|---|
| 2026.05.18 | ₩6,720 | ₩6,720 | ₩6,599 | ₩6,707 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩6,801 | ₩6,801 | ₩6,573 | ₩6,707 | -1.38% | 2.7천 |
|---|
| 2026.05.14 | ₩6,707 | ₩6,774 | ₩6,519 | ₩6,680 | -0.40% | 1.9만 |
|---|
| 2026.05.13 | ₩6,760 | ₩6,760 | ₩6,707 | ₩6,707 | -0.79% | 8.3천 |
|---|
| 2026.05.12 | ₩6,680 | ₩6,774 | ₩6,586 | ₩6,667 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩6,586 | ₩6,774 | ₩6,586 | ₩6,707 | +1.83% | 7.1천 |
|---|
| 2026.05.08 | ₩6,559 | ₩6,613 | ₩6,479 | ₩6,586 | +0.41% | 4.7천 |
|---|
| 2026.05.07 | ₩6,519 | ₩6,680 | ₩6,506 | ₩6,506 | -0.21% | 3.9천 |
|---|
| 2026.05.06 | ₩6,693 | ₩6,693 | ₩6,439 | ₩6,613 | -1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩6,640 | ₩6,828 | ₩6,640 | ₩6,828 | +2.83% | 3천 |
|---|
| 2026.05.04 | ₩6,734 | ₩6,828 | ₩6,640 | ₩6,734 | 0.00% | 7.5천 |
|---|
| 2026.05.01 | ₩6,680 | ₩6,814 | ₩6,680 | ₩6,720 | +0.60% | 4.3천 |
|---|
| 2026.04.30 | ₩6,854 | ₩6,881 | ₩6,760 | ₩6,760 | -1.37% | 7.4천 |
|---|
| 2026.04.29 | ₩6,653 | ₩7,082 | ₩6,640 | ₩6,935 | +4.23% | 2.9만 |
|---|
| 2026.04.28 | ₩6,653 | ₩6,653 | ₩6,506 | ₩6,573 | -1.21% | 4.9천 |
|---|
| 2026.04.27 | ₩6,640 | ₩6,720 | ₩6,519 | ₩6,586 | -0.81% | 1.2만 |
|---|
| 2026.04.24 | ₩6,760 | ₩6,760 | ₩6,586 | ₩6,640 | -1.79% | 3.9천 |
|---|
| 2026.04.23 | ₩6,599 | ₩6,895 | ₩6,546 | ₩6,774 | +2.64% | 2.7만 |
|---|
| 2026.04.22 | ₩6,787 | ₩6,787 | ₩6,412 | ₩6,492 | -4.35% | 3.3만 |
|---|
| 2026.04.21 | ₩6,412 | ₩6,908 | ₩6,412 | ₩6,734 | +5.02% | 4.2만 |
|---|
| 2026.04.20 | ₩6,479 | ₩6,573 | ₩6,385 | ₩6,412 | -1.04% | 1.5만 |
|---|
| 2026.04.17 | ₩6,371 | ₩6,573 | ₩6,103 | ₩6,318 | -0.84% | 2.7만 |
|---|
| 2026.04.16 | ₩6,640 | ₩6,734 | ₩6,573 | ₩6,573 | -1.01% | 1.6만 |
|---|
| 2026.04.15 | ₩6,774 | ₩6,774 | ₩6,707 | ₩6,707 | -0.99% | 4.7천 |
|---|
| 2026.04.14 | ₩6,854 | ₩6,948 | ₩6,707 | ₩6,707 | -2.15% | 1.3만 |
|---|
| 2026.04.13 | ₩6,921 | ₩7,015 | ₩6,734 | ₩6,895 | -0.39% | 2.1만 |
|---|
| 2026.04.10 | ₩6,667 | ₩7,002 | ₩6,599 | ₩6,935 | +4.02% | 1.9만 |
|---|
| 2026.04.09 | ₩6,747 | ₩6,975 | ₩6,693 | ₩6,760 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩6,278 | ₩6,908 | ₩6,224 | ₩6,734 | +7.26% | 5만 |
|---|
| 2026.04.07 | ₩7,525 | ₩7,914 | ₩7,109 | ₩7,203 | -4.28% | 8.9만 |
|---|
| 2026.04.06 | ₩7,579 | ₩7,914 | ₩7,391 | ₩7,404 | -2.30% | 7.6만 |
|---|
| 2026.04.02 | ₩7,766 | ₩7,766 | ₩7,230 | ₩7,538 | -2.94% | 5만 |
|---|
| 2026.04.01 | ₩7,149 | ₩7,351 | ₩7,149 | ₩7,230 | +1.13% | 1만 |
|---|
| 2026.03.31 | ₩7,699 | ₩7,927 | ₩7,056 | ₩7,123 | -7.49% | 3만 |
|---|
| 2026.03.30 | ₩7,619 | ₩7,995 | ₩7,592 | ₩7,941 | +4.23% | 2.9만 |
|---|
| 2026.03.27 | ₩7,713 | ₩7,847 | ₩7,471 | ₩7,713 | 0.00% | 3.8만 |
|---|
| 2026.03.26 | ₩6,988 | ₩7,793 | ₩6,935 | ₩7,673 | +9.79% | 6.4만 |
|---|
| 2026.03.25 | ₩7,042 | ₩7,042 | ₩6,734 | ₩6,868 | -2.48% | 1.3만 |
|---|
| 2026.03.24 | ₩6,988 | ₩7,109 | ₩6,921 | ₩7,109 | +1.73% | 2.1만 |
|---|
| 2026.03.23 | ₩6,962 | ₩7,123 | ₩6,707 | ₩6,921 | -0.58% | 4.4만 |
|---|
| 2026.03.20 | ₩6,828 | ₩7,284 | ₩6,828 | ₩7,123 | +4.32% | 5.7만 |
|---|
| 2026.03.19 | ₩6,975 | ₩7,096 | ₩6,720 | ₩6,895 | -1.15% | 5.9만 |
|---|
| 2026.03.18 | ₩6,948 | ₩7,123 | ₩6,720 | ₩6,975 | +0.39% | 8만 |
|---|
| 2026.03.17 | ₩6,707 | ₩6,868 | ₩6,693 | ₩6,787 | +1.20% | 1.9만 |
|---|
| 2026.03.16 | ₩6,814 | ₩6,988 | ₩6,439 | ₩6,693 | -1.77% | 4.2만 |
|---|
| 2026.03.13 | ₩7,096 | ₩7,136 | ₩6,734 | ₩6,854 | -3.40% | 6.6만 |
|---|
| 2026.03.12 | ₩6,908 | ₩7,351 | ₩6,908 | ₩7,230 | +4.66% | 11.6만 |
|---|
| 2026.03.11 | ₩6,439 | ₩6,908 | ₩6,345 | ₩6,707 | +4.17% | 8.1만 |
|---|
| 2026.03.10 | ₩6,895 | ₩6,895 | ₩6,170 | ₩6,613 | -4.09% | 17만 |
|---|
| 2026.03.09 | ₩7,431 | ₩8,048 | ₩6,479 | ₩6,921 | -6.86% | 55.6만 |
|---|
| 2026.03.06 | ₩8,316 | ₩8,705 | ₩6,814 | ₩7,149 | -14.03% | 29.3만 |
|---|
| 2026.03.05 | ₩7,015 | ₩8,451 | ₩7,015 | ₩7,579 | +8.03% | 22.6만 |
|---|
| 2026.03.04 | ₩7,713 | ₩7,713 | ₩6,506 | ₩6,975 | -9.57% | 15.4만 |
|---|
| 2026.03.03 | ₩7,377 | ₩8,598 | ₩7,297 | ₩7,834 | +6.18% | 46.6만 |
|---|
| 2026.03.02 | ₩7,538 | ₩7,820 | ₩6,519 | ₩6,962 | -7.65% | 37.5만 |
|---|
| 2026.02.27 | ₩6,398 | ₩6,975 | ₩6,264 | ₩6,854 | +7.13% | 11.8만 |
|---|
| 2026.02.26 | ₩6,117 | ₩6,371 | ₩6,063 | ₩6,197 | +1.32% | 4만 |
|---|
| 2026.02.25 | ₩6,103 | ₩6,197 | ₩5,996 | ₩6,050 | -0.88% | 6.1천 |
|---|
| 2026.02.24 | ₩6,197 | ₩6,197 | ₩5,982 | ₩6,009 | -3.03% | 8.2천 |
|---|
| 2026.02.23 | ₩6,103 | ₩6,318 | ₩6,036 | ₩6,036 | -1.10% | 4만 |
|---|
| 2026.02.20 | ₩6,291 | ₩6,506 | ₩5,942 | ₩6,009 | -4.48% | 9.5만 |
|---|
| 2026.02.19 | ₩6,492 | ₩6,962 | ₩6,371 | ₩6,586 | +1.45% | 11.5만 |
|---|
| 2026.02.18 | ₩6,117 | ₩6,693 | ₩6,090 | ₩6,492 | +6.14% | 8만 |
|---|
| 2026.02.17 | ₩5,942 | ₩5,982 | ₩5,781 | ₩5,929 | -0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩5,795 | ₩6,076 | ₩5,768 | ₩5,875 | +1.39% | 9.3만 |
|---|
| 2026.02.12 | ₩6,626 | ₩6,734 | ₩5,728 | ₩5,741 | -13.36% | 7.2만 |
|---|
| 2026.02.11 | ₩6,452 | ₩6,988 | ₩6,371 | ₩6,868 | +6.44% | 5만 |
|---|
| 2026.02.10 | ₩6,278 | ₩6,559 | ₩6,278 | ₩6,304 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩6,318 | ₩6,506 | ₩6,210 | ₩6,358 | +0.64% | 1.7만 |
|---|
| 2026.02.06 | ₩6,251 | ₩6,492 | ₩6,130 | ₩6,318 | +1.07% | 3만 |
|---|
| 2026.02.05 | ₩6,170 | ₩6,371 | ₩6,063 | ₩6,143 | -0.43% | 1.6만 |
|---|
| 2026.02.04 | ₩6,264 | ₩6,546 | ₩6,036 | ₩6,291 | +0.43% | 5.7만 |
|---|
| 2026.02.03 | ₩6,130 | ₩6,452 | ₩5,956 | ₩6,385 | +4.16% | 6.9만 |
|---|
| 2026.02.02 | ₩6,117 | ₩6,170 | ₩5,969 | ₩6,036 | -1.32% | 2.2만 |
|---|
| 2026.01.30 | ₩6,197 | ₩6,425 | ₩6,184 | ₩6,197 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩6,224 | ₩6,546 | ₩6,224 | ₩6,425 | +3.23% | 2.7만 |
|---|
| 2026.01.28 | ₩6,197 | ₩6,291 | ₩5,848 | ₩6,237 | +0.65% | 6.8만 |
|---|
| 2026.01.27 | ₩6,090 | ₩6,492 | ₩6,023 | ₩6,425 | +5.51% | 4.5만 |
|---|
| 2026.01.26 | ₩6,224 | ₩6,224 | ₩6,009 | ₩6,130 | -1.51% | 1.8만 |
|---|
| 2026.01.23 | ₩5,956 | ₩6,184 | ₩5,956 | ₩6,184 | +3.83% | 3.1만 |
|---|
| 2026.01.22 | ₩5,768 | ₩5,902 | ₩5,647 | ₩5,902 | +2.33% | 3.3만 |
|---|
| 2026.01.21 | ₩5,902 | ₩5,969 | ₩5,701 | ₩5,902 | 0.00% | 4.5만 |
|---|
| 2026.01.20 | ₩5,889 | ₩6,009 | ₩5,754 | ₩5,862 | -0.46% | 1.8만 |
|---|
| 2026.01.16 | ₩5,875 | ₩6,023 | ₩5,862 | ₩5,942 | +1.14% | 2.5만 |
|---|
| 2026.01.15 | ₩5,714 | ₩5,969 | ₩5,593 | ₩5,889 | +3.05% | 3.4만 |
|---|
| 2026.01.14 | ₩6,291 | ₩6,492 | ₩5,701 | ₩5,902 | -6.18% | 23.8만 |
|---|
| 2026.01.13 | ₩6,143 | ₩6,519 | ₩5,862 | ₩5,956 | -3.06% | 10.6만 |
|---|
| 2026.01.12 | ₩5,822 | ₩6,210 | ₩5,661 | ₩6,036 | +3.69% | 5.2만 |
|---|
| 2026.01.09 | ₩5,687 | ₩5,781 | ₩5,593 | ₩5,607 | -1.42% | 1.2만 |
|---|
| 2026.01.08 | ₩5,526 | ₩5,969 | ₩5,433 | ₩5,741 | +3.88% | 3.6만 |
|---|
| 2026.01.07 | ₩5,620 | ₩5,634 | ₩5,526 | ₩5,553 | -1.19% | 9.3천 |
|---|
| 2026.01.06 | ₩5,701 | ₩5,889 | ₩5,647 | ₩5,674 | -0.47% | 6.7천 |
|---|
| 2026.01.05 | ₩5,553 | ₩5,929 | ₩5,553 | ₩5,835 | +5.07% | 4.7만 |
|---|
| 2026.01.02 | ₩5,687 | ₩5,714 | ₩5,526 | ₩5,567 | -2.12% | 1.3만 |
|---|
| 2025.12.31 | ₩5,634 | ₩5,781 | ₩5,513 | ₩5,567 | -1.19% | 6천 |
|---|
| 2025.12.30 | ₩5,795 | ₩5,795 | ₩5,553 | ₩5,728 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩5,889 | ₩5,956 | ₩5,553 | ₩5,687 | -3.42% | 4.1만 |
|---|
| 2025.12.26 | ₩5,929 | ₩5,929 | ₩5,835 | ₩5,848 | -1.36% | 8.9천 |
|---|
| 2025.12.24 | ₩5,915 | ₩6,009 | ₩5,835 | ₩5,982 | +1.13% | 5.2천 |
|---|
| 2025.12.23 | ₩6,130 | ₩6,130 | ₩5,701 | ₩6,036 | -1.53% | 3.8만 |
|---|
| 2025.12.22 | ₩5,808 | ₩6,278 | ₩5,808 | ₩6,117 | +5.31% | 5.5만 |
|---|
| 2025.12.19 | ₩5,647 | ₩5,889 | ₩5,647 | ₩5,795 | +2.61% | 2.1만 |
|---|
| 2025.12.18 | ₩6,358 | ₩6,358 | ₩5,768 | ₩5,768 | -9.28% | 5.3만 |
|---|
| 2025.12.17 | ₩5,741 | ₩7,042 | ₩5,701 | ₩6,693 | +16.59% | 14.5만 |
|---|
| 2025.12.16 | ₩5,701 | ₩6,036 | ₩5,661 | ₩5,701 | 0.00% | 9.1천 |
|---|
| 2025.12.15 | ₩5,822 | ₩5,848 | ₩5,486 | ₩5,848 | +0.46% | 6.6천 |
|---|
| 2025.12.12 | ₩5,620 | ₩5,620 | ₩5,620 | ₩5,620 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩5,620 | ₩5,754 | ₩5,620 | ₩5,754 | +2.39% | 900 |
|---|
| 2025.12.10 | ₩5,634 | ₩5,942 | ₩5,634 | ₩5,714 | +1.43% | 3천 |
|---|
| 2025.12.09 | ₩5,728 | ₩5,781 | ₩5,674 | ₩5,674 | -0.94% | 3.2천 |
|---|
| 2025.12.08 | ₩5,969 | ₩5,969 | ₩5,714 | ₩5,915 | -0.90% | 4.3천 |
|---|
| 2025.12.05 | ₩5,848 | ₩6,479 | ₩5,741 | ₩5,969 | +2.06% | 4.8만 |
|---|
| 2025.12.04 | ₩5,781 | ₩5,969 | ₩5,620 | ₩5,862 | +1.39% | 1.2만 |
|---|
| 2025.12.03 | ₩5,674 | ₩5,835 | ₩5,674 | ₩5,768 | +1.65% | 5.5천 |
|---|
| 2025.12.02 | ₩5,795 | ₩5,795 | ₩5,754 | ₩5,795 | 0.00% | 900 |
|---|
| 2025.12.01 | ₩5,781 | ₩5,808 | ₩5,768 | ₩5,795 | +0.23% | 4.1천 |
|---|
| 2025.11.28 | ₩5,701 | ₩5,701 | ₩5,701 | ₩5,701 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩5,714 | ₩5,714 | ₩5,634 | ₩5,634 | -1.41% | 1.8천 |
|---|
| 2025.11.25 | ₩5,647 | ₩5,647 | ₩5,513 | ₩5,580 | -1.19% | 6.8천 |
|---|
| 2025.11.24 | ₩5,647 | ₩5,661 | ₩5,553 | ₩5,553 | -1.66% | 6.4천 |
|---|
| 2025.11.21 | ₩5,728 | ₩5,741 | ₩5,634 | ₩5,634 | -1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩5,768 | ₩5,768 | ₩5,701 | ₩5,714 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩5,822 | ₩5,822 | ₩5,701 | ₩5,754 | -1.15% | 4.1천 |
|---|
| 2025.11.18 | ₩5,835 | ₩5,848 | ₩5,768 | ₩5,768 | -1.15% | 1.3만 |
|---|
| 2025.11.17 | ₩5,915 | ₩5,929 | ₩5,835 | ₩5,835 | -1.36% | 4.2천 |
|---|
| 2025.11.14 | ₩5,915 | ₩5,969 | ₩5,915 | ₩5,956 | +0.68% | 4.4천 |
|---|
| 2025.11.13 | ₩5,889 | ₩5,996 | ₩5,781 | ₩5,795 | -1.59% | 3천 |
|---|
| 2025.11.12 | ₩5,848 | ₩6,076 | ₩5,768 | ₩5,969 | +2.06% | 1.4만 |
|---|
| 2025.11.11 | ₩6,291 | ₩6,291 | ₩5,902 | ₩5,902 | -6.18% | 1.8만 |
|---|
| 2025.11.10 | ₩6,036 | ₩6,036 | ₩6,036 | ₩6,036 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩5,915 | ₩6,009 | ₩5,915 | ₩5,956 | +0.68% | 2.3천 |
|---|
| 2025.11.06 | ₩6,143 | ₩6,143 | ₩5,768 | ₩5,915 | -3.71% | 6.1천 |
|---|
| 2025.11.05 | ₩5,982 | ₩6,170 | ₩5,956 | ₩5,956 | -0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩5,956 | ₩6,304 | ₩5,835 | ₩6,157 | +3.38% | 7.6천 |
|---|
| 2025.11.03 | ₩6,237 | ₩6,278 | ₩5,902 | ₩6,237 | 0.00% | 5.4천 |
|---|
| 2025.10.31 | ₩6,023 | ₩6,358 | ₩6,023 | ₩6,291 | +4.45% | 2.5만 |
|---|
| 2025.10.30 | ₩6,251 | ₩6,425 | ₩5,902 | ₩5,969 | -4.51% | 3.3만 |
|---|
| 2025.10.29 | ₩6,479 | ₩6,693 | ₩6,371 | ₩6,385 | -1.45% | 2.3천 |
|---|
| 2025.10.28 | ₩6,854 | ₩6,881 | ₩6,398 | ₩6,412 | -6.46% | 1.9만 |
|---|
| 2025.10.27 | ₩7,029 | ₩7,096 | ₩6,734 | ₩6,854 | -2.48% | 1.2만 |
|---|
| 2025.10.24 | ₩7,284 | ₩7,324 | ₩6,854 | ₩7,136 | -2.03% | 2.4만 |
|---|
| 2025.10.23 | ₩6,425 | ₩7,324 | ₩6,371 | ₩7,042 | +9.60% | 8만 |
|---|
| 2025.10.22 | ₩6,331 | ₩6,331 | ₩6,184 | ₩6,318 | -0.21% | 9.9만 |
|---|
| 2025.10.21 | ₩6,036 | ₩6,439 | ₩6,036 | ₩6,371 | +5.56% | 3.5천 |
|---|
| 2025.10.20 | ₩6,264 | ₩6,264 | ₩6,103 | ₩6,117 | -2.36% | 800 |
|---|
| 2025.10.17 | ₩5,956 | ₩6,050 | ₩5,929 | ₩6,050 | +1.58% | 1.2천 |
|---|
| 2025.10.16 | ₩6,492 | ₩6,492 | ₩6,050 | ₩6,170 | -4.96% | 2.1천 |
|---|
| 2025.10.15 | ₩6,358 | ₩6,452 | ₩6,345 | ₩6,452 | +1.48% | 900 |
|---|
| 2025.10.14 | ₩6,599 | ₩6,599 | ₩6,371 | ₩6,439 | -2.44% | 3.1천 |
|---|
| 2025.10.13 | ₩6,331 | ₩6,358 | ₩6,331 | ₩6,358 | +0.42% | 700 |
|---|
| 2025.10.10 | ₩6,224 | ₩6,559 | ₩6,224 | ₩6,532 | +4.96% | 1.4만 |
|---|