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 | ₩5,619 | ₩5,619 | ₩5,619 | ₩5,619 | 0.00% | 600 |
| 2026.10.08 | ₩5,713 | ₩5,726 | ₩5,713 | ₩5,726 | +0.23% | 1천 |
| 2026.10.07 | ₩5,767 | ₩5,807 | ₩5,740 | ₩5,740 | -0.47% | 1.6천 |
| 2026.10.06 | ₩5,793 | ₩5,793 | ₩5,565 | ₩5,700 | -1.62% | 4.6천 |
| 2026.10.05 | ₩5,565 | ₩5,673 | ₩5,565 | ₩5,565 | 0.00% | 7.9천 |
| 2026.10.02 | ₩5,458 | ₩5,458 | ₩5,418 | ₩5,458 | 0.00% | 7.2천 |
| 2026.10.01 | ₩5,632 | ₩5,632 | ₩5,552 | ₩5,632 | 0.00% | 6.6천 |
| 2026.09.30 | ₩5,793 | ₩5,834 | ₩5,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,686 |
| -1.85% |
| 5.6천 |
| 2026.09.29 | ₩5,780 | ₩6,102 | ₩5,713 | ₩5,874 | +1.62% | 2.3만 |
|---|
| 2026.09.28 | ₩6,062 | ₩6,196 | ₩5,901 | ₩6,062 | 0.00% | 5.8천 |
|---|
| 2026.09.25 | ₩5,767 | ₩5,767 | ₩5,713 | ₩5,713 | -0.93% | 4.8천 |
|---|
| 2026.09.24 | ₩5,860 | ₩5,860 | ₩5,860 | ₩5,860 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,887 | ₩5,901 | ₩5,860 | ₩5,860 | -0.46% | 6천 |
|---|
| 2026.09.22 | ₩5,968 | ₩5,968 | ₩5,968 | ₩5,968 | 0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩6,088 | ₩6,102 | ₩6,035 | ₩6,035 | -0.88% | 1.9천 |
|---|
| 2026.09.18 | ₩6,035 | ₩6,303 | ₩6,035 | ₩6,303 | +4.44% | 2.6천 |
|---|
| 2026.09.17 | ₩5,968 | ₩5,968 | ₩5,968 | ₩5,968 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩6,048 | ₩6,048 | ₩6,048 | ₩6,048 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩6,048 | ₩6,048 | ₩6,048 | ₩6,048 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩6,156 | ₩6,156 | ₩6,156 | ₩6,156 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩6,062 | ₩6,169 | ₩6,062 | ₩6,156 | +1.55% | 1.9천 |
|---|
| 2026.09.10 | ₩6,343 | ₩6,343 | ₩6,169 | ₩6,169 | -2.75% | 1.8천 |
|---|
| 2026.09.09 | ₩5,847 | ₩6,263 | ₩5,793 | ₩6,102 | +4.36% | 1.2만 |
|---|
| 2026.09.08 | ₩5,753 | ₩5,941 | ₩5,740 | ₩5,820 | +1.17% | 2천 |
|---|
| 2026.09.04 | ₩5,834 | ₩5,968 | ₩5,726 | ₩5,941 | +1.84% | 4.8천 |
|---|
| 2026.09.03 | ₩5,954 | ₩5,954 | ₩5,860 | ₩5,954 | 0.00% | 7.6천 |
|---|
| 2026.09.02 | ₩6,370 | ₩6,370 | ₩5,968 | ₩5,968 | -6.32% | 2.1만 |
|---|
| 2026.09.01 | ₩6,249 | ₩6,249 | ₩5,700 | ₩5,901 | -5.58% | 1.2만 |
|---|
| 2026.08.31 | ₩5,981 | ₩6,169 | ₩5,954 | ₩6,169 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩6,075 | ₩6,169 | ₩5,847 | ₩5,847 | -3.75% | 4천 |
|---|
| 2026.08.27 | ₩6,464 | ₩6,464 | ₩5,807 | ₩6,088 | -5.81% | 2.6만 |
|---|
| 2026.08.26 | ₩6,611 | ₩6,611 | ₩6,598 | ₩6,598 | -0.20% | 6천 |
|---|
| 2026.08.25 | ₩6,571 | ₩6,571 | ₩6,571 | ₩6,571 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩6,410 | ₩6,544 | ₩6,410 | ₩6,544 | +2.09% | 800 |
|---|
| 2026.08.21 | ₩6,544 | ₩6,544 | ₩6,370 | ₩6,544 | 0.00% | 2천 |
|---|
| 2026.08.20 | ₩6,397 | ₩6,504 | ₩6,397 | ₩6,504 | +1.68% | 3.1천 |
|---|
| 2026.08.19 | ₩6,410 | ₩6,410 | ₩6,397 | ₩6,397 | -0.21% | 800 |
|---|
| 2026.08.18 | ₩6,424 | ₩6,424 | ₩6,357 | ₩6,370 | -0.84% | 2.6천 |
|---|
| 2026.08.17 | ₩6,558 | ₩6,558 | ₩6,424 | ₩6,424 | -2.04% | 800 |
|---|
| 2026.08.14 | ₩6,303 | ₩6,383 | ₩6,290 | ₩6,316 | +0.21% | 4.7천 |
|---|
| 2026.08.13 | ₩6,437 | ₩6,477 | ₩6,276 | ₩6,370 | -1.04% | 2.1천 |
|---|
| 2026.08.12 | ₩6,544 | ₩6,544 | ₩6,544 | ₩6,544 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩6,544 | ₩6,544 | ₩6,504 | ₩6,504 | -0.61% | 500 |
|---|
| 2026.08.10 | ₩6,477 | ₩6,477 | ₩6,477 | ₩6,477 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩6,544 | ₩6,598 | ₩6,437 | ₩6,451 | -1.43% | 8천 |
|---|
| 2026.08.06 | ₩6,625 | ₩6,625 | ₩6,531 | ₩6,531 | -1.42% | 400 |
|---|
| 2026.08.05 | ₩6,571 | ₩6,571 | ₩6,451 | ₩6,451 | -1.84% | 3.5천 |
|---|
| 2026.08.04 | ₩6,424 | ₩6,464 | ₩6,290 | ₩6,424 | 0.00% | 3.2천 |
|---|
| 2026.08.03 | ₩6,397 | ₩6,397 | ₩6,303 | ₩6,370 | -0.42% | 5.1천 |
|---|
| 2026.07.31 | ₩6,558 | ₩6,558 | ₩6,357 | ₩6,357 | -3.07% | 3.7천 |
|---|
| 2026.07.30 | ₩6,464 | ₩6,464 | ₩6,410 | ₩6,410 | -0.83% | 600 |
|---|
| 2026.07.29 | ₩6,276 | ₩6,464 | ₩6,249 | ₩6,397 | +1.92% | 7.5천 |
|---|
| 2026.07.28 | ₩6,156 | ₩6,437 | ₩6,156 | ₩6,156 | 0.00% | 2.2천 |
|---|
| 2026.07.27 | ₩6,035 | ₩6,370 | ₩6,035 | ₩6,330 | +4.89% | 3천 |
|---|
| 2026.07.24 | ₩6,759 | ₩6,759 | ₩6,290 | ₩6,357 | -5.95% | 6.6천 |
|---|
| 2026.07.23 | ₩6,920 | ₩6,920 | ₩6,531 | ₩6,692 | -3.29% | 1.4만 |
|---|
| 2026.07.22 | ₩6,759 | ₩6,759 | ₩6,705 | ₩6,759 | 0.00% | 3.3천 |
|---|
| 2026.07.21 | ₩6,826 | ₩6,839 | ₩6,786 | ₩6,813 | -0.20% | 2.8천 |
|---|
| 2026.07.20 | ₩6,705 | ₩6,719 | ₩6,652 | ₩6,652 | -0.80% | 5.5천 |
|---|
| 2026.07.17 | ₩6,544 | ₩6,746 | ₩6,531 | ₩6,705 | +2.46% | 1.6만 |
|---|
| 2026.07.16 | ₩6,464 | ₩6,665 | ₩6,464 | ₩6,665 | +3.11% | 2.7천 |
|---|
| 2026.07.15 | ₩6,464 | ₩6,786 | ₩6,464 | ₩6,625 | +2.49% | 2만 |
|---|
| 2026.07.14 | ₩6,477 | ₩6,679 | ₩6,464 | ₩6,518 | +0.62% | 1.6만 |
|---|
| 2026.07.13 | ₩6,424 | ₩6,625 | ₩6,263 | ₩6,558 | +2.09% | 4.2만 |
|---|
| 2026.07.10 | ₩6,249 | ₩6,424 | ₩6,249 | ₩6,410 | +2.58% | 9.5천 |
|---|
| 2026.07.09 | ₩6,316 | ₩6,357 | ₩6,316 | ₩6,357 | +0.64% | 8.6천 |
|---|
| 2026.07.08 | ₩6,477 | ₩6,544 | ₩6,303 | ₩6,410 | -1.04% | 2.2만 |
|---|
| 2026.07.07 | ₩6,209 | ₩6,451 | ₩6,209 | ₩6,316 | +1.73% | 5.7만 |
|---|
| 2026.07.06 | ₩6,142 | ₩6,316 | ₩6,142 | ₩6,316 | +2.84% | 1.3만 |
|---|
| 2026.07.02 | ₩6,223 | ₩6,223 | ₩6,129 | ₩6,196 | -0.43% | 8천 |
|---|
| 2026.07.01 | ₩5,968 | ₩6,276 | ₩5,954 | ₩5,968 | 0.00% | 4.3천 |
|---|
| 2026.06.30 | ₩6,156 | ₩6,169 | ₩5,981 | ₩6,062 | -1.53% | 6.4천 |
|---|
| 2026.06.29 | ₩6,008 | ₩6,169 | ₩5,834 | ₩6,169 | +2.68% | 1.7만 |
|---|
| 2026.06.26 | ₩5,954 | ₩6,008 | ₩5,941 | ₩6,008 | +0.90% | 1만 |
|---|
| 2026.06.25 | ₩5,807 | ₩5,901 | ₩5,780 | ₩5,780 | -0.46% | 3.2천 |
|---|
| 2026.06.24 | ₩5,914 | ₩5,968 | ₩5,767 | ₩5,874 | -0.68% | 1만 |
|---|
| 2026.06.23 | ₩6,156 | ₩6,156 | ₩6,088 | ₩6,102 | -0.87% | 4.7천 |
|---|
| 2026.06.22 | ₩5,646 | ₩6,115 | ₩5,646 | ₩6,115 | +8.31% | 1.1만 |
|---|
| 2026.06.18 | ₩5,820 | ₩5,820 | ₩5,713 | ₩5,713 | -1.84% | 1.2만 |
|---|
| 2026.06.17 | ₩5,847 | ₩5,860 | ₩5,820 | ₩5,820 | -0.46% | 8.2천 |
|---|
| 2026.06.16 | ₩5,887 | ₩5,901 | ₩5,726 | ₩5,753 | -2.28% | 4.3천 |
|---|
| 2026.06.15 | ₩6,142 | ₩6,142 | ₩5,767 | ₩5,793 | -5.68% | 1.3만 |
|---|
| 2026.06.12 | ₩6,169 | ₩6,263 | ₩6,156 | ₩6,223 | +0.87% | 5천 |
|---|
| 2026.06.11 | ₩6,370 | ₩6,370 | ₩5,981 | ₩6,290 | -1.26% | 3.9만 |
|---|
| 2026.06.10 | ₩6,303 | ₩6,437 | ₩6,156 | ₩6,370 | +1.06% | 11.1만 |
|---|
| 2026.06.09 | ₩6,169 | ₩6,316 | ₩6,169 | ₩6,303 | +2.17% | 3.8천 |
|---|
| 2026.06.08 | ₩6,088 | ₩6,357 | ₩6,088 | ₩6,196 | +1.76% | 5.2천 |
|---|
| 2026.06.05 | ₩6,571 | ₩6,571 | ₩6,088 | ₩6,088 | -7.35% | 1.7만 |
|---|
| 2026.06.04 | ₩6,518 | ₩6,585 | ₩6,437 | ₩6,451 | -1.03% | 9.2천 |
|---|
| 2026.06.03 | ₩6,571 | ₩6,571 | ₩6,518 | ₩6,518 | -0.82% | 1.7천 |
|---|
| 2026.06.02 | ₩6,652 | ₩6,665 | ₩6,571 | ₩6,598 | -0.81% | 5.6천 |
|---|
| 2026.06.01 | ₩6,585 | ₩6,813 | ₩6,531 | ₩6,665 | +1.22% | 1.3만 |
|---|
| 2026.05.29 | ₩6,625 | ₩6,719 | ₩6,424 | ₩6,504 | -1.82% | 2만 |
|---|
| 2026.05.28 | ₩6,772 | ₩6,933 | ₩6,679 | ₩6,893 | +1.78% | 1.8만 |
|---|
| 2026.05.27 | ₩6,665 | ₩6,719 | ₩6,585 | ₩6,679 | +0.20% | 1.3만 |
|---|
| 2026.05.26 | ₩6,544 | ₩6,705 | ₩6,477 | ₩6,679 | +2.05% | 2.1만 |
|---|
| 2026.05.22 | ₩6,652 | ₩6,705 | ₩6,611 | ₩6,692 | +0.60% | 9.4천 |
|---|
| 2026.05.21 | ₩6,679 | ₩6,679 | ₩6,504 | ₩6,598 | -1.20% | 7.7천 |
|---|
| 2026.05.20 | ₩6,638 | ₩6,679 | ₩6,638 | ₩6,652 | +0.20% | 900 |
|---|
| 2026.05.19 | ₩6,611 | ₩6,705 | ₩6,611 | ₩6,679 | +1.01% | 1.9천 |
|---|
| 2026.05.18 | ₩6,719 | ₩6,719 | ₩6,598 | ₩6,705 | -0.20% | 4.6천 |
|---|
| 2026.05.15 | ₩6,799 | ₩6,799 | ₩6,571 | ₩6,705 | -1.38% | 2.7천 |
|---|
| 2026.05.14 | ₩6,705 | ₩6,772 | ₩6,518 | ₩6,679 | -0.40% | 1.9만 |
|---|
| 2026.05.13 | ₩6,759 | ₩6,759 | ₩6,705 | ₩6,705 | -0.79% | 8.3천 |
|---|
| 2026.05.12 | ₩6,679 | ₩6,772 | ₩6,585 | ₩6,665 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩6,585 | ₩6,772 | ₩6,585 | ₩6,705 | +1.83% | 7.1천 |
|---|
| 2026.05.08 | ₩6,558 | ₩6,611 | ₩6,477 | ₩6,585 | +0.41% | 4.7천 |
|---|
| 2026.05.07 | ₩6,518 | ₩6,679 | ₩6,504 | ₩6,504 | -0.21% | 3.9천 |
|---|
| 2026.05.06 | ₩6,692 | ₩6,692 | ₩6,437 | ₩6,611 | -1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩6,638 | ₩6,826 | ₩6,638 | ₩6,826 | +2.83% | 3천 |
|---|
| 2026.05.04 | ₩6,732 | ₩6,826 | ₩6,638 | ₩6,732 | 0.00% | 7.5천 |
|---|
| 2026.05.01 | ₩6,679 | ₩6,813 | ₩6,679 | ₩6,719 | +0.60% | 4.3천 |
|---|
| 2026.04.30 | ₩6,853 | ₩6,880 | ₩6,759 | ₩6,759 | -1.37% | 7.4천 |
|---|
| 2026.04.29 | ₩6,652 | ₩7,081 | ₩6,638 | ₩6,933 | +4.23% | 2.9만 |
|---|
| 2026.04.28 | ₩6,652 | ₩6,652 | ₩6,504 | ₩6,571 | -1.21% | 4.9천 |
|---|
| 2026.04.27 | ₩6,638 | ₩6,719 | ₩6,518 | ₩6,585 | -0.81% | 1.2만 |
|---|
| 2026.04.24 | ₩6,759 | ₩6,759 | ₩6,585 | ₩6,638 | -1.79% | 3.9천 |
|---|
| 2026.04.23 | ₩6,598 | ₩6,893 | ₩6,544 | ₩6,772 | +2.64% | 2.7만 |
|---|
| 2026.04.22 | ₩6,786 | ₩6,786 | ₩6,410 | ₩6,491 | -4.35% | 3.3만 |
|---|
| 2026.04.21 | ₩6,410 | ₩6,907 | ₩6,410 | ₩6,732 | +5.02% | 4.2만 |
|---|
| 2026.04.20 | ₩6,477 | ₩6,571 | ₩6,383 | ₩6,410 | -1.04% | 1.5만 |
|---|
| 2026.04.17 | ₩6,370 | ₩6,571 | ₩6,102 | ₩6,316 | -0.84% | 2.7만 |
|---|
| 2026.04.16 | ₩6,638 | ₩6,732 | ₩6,571 | ₩6,571 | -1.01% | 1.6만 |
|---|
| 2026.04.15 | ₩6,772 | ₩6,772 | ₩6,705 | ₩6,705 | -0.99% | 4.7천 |
|---|
| 2026.04.14 | ₩6,853 | ₩6,947 | ₩6,705 | ₩6,705 | -2.15% | 1.3만 |
|---|
| 2026.04.13 | ₩6,920 | ₩7,014 | ₩6,732 | ₩6,893 | -0.39% | 2.1만 |
|---|
| 2026.04.10 | ₩6,665 | ₩7,000 | ₩6,598 | ₩6,933 | +4.02% | 1.9만 |
|---|
| 2026.04.09 | ₩6,746 | ₩6,974 | ₩6,692 | ₩6,759 | +0.20% | 1.8만 |
|---|
| 2026.04.08 | ₩6,276 | ₩6,907 | ₩6,223 | ₩6,732 | +7.26% | 5만 |
|---|
| 2026.04.07 | ₩7,523 | ₩7,912 | ₩7,108 | ₩7,202 | -4.28% | 8.9만 |
|---|
| 2026.04.06 | ₩7,577 | ₩7,912 | ₩7,389 | ₩7,403 | -2.30% | 7.6만 |
|---|
| 2026.04.02 | ₩7,765 | ₩7,765 | ₩7,228 | ₩7,537 | -2.94% | 5만 |
|---|
| 2026.04.01 | ₩7,148 | ₩7,349 | ₩7,148 | ₩7,228 | +1.13% | 1만 |
|---|
| 2026.03.31 | ₩7,698 | ₩7,926 | ₩7,054 | ₩7,121 | -7.49% | 3만 |
|---|
| 2026.03.30 | ₩7,617 | ₩7,993 | ₩7,590 | ₩7,939 | +4.23% | 2.9만 |
|---|
| 2026.03.27 | ₩7,711 | ₩7,845 | ₩7,470 | ₩7,711 | 0.00% | 3.8만 |
|---|
| 2026.03.26 | ₩6,987 | ₩7,792 | ₩6,933 | ₩7,671 | +9.79% | 6.4만 |
|---|
| 2026.03.25 | ₩7,041 | ₩7,041 | ₩6,732 | ₩6,866 | -2.48% | 1.3만 |
|---|
| 2026.03.24 | ₩6,987 | ₩7,108 | ₩6,920 | ₩7,108 | +1.73% | 2.1만 |
|---|
| 2026.03.23 | ₩6,960 | ₩7,121 | ₩6,705 | ₩6,920 | -0.58% | 4.4만 |
|---|
| 2026.03.20 | ₩6,826 | ₩7,282 | ₩6,826 | ₩7,121 | +4.32% | 5.7만 |
|---|
| 2026.03.19 | ₩6,974 | ₩7,094 | ₩6,719 | ₩6,893 | -1.15% | 5.9만 |
|---|
| 2026.03.18 | ₩6,947 | ₩7,121 | ₩6,719 | ₩6,974 | +0.39% | 8만 |
|---|
| 2026.03.17 | ₩6,705 | ₩6,866 | ₩6,692 | ₩6,786 | +1.20% | 1.9만 |
|---|
| 2026.03.16 | ₩6,813 | ₩6,987 | ₩6,437 | ₩6,692 | -1.77% | 4.2만 |
|---|
| 2026.03.13 | ₩7,094 | ₩7,134 | ₩6,732 | ₩6,853 | -3.40% | 6.6만 |
|---|
| 2026.03.12 | ₩6,907 | ₩7,349 | ₩6,907 | ₩7,228 | +4.66% | 11.6만 |
|---|
| 2026.03.11 | ₩6,437 | ₩6,907 | ₩6,343 | ₩6,705 | +4.17% | 8.1만 |
|---|
| 2026.03.10 | ₩6,893 | ₩6,893 | ₩6,169 | ₩6,611 | -4.09% | 17만 |
|---|
| 2026.03.09 | ₩7,430 | ₩8,046 | ₩6,477 | ₩6,920 | -6.86% | 55.6만 |
|---|
| 2026.03.06 | ₩8,315 | ₩8,704 | ₩6,813 | ₩7,148 | -14.03% | 29.3만 |
|---|
| 2026.03.05 | ₩7,014 | ₩8,449 | ₩7,014 | ₩7,577 | +8.03% | 22.6만 |
|---|
| 2026.03.04 | ₩7,711 | ₩7,711 | ₩6,504 | ₩6,974 | -9.57% | 15.4만 |
|---|
| 2026.03.03 | ₩7,376 | ₩8,596 | ₩7,295 | ₩7,832 | +6.18% | 46.6만 |
|---|
| 2026.03.02 | ₩7,537 | ₩7,818 | ₩6,518 | ₩6,960 | -7.65% | 37.5만 |
|---|
| 2026.02.27 | ₩6,397 | ₩6,974 | ₩6,263 | ₩6,853 | +7.13% | 11.8만 |
|---|
| 2026.02.26 | ₩6,115 | ₩6,370 | ₩6,062 | ₩6,196 | +1.32% | 4만 |
|---|
| 2026.02.25 | ₩6,102 | ₩6,196 | ₩5,995 | ₩6,048 | -0.88% | 6.1천 |
|---|
| 2026.02.24 | ₩6,196 | ₩6,196 | ₩5,981 | ₩6,008 | -3.03% | 8.2천 |
|---|
| 2026.02.23 | ₩6,102 | ₩6,316 | ₩6,035 | ₩6,035 | -1.10% | 4만 |
|---|
| 2026.02.20 | ₩6,290 | ₩6,504 | ₩5,941 | ₩6,008 | -4.48% | 9.5만 |
|---|
| 2026.02.19 | ₩6,491 | ₩6,960 | ₩6,370 | ₩6,585 | +1.45% | 11.5만 |
|---|
| 2026.02.18 | ₩6,115 | ₩6,692 | ₩6,088 | ₩6,491 | +6.14% | 8만 |
|---|
| 2026.02.17 | ₩5,941 | ₩5,981 | ₩5,780 | ₩5,928 | -0.23% | 8.7천 |
|---|
| 2026.02.13 | ₩5,793 | ₩6,075 | ₩5,767 | ₩5,874 | +1.39% | 9.3만 |
|---|
| 2026.02.12 | ₩6,625 | ₩6,732 | ₩5,726 | ₩5,740 | -13.36% | 7.2만 |
|---|
| 2026.02.11 | ₩6,451 | ₩6,987 | ₩6,370 | ₩6,866 | +6.44% | 5만 |
|---|
| 2026.02.10 | ₩6,276 | ₩6,558 | ₩6,276 | ₩6,303 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩6,316 | ₩6,504 | ₩6,209 | ₩6,357 | +0.64% | 1.7만 |
|---|
| 2026.02.06 | ₩6,249 | ₩6,491 | ₩6,129 | ₩6,316 | +1.07% | 3만 |
|---|
| 2026.02.05 | ₩6,169 | ₩6,370 | ₩6,062 | ₩6,142 | -0.43% | 1.6만 |
|---|
| 2026.02.04 | ₩6,263 | ₩6,544 | ₩6,035 | ₩6,290 | +0.43% | 5.7만 |
|---|
| 2026.02.03 | ₩6,129 | ₩6,451 | ₩5,954 | ₩6,383 | +4.16% | 6.9만 |
|---|
| 2026.02.02 | ₩6,115 | ₩6,169 | ₩5,968 | ₩6,035 | -1.32% | 2.2만 |
|---|
| 2026.01.30 | ₩6,196 | ₩6,424 | ₩6,182 | ₩6,196 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩6,223 | ₩6,544 | ₩6,223 | ₩6,424 | +3.23% | 2.7만 |
|---|
| 2026.01.28 | ₩6,196 | ₩6,290 | ₩5,847 | ₩6,236 | +0.65% | 6.8만 |
|---|
| 2026.01.27 | ₩6,088 | ₩6,491 | ₩6,021 | ₩6,424 | +5.51% | 4.5만 |
|---|
| 2026.01.26 | ₩6,223 | ₩6,223 | ₩6,008 | ₩6,129 | -1.51% | 1.8만 |
|---|
| 2026.01.23 | ₩5,954 | ₩6,182 | ₩5,954 | ₩6,182 | +3.83% | 3.1만 |
|---|
| 2026.01.22 | ₩5,767 | ₩5,901 | ₩5,646 | ₩5,901 | +2.33% | 3.3만 |
|---|
| 2026.01.21 | ₩5,901 | ₩5,968 | ₩5,700 | ₩5,901 | 0.00% | 4.5만 |
|---|
| 2026.01.20 | ₩5,887 | ₩6,008 | ₩5,753 | ₩5,860 | -0.46% | 1.8만 |
|---|
| 2026.01.16 | ₩5,874 | ₩6,021 | ₩5,860 | ₩5,941 | +1.14% | 2.5만 |
|---|
| 2026.01.15 | ₩5,713 | ₩5,968 | ₩5,592 | ₩5,887 | +3.05% | 3.4만 |
|---|
| 2026.01.14 | ₩6,290 | ₩6,491 | ₩5,700 | ₩5,901 | -6.18% | 23.8만 |
|---|
| 2026.01.13 | ₩6,142 | ₩6,518 | ₩5,860 | ₩5,954 | -3.06% | 10.6만 |
|---|
| 2026.01.12 | ₩5,820 | ₩6,209 | ₩5,659 | ₩6,035 | +3.69% | 5.2만 |
|---|
| 2026.01.09 | ₩5,686 | ₩5,780 | ₩5,592 | ₩5,606 | -1.42% | 1.2만 |
|---|
| 2026.01.08 | ₩5,525 | ₩5,968 | ₩5,431 | ₩5,740 | +3.88% | 3.6만 |
|---|
| 2026.01.07 | ₩5,619 | ₩5,632 | ₩5,525 | ₩5,552 | -1.19% | 9.3천 |
|---|
| 2026.01.06 | ₩5,700 | ₩5,887 | ₩5,646 | ₩5,673 | -0.47% | 6.7천 |
|---|
| 2026.01.05 | ₩5,552 | ₩5,928 | ₩5,552 | ₩5,834 | +5.07% | 4.7만 |
|---|
| 2026.01.02 | ₩5,686 | ₩5,713 | ₩5,525 | ₩5,565 | -2.12% | 1.3만 |
|---|
| 2025.12.31 | ₩5,632 | ₩5,780 | ₩5,512 | ₩5,565 | -1.19% | 6천 |
|---|
| 2025.12.30 | ₩5,793 | ₩5,793 | ₩5,552 | ₩5,726 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩5,887 | ₩5,954 | ₩5,552 | ₩5,686 | -3.42% | 4.1만 |
|---|
| 2025.12.26 | ₩5,928 | ₩5,928 | ₩5,834 | ₩5,847 | -1.36% | 8.9천 |
|---|
| 2025.12.24 | ₩5,914 | ₩6,008 | ₩5,834 | ₩5,981 | +1.13% | 5.2천 |
|---|
| 2025.12.23 | ₩6,129 | ₩6,129 | ₩5,700 | ₩6,035 | -1.53% | 3.8만 |
|---|
| 2025.12.22 | ₩5,807 | ₩6,276 | ₩5,807 | ₩6,115 | +5.31% | 5.5만 |
|---|
| 2025.12.19 | ₩5,646 | ₩5,887 | ₩5,646 | ₩5,793 | +2.61% | 2.1만 |
|---|
| 2025.12.18 | ₩6,357 | ₩6,357 | ₩5,767 | ₩5,767 | -9.28% | 5.3만 |
|---|
| 2025.12.17 | ₩5,740 | ₩7,041 | ₩5,700 | ₩6,692 | +16.59% | 14.5만 |
|---|
| 2025.12.16 | ₩5,700 | ₩6,035 | ₩5,659 | ₩5,700 | 0.00% | 9.1천 |
|---|
| 2025.12.15 | ₩5,820 | ₩5,847 | ₩5,485 | ₩5,847 | +0.46% | 6.6천 |
|---|
| 2025.12.12 | ₩5,619 | ₩5,619 | ₩5,619 | ₩5,619 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩5,619 | ₩5,753 | ₩5,619 | ₩5,753 | +2.39% | 900 |
|---|
| 2025.12.10 | ₩5,632 | ₩5,941 | ₩5,632 | ₩5,713 | +1.43% | 3천 |
|---|
| 2025.12.09 | ₩5,726 | ₩5,780 | ₩5,673 | ₩5,673 | -0.94% | 3.2천 |
|---|
| 2025.12.08 | ₩5,968 | ₩5,968 | ₩5,713 | ₩5,914 | -0.90% | 4.3천 |
|---|
| 2025.12.05 | ₩5,847 | ₩6,477 | ₩5,740 | ₩5,968 | +2.06% | 4.8만 |
|---|
| 2025.12.04 | ₩5,780 | ₩5,968 | ₩5,619 | ₩5,860 | +1.39% | 1.2만 |
|---|
| 2025.12.03 | ₩5,673 | ₩5,834 | ₩5,673 | ₩5,767 | +1.65% | 5.5천 |
|---|
| 2025.12.02 | ₩5,793 | ₩5,793 | ₩5,753 | ₩5,793 | 0.00% | 900 |
|---|
| 2025.12.01 | ₩5,780 | ₩5,807 | ₩5,767 | ₩5,793 | +0.23% | 4.1천 |
|---|
| 2025.11.28 | ₩5,700 | ₩5,700 | ₩5,700 | ₩5,700 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩5,713 | ₩5,713 | ₩5,632 | ₩5,632 | -1.41% | 1.8천 |
|---|
| 2025.11.25 | ₩5,646 | ₩5,646 | ₩5,512 | ₩5,579 | -1.19% | 6.8천 |
|---|
| 2025.11.24 | ₩5,646 | ₩5,659 | ₩5,552 | ₩5,552 | -1.66% | 6.4천 |
|---|
| 2025.11.21 | ₩5,726 | ₩5,740 | ₩5,632 | ₩5,632 | -1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩5,767 | ₩5,767 | ₩5,700 | ₩5,713 | -0.93% | 3.3천 |
|---|
| 2025.11.19 | ₩5,820 | ₩5,820 | ₩5,700 | ₩5,753 | -1.15% | 4.1천 |
|---|
| 2025.11.18 | ₩5,834 | ₩5,847 | ₩5,767 | ₩5,767 | -1.15% | 1.3만 |
|---|
| 2025.11.17 | ₩5,914 | ₩5,928 | ₩5,834 | ₩5,834 | -1.36% | 4.2천 |
|---|
| 2025.11.14 | ₩5,914 | ₩5,968 | ₩5,914 | ₩5,954 | +0.68% | 4.4천 |
|---|
| 2025.11.13 | ₩5,887 | ₩5,995 | ₩5,780 | ₩5,793 | -1.59% | 3천 |
|---|
| 2025.11.12 | ₩5,847 | ₩6,075 | ₩5,767 | ₩5,968 | +2.06% | 1.4만 |
|---|
| 2025.11.11 | ₩6,290 | ₩6,290 | ₩5,901 | ₩5,901 | -6.18% | 1.8만 |
|---|
| 2025.11.10 | ₩6,035 | ₩6,035 | ₩6,035 | ₩6,035 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩5,914 | ₩6,008 | ₩5,914 | ₩5,954 | +0.68% | 2.3천 |
|---|
| 2025.11.06 | ₩6,142 | ₩6,142 | ₩5,767 | ₩5,914 | -3.71% | 6.1천 |
|---|
| 2025.11.05 | ₩5,981 | ₩6,169 | ₩5,954 | ₩5,954 | -0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩5,954 | ₩6,303 | ₩5,834 | ₩6,156 | +3.38% | 7.6천 |
|---|
| 2025.11.03 | ₩6,236 | ₩6,276 | ₩5,901 | ₩6,236 | 0.00% | 5.4천 |
|---|
| 2025.10.31 | ₩6,021 | ₩6,357 | ₩6,021 | ₩6,290 | +4.45% | 2.5만 |
|---|
| 2025.10.30 | ₩6,249 | ₩6,424 | ₩5,901 | ₩5,968 | -4.51% | 3.3만 |
|---|
| 2025.10.29 | ₩6,477 | ₩6,692 | ₩6,370 | ₩6,383 | -1.45% | 2.3천 |
|---|
| 2025.10.28 | ₩6,853 | ₩6,880 | ₩6,397 | ₩6,410 | -6.46% | 1.9만 |
|---|
| 2025.10.27 | ₩7,027 | ₩7,094 | ₩6,732 | ₩6,853 | -2.48% | 1.2만 |
|---|
| 2025.10.24 | ₩7,282 | ₩7,322 | ₩6,853 | ₩7,134 | -2.03% | 2.4만 |
|---|
| 2025.10.23 | ₩6,424 | ₩7,322 | ₩6,370 | ₩7,041 | +9.60% | 8만 |
|---|
| 2025.10.22 | ₩6,330 | ₩6,330 | ₩6,182 | ₩6,316 | -0.21% | 9.9만 |
|---|
| 2025.10.21 | ₩6,035 | ₩6,437 | ₩6,035 | ₩6,370 | +5.56% | 3.5천 |
|---|
| 2025.10.20 | ₩6,263 | ₩6,263 | ₩6,102 | ₩6,115 | -2.36% | 800 |
|---|
| 2025.10.17 | ₩5,954 | ₩6,048 | ₩5,928 | ₩6,048 | +1.58% | 1.2천 |
|---|
| 2025.10.16 | ₩6,491 | ₩6,491 | ₩6,048 | ₩6,169 | -4.96% | 2.1천 |
|---|
| 2025.10.15 | ₩6,357 | ₩6,451 | ₩6,343 | ₩6,451 | +1.48% | 900 |
|---|
| 2025.10.14 | ₩6,598 | ₩6,598 | ₩6,370 | ₩6,437 | -2.44% | 3.1천 |
|---|
| 2025.10.13 | ₩6,330 | ₩6,357 | ₩6,330 | ₩6,357 | +0.42% | 700 |
|---|
| 2025.10.10 | ₩6,223 | ₩6,558 | ₩6,223 | ₩6,531 | +4.96% | 1.4만 |
|---|