시장 데이터를 불러오는 중
전체 종목
마티브 홀딩스 과거 주가
Mativ Holdings, Inc. Common Stock · MATV · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mativ Holdings, Inc. Common Stock · MATV · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,799 | ₩15,799 | ₩15,266 | ₩15,466 | -2.11% | 26.4만 |
| 2026.10.08 | ₩15,799 | ₩15,959 | ₩15,519 | ₩15,813 | +0.08% | 55.5만 |
| 2026.10.07 | ₩16,026 | ₩16,253 | ₩15,866 | ₩15,893 | -0.83% | 31.3만 |
| 2026.10.06 | ₩16,333 | ₩16,479 | ₩16,266 | ₩16,279 | -0.33% | 38.8만 |
| 2026.10.05 | ₩15,706 | ₩16,186 | ₩15,293 | ₩16,146 | +2.80% | 40.7만 |
| 2026.10.02 | ₩15,759 | ₩16,293 | ₩15,733 | ₩15,866 | +0.68% | 37.9만 |
| 2026.10.01 | ₩15,466 | ₩15,626 | ₩14,839 | ₩15,533 | +0.43% | 46.3만 |
| 2026.09.30 | ₩15,773 | ₩15,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,453 |
| -2.03% |
| 46.1만 |
| 2026.09.29 | ₩15,773 | ₩15,906 | ₩15,546 | ₩15,639 | -0.85% | 35.4만 |
|---|
| 2026.09.28 | ₩15,693 | ₩15,906 | ₩15,439 | ₩15,786 | +0.59% | 34.6만 |
|---|
| 2026.09.25 | ₩16,226 | ₩16,346 | ₩15,826 | ₩15,893 | -2.05% | 37.1만 |
|---|
| 2026.09.24 | ₩16,306 | ₩16,399 | ₩15,999 | ₩16,226 | -0.49% | 43.9만 |
|---|
| 2026.09.23 | ₩16,573 | ₩16,639 | ₩16,346 | ₩16,386 | -1.13% | 37.3만 |
|---|
| 2026.09.22 | ₩16,426 | ₩16,999 | ₩16,426 | ₩16,746 | +1.95% | 58.5만 |
|---|
| 2026.09.21 | ₩16,146 | ₩16,426 | ₩15,946 | ₩16,266 | +0.74% | 63.3만 |
|---|
| 2026.09.18 | ₩15,986 | ₩16,133 | ₩15,653 | ₩15,986 | 0.00% | 99.9만 |
|---|
| 2026.09.17 | ₩16,266 | ₩16,426 | ₩15,959 | ₩16,186 | -0.49% | 33.3만 |
|---|
| 2026.09.16 | ₩15,973 | ₩16,133 | ₩15,666 | ₩16,053 | +0.50% | 59.1만 |
|---|
| 2026.09.15 | ₩15,626 | ₩16,106 | ₩15,613 | ₩15,853 | +1.45% | 67만 |
|---|
| 2026.09.14 | ₩15,866 | ₩16,173 | ₩15,626 | ₩15,746 | -0.76% | 42.7만 |
|---|
| 2026.09.11 | ₩16,719 | ₩16,719 | ₩15,893 | ₩15,919 | -4.78% | 42.8만 |
|---|
| 2026.09.10 | ₩16,413 | ₩16,466 | ₩16,013 | ₩16,439 | +0.16% | 38만 |
|---|
| 2026.09.09 | ₩16,813 | ₩16,906 | ₩16,546 | ₩16,586 | -1.35% | 45.2만 |
|---|
| 2026.09.08 | ₩16,799 | ₩16,919 | ₩16,519 | ₩16,746 | -0.32% | 57.4만 |
|---|
| 2026.09.04 | ₩16,719 | ₩16,959 | ₩16,493 | ₩16,879 | +0.96% | 40.9만 |
|---|
| 2026.09.03 | ₩16,639 | ₩16,839 | ₩16,159 | ₩16,693 | +0.32% | 38.3만 |
|---|
| 2026.09.02 | ₩16,133 | ₩16,853 | ₩16,133 | ₩16,639 | +3.14% | 52만 |
|---|
| 2026.09.01 | ₩15,799 | ₩16,133 | ₩15,746 | ₩16,066 | +1.69% | 38.8만 |
|---|
| 2026.08.31 | ₩16,146 | ₩16,253 | ₩15,639 | ₩15,853 | -1.82% | 78.4만 |
|---|
| 2026.08.28 | ₩16,173 | ₩16,426 | ₩15,999 | ₩16,173 | 0.00% | 41.7만 |
|---|
| 2026.08.27 | ₩16,399 | ₩16,399 | ₩16,026 | ₩16,239 | -0.98% | 57.3만 |
|---|
| 2026.08.26 | ₩16,439 | ₩17,026 | ₩16,079 | ₩16,439 | 0.00% | 131.3만 |
|---|
| 2026.08.25 | ₩16,026 | ₩16,786 | ₩15,946 | ₩16,466 | +2.75% | 55만 |
|---|
| 2026.08.24 | ₩16,546 | ₩16,986 | ₩16,053 | ₩16,333 | -1.29% | 47.3만 |
|---|
| 2026.08.21 | ₩16,119 | ₩16,746 | ₩16,119 | ₩16,626 | +3.14% | 39.8만 |
|---|
| 2026.08.20 | ₩15,893 | ₩16,093 | ₩15,693 | ₩15,999 | +0.67% | 66.8만 |
|---|
| 2026.08.19 | ₩16,266 | ₩16,639 | ₩16,119 | ₩16,199 | -0.41% | 50만 |
|---|
| 2026.08.18 | ₩16,319 | ₩16,319 | ₩15,879 | ₩16,093 | -1.39% | 37.3만 |
|---|
| 2026.08.17 | ₩16,159 | ₩16,439 | ₩15,653 | ₩16,306 | +0.91% | 53만 |
|---|
| 2026.08.14 | ₩16,199 | ₩16,399 | ₩15,813 | ₩16,279 | +0.49% | 57.4만 |
|---|
| 2026.08.13 | ₩16,706 | ₩16,773 | ₩15,719 | ₩16,119 | -3.51% | 66.6만 |
|---|
| 2026.08.12 | ₩16,919 | ₩17,186 | ₩16,493 | ₩16,666 | -1.50% | 58.4만 |
|---|
| 2026.08.11 | ₩16,999 | ₩17,813 | ₩16,999 | ₩17,066 | +0.39% | 88.3만 |
|---|
| 2026.08.10 | ₩17,199 | ₩18,066 | ₩16,533 | ₩17,066 | -0.78% | 109.7만 |
|---|
| 2026.08.07 | ₩15,186 | ₩17,186 | ₩15,013 | ₩17,186 | +13.17% | 141.5만 |
|---|
| 2026.08.06 | ₩14,319 | ₩15,799 | ₩13,466 | ₩15,573 | +8.75% | 125.7만 |
|---|
| 2026.08.05 | ₩12,320 | ₩12,839 | ₩12,120 | ₩12,759 | +3.57% | 52.6만 |
|---|
| 2026.08.04 | ₩12,013 | ₩12,346 | ₩11,973 | ₩12,266 | +2.11% | 61.8만 |
|---|
| 2026.08.03 | ₩11,880 | ₩12,266 | ₩11,813 | ₩12,093 | +1.80% | 47만 |
|---|
| 2026.07.31 | ₩11,306 | ₩11,800 | ₩11,160 | ₩11,640 | +2.95% | 46.3만 |
|---|
| 2026.07.30 | ₩11,520 | ₩11,520 | ₩11,066 | ₩11,413 | -0.93% | 45.4만 |
|---|
| 2026.07.29 | ₩11,506 | ₩11,720 | ₩11,306 | ₩11,586 | +0.70% | 39.1만 |
|---|
| 2026.07.28 | ₩11,146 | ₩11,693 | ₩11,146 | ₩11,666 | +4.67% | 40.9만 |
|---|
| 2026.07.27 | ₩10,986 | ₩11,106 | ₩10,826 | ₩11,000 | +0.12% | 33.3만 |
|---|
| 2026.07.24 | ₩10,626 | ₩11,013 | ₩10,426 | ₩10,826 | +1.88% | 32.2만 |
|---|
| 2026.07.23 | ₩10,693 | ₩10,800 | ₩10,426 | ₩10,466 | -2.12% | 50.6만 |
|---|
| 2026.07.22 | ₩10,760 | ₩11,066 | ₩10,653 | ₩10,840 | +0.74% | 38.2만 |
|---|
| 2026.07.21 | ₩10,626 | ₩10,800 | ₩10,333 | ₩10,773 | +1.38% | 46.4만 |
|---|
| 2026.07.20 | ₩10,680 | ₩10,733 | ₩10,480 | ₩10,626 | -0.50% | 35.6만 |
|---|
| 2026.07.17 | ₩10,746 | ₩11,200 | ₩10,626 | ₩10,693 | -0.50% | 39.3만 |
|---|
| 2026.07.16 | ₩10,373 | ₩11,000 | ₩10,333 | ₩10,946 | +5.53% | 37.2만 |
|---|
| 2026.07.15 | ₩10,360 | ₩10,560 | ₩10,266 | ₩10,346 | -0.13% | 30.8만 |
|---|
| 2026.07.14 | ₩10,453 | ₩10,653 | ₩10,266 | ₩10,306 | -1.40% | 61.2만 |
|---|
| 2026.07.13 | ₩10,386 | ₩10,853 | ₩10,200 | ₩10,373 | -0.13% | 60.3만 |
|---|
| 2026.07.10 | ₩10,346 | ₩10,440 | ₩10,200 | ₩10,413 | +0.64% | 40.2만 |
|---|
| 2026.07.09 | ₩9,960 | ₩10,293 | ₩9,760 | ₩10,266 | +3.08% | 45.2만 |
|---|
| 2026.07.08 | ₩10,133 | ₩10,133 | ₩9,573 | ₩9,906 | -2.24% | 79.1만 |
|---|
| 2026.07.07 | ₩10,053 | ₩10,600 | ₩9,920 | ₩10,346 | +2.92% | 81.2만 |
|---|
| 2026.07.06 | ₩9,626 | ₩10,106 | ₩9,426 | ₩9,946 | +3.32% | 48.7만 |
|---|
| 2026.07.02 | ₩10,013 | ₩10,226 | ₩9,506 | ₩9,626 | -3.86% | 40.9만 |
|---|
| 2026.07.01 | ₩10,093 | ₩10,280 | ₩9,893 | ₩9,920 | -1.72% | 40.3만 |
|---|
| 2026.06.30 | ₩10,266 | ₩10,280 | ₩9,906 | ₩10,093 | -1.69% | 38.4만 |
|---|
| 2026.06.29 | ₩10,733 | ₩10,733 | ₩10,173 | ₩10,213 | -4.84% | 47.2만 |
|---|
| 2026.06.26 | ₩10,586 | ₩10,933 | ₩10,386 | ₩10,920 | +3.15% | 154.3만 |
|---|
| 2026.06.25 | ₩10,693 | ₩11,013 | ₩10,520 | ₩10,666 | -0.25% | 48.5만 |
|---|
| 2026.06.24 | ₩10,440 | ₩10,760 | ₩10,306 | ₩10,760 | +3.07% | 50.2만 |
|---|
| 2026.06.23 | ₩10,386 | ₩10,680 | ₩10,253 | ₩10,426 | +0.39% | 89.6만 |
|---|
| 2026.06.22 | ₩10,466 | ₩10,613 | ₩10,400 | ₩10,506 | +0.38% | 37.4만 |
|---|
| 2026.06.18 | ₩10,440 | ₩10,680 | ₩10,373 | ₩10,560 | +1.15% | 118.9만 |
|---|
| 2026.06.17 | ₩10,760 | ₩11,000 | ₩10,213 | ₩10,400 | -3.35% | 40만 |
|---|
| 2026.06.16 | ₩10,840 | ₩10,960 | ₩10,600 | ₩10,840 | 0.00% | 32.1만 |
|---|
| 2026.06.15 | ₩11,053 | ₩11,173 | ₩10,733 | ₩10,826 | -2.05% | 38.6만 |
|---|
| 2026.06.12 | ₩10,733 | ₩10,960 | ₩10,680 | ₩10,840 | +0.99% | 39.1만 |
|---|
| 2026.06.11 | ₩10,520 | ₩10,613 | ₩10,240 | ₩10,573 | +0.51% | 70.5만 |
|---|
| 2026.06.10 | ₩10,226 | ₩10,626 | ₩10,226 | ₩10,506 | +2.74% | 60.2만 |
|---|
| 2026.06.09 | ₩10,186 | ₩10,466 | ₩9,946 | ₩10,253 | +0.65% | 40만 |
|---|
| 2026.06.08 | ₩10,133 | ₩10,293 | ₩9,800 | ₩10,080 | -0.53% | 56.1만 |
|---|
| 2026.06.05 | ₩10,093 | ₩10,213 | ₩9,866 | ₩9,920 | -1.72% | 34.7만 |
|---|
| 2026.06.04 | ₩10,306 | ₩10,493 | ₩10,026 | ₩10,240 | -0.65% | 43.7만 |
|---|
| 2026.06.03 | ₩10,746 | ₩10,866 | ₩10,080 | ₩10,106 | -5.96% | 58.7만 |
|---|
| 2026.06.02 | ₩10,573 | ₩11,066 | ₩10,546 | ₩10,933 | +3.40% | 32.7만 |
|---|
| 2026.06.01 | ₩11,600 | ₩11,600 | ₩10,480 | ₩10,546 | -9.08% | 53.4만 |
|---|
| 2026.05.29 | ₩12,133 | ₩12,173 | ₩11,746 | ₩11,840 | -2.42% | 33.6만 |
|---|
| 2026.05.28 | ₩11,973 | ₩12,373 | ₩11,893 | ₩12,240 | +2.23% | 51.8만 |
|---|
| 2026.05.27 | ₩12,013 | ₩12,373 | ₩11,813 | ₩12,106 | +0.78% | 53.3만 |
|---|
| 2026.05.26 | ₩11,733 | ₩12,173 | ₩11,626 | ₩11,866 | +1.14% | 36.7만 |
|---|
| 2026.05.22 | ₩11,440 | ₩11,706 | ₩11,413 | ₩11,653 | +1.86% | 28.9만 |
|---|
| 2026.05.21 | ₩11,213 | ₩11,640 | ₩10,946 | ₩11,426 | +1.90% | 33.4만 |
|---|
| 2026.05.20 | ₩10,720 | ₩11,413 | ₩10,680 | ₩11,413 | +6.47% | 35.2만 |
|---|
| 2026.05.19 | ₩10,866 | ₩11,213 | ₩10,480 | ₩10,800 | -0.61% | 54.7만 |
|---|
| 2026.05.18 | ₩11,000 | ₩11,333 | ₩10,840 | ₩11,080 | +0.73% | 41만 |
|---|
| 2026.05.15 | ₩11,360 | ₩11,560 | ₩10,893 | ₩10,920 | -3.87% | 36.7만 |
|---|
| 2026.05.14 | ₩11,693 | ₩11,866 | ₩11,426 | ₩11,506 | -1.60% | 24만 |
|---|
| 2026.05.13 | ₩11,346 | ₩11,760 | ₩11,293 | ₩11,626 | +2.47% | 42.6만 |
|---|
| 2026.05.12 | ₩11,453 | ₩11,653 | ₩11,293 | ₩11,480 | +0.23% | 46.6만 |
|---|
| 2026.05.11 | ₩12,186 | ₩12,519 | ₩11,546 | ₩11,666 | -4.27% | 50.3만 |
|---|
| 2026.05.08 | ₩12,466 | ₩12,733 | ₩11,986 | ₩12,293 | -1.39% | 59만 |
|---|
| 2026.05.07 | ₩12,440 | ₩12,759 | ₩11,546 | ₩12,533 | +0.75% | 80.3만 |
|---|
| 2026.05.06 | ₩12,226 | ₩12,733 | ₩12,200 | ₩12,386 | +1.31% | 35.3만 |
|---|
| 2026.05.05 | ₩11,893 | ₩12,373 | ₩11,840 | ₩12,186 | +2.47% | 23.8만 |
|---|
| 2026.05.04 | ₩12,386 | ₩12,386 | ₩11,146 | ₩11,746 | -5.17% | 62.6만 |
|---|
| 2026.05.01 | ₩12,373 | ₩12,559 | ₩12,226 | ₩12,519 | +1.19% | 41.7만 |
|---|
| 2026.04.30 | ₩12,413 | ₩12,493 | ₩12,000 | ₩12,373 | -0.32% | 34.7만 |
|---|
| 2026.04.29 | ₩12,853 | ₩12,986 | ₩12,493 | ₩12,586 | -2.07% | 34.7만 |
|---|
| 2026.04.28 | ₩12,879 | ₩13,013 | ₩12,693 | ₩12,986 | +0.83% | 19만 |
|---|
| 2026.04.27 | ₩12,959 | ₩13,293 | ₩12,799 | ₩12,826 | -1.03% | 38.3만 |
|---|
| 2026.04.24 | ₩12,759 | ₩13,119 | ₩12,759 | ₩13,013 | +1.99% | 23.9만 |
|---|
| 2026.04.23 | ₩12,853 | ₩13,013 | ₩12,773 | ₩12,853 | 0.00% | 25.3만 |
|---|
| 2026.04.22 | ₩13,053 | ₩13,319 | ₩12,839 | ₩12,919 | -1.02% | 27.1만 |
|---|
| 2026.04.21 | ₩12,946 | ₩13,146 | ₩12,786 | ₩12,946 | 0.00% | 29.3만 |
|---|
| 2026.04.20 | ₩12,639 | ₩13,026 | ₩12,639 | ₩12,986 | +2.74% | 32만 |
|---|
| 2026.04.17 | ₩12,706 | ₩13,239 | ₩12,706 | ₩12,759 | +0.42% | 34.3만 |
|---|
| 2026.04.16 | ₩12,280 | ₩12,599 | ₩12,280 | ₩12,586 | +2.50% | 33.9만 |
|---|
| 2026.04.15 | ₩12,333 | ₩12,453 | ₩12,146 | ₩12,306 | -0.22% | 26.6만 |
|---|
| 2026.04.14 | ₩12,360 | ₩12,519 | ₩12,226 | ₩12,346 | -0.11% | 41.3만 |
|---|
| 2026.04.13 | ₩11,320 | ₩12,413 | ₩11,320 | ₩12,386 | +9.42% | 63만 |
|---|
| 2026.04.10 | ₩11,400 | ₩11,720 | ₩11,293 | ₩11,346 | -0.47% | 44.5만 |
|---|
| 2026.04.09 | ₩11,080 | ₩11,506 | ₩11,080 | ₩11,306 | +2.05% | 51.4만 |
|---|
| 2026.04.08 | ₩11,333 | ₩11,586 | ₩11,080 | ₩11,213 | -1.06% | 50.4만 |
|---|
| 2026.04.07 | ₩11,120 | ₩11,306 | ₩10,586 | ₩10,733 | -3.48% | 41.2만 |
|---|
| 2026.04.06 | ₩11,106 | ₩11,226 | ₩10,880 | ₩11,160 | +0.48% | 40.8만 |
|---|
| 2026.04.02 | ₩11,466 | ₩11,546 | ₩11,133 | ₩11,306 | -1.40% | 52.2만 |
|---|
| 2026.04.01 | ₩11,653 | ₩11,826 | ₩11,560 | ₩11,626 | -0.23% | 91.7만 |
|---|
| 2026.03.31 | ₩11,533 | ₩11,826 | ₩11,520 | ₩11,600 | +0.58% | 49.1만 |
|---|
| 2026.03.30 | ₩11,480 | ₩11,533 | ₩11,280 | ₩11,373 | -0.93% | 40.5만 |
|---|
| 2026.03.27 | ₩11,546 | ₩11,666 | ₩11,280 | ₩11,346 | -1.73% | 33.6만 |
|---|
| 2026.03.26 | ₩11,533 | ₩11,880 | ₩11,533 | ₩11,653 | +1.04% | 41.1만 |
|---|
| 2026.03.25 | ₩11,800 | ₩11,933 | ₩11,533 | ₩11,680 | -1.02% | 46.1만 |
|---|
| 2026.03.24 | ₩11,373 | ₩11,693 | ₩11,253 | ₩11,493 | +1.06% | 59.7만 |
|---|
| 2026.03.23 | ₩11,386 | ₩11,853 | ₩11,173 | ₩11,533 | +1.29% | 83.6만 |
|---|
| 2026.03.20 | ₩11,200 | ₩11,373 | ₩10,800 | ₩10,933 | -2.38% | 96.2만 |
|---|
| 2026.03.19 | ₩11,240 | ₩11,386 | ₩10,960 | ₩11,080 | -1.42% | 59.7만 |
|---|
| 2026.03.18 | ₩11,480 | ₩11,613 | ₩11,213 | ₩11,373 | -0.93% | 54.2만 |
|---|
| 2026.03.17 | ₩11,746 | ₩12,120 | ₩11,346 | ₩11,546 | -1.70% | 65.7만 |
|---|
| 2026.03.16 | ₩11,973 | ₩11,986 | ₩11,560 | ₩11,573 | -3.34% | 46.9만 |
|---|
| 2026.03.13 | ₩12,093 | ₩12,320 | ₩11,680 | ₩11,786 | -2.54% | 44.7만 |
|---|
| 2026.03.12 | ₩11,946 | ₩12,320 | ₩11,906 | ₩12,173 | +1.90% | 42.9만 |
|---|
| 2026.03.11 | ₩11,933 | ₩12,306 | ₩11,840 | ₩12,200 | +2.23% | 59.2만 |
|---|
| 2026.03.10 | ₩12,306 | ₩12,386 | ₩11,986 | ₩12,026 | -2.28% | 40.7만 |
|---|
| 2026.03.09 | ₩12,200 | ₩12,480 | ₩11,826 | ₩12,346 | +1.20% | 42.9만 |
|---|
| 2026.03.06 | ₩12,893 | ₩12,933 | ₩12,413 | ₩12,506 | -3.00% | 30.3만 |
|---|
| 2026.03.05 | ₩13,266 | ₩13,573 | ₩13,106 | ₩13,173 | -0.70% | 27.7만 |
|---|
| 2026.03.04 | ₩13,693 | ₩13,693 | ₩13,226 | ₩13,373 | -2.34% | 34.7만 |
|---|
| 2026.03.03 | ₩13,719 | ₩13,786 | ₩13,159 | ₩13,426 | -2.14% | 33.8만 |
|---|
| 2026.03.02 | ₩14,213 | ₩14,519 | ₩13,973 | ₩14,239 | +0.19% | 36.9만 |
|---|
| 2026.02.27 | ₩14,373 | ₩14,626 | ₩14,079 | ₩14,453 | +0.56% | 46.5만 |
|---|
| 2026.02.26 | ₩14,706 | ₩14,986 | ₩14,373 | ₩14,746 | +0.27% | 58.6만 |
|---|
| 2026.02.25 | ₩14,546 | ₩14,733 | ₩14,253 | ₩14,693 | +1.01% | 38.1만 |
|---|
| 2026.02.24 | ₩14,679 | ₩15,186 | ₩14,373 | ₩14,439 | -1.63% | 47.3만 |
|---|
| 2026.02.23 | ₩14,986 | ₩15,333 | ₩14,306 | ₩14,639 | -2.31% | 65.9만 |
|---|
| 2026.02.20 | ₩17,013 | ₩17,213 | ₩15,146 | ₩15,213 | -10.58% | 61.1만 |
|---|
| 2026.02.19 | ₩19,226 | ₩19,533 | ₩16,906 | ₩17,719 | -7.84% | 51.5만 |
|---|
| 2026.02.18 | ₩19,053 | ₩19,466 | ₩18,813 | ₩19,253 | +1.05% | 30.6만 |
|---|
| 2026.02.17 | ₩19,573 | ₩19,759 | ₩18,373 | ₩19,013 | -2.86% | 33.7만 |
|---|
| 2026.02.13 | ₩19,359 | ₩19,973 | ₩19,319 | ₩19,706 | +1.79% | 18.9만 |
|---|
| 2026.02.12 | ₩20,146 | ₩20,639 | ₩19,293 | ₩19,359 | -3.90% | 45.5만 |
|---|
| 2026.02.11 | ₩19,719 | ₩20,266 | ₩19,559 | ₩20,066 | +1.76% | 27.9만 |
|---|
| 2026.02.10 | ₩19,546 | ₩19,933 | ₩19,319 | ₩19,626 | +0.41% | 23.4만 |
|---|
| 2026.02.09 | ₩19,466 | ₩19,799 | ₩19,133 | ₩19,173 | -1.51% | 23.8만 |
|---|
| 2026.02.06 | ₩18,626 | ₩19,933 | ₩18,626 | ₩19,399 | +4.15% | 52.8만 |
|---|
| 2026.02.05 | ₩18,159 | ₩19,053 | ₩18,039 | ₩18,519 | +1.98% | 43.6만 |
|---|
| 2026.02.04 | ₩17,466 | ₩18,386 | ₩17,466 | ₩18,386 | +5.27% | 40만 |
|---|
| 2026.02.03 | ₩16,879 | ₩17,333 | ₩16,613 | ₩17,213 | +1.97% | 24.9만 |
|---|
| 2026.02.02 | ₩16,066 | ₩16,906 | ₩15,946 | ₩16,733 | +4.15% | 22.8만 |
|---|
| 2026.01.30 | ₩16,199 | ₩16,279 | ₩15,679 | ₩16,066 | -0.82% | 28.6만 |
|---|
| 2026.01.29 | ₩16,586 | ₩16,586 | ₩15,813 | ₩16,399 | -1.13% | 25.9만 |
|---|
| 2026.01.28 | ₩16,733 | ₩16,773 | ₩16,146 | ₩16,399 | -1.99% | 34.6만 |
|---|
| 2026.01.27 | ₩16,853 | ₩16,853 | ₩16,439 | ₩16,679 | -1.03% | 16.3만 |
|---|
| 2026.01.26 | ₩17,119 | ₩17,119 | ₩16,693 | ₩16,906 | -1.25% | 15.4만 |
|---|
| 2026.01.23 | ₩17,293 | ₩17,386 | ₩16,866 | ₩16,999 | -1.70% | 19.9만 |
|---|
| 2026.01.22 | ₩16,906 | ₩17,799 | ₩16,906 | ₩17,333 | +2.52% | 25.6만 |
|---|
| 2026.01.21 | ₩16,426 | ₩16,799 | ₩16,173 | ₩16,773 | +2.11% | 34.3만 |
|---|
| 2026.01.20 | ₩16,519 | ₩16,639 | ₩15,973 | ₩16,226 | -1.78% | 28.5만 |
|---|
| 2026.01.16 | ₩17,266 | ₩17,266 | ₩16,786 | ₩16,826 | -2.55% | 28.2만 |
|---|
| 2026.01.15 | ₩17,599 | ₩17,906 | ₩17,426 | ₩17,479 | -0.68% | 29.9만 |
|---|
| 2026.01.14 | ₩17,773 | ₩17,999 | ₩17,439 | ₩17,613 | -0.90% | 24.1만 |
|---|
| 2026.01.13 | ₩17,853 | ₩17,986 | ₩17,439 | ₩17,679 | -0.97% | 20.7만 |
|---|
| 2026.01.12 | ₩17,413 | ₩17,959 | ₩17,333 | ₩17,746 | +1.91% | 21.1만 |
|---|
| 2026.01.09 | ₩16,999 | ₩17,479 | ₩16,879 | ₩17,439 | +2.59% | 20.5만 |
|---|
| 2026.01.08 | ₩16,279 | ₩17,199 | ₩16,239 | ₩16,973 | +4.26% | 29만 |
|---|
| 2026.01.07 | ₩16,293 | ₩16,426 | ₩15,839 | ₩16,426 | +0.82% | 27만 |
|---|
| 2026.01.06 | ₩15,839 | ₩16,293 | ₩15,573 | ₩16,293 | +2.86% | 31.3만 |
|---|
| 2026.01.05 | ₩15,653 | ₩16,106 | ₩15,653 | ₩15,933 | +1.79% | 26.9만 |
|---|
| 2026.01.02 | ₩16,399 | ₩16,426 | ₩15,599 | ₩15,759 | -3.90% | 42.8만 |
|---|
| 2025.12.31 | ₩16,706 | ₩16,733 | ₩16,119 | ₩16,199 | -3.03% | 16.3만 |
|---|
| 2025.12.30 | ₩16,319 | ₩16,733 | ₩15,866 | ₩16,706 | +2.37% | 49.6만 |
|---|
| 2025.12.29 | ₩16,439 | ₩16,506 | ₩16,079 | ₩16,319 | -0.73% | 20만 |
|---|
| 2025.12.26 | ₩16,466 | ₩16,599 | ₩16,253 | ₩16,586 | +0.73% | 20.6만 |
|---|
| 2025.12.24 | ₩16,426 | ₩16,559 | ₩16,346 | ₩16,479 | +0.32% | 7.5만 |
|---|
| 2025.12.23 | ₩16,639 | ₩16,733 | ₩16,266 | ₩16,359 | -1.68% | 28.2만 |
|---|
| 2025.12.22 | ₩16,613 | ₩17,079 | ₩16,599 | ₩16,706 | +0.56% | 23.8만 |
|---|
| 2025.12.19 | ₩16,773 | ₩17,026 | ₩16,586 | ₩16,653 | -0.72% | 61.9만 |
|---|
| 2025.12.18 | ₩16,706 | ₩17,106 | ₩16,346 | ₩16,946 | +1.44% | 33.7만 |
|---|
| 2025.12.17 | ₩16,893 | ₩16,986 | ₩16,279 | ₩16,546 | -2.05% | 33.2만 |
|---|
| 2025.12.16 | ₩16,813 | ₩17,199 | ₩16,799 | ₩17,093 | +1.67% | 28.2만 |
|---|
| 2025.12.15 | ₩16,986 | ₩17,626 | ₩16,746 | ₩16,973 | -0.08% | 32.6만 |
|---|
| 2025.12.12 | ₩17,426 | ₩17,479 | ₩16,813 | ₩16,826 | -3.44% | 47.4만 |
|---|
| 2025.12.11 | ₩16,786 | ₩17,333 | ₩16,773 | ₩17,279 | +2.94% | 39.3만 |
|---|
| 2025.12.10 | ₩16,186 | ₩16,986 | ₩16,133 | ₩16,773 | +3.62% | 44.8만 |
|---|
| 2025.12.09 | ₩15,946 | ₩16,319 | ₩15,906 | ₩16,226 | +1.76% | 28.6만 |
|---|
| 2025.12.08 | ₩16,159 | ₩16,159 | ₩15,706 | ₩15,719 | -2.72% | 23.5만 |
|---|
| 2025.12.05 | ₩16,199 | ₩16,346 | ₩15,919 | ₩16,106 | -0.58% | 20.6만 |
|---|
| 2025.12.04 | ₩16,226 | ₩16,333 | ₩15,999 | ₩16,186 | -0.25% | 26.2만 |
|---|
| 2025.12.03 | ₩16,346 | ₩16,653 | ₩16,013 | ₩16,239 | -0.65% | 28.5만 |
|---|
| 2025.12.02 | ₩16,653 | ₩16,653 | ₩16,199 | ₩16,293 | -2.16% | 19.7만 |
|---|
| 2025.12.01 | ₩16,586 | ₩16,826 | ₩16,319 | ₩16,399 | -1.13% | 29.3만 |
|---|
| 2025.11.28 | ₩17,053 | ₩17,053 | ₩16,626 | ₩16,653 | -2.35% | 9.4만 |
|---|
| 2025.11.26 | ₩16,839 | ₩17,279 | ₩16,813 | ₩16,933 | +0.55% | 25.6만 |
|---|
| 2025.11.25 | ₩16,559 | ₩17,586 | ₩16,559 | ₩16,826 | +1.61% | 58만 |
|---|
| 2025.11.24 | ₩16,359 | ₩16,706 | ₩15,973 | ₩16,559 | +1.22% | 23.5만 |
|---|
| 2025.11.21 | ₩15,519 | ₩16,559 | ₩15,479 | ₩16,333 | +5.24% | 29.4만 |
|---|
| 2025.11.20 | ₩16,079 | ₩16,399 | ₩15,359 | ₩15,493 | -3.65% | 41.4만 |
|---|
| 2025.11.19 | ₩15,999 | ₩16,119 | ₩15,679 | ₩15,986 | -0.08% | 31.3만 |
|---|
| 2025.11.18 | ₩16,119 | ₩16,333 | ₩15,559 | ₩15,919 | -1.24% | 31.1만 |
|---|
| 2025.11.17 | ₩16,919 | ₩16,919 | ₩16,039 | ₩16,159 | -4.49% | 30.4만 |
|---|
| 2025.11.14 | ₩17,253 | ₩17,293 | ₩16,866 | ₩16,999 | -1.47% | 33.4만 |
|---|
| 2025.11.13 | ₩17,519 | ₩18,093 | ₩17,479 | ₩17,586 | +0.38% | 45.8만 |
|---|
| 2025.11.12 | ₩17,479 | ₩17,879 | ₩17,359 | ₩17,613 | +0.76% | 34.8만 |
|---|
| 2025.11.11 | ₩16,733 | ₩17,719 | ₩16,733 | ₩17,519 | +4.70% | 49.1만 |
|---|
| 2025.11.10 | ₩16,466 | ₩16,719 | ₩16,039 | ₩16,666 | +1.21% | 52.3만 |
|---|
| 2025.11.07 | ₩16,933 | ₩16,933 | ₩15,666 | ₩16,133 | -4.72% | 50만 |
|---|
| 2025.11.06 | ₩15,479 | ₩17,279 | ₩15,479 | ₩17,119 | +10.59% | 84.2만 |
|---|
| 2025.11.05 | ₩13,573 | ₩14,106 | ₩13,546 | ₩14,039 | +3.44% | 42.5만 |
|---|
| 2025.11.04 | ₩13,733 | ₩13,946 | ₩13,613 | ₩13,706 | -0.19% | 31.9만 |
|---|
| 2025.11.03 | ₩14,213 | ₩14,253 | ₩13,733 | ₩13,933 | -1.97% | 25.3만 |
|---|
| 2025.10.31 | ₩14,066 | ₩14,413 | ₩13,999 | ₩14,239 | +1.23% | 29.8만 |
|---|
| 2025.10.30 | ₩14,159 | ₩14,439 | ₩14,106 | ₩14,199 | +0.28% | 23.7만 |
|---|
| 2025.10.29 | ₩14,586 | ₩14,986 | ₩14,213 | ₩14,519 | -0.46% | 26.4만 |
|---|
| 2025.10.28 | ₩14,946 | ₩14,973 | ₩14,613 | ₩14,693 | -1.69% | 19.2만 |
|---|
| 2025.10.27 | ₩15,466 | ₩15,533 | ₩14,893 | ₩14,933 | -3.45% | 19.6만 |
|---|
| 2025.10.24 | ₩15,559 | ₩15,719 | ₩15,346 | ₩15,413 | -0.94% | 27.8만 |
|---|
| 2025.10.23 | ₩15,106 | ₩15,599 | ₩14,813 | ₩15,346 | +1.59% | 37.7만 |
|---|
| 2025.10.22 | ₩14,373 | ₩14,893 | ₩14,373 | ₩14,853 | +3.34% | 39.3만 |
|---|
| 2025.10.21 | ₩14,399 | ₩14,666 | ₩14,213 | ₩14,493 | +0.65% | 19.5만 |
|---|
| 2025.10.20 | ₩14,146 | ₩14,413 | ₩14,026 | ₩14,373 | +1.60% | 23.9만 |
|---|
| 2025.10.17 | ₩14,306 | ₩14,493 | ₩13,879 | ₩13,999 | -2.14% | 31.4만 |
|---|
| 2025.10.16 | ₩14,893 | ₩14,893 | ₩14,079 | ₩14,386 | -3.40% | 37.2만 |
|---|
| 2025.10.15 | ₩14,959 | ₩15,053 | ₩14,653 | ₩14,826 | -0.89% | 43.2만 |
|---|
| 2025.10.14 | ₩13,346 | ₩14,879 | ₩13,226 | ₩14,866 | +11.39% | 68.6만 |
|---|
| 2025.10.13 | ₩13,293 | ₩13,959 | ₩13,213 | ₩13,879 | +4.41% | 39.5만 |
|---|
| 2025.10.10 | ₩13,893 | ₩14,013 | ₩12,906 | ₩12,959 | -6.72% | 32.6만 |
|---|
| 2025.10.09 | ₩14,199 | ₩14,253 | ₩13,866 | ₩13,906 | -2.07% | 32.3만 |
|---|
| 2025.10.08 | ₩14,466 | ₩14,466 | ₩14,053 | ₩14,239 | -1.57% | 27.9만 |
|---|
| 2025.10.07 | ₩14,706 | ₩14,786 | ₩14,253 | ₩14,319 | -2.63% | 31.5만 |
|---|
| 2025.10.06 | ₩14,786 | ₩14,986 | ₩14,573 | ₩14,626 | -1.08% | 26.1만 |
|---|