시장 데이터를 불러오는 중
전체 종목
Marcus Corporation (The) Common Stock 과거 주가
Marcus Corporation (The) Common Stock · MCS · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marcus Corporation (The) Common Stock · MCS · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,322 | ₩36,362 | ₩35,962 | ₩36,122 | -0.55% | 12.6만 |
| 2026.10.08 | ₩35,548 | ₩36,469 | ₩35,428 | ₩36,242 | +1.95% | 16.7만 |
| 2026.10.07 | ₩34,961 | ₩35,668 | ₩34,801 | ₩35,588 | +1.79% | 18.6만 |
| 2026.10.06 | ₩35,908 | ₩36,028 | ₩34,961 | ₩35,281 | -1.75% | 14.6만 |
| 2026.10.05 | ₩36,175 | ₩36,242 | ₩35,495 | ₩35,575 | -1.66% | 21.6만 |
| 2026.10.02 | ₩36,175 | ₩36,469 | ₩35,922 | ₩36,108 | -0.18% | 25.4만 |
| 2026.10.01 | ₩37,109 | ₩37,162 | ₩35,334 | ₩36,175 | -2.52% | 21.9만 |
| 2026.09.30 | ₩38,550 | ₩38,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,216 |
| -3.46% |
| 27.4만 |
| 2026.09.29 | ₩38,217 | ₩38,510 | ₩37,523 | ₩38,297 | +0.21% | 23.8만 |
|---|
| 2026.09.28 | ₩37,563 | ₩38,537 | ₩37,216 | ₩38,297 | +1.95% | 28.7만 |
|---|
| 2026.09.25 | ₩37,082 | ₩37,589 | ₩36,629 | ₩37,483 | +1.08% | 21.6만 |
|---|
| 2026.09.24 | ₩36,922 | ₩37,750 | ₩36,535 | ₩37,710 | +2.13% | 25.6만 |
|---|
| 2026.09.23 | ₩36,802 | ₩37,429 | ₩36,655 | ₩37,096 | +0.80% | 23.6만 |
|---|
| 2026.09.22 | ₩37,496 | ₩37,656 | ₩36,669 | ₩37,109 | -1.03% | 21.2만 |
|---|
| 2026.09.21 | ₩37,443 | ₩37,443 | ₩36,882 | ₩37,069 | -1.00% | 21.5만 |
|---|
| 2026.09.18 | ₩37,283 | ₩37,283 | ₩36,735 | ₩36,936 | -0.93% | 32.5만 |
|---|
| 2026.09.17 | ₩36,842 | ₩37,323 | ₩36,495 | ₩37,323 | +1.30% | 17.2만 |
|---|
| 2026.09.16 | ₩36,562 | ₩37,002 | ₩36,255 | ₩36,749 | +0.51% | 19.1만 |
|---|
| 2026.09.15 | ₩36,669 | ₩37,283 | ₩36,135 | ₩36,469 | -0.55% | 20.5만 |
|---|
| 2026.09.14 | ₩36,349 | ₩36,896 | ₩36,175 | ₩36,869 | +1.43% | 20.4만 |
|---|
| 2026.09.11 | ₩36,642 | ₩36,642 | ₩35,975 | ₩36,215 | -1.17% | 20.3만 |
|---|
| 2026.09.10 | ₩35,922 | ₩36,349 | ₩35,641 | ₩36,228 | +0.85% | 16.8만 |
|---|
| 2026.09.09 | ₩35,935 | ₩36,362 | ₩35,414 | ₩36,055 | +0.33% | 17.3만 |
|---|
| 2026.09.08 | ₩36,268 | ₩36,268 | ₩35,388 | ₩36,135 | -0.37% | 29.8만 |
|---|
| 2026.09.04 | ₩36,749 | ₩37,509 | ₩36,389 | ₩36,389 | -0.98% | 16만 |
|---|
| 2026.09.03 | ₩37,736 | ₩37,816 | ₩36,615 | ₩36,789 | -2.51% | 26.3만 |
|---|
| 2026.09.02 | ₩37,549 | ₩38,137 | ₩37,389 | ₩37,456 | -0.25% | 17.5만 |
|---|
| 2026.09.01 | ₩37,856 | ₩37,950 | ₩36,615 | ₩37,056 | -2.11% | 20.9만 |
|---|
| 2026.08.31 | ₩39,151 | ₩39,151 | ₩37,750 | ₩37,936 | -3.10% | 20.1만 |
|---|
| 2026.08.28 | ₩39,297 | ₩39,538 | ₩38,470 | ₩38,724 | -1.46% | 16.9만 |
|---|
| 2026.08.27 | ₩38,977 | ₩39,177 | ₩38,363 | ₩39,164 | +0.48% | 18.7만 |
|---|
| 2026.08.26 | ₩40,245 | ₩40,712 | ₩39,297 | ₩39,524 | -1.79% | 24만 |
|---|
| 2026.08.25 | ₩41,046 | ₩41,566 | ₩40,165 | ₩40,258 | -1.92% | 26.7만 |
|---|
| 2026.08.24 | ₩39,738 | ₩41,299 | ₩39,471 | ₩41,246 | +3.79% | 25.9만 |
|---|
| 2026.08.21 | ₩39,658 | ₩39,658 | ₩38,537 | ₩39,458 | -0.50% | 40.4만 |
|---|
| 2026.08.20 | ₩40,432 | ₩41,099 | ₩39,458 | ₩39,511 | -2.28% | 32.1만 |
|---|
| 2026.08.19 | ₩39,951 | ₩40,819 | ₩39,071 | ₩40,498 | +1.37% | 36만 |
|---|
| 2026.08.18 | ₩39,978 | ₩40,325 | ₩39,084 | ₩39,724 | -0.63% | 34.4만 |
|---|
| 2026.08.17 | ₩39,858 | ₩40,218 | ₩39,631 | ₩39,965 | +0.27% | 18.4만 |
|---|
| 2026.08.14 | ₩40,018 | ₩40,165 | ₩39,338 | ₩40,031 | +0.03% | 16.7만 |
|---|
| 2026.08.13 | ₩39,631 | ₩40,578 | ₩39,471 | ₩40,218 | +1.48% | 21.2만 |
|---|
| 2026.08.12 | ₩38,163 | ₩39,765 | ₩37,616 | ₩39,578 | +3.71% | 23.7만 |
|---|
| 2026.08.11 | ₩40,018 | ₩40,472 | ₩38,203 | ₩38,270 | -4.37% | 22.9만 |
|---|
| 2026.08.10 | ₩40,699 | ₩40,859 | ₩39,431 | ₩39,858 | -2.07% | 35.4만 |
|---|
| 2026.08.07 | ₩40,912 | ₩41,206 | ₩39,978 | ₩40,899 | -0.03% | 43.8만 |
|---|
| 2026.08.06 | ₩41,366 | ₩41,726 | ₩40,538 | ₩40,872 | -1.19% | 41.7만 |
|---|
| 2026.08.05 | ₩41,806 | ₩41,806 | ₩40,445 | ₩41,086 | -1.72% | 41.1만 |
|---|
| 2026.08.04 | ₩40,885 | ₩41,779 | ₩39,898 | ₩41,526 | +1.57% | 68.5만 |
|---|
| 2026.08.03 | ₩39,925 | ₩43,261 | ₩39,698 | ₩40,952 | +2.57% | 83.1만 |
|---|
| 2026.07.31 | ₩38,737 | ₩39,097 | ₩36,655 | ₩38,830 | +0.24% | 54.2만 |
|---|
| 2026.07.30 | ₩35,454 | ₩39,698 | ₩35,214 | ₩39,618 | +11.74% | 65만 |
|---|
| 2026.07.29 | ₩33,360 | ₩33,666 | ₩32,946 | ₩33,306 | -0.16% | 25.8만 |
|---|
| 2026.07.28 | ₩33,026 | ₩33,506 | ₩32,626 | ₩33,279 | +0.77% | 36.1만 |
|---|
| 2026.07.27 | ₩32,025 | ₩32,772 | ₩31,892 | ₩32,666 | +2.00% | 35.4만 |
|---|
| 2026.07.24 | ₩32,025 | ₩32,505 | ₩31,758 | ₩31,785 | -0.75% | 17.7만 |
|---|
| 2026.07.23 | ₩31,598 | ₩31,918 | ₩31,144 | ₩31,732 | +0.42% | 22.7만 |
|---|
| 2026.07.22 | ₩31,465 | ₩31,892 | ₩31,278 | ₩31,718 | +0.81% | 15.5만 |
|---|
| 2026.07.21 | ₩31,505 | ₩31,838 | ₩30,704 | ₩31,558 | +0.17% | 20.4만 |
|---|
| 2026.07.20 | ₩31,358 | ₩32,452 | ₩31,358 | ₩31,732 | +1.19% | 25.6만 |
|---|
| 2026.07.17 | ₩29,957 | ₩30,784 | ₩29,957 | ₩30,757 | +2.67% | 15.6만 |
|---|
| 2026.07.16 | ₩30,010 | ₩30,531 | ₩29,463 | ₩30,064 | +0.18% | 17.9만 |
|---|
| 2026.07.15 | ₩29,290 | ₩30,197 | ₩29,290 | ₩29,984 | +2.37% | 12.4만 |
|---|
| 2026.07.14 | ₩29,476 | ₩29,690 | ₩29,063 | ₩29,143 | -1.13% | 14.2만 |
|---|
| 2026.07.13 | ₩29,290 | ₩29,516 | ₩28,943 | ₩29,183 | -0.36% | 19.3만 |
|---|
| 2026.07.10 | ₩29,276 | ₩29,703 | ₩29,009 | ₩29,049 | -0.77% | 9.3만 |
|---|
| 2026.07.09 | ₩29,597 | ₩29,810 | ₩29,076 | ₩29,343 | -0.86% | 10.7만 |
|---|
| 2026.07.08 | ₩29,130 | ₩29,943 | ₩28,836 | ₩29,583 | +1.56% | 20.7만 |
|---|
| 2026.07.07 | ₩29,917 | ₩30,104 | ₩29,156 | ₩29,276 | -2.14% | 20만 |
|---|
| 2026.07.06 | ₩30,891 | ₩30,891 | ₩29,783 | ₩29,823 | -3.46% | 24.5만 |
|---|
| 2026.07.02 | ₩31,011 | ₩31,104 | ₩30,451 | ₩30,958 | -0.17% | 19.3만 |
|---|
| 2026.07.01 | ₩31,131 | ₩31,425 | ₩30,437 | ₩30,958 | -0.56% | 29.4만 |
|---|
| 2026.06.30 | ₩31,425 | ₩31,571 | ₩30,784 | ₩31,305 | -0.38% | 24.8만 |
|---|
| 2026.06.29 | ₩32,973 | ₩32,973 | ₩31,305 | ₩31,665 | -3.97% | 44.1만 |
|---|
| 2026.06.26 | ₩31,385 | ₩33,213 | ₩30,931 | ₩33,213 | +5.82% | 147.4만 |
|---|
| 2026.06.25 | ₩31,184 | ₩31,505 | ₩30,864 | ₩31,251 | +0.21% | 22.9만 |
|---|
| 2026.06.24 | ₩31,905 | ₩32,492 | ₩31,158 | ₩31,224 | -2.13% | 26.6만 |
|---|
| 2026.06.23 | ₩31,438 | ₩32,292 | ₩31,238 | ₩31,785 | +1.10% | 40만 |
|---|
| 2026.06.22 | ₩31,878 | ₩32,479 | ₩31,251 | ₩31,358 | -1.63% | 25만 |
|---|
| 2026.06.18 | ₩32,159 | ₩32,479 | ₩31,265 | ₩31,825 | -1.04% | 33.3만 |
|---|
| 2026.06.17 | ₩30,264 | ₩32,119 | ₩30,117 | ₩31,838 | +5.20% | 42.7만 |
|---|
| 2026.06.16 | ₩29,623 | ₩30,451 | ₩29,130 | ₩30,437 | +2.75% | 23.8만 |
|---|
| 2026.06.15 | ₩29,770 | ₩29,930 | ₩29,143 | ₩29,396 | -1.26% | 16만 |
|---|
| 2026.06.12 | ₩29,890 | ₩30,024 | ₩29,356 | ₩29,943 | +0.18% | 21.3만 |
|---|
| 2026.06.11 | ₩28,903 | ₩29,797 | ₩28,516 | ₩29,783 | +3.05% | 34.3만 |
|---|
| 2026.06.10 | ₩27,568 | ₩28,356 | ₩27,021 | ₩28,169 | +2.18% | 16.8만 |
|---|
| 2026.06.09 | ₩27,248 | ₩27,915 | ₩27,141 | ₩27,502 | +0.93% | 24.5만 |
|---|
| 2026.06.08 | ₩27,248 | ₩27,408 | ₩26,954 | ₩27,155 | -0.34% | 10.9만 |
|---|
| 2026.06.05 | ₩26,981 | ₩27,688 | ₩26,074 | ₩27,155 | +0.64% | 20.7만 |
|---|
| 2026.06.04 | ₩26,287 | ₩27,088 | ₩26,087 | ₩26,834 | +2.08% | 18.4만 |
|---|
| 2026.06.03 | ₩26,461 | ₩26,728 | ₩25,633 | ₩26,020 | -1.66% | 17.8만 |
|---|
| 2026.06.02 | ₩26,381 | ₩26,808 | ₩25,714 | ₩26,621 | +0.91% | 17.2만 |
|---|
| 2026.06.01 | ₩25,086 | ₩26,954 | ₩24,966 | ₩26,781 | +6.76% | 21.5만 |
|---|
| 2026.05.29 | ₩25,273 | ₩25,433 | ₩24,966 | ₩25,233 | -0.16% | 13.2만 |
|---|
| 2026.05.28 | ₩25,300 | ₩25,367 | ₩24,793 | ₩25,287 | -0.05% | 19.1만 |
|---|
| 2026.05.27 | ₩24,859 | ₩25,380 | ₩24,739 | ₩25,340 | +1.93% | 16만 |
|---|
| 2026.05.26 | ₩24,046 | ₩24,833 | ₩23,952 | ₩24,819 | +3.22% | 13.8만 |
|---|
| 2026.05.22 | ₩24,406 | ₩24,699 | ₩24,005 | ₩24,126 | -1.15% | 10.1만 |
|---|
| 2026.05.21 | ₩24,059 | ₩24,446 | ₩23,925 | ₩24,446 | +1.61% | 15.5만 |
|---|
| 2026.05.20 | ₩23,672 | ₩24,272 | ₩23,645 | ₩24,246 | +2.42% | 12만 |
|---|
| 2026.05.19 | ₩23,538 | ₩24,072 | ₩23,498 | ₩23,859 | +1.36% | 12.5만 |
|---|
| 2026.05.18 | ₩23,285 | ₩23,979 | ₩23,245 | ₩23,779 | +2.12% | 9.4만 |
|---|
| 2026.05.15 | ₩23,272 | ₩23,485 | ₩22,965 | ₩23,138 | -0.57% | 11.4만 |
|---|
| 2026.05.14 | ₩23,165 | ₩23,472 | ₩22,684 | ₩23,205 | +0.17% | 11.3만 |
|---|
| 2026.05.13 | ₩22,938 | ₩23,005 | ₩22,591 | ₩22,925 | -0.06% | 13.8만 |
|---|
| 2026.05.12 | ₩23,619 | ₩23,619 | ₩22,951 | ₩23,125 | -2.09% | 12.9만 |
|---|
| 2026.05.11 | ₩24,192 | ₩24,192 | ₩23,338 | ₩23,605 | -2.43% | 10.9만 |
|---|
| 2026.05.08 | ₩24,312 | ₩24,366 | ₩23,859 | ₩23,979 | -1.37% | 12만 |
|---|
| 2026.05.07 | ₩24,312 | ₩24,619 | ₩23,912 | ₩24,406 | +0.38% | 11.4만 |
|---|
| 2026.05.06 | ₩24,459 | ₩24,459 | ₩23,752 | ₩24,005 | -1.85% | 15.2만 |
|---|
| 2026.05.05 | ₩23,058 | ₩24,219 | ₩22,845 | ₩24,206 | +4.98% | 19.1만 |
|---|
| 2026.05.04 | ₩23,472 | ₩23,779 | ₩22,618 | ₩22,885 | -2.50% | 19.6만 |
|---|
| 2026.05.01 | ₩23,378 | ₩23,619 | ₩22,871 | ₩23,458 | +0.34% | 19.2만 |
|---|
| 2026.04.30 | ₩24,526 | ₩25,273 | ₩23,218 | ₩23,512 | -4.13% | 20.3만 |
|---|
| 2026.04.29 | ₩25,367 | ₩25,714 | ₩25,086 | ₩25,327 | -0.16% | 13.5만 |
|---|
| 2026.04.28 | ₩25,807 | ₩25,807 | ₩25,246 | ₩25,660 | -0.57% | 12.3만 |
|---|
| 2026.04.27 | ₩25,020 | ₩25,593 | ₩25,020 | ₩25,567 | +2.19% | 12.6만 |
|---|
| 2026.04.24 | ₩24,739 | ₩25,126 | ₩24,579 | ₩25,060 | +1.29% | 11.5만 |
|---|
| 2026.04.23 | ₩24,940 | ₩25,033 | ₩24,633 | ₩24,833 | -0.43% | 16.1만 |
|---|
| 2026.04.22 | ₩24,766 | ₩25,166 | ₩24,432 | ₩24,873 | +0.43% | 13.8만 |
|---|
| 2026.04.21 | ₩25,660 | ₩25,700 | ₩24,633 | ₩24,673 | -3.85% | 12.6만 |
|---|
| 2026.04.20 | ₩26,221 | ₩26,434 | ₩25,633 | ₩25,700 | -1.98% | 16만 |
|---|
| 2026.04.17 | ₩25,260 | ₩26,714 | ₩24,980 | ₩26,447 | +4.70% | 18.4만 |
|---|
| 2026.04.16 | ₩25,193 | ₩25,260 | ₩24,579 | ₩24,953 | -0.95% | 14.2만 |
|---|
| 2026.04.15 | ₩25,860 | ₩25,914 | ₩25,246 | ₩25,393 | -1.81% | 15.8만 |
|---|
| 2026.04.14 | ₩25,460 | ₩25,940 | ₩25,407 | ₩25,874 | +1.62% | 17.1만 |
|---|
| 2026.04.13 | ₩25,220 | ₩25,794 | ₩25,140 | ₩25,540 | +1.27% | 13.9만 |
|---|
| 2026.04.10 | ₩25,393 | ₩26,007 | ₩25,246 | ₩25,393 | 0.00% | 14.5만 |
|---|
| 2026.04.09 | ₩25,140 | ₩25,687 | ₩25,020 | ₩25,647 | +2.02% | 12.7만 |
|---|
| 2026.04.08 | ₩25,287 | ₩25,473 | ₩24,913 | ₩25,260 | -0.11% | 15.2만 |
|---|
| 2026.04.07 | ₩24,486 | ₩24,739 | ₩24,166 | ₩24,606 | +0.49% | 13.1만 |
|---|
| 2026.04.06 | ₩23,659 | ₩24,739 | ₩23,659 | ₩24,606 | +4.00% | 20.6만 |
|---|
| 2026.04.02 | ₩22,965 | ₩23,832 | ₩22,671 | ₩23,832 | +3.78% | 14.3만 |
|---|
| 2026.04.01 | ₩22,885 | ₩23,232 | ₩22,698 | ₩23,085 | +0.87% | 10만 |
|---|
| 2026.03.31 | ₩22,671 | ₩23,071 | ₩22,364 | ₩22,911 | +1.06% | 14만 |
|---|
| 2026.03.30 | ₩22,297 | ₩22,591 | ₩22,177 | ₩22,404 | +0.48% | 9.6만 |
|---|
| 2026.03.27 | ₩22,538 | ₩22,684 | ₩21,911 | ₩22,177 | -1.60% | 8.3만 |
|---|
| 2026.03.26 | ₩22,564 | ₩23,005 | ₩22,564 | ₩22,724 | +0.71% | 9.5만 |
|---|
| 2026.03.25 | ₩22,524 | ₩22,805 | ₩22,351 | ₩22,631 | +0.47% | 10.4만 |
|---|
| 2026.03.24 | ₩21,750 | ₩22,511 | ₩21,750 | ₩22,431 | +3.13% | 11만 |
|---|
| 2026.03.23 | ₩21,697 | ₩22,338 | ₩21,350 | ₩22,017 | +1.48% | 13.4만 |
|---|
| 2026.03.20 | ₩21,670 | ₩21,684 | ₩21,057 | ₩21,190 | -2.22% | 19.4만 |
|---|
| 2026.03.19 | ₩21,083 | ₩21,417 | ₩20,950 | ₩21,377 | +1.39% | 12.7만 |
|---|
| 2026.03.18 | ₩20,883 | ₩21,217 | ₩20,750 | ₩21,083 | +0.96% | 21.3만 |
|---|
| 2026.03.17 | ₩21,003 | ₩21,430 | ₩21,003 | ₩21,030 | +0.13% | 10.4만 |
|---|
| 2026.03.16 | ₩21,003 | ₩21,283 | ₩20,830 | ₩20,830 | -0.83% | 11.6만 |
|---|
| 2026.03.13 | ₩21,243 | ₩21,297 | ₩20,790 | ₩20,910 | -1.57% | 12.9만 |
|---|
| 2026.03.12 | ₩21,270 | ₩21,524 | ₩21,097 | ₩21,257 | -0.06% | 14.8만 |
|---|
| 2026.03.11 | ₩21,884 | ₩22,044 | ₩21,350 | ₩21,550 | -1.52% | 9.8만 |
|---|
| 2026.03.10 | ₩22,151 | ₩22,498 | ₩21,857 | ₩22,164 | +0.06% | 11.6만 |
|---|
| 2026.03.09 | ₩22,885 | ₩23,165 | ₩21,884 | ₩22,378 | -2.22% | 14만 |
|---|
| 2026.03.06 | ₩23,111 | ₩23,365 | ₩22,871 | ₩23,165 | +0.23% | 16.4만 |
|---|
| 2026.03.05 | ₩23,205 | ₩23,525 | ₩23,151 | ₩23,458 | +1.09% | 14.9만 |
|---|
| 2026.03.04 | ₩23,205 | ₩23,645 | ₩22,831 | ₩23,338 | +0.58% | 20.3만 |
|---|
| 2026.03.03 | ₩21,657 | ₩23,178 | ₩21,657 | ₩22,951 | +5.98% | 18.9만 |
|---|
| 2026.03.02 | ₩22,324 | ₩22,564 | ₩21,830 | ₩22,471 | +0.66% | 21.9만 |
|---|
| 2026.02.27 | ₩22,137 | ₩23,138 | ₩21,790 | ₩22,458 | +1.45% | 22.8만 |
|---|
| 2026.02.26 | ₩22,284 | ₩23,912 | ₩21,337 | ₩21,911 | -1.68% | 28.6만 |
|---|
| 2026.02.25 | ₩20,856 | ₩21,203 | ₩20,496 | ₩21,190 | +1.60% | 12.3만 |
|---|
| 2026.02.24 | ₩21,150 | ₩21,243 | ₩20,763 | ₩20,950 | -0.95% | 12.6만 |
|---|
| 2026.02.23 | ₩21,804 | ₩21,804 | ₩20,976 | ₩21,097 | -3.24% | 9.6만 |
|---|
| 2026.02.20 | ₩22,004 | ₩22,044 | ₩21,737 | ₩21,870 | -0.61% | 10.6만 |
|---|
| 2026.02.19 | ₩21,884 | ₩22,244 | ₩21,764 | ₩21,991 | +0.49% | 15.5만 |
|---|
| 2026.02.18 | ₩21,363 | ₩22,151 | ₩21,270 | ₩21,870 | +2.37% | 11.9만 |
|---|
| 2026.02.17 | ₩21,470 | ₩21,670 | ₩21,323 | ₩21,484 | +0.06% | 11.5만 |
|---|
| 2026.02.13 | ₩21,230 | ₩21,644 | ₩21,057 | ₩21,390 | +0.75% | 11.3만 |
|---|
| 2026.02.12 | ₩21,737 | ₩21,884 | ₩20,843 | ₩21,070 | -3.07% | 20만 |
|---|
| 2026.02.11 | ₩21,310 | ₩21,550 | ₩21,083 | ₩21,510 | +0.94% | 13.6만 |
|---|
| 2026.02.10 | ₩20,950 | ₩21,577 | ₩20,883 | ₩21,270 | +1.53% | 15.2만 |
|---|
| 2026.02.09 | ₩20,843 | ₩20,896 | ₩20,523 | ₩20,803 | -0.19% | 14만 |
|---|
| 2026.02.06 | ₩20,336 | ₩20,856 | ₩20,296 | ₩20,843 | +2.49% | 19.8만 |
|---|
| 2026.02.05 | ₩20,162 | ₩20,403 | ₩20,042 | ₩20,296 | +0.66% | 13.4만 |
|---|
| 2026.02.04 | ₩20,229 | ₩20,483 | ₩20,056 | ₩20,203 | -0.13% | 15.6만 |
|---|
| 2026.02.03 | ₩20,736 | ₩20,883 | ₩19,896 | ₩20,029 | -3.41% | 17.4만 |
|---|
| 2026.02.02 | ₩20,016 | ₩20,763 | ₩20,016 | ₩20,656 | +3.20% | 19.8만 |
|---|
| 2026.01.30 | ₩19,989 | ₩20,216 | ₩19,762 | ₩20,136 | +0.73% | 17.1만 |
|---|
| 2026.01.29 | ₩20,002 | ₩20,229 | ₩19,749 | ₩20,109 | +0.53% | 12.7만 |
|---|
| 2026.01.28 | ₩20,269 | ₩20,269 | ₩19,856 | ₩19,856 | -2.04% | 16.4만 |
|---|
| 2026.01.27 | ₩20,176 | ₩20,416 | ₩20,002 | ₩20,323 | +0.73% | 17.5만 |
|---|
| 2026.01.26 | ₩20,816 | ₩20,856 | ₩20,269 | ₩20,269 | -2.63% | 13.4만 |
|---|
| 2026.01.23 | ₩21,030 | ₩21,283 | ₩20,656 | ₩20,816 | -1.02% | 13.7만 |
|---|
| 2026.01.22 | ₩21,270 | ₩21,377 | ₩21,070 | ₩21,083 | -0.88% | 12.9만 |
|---|
| 2026.01.21 | ₩20,883 | ₩21,377 | ₩20,790 | ₩21,230 | +1.66% | 21.7만 |
|---|
| 2026.01.20 | ₩20,589 | ₩21,097 | ₩20,589 | ₩20,790 | +0.97% | 15.6만 |
|---|
| 2026.01.16 | ₩21,297 | ₩21,617 | ₩21,016 | ₩21,016 | -1.32% | 11.9만 |
|---|
| 2026.01.15 | ₩20,976 | ₩21,564 | ₩20,963 | ₩21,257 | +1.34% | 20만 |
|---|
| 2026.01.14 | ₩20,816 | ₩21,070 | ₩20,603 | ₩21,016 | +0.96% | 11.9만 |
|---|
| 2026.01.13 | ₩20,750 | ₩20,830 | ₩20,523 | ₩20,750 | 0.00% | 10.8만 |
|---|
| 2026.01.12 | ₩20,216 | ₩20,843 | ₩20,216 | ₩20,776 | +2.77% | 17.4만 |
|---|
| 2026.01.09 | ₩20,349 | ₩20,563 | ₩20,002 | ₩20,349 | 0.00% | 11.8만 |
|---|
| 2026.01.08 | ₩20,082 | ₩20,656 | ₩19,989 | ₩20,376 | +1.46% | 21.5만 |
|---|
| 2026.01.07 | ₩20,469 | ₩20,469 | ₩19,682 | ₩20,136 | -1.63% | 27.3만 |
|---|
| 2026.01.06 | ₩20,509 | ₩20,523 | ₩20,149 | ₩20,416 | -0.46% | 15.5만 |
|---|
| 2026.01.05 | ₩20,229 | ₩20,576 | ₩20,136 | ₩20,323 | +0.46% | 16.7만 |
|---|
| 2026.01.02 | ₩20,603 | ₩20,803 | ₩20,109 | ₩20,349 | -1.23% | 12.4만 |
|---|
| 2025.12.31 | ₩20,683 | ₩20,790 | ₩20,509 | ₩20,696 | +0.06% | 13.6만 |
|---|
| 2025.12.30 | ₩20,696 | ₩21,083 | ₩20,496 | ₩20,643 | -0.26% | 27.9만 |
|---|
| 2025.12.29 | ₩20,549 | ₩20,896 | ₩20,523 | ₩20,816 | +1.30% | 16만 |
|---|
| 2025.12.26 | ₩20,349 | ₩20,589 | ₩20,243 | ₩20,549 | +0.98% | 13.6만 |
|---|
| 2025.12.24 | ₩20,363 | ₩20,523 | ₩20,122 | ₩20,389 | +0.13% | 7.6만 |
|---|
| 2025.12.23 | ₩20,403 | ₩20,523 | ₩20,189 | ₩20,269 | -0.65% | 13.3만 |
|---|
| 2025.12.22 | ₩20,363 | ₩20,549 | ₩20,122 | ₩20,269 | -0.46% | 15.6만 |
|---|
| 2025.12.19 | ₩20,616 | ₩20,790 | ₩20,309 | ₩20,443 | -0.84% | 29.7만 |
|---|
| 2025.12.18 | ₩21,137 | ₩21,243 | ₩20,523 | ₩20,656 | -2.27% | 15.9만 |
|---|
| 2025.12.17 | ₩20,910 | ₩21,217 | ₩20,830 | ₩20,923 | +0.06% | 22.3만 |
|---|
| 2025.12.16 | ₩21,310 | ₩21,550 | ₩20,856 | ₩20,910 | -1.88% | 25.2만 |
|---|
| 2025.12.15 | ₩21,550 | ₩21,670 | ₩21,177 | ₩21,243 | -1.42% | 22.8만 |
|---|
| 2025.12.12 | ₩21,577 | ₩21,750 | ₩21,363 | ₩21,510 | -0.31% | 19.4만 |
|---|
| 2025.12.11 | ₩21,270 | ₩21,550 | ₩21,257 | ₩21,363 | +0.44% | 17.6만 |
|---|
| 2025.12.10 | ₩21,083 | ₩21,550 | ₩20,963 | ₩21,310 | +1.08% | 30.6만 |
|---|
| 2025.12.09 | ₩20,790 | ₩21,230 | ₩20,790 | ₩21,150 | +1.73% | 21.9만 |
|---|
| 2025.12.08 | ₩20,416 | ₩21,016 | ₩20,376 | ₩20,816 | +1.96% | 25.5만 |
|---|
| 2025.12.05 | ₩20,616 | ₩20,803 | ₩19,522 | ₩20,122 | -2.39% | 35.3만 |
|---|
| 2025.12.04 | ₩20,563 | ₩20,963 | ₩20,549 | ₩20,763 | +0.97% | 22.3만 |
|---|
| 2025.12.03 | ₩20,656 | ₩21,057 | ₩20,389 | ₩20,603 | -0.26% | 35.2만 |
|---|
| 2025.12.02 | ₩21,016 | ₩21,070 | ₩20,576 | ₩20,630 | -1.84% | 28.1만 |
|---|
| 2025.12.01 | ₩20,696 | ₩20,990 | ₩20,656 | ₩20,976 | +1.35% | 19.3만 |
|---|
| 2025.11.28 | ₩21,030 | ₩21,123 | ₩20,830 | ₩20,950 | -0.38% | 8.7만 |
|---|
| 2025.11.26 | ₩20,723 | ₩21,217 | ₩20,723 | ₩21,043 | +1.55% | 18.4만 |
|---|
| 2025.11.25 | ₩20,216 | ₩21,310 | ₩20,216 | ₩20,936 | +3.56% | 31.5만 |
|---|
| 2025.11.24 | ₩20,256 | ₩20,283 | ₩19,789 | ₩20,136 | -0.59% | 82.3만 |
|---|
| 2025.11.21 | ₩19,695 | ₩20,483 | ₩19,655 | ₩20,363 | +3.39% | 23.7만 |
|---|
| 2025.11.20 | ₩20,042 | ₩20,203 | ₩19,602 | ₩19,682 | -1.80% | 21.3만 |
|---|
| 2025.11.19 | ₩20,256 | ₩20,603 | ₩19,856 | ₩19,882 | -1.84% | 22.6만 |
|---|
| 2025.11.18 | ₩20,243 | ₩20,469 | ₩19,816 | ₩20,456 | +1.05% | 18.8만 |
|---|
| 2025.11.17 | ₩20,750 | ₩20,750 | ₩20,096 | ₩20,149 | -2.89% | 22.8만 |
|---|
| 2025.11.14 | ₩21,323 | ₩21,323 | ₩20,496 | ₩20,763 | -2.63% | 24.8만 |
|---|
| 2025.11.13 | ₩21,016 | ₩21,497 | ₩21,016 | ₩21,270 | +1.21% | 23.8만 |
|---|
| 2025.11.12 | ₩21,190 | ₩21,590 | ₩20,923 | ₩21,377 | +0.88% | 20.5만 |
|---|
| 2025.11.11 | ₩20,830 | ₩21,203 | ₩20,830 | ₩21,083 | +1.22% | 24.1만 |
|---|
| 2025.11.10 | ₩20,122 | ₩21,230 | ₩20,122 | ₩20,910 | +3.91% | 24만 |
|---|
| 2025.11.07 | ₩19,922 | ₩20,589 | ₩19,816 | ₩20,136 | +1.07% | 25만 |
|---|
| 2025.11.06 | ₩20,456 | ₩20,549 | ₩20,042 | ₩20,149 | -1.50% | 23.6만 |
|---|
| 2025.11.05 | ₩19,669 | ₩20,616 | ₩19,535 | ₩20,563 | +4.55% | 24.4만 |
|---|
| 2025.11.04 | ₩19,362 | ₩19,709 | ₩19,242 | ₩19,482 | +0.62% | 30.6만 |
|---|
| 2025.11.03 | ₩19,349 | ₩19,749 | ₩18,828 | ₩19,455 | +0.55% | 32.4만 |
|---|
| 2025.10.31 | ₩18,188 | ₩19,562 | ₩17,427 | ₩19,215 | +5.65% | 48.3만 |
|---|
| 2025.10.30 | ₩17,547 | ₩18,094 | ₩17,360 | ₩17,654 | +0.61% | 28.1만 |
|---|
| 2025.10.29 | ₩17,414 | ₩17,761 | ₩17,187 | ₩17,734 | +1.84% | 28.8만 |
|---|
| 2025.10.28 | ₩17,827 | ₩17,974 | ₩17,387 | ₩17,427 | -2.25% | 21.5만 |
|---|
| 2025.10.27 | ₩17,961 | ₩18,228 | ₩17,734 | ₩17,974 | +0.07% | 23.1만 |
|---|
| 2025.10.24 | ₩18,081 | ₩18,108 | ₩17,654 | ₩17,867 | -1.18% | 19.6만 |
|---|
| 2025.10.23 | ₩18,294 | ₩18,374 | ₩17,841 | ₩17,974 | -1.75% | 18.1만 |
|---|
| 2025.10.22 | ₩18,348 | ₩18,615 | ₩18,134 | ₩18,188 | -0.87% | 17.6만 |
|---|
| 2025.10.21 | ₩17,654 | ₩18,401 | ₩17,600 | ₩18,334 | +3.85% | 35.4만 |
|---|
| 2025.10.20 | ₩17,587 | ₩17,694 | ₩17,147 | ₩17,534 | -0.30% | 31.6만 |
|---|
| 2025.10.17 | ₩17,494 | ₩17,867 | ₩17,467 | ₩17,560 | +0.38% | 22만 |
|---|
| 2025.10.16 | ₩17,947 | ₩17,974 | ₩17,347 | ₩17,494 | -2.53% | 29.5만 |
|---|
| 2025.10.15 | ₩18,388 | ₩18,628 | ₩17,867 | ₩17,907 | -2.61% | 17.8만 |
|---|
| 2025.10.14 | ₩17,360 | ₩18,321 | ₩17,280 | ₩18,268 | +5.23% | 32.2만 |
|---|
| 2025.10.13 | ₩18,161 | ₩18,161 | ₩17,440 | ₩17,440 | -3.97% | 21.5만 |
|---|
| 2025.10.10 | ₩18,681 | ₩18,975 | ₩17,974 | ₩18,041 | -3.43% | 21.2만 |
|---|