시장 데이터를 불러오는 중
전체 종목
McGrath RentCorp - Common Stock 과거 주가
McGrath RentCorp - Common Stock · MGRC · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
McGrath RentCorp - Common Stock · MGRC · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,281 | ₩152,347 | ₩149,494 | ₩151,507 | +0.82% | 11.9만 |
| 2026.10.08 | ₩151,680 | ₩151,680 | ₩149,161 | ₩150,294 | -0.91% | 22.5만 |
| 2026.10.07 | ₩155,267 | ₩157,853 | ₩151,934 | ₩152,334 | -1.89% | 20만 |
| 2026.10.06 | ₩156,467 | ₩159,386 | ₩156,413 | ₩157,293 | +0.53% | 11.1만 |
| 2026.10.05 | ₩155,400 | ₩156,160 | ₩153,427 | ₩155,413 | +0.01% | 18.6만 |
| 2026.10.02 | ₩155,360 | ₩157,293 | ₩153,894 | ₩156,733 | +0.88% | 15.5만 |
| 2026.10.01 | ₩151,640 | ₩154,347 | ₩150,254 | ₩153,307 | +1.10% | 16.1만 |
| 2026.09.30 | ₩152,640 | ₩153,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,454 |
| -0.12% |
| 15.7만 |
| 2026.09.29 | ₩153,907 | ₩154,587 | ₩149,454 | ₩152,294 | -1.05% | 15.8만 |
|---|
| 2026.09.28 | ₩150,267 | ₩153,174 | ₩148,321 | ₩153,134 | +1.91% | 15.2만 |
|---|
| 2026.09.25 | ₩149,547 | ₩153,454 | ₩149,547 | ₩150,961 | +0.94% | 19.3만 |
|---|
| 2026.09.24 | ₩151,107 | ₩151,107 | ₩147,814 | ₩149,267 | -1.22% | 14만 |
|---|
| 2026.09.23 | ₩150,707 | ₩151,600 | ₩148,787 | ₩150,974 | +0.18% | 18.6만 |
|---|
| 2026.09.22 | ₩150,627 | ₩151,960 | ₩149,734 | ₩151,280 | +0.43% | 17.2만 |
|---|
| 2026.09.21 | ₩147,694 | ₩149,534 | ₩146,694 | ₩149,001 | +0.88% | 9.8만 |
|---|
| 2026.09.18 | ₩147,694 | ₩148,441 | ₩146,574 | ₩147,841 | +0.10% | 24만 |
|---|
| 2026.09.17 | ₩149,694 | ₩149,694 | ₩147,081 | ₩148,761 | -0.62% | 21만 |
|---|
| 2026.09.16 | ₩148,214 | ₩149,441 | ₩147,094 | ₩148,281 | +0.04% | 13.6만 |
|---|
| 2026.09.15 | ₩147,827 | ₩147,987 | ₩146,014 | ₩147,654 | -0.12% | 20만 |
|---|
| 2026.09.14 | ₩146,241 | ₩148,081 | ₩146,241 | ₩147,494 | +0.86% | 13.2만 |
|---|
| 2026.09.11 | ₩148,494 | ₩149,281 | ₩146,694 | ₩147,187 | -0.88% | 9.4만 |
|---|
| 2026.09.10 | ₩147,094 | ₩147,654 | ₩145,934 | ₩146,468 | -0.43% | 12.6만 |
|---|
| 2026.09.09 | ₩146,761 | ₩148,827 | ₩146,041 | ₩148,054 | +0.88% | 16.8만 |
|---|
| 2026.09.08 | ₩148,414 | ₩148,761 | ₩146,948 | ₩147,747 | -0.45% | 12.5만 |
|---|
| 2026.09.04 | ₩145,188 | ₩148,774 | ₩145,188 | ₩148,774 | +2.47% | 8.5만 |
|---|
| 2026.09.03 | ₩147,214 | ₩148,334 | ₩145,014 | ₩146,521 | -0.47% | 13.3만 |
|---|
| 2026.09.02 | ₩148,481 | ₩149,107 | ₩145,961 | ₩145,961 | -1.70% | 12.4만 |
|---|
| 2026.09.01 | ₩149,067 | ₩153,320 | ₩147,014 | ₩147,774 | -0.87% | 15.3만 |
|---|
| 2026.08.31 | ₩148,747 | ₩150,481 | ₩148,187 | ₩149,907 | +0.78% | 12.6만 |
|---|
| 2026.08.28 | ₩152,734 | ₩153,654 | ₩149,321 | ₩149,694 | -1.99% | 12.7만 |
|---|
| 2026.08.27 | ₩151,760 | ₩152,214 | ₩150,414 | ₩151,654 | -0.07% | 10.4만 |
|---|
| 2026.08.26 | ₩153,587 | ₩154,654 | ₩152,067 | ₩152,187 | -0.91% | 10.2만 |
|---|
| 2026.08.25 | ₩155,960 | ₩156,667 | ₩151,987 | ₩152,960 | -1.92% | 14.1만 |
|---|
| 2026.08.24 | ₩155,520 | ₩157,240 | ₩154,494 | ₩155,333 | -0.12% | 10.6만 |
|---|
| 2026.08.21 | ₩155,680 | ₩157,227 | ₩153,934 | ₩155,520 | -0.10% | 8.5만 |
|---|
| 2026.08.20 | ₩156,160 | ₩157,293 | ₩154,907 | ₩155,240 | -0.59% | 10.1만 |
|---|
| 2026.08.19 | ₩159,693 | ₩161,120 | ₩156,880 | ₩157,760 | -1.21% | 10.3만 |
|---|
| 2026.08.18 | ₩161,626 | ₩162,653 | ₩157,107 | ₩158,493 | -1.94% | 20.4만 |
|---|
| 2026.08.17 | ₩161,466 | ₩162,120 | ₩159,800 | ₩161,373 | -0.06% | 11.7만 |
|---|
| 2026.08.14 | ₩160,626 | ₩163,213 | ₩159,093 | ₩163,026 | +1.49% | 9.7만 |
|---|
| 2026.08.13 | ₩161,626 | ₩161,626 | ₩155,987 | ₩160,626 | -0.62% | 9.1만 |
|---|
| 2026.08.12 | ₩161,373 | ₩162,320 | ₩157,920 | ₩160,706 | -0.41% | 15.7만 |
|---|
| 2026.08.11 | ₩161,306 | ₩163,986 | ₩160,173 | ₩161,160 | -0.09% | 12.6만 |
|---|
| 2026.08.10 | ₩158,267 | ₩161,026 | ₩156,947 | ₩160,693 | +1.53% | 10.7만 |
|---|
| 2026.08.07 | ₩162,586 | ₩165,079 | ₩159,320 | ₩159,653 | -1.80% | 10.1만 |
|---|
| 2026.08.06 | ₩162,066 | ₩163,119 | ₩159,466 | ₩162,320 | +0.16% | 16.7만 |
|---|
| 2026.08.05 | ₩159,600 | ₩162,546 | ₩155,453 | ₩161,333 | +1.09% | 21.4만 |
|---|
| 2026.08.04 | ₩159,986 | ₩162,733 | ₩159,506 | ₩160,493 | +0.32% | 25.1만 |
|---|
| 2026.08.03 | ₩155,773 | ₩159,986 | ₩155,773 | ₩159,533 | +2.41% | 31.2만 |
|---|
| 2026.07.31 | ₩154,014 | ₩156,387 | ₩152,134 | ₩153,520 | -0.32% | 26.6만 |
|---|
| 2026.07.30 | ₩154,920 | ₩156,880 | ₩150,454 | ₩153,320 | -1.03% | 26.9만 |
|---|
| 2026.07.29 | ₩158,680 | ₩159,040 | ₩155,480 | ₩155,987 | -1.70% | 17만 |
|---|
| 2026.07.28 | ₩160,106 | ₩162,240 | ₩158,107 | ₩159,960 | -0.09% | 32.6만 |
|---|
| 2026.07.27 | ₩161,733 | ₩161,733 | ₩157,827 | ₩159,986 | -1.08% | 17.5만 |
|---|
| 2026.07.24 | ₩159,466 | ₩160,093 | ₩157,920 | ₩159,666 | +0.13% | 12.9만 |
|---|
| 2026.07.23 | ₩154,374 | ₩159,133 | ₩154,374 | ₩158,600 | +2.74% | 15.6만 |
|---|
| 2026.07.22 | ₩155,787 | ₩156,787 | ₩154,854 | ₩156,147 | +0.23% | 12.7만 |
|---|
| 2026.07.21 | ₩156,867 | ₩159,386 | ₩153,614 | ₩155,493 | -0.88% | 9.1만 |
|---|
| 2026.07.20 | ₩157,973 | ₩158,560 | ₩156,173 | ₩156,640 | -0.84% | 10.4만 |
|---|
| 2026.07.17 | ₩159,480 | ₩162,053 | ₩156,987 | ₩157,680 | -1.13% | 11.2만 |
|---|
| 2026.07.16 | ₩156,253 | ₩161,826 | ₩156,253 | ₩161,346 | +3.26% | 16.2만 |
|---|
| 2026.07.15 | ₩154,600 | ₩157,693 | ₩153,174 | ₩156,800 | +1.42% | 14.9만 |
|---|
| 2026.07.14 | ₩157,720 | ₩157,720 | ₩153,640 | ₩154,494 | -2.05% | 16만 |
|---|
| 2026.07.13 | ₩155,560 | ₩157,933 | ₩155,227 | ₩156,213 | +0.42% | 11.4만 |
|---|
| 2026.07.10 | ₩153,267 | ₩156,000 | ₩153,267 | ₩155,667 | +1.57% | 7.2만 |
|---|
| 2026.07.09 | ₩152,254 | ₩154,027 | ₩150,054 | ₩152,760 | +0.33% | 13.8만 |
|---|
| 2026.07.08 | ₩151,080 | ₩151,894 | ₩148,481 | ₩151,347 | +0.18% | 14.3만 |
|---|
| 2026.07.07 | ₩155,000 | ₩155,120 | ₩150,574 | ₩151,427 | -2.31% | 13.3만 |
|---|
| 2026.07.06 | ₩156,653 | ₩159,026 | ₩154,534 | ₩155,067 | -1.01% | 16.6만 |
|---|
| 2026.07.02 | ₩159,946 | ₩161,373 | ₩155,253 | ₩157,200 | -1.72% | 18.2만 |
|---|
| 2026.07.01 | ₩162,386 | ₩162,386 | ₩159,173 | ₩159,840 | -1.57% | 16.7만 |
|---|
| 2026.06.30 | ₩163,013 | ₩163,359 | ₩160,640 | ₩161,360 | -1.01% | 21만 |
|---|
| 2026.06.29 | ₩163,213 | ₩163,519 | ₩160,746 | ₩162,053 | -0.71% | 23.8만 |
|---|
| 2026.06.26 | ₩165,453 | ₩167,759 | ₩162,173 | ₩164,399 | -0.64% | 110.6만 |
|---|
| 2026.06.25 | ₩162,426 | ₩166,852 | ₩162,293 | ₩164,399 | +1.21% | 23.9만 |
|---|
| 2026.06.24 | ₩158,533 | ₩163,639 | ₩158,533 | ₩162,373 | +2.42% | 25.6만 |
|---|
| 2026.06.23 | ₩157,000 | ₩159,973 | ₩155,227 | ₩159,333 | +1.49% | 21.9만 |
|---|
| 2026.06.22 | ₩158,147 | ₩159,600 | ₩157,200 | ₩157,880 | -0.17% | 16.3만 |
|---|
| 2026.06.18 | ₩152,827 | ₩158,000 | ₩152,827 | ₩157,573 | +3.11% | 42.7만 |
|---|
| 2026.06.17 | ₩151,227 | ₩154,600 | ₩149,987 | ₩151,667 | +0.29% | 15.9만 |
|---|
| 2026.06.16 | ₩153,120 | ₩154,960 | ₩151,614 | ₩152,094 | -0.67% | 21만 |
|---|
| 2026.06.15 | ₩153,187 | ₩155,387 | ₩151,560 | ₩152,227 | -0.63% | 18.3만 |
|---|
| 2026.06.12 | ₩154,147 | ₩155,240 | ₩152,854 | ₩153,440 | -0.46% | 9만 |
|---|
| 2026.06.11 | ₩151,654 | ₩154,454 | ₩151,040 | ₩153,107 | +0.96% | 12.7만 |
|---|
| 2026.06.10 | ₩151,600 | ₩152,240 | ₩149,734 | ₩150,601 | -0.66% | 15.1만 |
|---|
| 2026.06.09 | ₩147,241 | ₩151,587 | ₩147,241 | ₩150,361 | +2.12% | 30.3만 |
|---|
| 2026.06.08 | ₩145,388 | ₩147,014 | ₩143,561 | ₩145,734 | +0.24% | 15.2만 |
|---|
| 2026.06.05 | ₩146,214 | ₩147,494 | ₩144,041 | ₩145,161 | -0.72% | 14.7만 |
|---|
| 2026.06.04 | ₩144,441 | ₩146,814 | ₩144,281 | ₩145,774 | +0.92% | 17.5만 |
|---|
| 2026.06.03 | ₩142,375 | ₩143,041 | ₩140,468 | ₩142,575 | +0.14% | 15만 |
|---|
| 2026.06.02 | ₩142,935 | ₩146,054 | ₩141,935 | ₩142,561 | -0.26% | 21.1만 |
|---|
| 2026.06.01 | ₩144,361 | ₩146,481 | ₩139,961 | ₩143,334 | -0.71% | 15.4만 |
|---|
| 2026.05.29 | ₩148,787 | ₩149,454 | ₩145,014 | ₩145,308 | -2.34% | 19.2만 |
|---|
| 2026.05.28 | ₩148,894 | ₩149,041 | ₩146,401 | ₩148,481 | -0.28% | 10.4만 |
|---|
| 2026.05.27 | ₩149,601 | ₩150,854 | ₩148,147 | ₩148,894 | -0.47% | 9.2만 |
|---|
| 2026.05.26 | ₩147,147 | ₩151,907 | ₩147,147 | ₩148,934 | +1.21% | 24.5만 |
|---|
| 2026.05.22 | ₩146,654 | ₩146,881 | ₩140,068 | ₩146,761 | +0.07% | 10.9만 |
|---|
| 2026.05.21 | ₩145,134 | ₩146,828 | ₩141,175 | ₩146,228 | +0.75% | 18.9만 |
|---|
| 2026.05.20 | ₩146,548 | ₩148,067 | ₩145,334 | ₩146,428 | -0.08% | 13.8만 |
|---|
| 2026.05.19 | ₩149,321 | ₩149,321 | ₩145,788 | ₩146,548 | -1.86% | 15만 |
|---|
| 2026.05.18 | ₩148,987 | ₩151,427 | ₩148,987 | ₩150,334 | +0.90% | 8.1만 |
|---|
| 2026.05.15 | ₩152,400 | ₩153,547 | ₩148,761 | ₩148,987 | -2.24% | 11.7만 |
|---|
| 2026.05.14 | ₩153,187 | ₩155,293 | ₩152,547 | ₩154,067 | +0.57% | 14.2만 |
|---|
| 2026.05.13 | ₩151,494 | ₩152,440 | ₩150,521 | ₩152,240 | +0.49% | 12.6만 |
|---|
| 2026.05.12 | ₩152,174 | ₩152,414 | ₩149,134 | ₩151,600 | -0.38% | 15.3만 |
|---|
| 2026.05.11 | ₩151,987 | ₩155,680 | ₩151,827 | ₩151,854 | -0.09% | 23.8만 |
|---|
| 2026.05.08 | ₩152,974 | ₩154,334 | ₩151,587 | ₩152,840 | -0.09% | 17만 |
|---|
| 2026.05.07 | ₩151,694 | ₩153,147 | ₩150,641 | ₩152,427 | +0.48% | 19.2만 |
|---|
| 2026.05.06 | ₩150,881 | ₩152,254 | ₩149,521 | ₩150,734 | -0.10% | 18.5만 |
|---|
| 2026.05.05 | ₩148,654 | ₩151,974 | ₩148,654 | ₩150,734 | +1.40% | 17만 |
|---|
| 2026.05.04 | ₩144,414 | ₩151,374 | ₩144,321 | ₩148,614 | +2.91% | 33만 |
|---|
| 2026.05.01 | ₩147,401 | ₩149,547 | ₩144,188 | ₩145,828 | -1.07% | 17.7만 |
|---|
| 2026.04.30 | ₩151,707 | ₩151,707 | ₩139,841 | ₩147,387 | -2.85% | 54.5만 |
|---|
| 2026.04.29 | ₩158,613 | ₩159,920 | ₩157,080 | ₩158,387 | -0.14% | 35.1만 |
|---|
| 2026.04.28 | ₩158,467 | ₩160,506 | ₩156,253 | ₩160,040 | +0.99% | 19.8만 |
|---|
| 2026.04.27 | ₩155,267 | ₩159,826 | ₩155,267 | ₩157,467 | +1.42% | 38.2만 |
|---|
| 2026.04.24 | ₩152,467 | ₩156,813 | ₩152,427 | ₩154,414 | +1.28% | 25.7만 |
|---|
| 2026.04.23 | ₩147,321 | ₩154,734 | ₩146,694 | ₩153,320 | +4.07% | 35.8만 |
|---|
| 2026.04.22 | ₩146,388 | ₩146,654 | ₩142,655 | ₩146,014 | -0.26% | 94.3만 |
|---|
| 2026.04.21 | ₩152,480 | ₩153,440 | ₩143,921 | ₩145,561 | -4.54% | 57.8만 |
|---|
| 2026.04.20 | ₩155,707 | ₩157,333 | ₩149,414 | ₩151,800 | -2.51% | 49만 |
|---|
| 2026.04.17 | ₩155,533 | ₩157,107 | ₩154,467 | ₩155,813 | +0.18% | 9.2만 |
|---|
| 2026.04.16 | ₩152,534 | ₩154,400 | ₩148,921 | ₩153,840 | +0.86% | 13.7만 |
|---|
| 2026.04.15 | ₩152,254 | ₩153,587 | ₩149,654 | ₩153,520 | +0.83% | 11.3만 |
|---|
| 2026.04.14 | ₩152,187 | ₩153,107 | ₩148,401 | ₩152,307 | +0.08% | 9.8만 |
|---|
| 2026.04.13 | ₩152,187 | ₩153,147 | ₩149,774 | ₩152,427 | +0.16% | 10.2만 |
|---|
| 2026.04.10 | ₩151,680 | ₩152,934 | ₩151,054 | ₩152,134 | +0.30% | 10.7만 |
|---|
| 2026.04.09 | ₩148,507 | ₩152,854 | ₩147,227 | ₩151,787 | +2.21% | 12.9만 |
|---|
| 2026.04.08 | ₩153,160 | ₩155,933 | ₩149,147 | ₩149,681 | -2.27% | 25.1만 |
|---|
| 2026.04.07 | ₩144,974 | ₩149,281 | ₩143,721 | ₩148,694 | +2.57% | 19.1만 |
|---|
| 2026.04.06 | ₩142,375 | ₩145,788 | ₩141,428 | ₩145,161 | +1.96% | 25.1만 |
|---|
| 2026.04.02 | ₩147,441 | ₩149,427 | ₩142,161 | ₩143,361 | -2.77% | 20.2만 |
|---|
| 2026.04.01 | ₩147,614 | ₩152,414 | ₩146,788 | ₩149,321 | +1.16% | 31.2만 |
|---|
| 2026.03.31 | ₩147,241 | ₩149,001 | ₩144,614 | ₩147,027 | -0.14% | 33.4만 |
|---|
| 2026.03.30 | ₩147,721 | ₩147,721 | ₩145,321 | ₩146,334 | -0.94% | 32.5만 |
|---|
| 2026.03.27 | ₩146,841 | ₩148,934 | ₩145,161 | ₩146,654 | -0.13% | 26.7만 |
|---|
| 2026.03.26 | ₩144,054 | ₩148,241 | ₩144,054 | ₩148,014 | +2.75% | 14.4만 |
|---|
| 2026.03.25 | ₩146,414 | ₩148,667 | ₩144,281 | ₩145,908 | -0.35% | 13.6만 |
|---|
| 2026.03.24 | ₩143,108 | ₩147,054 | ₩141,508 | ₩145,241 | +1.49% | 11.7만 |
|---|
| 2026.03.23 | ₩143,548 | ₩146,321 | ₩142,161 | ₩144,908 | +0.95% | 11.6만 |
|---|
| 2026.03.20 | ₩140,988 | ₩141,801 | ₩139,361 | ₩140,495 | -0.35% | 23.9만 |
|---|
| 2026.03.19 | ₩139,961 | ₩141,948 | ₩139,788 | ₩141,108 | +0.82% | 12.2만 |
|---|
| 2026.03.18 | ₩139,175 | ₩142,588 | ₩138,602 | ₩140,295 | +0.80% | 13.6만 |
|---|
| 2026.03.17 | ₩140,441 | ₩141,628 | ₩139,481 | ₩140,681 | +0.17% | 18만 |
|---|
| 2026.03.16 | ₩139,468 | ₩140,641 | ₩138,202 | ₩139,628 | +0.11% | 15.4만 |
|---|
| 2026.03.13 | ₩139,055 | ₩143,988 | ₩137,202 | ₩138,108 | -0.68% | 17.9만 |
|---|
| 2026.03.12 | ₩137,722 | ₩140,761 | ₩136,775 | ₩138,655 | +0.68% | 21.4만 |
|---|
| 2026.03.11 | ₩139,002 | ₩141,228 | ₩135,455 | ₩139,655 | +0.47% | 11.6만 |
|---|
| 2026.03.10 | ₩140,721 | ₩142,575 | ₩138,402 | ₩139,002 | -1.22% | 15.8만 |
|---|
| 2026.03.09 | ₩141,228 | ₩143,601 | ₩138,522 | ₩140,441 | -0.56% | 16.4만 |
|---|
| 2026.03.06 | ₩143,174 | ₩143,934 | ₩139,748 | ₩143,734 | +0.39% | 11.1만 |
|---|
| 2026.03.05 | ₩147,321 | ₩149,547 | ₩144,254 | ₩146,388 | -0.63% | 16.2만 |
|---|
| 2026.03.04 | ₩144,868 | ₩148,241 | ₩142,255 | ₩148,121 | +2.25% | 16.6만 |
|---|
| 2026.03.03 | ₩142,841 | ₩146,028 | ₩140,548 | ₩144,321 | +1.04% | 10.7만 |
|---|
| 2026.03.02 | ₩147,121 | ₩148,161 | ₩144,574 | ₩146,921 | -0.14% | 11.7만 |
|---|
| 2026.02.27 | ₩151,160 | ₩152,227 | ₩143,961 | ₩147,921 | -2.14% | 17.5만 |
|---|
| 2026.02.26 | ₩154,240 | ₩158,653 | ₩150,801 | ₩153,227 | -0.66% | 26.7만 |
|---|
| 2026.02.25 | ₩153,867 | ₩155,733 | ₩151,787 | ₩154,240 | +0.24% | 10.1만 |
|---|
| 2026.02.24 | ₩150,774 | ₩155,013 | ₩150,334 | ₩152,627 | +1.23% | 18.4만 |
|---|
| 2026.02.23 | ₩150,654 | ₩151,680 | ₩144,308 | ₩150,747 | +0.06% | 22.4만 |
|---|
| 2026.02.20 | ₩152,227 | ₩153,320 | ₩149,481 | ₩150,347 | -1.23% | 12.8만 |
|---|
| 2026.02.19 | ₩152,934 | ₩154,467 | ₩151,214 | ₩151,814 | -0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩155,347 | ₩157,440 | ₩153,734 | ₩153,974 | -0.88% | 8.4만 |
|---|
| 2026.02.17 | ₩157,027 | ₩157,653 | ₩154,240 | ₩155,960 | -0.68% | 8.3만 |
|---|
| 2026.02.13 | ₩153,854 | ₩157,053 | ₩153,227 | ₩156,840 | +1.94% | 9.8만 |
|---|
| 2026.02.12 | ₩155,787 | ₩157,813 | ₩153,520 | ₩153,640 | -1.38% | 12.2만 |
|---|
| 2026.02.11 | ₩156,720 | ₩156,920 | ₩153,227 | ₩154,174 | -1.62% | 14.5만 |
|---|
| 2026.02.10 | ₩156,947 | ₩160,653 | ₩154,120 | ₩154,374 | -1.64% | 9.8만 |
|---|
| 2026.02.09 | ₩159,133 | ₩160,000 | ₩155,360 | ₩155,893 | -2.04% | 21.5만 |
|---|
| 2026.02.06 | ₩156,253 | ₩162,120 | ₩155,547 | ₩159,226 | +1.90% | 23만 |
|---|
| 2026.02.05 | ₩161,133 | ₩164,653 | ₩159,360 | ₩160,253 | -0.55% | 20.2만 |
|---|
| 2026.02.04 | ₩157,080 | ₩161,560 | ₩153,414 | ₩161,133 | +2.58% | 15.1만 |
|---|
| 2026.02.03 | ₩153,240 | ₩156,240 | ₩153,240 | ₩155,520 | +1.49% | 15.3만 |
|---|
| 2026.02.02 | ₩148,867 | ₩154,294 | ₩148,521 | ₩153,907 | +3.39% | 10.7만 |
|---|
| 2026.01.30 | ₩146,628 | ₩150,387 | ₩145,561 | ₩148,907 | +1.55% | 14.8만 |
|---|
| 2026.01.29 | ₩155,893 | ₩157,200 | ₩145,001 | ₩147,627 | -5.30% | 17.3만 |
|---|
| 2026.01.28 | ₩152,587 | ₩158,200 | ₩151,960 | ₩156,520 | +2.58% | 20만 |
|---|
| 2026.01.27 | ₩151,720 | ₩153,294 | ₩151,054 | ₩152,440 | +0.47% | 11.3만 |
|---|
| 2026.01.26 | ₩151,747 | ₩153,280 | ₩150,134 | ₩151,880 | +0.09% | 10.5만 |
|---|
| 2026.01.23 | ₩153,587 | ₩155,147 | ₩151,667 | ₩151,720 | -1.22% | 11.2만 |
|---|
| 2026.01.22 | ₩151,467 | ₩155,293 | ₩151,467 | ₩154,854 | +2.24% | 19.6만 |
|---|
| 2026.01.21 | ₩145,894 | ₩151,227 | ₩145,441 | ₩150,534 | +3.18% | 14.3만 |
|---|
| 2026.01.20 | ₩143,774 | ₩145,428 | ₩143,374 | ₩145,094 | +0.92% | 7.9만 |
|---|
| 2026.01.16 | ₩147,361 | ₩147,641 | ₩144,494 | ₩146,814 | -0.37% | 10.2만 |
|---|
| 2026.01.15 | ₩146,388 | ₩149,827 | ₩146,294 | ₩148,334 | +1.33% | 11.3만 |
|---|
| 2026.01.14 | ₩145,188 | ₩146,494 | ₩142,828 | ₩146,388 | +0.83% | 15.8만 |
|---|
| 2026.01.13 | ₩146,828 | ₩147,014 | ₩145,334 | ₩145,921 | -0.62% | 7.4만 |
|---|
| 2026.01.12 | ₩143,441 | ₩148,161 | ₩141,255 | ₩146,521 | +2.15% | 8.5만 |
|---|
| 2026.01.09 | ₩145,654 | ₩147,054 | ₩144,121 | ₩144,428 | -0.84% | 6만 |
|---|
| 2026.01.08 | ₩141,175 | ₩146,694 | ₩141,175 | ₩145,228 | +2.87% | 11.5만 |
|---|
| 2026.01.07 | ₩143,734 | ₩144,054 | ₩140,348 | ₩141,988 | -1.22% | 10.4만 |
|---|
| 2026.01.06 | ₩141,615 | ₩144,628 | ₩140,175 | ₩143,721 | +1.49% | 10.2만 |
|---|
| 2026.01.05 | ₩139,681 | ₩145,428 | ₩138,668 | ₩142,761 | +2.20% | 10.9만 |
|---|
| 2026.01.02 | ₩139,361 | ₩141,415 | ₩138,362 | ₩140,295 | +0.67% | 10.3만 |
|---|
| 2025.12.31 | ₩141,535 | ₩141,961 | ₩138,268 | ₩139,895 | -1.16% | 14.3만 |
|---|
| 2025.12.30 | ₩141,295 | ₩142,601 | ₩139,375 | ₩141,801 | +0.36% | 16.3만 |
|---|
| 2025.12.29 | ₩144,054 | ₩144,601 | ₩135,508 | ₩141,668 | -1.66% | 25만 |
|---|
| 2025.12.26 | ₩143,774 | ₩144,521 | ₩142,215 | ₩144,054 | +0.19% | 6.9만 |
|---|
| 2025.12.24 | ₩143,721 | ₩144,334 | ₩142,801 | ₩143,521 | -0.14% | 6만 |
|---|
| 2025.12.23 | ₩143,828 | ₩145,028 | ₩143,188 | ₩144,348 | +0.36% | 10.8만 |
|---|
| 2025.12.22 | ₩143,694 | ₩144,748 | ₩142,428 | ₩144,374 | +0.47% | 10.1만 |
|---|
| 2025.12.19 | ₩142,855 | ₩144,374 | ₩141,815 | ₩144,068 | +0.85% | 24.8만 |
|---|
| 2025.12.18 | ₩143,214 | ₩144,414 | ₩141,481 | ₩143,534 | +0.22% | 12.9만 |
|---|
| 2025.12.17 | ₩142,815 | ₩145,868 | ₩141,028 | ₩141,668 | -0.80% | 13.9만 |
|---|
| 2025.12.16 | ₩144,161 | ₩145,628 | ₩143,001 | ₩143,374 | -0.55% | 12.3만 |
|---|
| 2025.12.15 | ₩144,148 | ₩145,134 | ₩142,641 | ₩143,868 | -0.19% | 11.5만 |
|---|
| 2025.12.12 | ₩147,241 | ₩148,334 | ₩141,641 | ₩142,348 | -3.32% | 17.9만 |
|---|
| 2025.12.11 | ₩142,895 | ₩147,361 | ₩142,895 | ₩147,014 | +2.88% | 16.4만 |
|---|
| 2025.12.10 | ₩136,948 | ₩143,721 | ₩135,988 | ₩142,735 | +4.23% | 16.6만 |
|---|
| 2025.12.09 | ₩135,855 | ₩138,815 | ₩134,415 | ₩136,948 | +0.80% | 7.6만 |
|---|
| 2025.12.08 | ₩137,455 | ₩137,748 | ₩135,322 | ₩136,122 | -0.97% | 13.2만 |
|---|
| 2025.12.05 | ₩137,802 | ₩139,788 | ₩136,335 | ₩137,468 | -0.24% | 8.6만 |
|---|
| 2025.12.04 | ₩138,562 | ₩139,055 | ₩137,482 | ₩137,748 | -0.59% | 7.4만 |
|---|
| 2025.12.03 | ₩135,775 | ₩140,415 | ₩135,095 | ₩139,215 | +2.53% | 9만 |
|---|
| 2025.12.02 | ₩136,175 | ₩136,362 | ₩134,255 | ₩134,722 | -1.07% | 12.8만 |
|---|
| 2025.12.01 | ₩136,522 | ₩138,402 | ₩134,829 | ₩135,962 | -0.41% | 14만 |
|---|
| 2025.11.28 | ₩138,055 | ₩138,055 | ₩136,668 | ₩137,428 | -0.45% | 6.1만 |
|---|
| 2025.11.26 | ₩138,295 | ₩139,588 | ₩136,308 | ₩138,495 | +0.14% | 15.9만 |
|---|
| 2025.11.25 | ₩133,495 | ₩139,255 | ₩132,909 | ₩138,962 | +4.09% | 19.6만 |
|---|
| 2025.11.24 | ₩132,575 | ₩133,415 | ₩131,522 | ₩132,882 | +0.23% | 17.9만 |
|---|
| 2025.11.21 | ₩128,189 | ₩134,722 | ₩128,162 | ₩133,295 | +3.98% | 12만 |
|---|
| 2025.11.20 | ₩130,002 | ₩130,949 | ₩127,283 | ₩127,842 | -1.66% | 11.1만 |
|---|
| 2025.11.19 | ₩127,336 | ₩128,429 | ₩126,989 | ₩128,016 | +0.53% | 16.2만 |
|---|
| 2025.11.18 | ₩129,549 | ₩130,482 | ₩126,643 | ₩127,456 | -1.62% | 12만 |
|---|
| 2025.11.17 | ₩135,628 | ₩135,628 | ₩129,416 | ₩129,829 | -4.28% | 11만 |
|---|
| 2025.11.14 | ₩135,149 | ₩135,682 | ₩133,895 | ₩135,282 | +0.10% | 14.5만 |
|---|
| 2025.11.13 | ₩136,882 | ₩138,508 | ₩135,095 | ₩135,588 | -0.94% | 10.8만 |
|---|
| 2025.11.12 | ₩136,788 | ₩138,655 | ₩136,788 | ₩137,788 | +0.73% | 8.6만 |
|---|
| 2025.11.11 | ₩138,748 | ₩138,988 | ₩136,882 | ₩137,082 | -1.20% | 10.9만 |
|---|
| 2025.11.10 | ₩140,015 | ₩142,068 | ₩137,828 | ₩138,575 | -1.03% | 10.2만 |
|---|
| 2025.11.07 | ₩140,881 | ₩141,321 | ₩138,668 | ₩139,481 | -0.99% | 12.8만 |
|---|
| 2025.11.06 | ₩142,788 | ₩142,801 | ₩140,761 | ₩141,215 | -1.10% | 11.1만 |
|---|
| 2025.11.05 | ₩143,721 | ₩144,788 | ₩142,308 | ₩143,521 | -0.14% | 8.1만 |
|---|
| 2025.11.04 | ₩144,761 | ₩145,081 | ₩141,535 | ₩143,534 | -0.85% | 6.3만 |
|---|
| 2025.11.03 | ₩142,828 | ₩147,401 | ₩142,655 | ₩145,508 | +1.88% | 17.1만 |
|---|
| 2025.10.31 | ₩145,054 | ₩146,761 | ₩142,708 | ₩143,241 | -1.25% | 15.7만 |
|---|
| 2025.10.30 | ₩147,654 | ₩150,614 | ₩145,641 | ₩145,761 | -1.28% | 12.2만 |
|---|
| 2025.10.29 | ₩149,494 | ₩151,067 | ₩147,681 | ₩148,241 | -0.84% | 22.5만 |
|---|
| 2025.10.28 | ₩152,214 | ₩152,427 | ₩148,907 | ₩150,707 | -0.99% | 19.7만 |
|---|
| 2025.10.27 | ₩152,440 | ₩153,867 | ₩150,681 | ₩152,520 | +0.05% | 16만 |
|---|
| 2025.10.24 | ₩149,347 | ₩154,014 | ₩145,668 | ₩152,654 | +2.21% | 22.8만 |
|---|
| 2025.10.23 | ₩162,000 | ₩162,720 | ₩157,320 | ₩160,493 | -0.93% | 10.3만 |
|---|
| 2025.10.22 | ₩161,506 | ₩164,253 | ₩160,253 | ₩162,919 | +0.88% | 10.5만 |
|---|
| 2025.10.21 | ₩159,800 | ₩163,133 | ₩158,493 | ₩161,213 | +0.88% | 7.4만 |
|---|
| 2025.10.20 | ₩158,053 | ₩160,080 | ₩156,760 | ₩159,866 | +1.15% | 7.7만 |
|---|
| 2025.10.17 | ₩156,267 | ₩159,613 | ₩154,694 | ₩158,587 | +1.48% | 11.6만 |
|---|
| 2025.10.16 | ₩160,146 | ₩160,800 | ₩156,440 | ₩156,987 | -1.97% | 8.1만 |
|---|
| 2025.10.15 | ₩156,347 | ₩159,093 | ₩155,640 | ₩158,946 | +1.66% | 11.6만 |
|---|
| 2025.10.14 | ₩152,187 | ₩155,933 | ₩151,200 | ₩155,587 | +2.23% | 11.5만 |
|---|
| 2025.10.13 | ₩153,014 | ₩154,347 | ₩151,694 | ₩153,947 | +0.61% | 6.4만 |
|---|
| 2025.10.10 | ₩154,734 | ₩154,933 | ₩150,641 | ₩151,987 | -1.77% | 9.2만 |
|---|