시장 데이터를 불러오는 중
전체 종목
Miami International Holdings, Inc. Common Stock 과거 주가
Miami International Holdings, Inc. Common Stock · MIAX · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Miami International Holdings, Inc. Common Stock · MIAX · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,863 | ₩41,651 | ₩40,061 | ₩41,010 | +0.36% | 139.3만 |
| 2026.10.08 | ₩39,981 | ₩41,116 | ₩39,420 | ₩40,996 | +2.54% | 220.9만 |
| 2026.10.07 | ₩40,889 | ₩40,903 | ₩39,006 | ₩40,302 | -1.44% | 384.4만 |
| 2026.10.06 | ₩46,071 | ₩46,071 | ₩40,989 | ₩41,116 | -10.75% | 475.3만 |
| 2026.10.05 | ₩44,749 | ₩46,458 | ₩43,720 | ₩45,830 | +2.42% | 167.9만 |
| 2026.10.02 | ₩45,363 | ₩45,396 | ₩43,921 | ₩44,081 | -2.83% | 193.1만 |
| 2026.10.01 | ₩45,002 | ₩46,031 | ₩44,742 | ₩45,069 | +0.15% | 187.5만 |
| 2026.09.30 | ₩45,062 | ₩45,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,722 |
| ₩44,735 |
| -0.73% |
| 128.7만 |
| 2026.09.29 | ₩45,536 | ₩47,059 | ₩44,762 | ₩45,229 | -0.67% | 145.2만 |
|---|
| 2026.09.28 | ₩46,231 | ₩46,271 | ₩45,056 | ₩45,283 | -2.05% | 144.7만 |
|---|
| 2026.09.25 | ₩47,499 | ₩47,927 | ₩46,111 | ₩46,605 | -1.88% | 158.9만 |
|---|
| 2026.09.24 | ₩48,087 | ₩48,294 | ₩47,179 | ₩47,593 | -1.03% | 132.3만 |
|---|
| 2026.09.23 | ₩48,741 | ₩49,516 | ₩47,847 | ₩47,927 | -1.67% | 116.4만 |
|---|
| 2026.09.22 | ₩50,865 | ₩51,045 | ₩48,888 | ₩49,089 | -3.49% | 139.4만 |
|---|
| 2026.09.21 | ₩53,055 | ₩53,055 | ₩50,190 | ₩50,531 | -4.76% | 115.2만 |
|---|
| 2026.09.18 | ₩50,264 | ₩52,334 | ₩49,943 | ₩51,799 | +3.06% | 690.1만 |
|---|
| 2026.09.17 | ₩51,372 | ₩51,372 | ₩50,184 | ₩50,290 | -2.11% | 144.8만 |
|---|
| 2026.09.16 | ₩52,627 | ₩52,975 | ₩50,517 | ₩50,798 | -3.48% | 190.2만 |
|---|
| 2026.09.15 | ₩55,392 | ₩55,532 | ₩52,334 | ₩52,761 | -4.75% | 140.1만 |
|---|
| 2026.09.14 | ₩55,952 | ₩57,228 | ₩55,405 | ₩55,779 | -0.31% | 97.9만 |
|---|
| 2026.09.11 | ₩57,448 | ₩57,448 | ₩54,590 | ₩55,378 | -3.60% | 142.2만 |
|---|
| 2026.09.10 | ₩57,488 | ₩58,089 | ₩56,159 | ₩56,807 | -1.18% | 80.1만 |
|---|
| 2026.09.09 | ₩58,102 | ₩58,510 | ₩57,141 | ₩57,274 | -1.42% | 118.9만 |
|---|
| 2026.09.08 | ₩56,513 | ₩59,064 | ₩56,246 | ₩58,036 | +2.69% | 148.4만 |
|---|
| 2026.09.04 | ₩55,792 | ₩56,901 | ₩55,792 | ₩56,607 | +1.46% | 83만 |
|---|
| 2026.09.03 | ₩55,124 | ₩57,755 | ₩54,951 | ₩57,034 | +3.46% | 195.7만 |
|---|
| 2026.09.02 | ₩56,393 | ₩56,393 | ₩52,961 | ₩54,243 | -3.81% | 230.4만 |
|---|
| 2026.09.01 | ₩55,084 | ₩57,622 | ₩54,831 | ₩56,233 | +2.08% | 136만 |
|---|
| 2026.08.31 | ₩56,941 | ₩57,755 | ₩56,260 | ₩57,248 | +0.54% | 229.6만 |
|---|
| 2026.08.28 | ₩58,823 | ₩59,104 | ₩57,381 | ₩57,421 | -2.38% | 92.1만 |
|---|
| 2026.08.27 | ₩57,902 | ₩58,970 | ₩57,461 | ₩58,823 | +1.59% | 96.4만 |
|---|
| 2026.08.26 | ₩58,917 | ₩59,778 | ₩56,426 | ₩57,942 | -1.65% | 134.9만 |
|---|
| 2026.08.25 | ₩59,505 | ₩59,505 | ₩58,236 | ₩59,211 | -0.49% | 77.5만 |
|---|
| 2026.08.24 | ₩56,887 | ₩58,823 | ₩56,670 | ₩58,797 | +3.36% | 82.7만 |
|---|
| 2026.08.21 | ₩55,579 | ₩58,149 | ₩55,151 | ₩56,874 | +2.33% | 112.1만 |
|---|
| 2026.08.20 | ₩54,751 | ₩56,607 | ₩54,604 | ₩55,178 | +0.78% | 140.2만 |
|---|
| 2026.08.19 | ₩55,792 | ₩56,967 | ₩51,693 | ₩54,216 | -2.82% | 203.2만 |
|---|
| 2026.08.18 | ₩57,234 | ₩57,475 | ₩55,886 | ₩55,966 | -2.22% | 69.7만 |
|---|
| 2026.08.17 | ₩57,862 | ₩58,423 | ₩56,406 | ₩56,633 | -2.12% | 84.4만 |
|---|
| 2026.08.14 | ₩58,556 | ₩58,556 | ₩57,488 | ₩58,116 | -0.75% | 65.2만 |
|---|
| 2026.08.13 | ₩57,261 | ₩59,398 | ₩57,261 | ₩58,623 | +2.38% | 78.7만 |
|---|
| 2026.08.12 | ₩56,313 | ₩59,051 | ₩55,872 | ₩58,062 | +3.11% | 161.9만 |
|---|
| 2026.08.11 | ₩58,129 | ₩58,757 | ₩55,859 | ₩56,513 | -2.78% | 153만 |
|---|
| 2026.08.10 | ₩58,102 | ₩61,154 | ₩57,955 | ₩58,209 | +0.18% | 173.6만 |
|---|
| 2026.08.07 | ₩59,878 | ₩61,334 | ₩58,717 | ₩59,064 | -1.36% | 105.4만 |
|---|
| 2026.08.06 | ₩61,681 | ₩63,431 | ₩57,869 | ₩60,706 | -1.58% | 194.7만 |
|---|
| 2026.08.05 | ₩61,294 | ₩62,322 | ₩61,080 | ₩61,374 | +0.13% | 175.8만 |
|---|
| 2026.08.04 | ₩62,095 | ₩62,643 | ₩60,152 | ₩60,546 | -2.49% | 150만 |
|---|
| 2026.08.03 | ₩62,936 | ₩63,404 | ₩62,095 | ₩62,536 | -0.64% | 107.1만 |
|---|
| 2026.07.31 | ₩61,427 | ₩63,190 | ₩60,306 | ₩62,816 | +2.26% | 135.1만 |
|---|
| 2026.07.30 | ₩61,721 | ₩62,088 | ₩60,973 | ₩61,427 | -0.48% | 73만 |
|---|
| 2026.07.29 | ₩62,482 | ₩62,609 | ₩60,813 | ₩61,962 | -0.83% | 141.6만 |
|---|
| 2026.07.28 | ₩57,822 | ₩61,721 | ₩57,682 | ₩61,695 | +6.70% | 188.6만 |
|---|
| 2026.07.27 | ₩57,688 | ₩58,195 | ₩56,340 | ₩57,982 | +0.51% | 123.9만 |
|---|
| 2026.07.24 | ₩55,992 | ₩57,421 | ₩55,265 | ₩57,128 | +2.03% | 88.6만 |
|---|
| 2026.07.23 | ₩54,991 | ₩55,992 | ₩54,297 | ₩55,645 | +1.19% | 124.4만 |
|---|
| 2026.07.22 | ₩56,033 | ₩57,488 | ₩55,205 | ₩55,832 | -0.36% | 83.4만 |
|---|
| 2026.07.21 | ₩56,086 | ₩57,007 | ₩54,964 | ₩55,992 | -0.17% | 89.1만 |
|---|
| 2026.07.20 | ₩56,780 | ₩58,022 | ₩55,992 | ₩56,139 | -1.13% | 95.3만 |
|---|
| 2026.07.17 | ₩55,886 | ₩57,996 | ₩55,652 | ₩56,527 | +1.15% | 121.3만 |
|---|
| 2026.07.16 | ₩57,368 | ₩58,243 | ₩56,620 | ₩57,274 | -0.16% | 124.3만 |
|---|
| 2026.07.15 | ₩55,392 | ₩57,168 | ₩55,392 | ₩56,660 | +2.29% | 101.7만 |
|---|
| 2026.07.14 | ₩55,966 | ₩57,408 | ₩54,484 | ₩55,151 | -1.46% | 133.3만 |
|---|
| 2026.07.13 | ₩57,288 | ₩58,410 | ₩55,285 | ₩56,500 | -1.38% | 142.5만 |
|---|
| 2026.07.10 | ₩58,343 | ₩59,291 | ₩56,386 | ₩57,194 | -1.97% | 97.5만 |
|---|
| 2026.07.09 | ₩56,086 | ₩57,662 | ₩54,831 | ₩57,408 | +2.36% | 134.6만 |
|---|
| 2026.07.08 | ₩58,383 | ₩58,844 | ₩55,886 | ₩55,899 | -4.25% | 148.9만 |
|---|
| 2026.07.07 | ₩56,113 | ₩58,970 | ₩55,719 | ₩58,383 | +4.05% | 218.4만 |
|---|
| 2026.07.06 | ₩54,203 | ₩56,547 | ₩53,415 | ₩55,899 | +3.13% | 182.1만 |
|---|
| 2026.07.02 | ₩52,547 | ₩55,862 | ₩51,466 | ₩54,537 | +3.79% | 290만 |
|---|
| 2026.07.01 | ₩50,371 | ₩52,240 | ₩50,237 | ₩52,147 | +3.53% | 247.9만 |
|---|
| 2026.06.30 | ₩48,995 | ₩49,730 | ₩48,234 | ₩49,623 | +1.28% | 199.1만 |
|---|
| 2026.06.29 | ₩51,065 | ₩51,612 | ₩48,140 | ₩49,182 | -3.69% | 305.3만 |
|---|
| 2026.06.26 | ₩48,875 | ₩51,025 | ₩48,514 | ₩50,638 | +3.61% | 1056만 |
|---|
| 2026.06.25 | ₩48,875 | ₩49,970 | ₩47,686 | ₩49,062 | +0.38% | 262.7만 |
|---|
| 2026.06.24 | ₩48,314 | ₩49,903 | ₩47,686 | ₩48,728 | +0.86% | 226.4만 |
|---|
| 2026.06.23 | ₩48,221 | ₩49,569 | ₩47,313 | ₩47,820 | -0.83% | 325.6만 |
|---|
| 2026.06.22 | ₩50,090 | ₩51,165 | ₩48,488 | ₩48,942 | -2.29% | 275.3만 |
|---|
| 2026.06.18 | ₩50,771 | ₩51,826 | ₩48,982 | ₩50,277 | -0.97% | 369.7만 |
|---|
| 2026.06.17 | ₩53,575 | ₩54,350 | ₩50,117 | ₩50,477 | -5.78% | 351.9만 |
|---|
| 2026.06.16 | ₩59,211 | ₩59,478 | ₩52,921 | ₩53,736 | -9.25% | 467만 |
|---|
| 2026.06.15 | ₩59,745 | ₩60,413 | ₩57,795 | ₩58,904 | -1.41% | 203만 |
|---|
| 2026.06.12 | ₩54,604 | ₩58,769 | ₩54,604 | ₩57,809 | +5.87% | 328.9만 |
|---|
| 2026.06.11 | ₩54,991 | ₩57,141 | ₩54,484 | ₩55,111 | +0.22% | 195만 |
|---|
| 2026.06.10 | ₩53,148 | ₩54,938 | ₩52,748 | ₩54,470 | +2.49% | 199.6만 |
|---|
| 2026.06.09 | ₩51,933 | ₩53,963 | ₩51,933 | ₩53,148 | +2.34% | 250.1만 |
|---|
| 2026.06.08 | ₩53,802 | ₩54,323 | ₩51,479 | ₩51,733 | -3.85% | 167.7만 |
|---|
| 2026.06.05 | ₩53,148 | ₩54,958 | ₩51,385 | ₩52,360 | -1.48% | 181.3만 |
|---|
| 2026.06.04 | ₩54,550 | ₩55,806 | ₩52,380 | ₩52,894 | -3.04% | 163.2만 |
|---|
| 2026.06.03 | ₩56,754 | ₩57,128 | ₩53,235 | ₩53,856 | -5.11% | 225.7만 |
|---|
| 2026.06.02 | ₩61,094 | ₩61,107 | ₩54,911 | ₩56,767 | -7.08% | 419.3만 |
|---|
| 2026.06.01 | ₩63,537 | ₩64,566 | ₩61,521 | ₩61,561 | -3.11% | 84.3만 |
|---|
| 2026.05.29 | ₩63,564 | ₩65,033 | ₩62,569 | ₩63,097 | -0.74% | 99.4만 |
|---|
| 2026.05.28 | ₩67,009 | ₩67,009 | ₩63,511 | ₩63,778 | -4.82% | 109.2만 |
|---|
| 2026.05.27 | ₩66,368 | ₩68,906 | ₩65,994 | ₩67,049 | +1.03% | 162만 |
|---|
| 2026.05.26 | ₩68,785 | ₩69,079 | ₩65,714 | ₩65,714 | -4.47% | 111.5만 |
|---|
| 2026.05.22 | ₩68,959 | ₩69,440 | ₩68,251 | ₩68,665 | -0.43% | 98.9만 |
|---|
| 2026.05.21 | ₩69,146 | ₩70,234 | ₩68,525 | ₩68,692 | -0.66% | 102.5만 |
|---|
| 2026.05.20 | ₩71,536 | ₩71,670 | ₩69,039 | ₩69,426 | -2.95% | 134.2만 |
|---|
| 2026.05.19 | ₩71,843 | ₩72,825 | ₩70,788 | ₩71,189 | -0.91% | 124.9만 |
|---|
| 2026.05.18 | ₩75,609 | ₩75,956 | ₩72,244 | ₩72,792 | -3.73% | 119.9만 |
|---|
| 2026.05.15 | ₩75,048 | ₩76,304 | ₩73,673 | ₩74,995 | -0.07% | 123.3만 |
|---|
| 2026.05.14 | ₩74,167 | ₩76,157 | ₩72,872 | ₩75,903 | +2.34% | 115.7만 |
|---|
| 2026.05.13 | ₩70,134 | ₩74,648 | ₩68,639 | ₩73,726 | +5.12% | 169.9만 |
|---|
| 2026.05.12 | ₩69,894 | ₩70,067 | ₩68,144 | ₩70,067 | +0.25% | 200만 |
|---|
| 2026.05.11 | ₩68,171 | ₩70,001 | ₩66,382 | ₩69,693 | +2.23% | 153.9만 |
|---|
| 2026.05.08 | ₩66,702 | ₩69,620 | ₩65,434 | ₩69,426 | +4.08% | 170.6만 |
|---|
| 2026.05.07 | ₩64,766 | ₩67,317 | ₩62,783 | ₩66,462 | +2.62% | 194.5만 |
|---|
| 2026.05.06 | ₩63,991 | ₩64,085 | ₩62,629 | ₩63,684 | -0.48% | 132.3만 |
|---|
| 2026.05.05 | ₩63,150 | ₩64,696 | ₩62,936 | ₩63,711 | +0.89% | 159만 |
|---|
| 2026.05.04 | ₩62,883 | ₩63,778 | ₩62,416 | ₩63,177 | +0.47% | 126.1만 |
|---|
| 2026.05.01 | ₩62,429 | ₩63,464 | ₩62,376 | ₩62,990 | +0.90% | 69.8만 |
|---|
| 2026.04.30 | ₩63,083 | ₩63,845 | ₩61,948 | ₩62,082 | -1.59% | 70.9만 |
|---|
| 2026.04.29 | ₩62,950 | ₩63,938 | ₩62,563 | ₩63,618 | +1.06% | 70.4만 |
|---|
| 2026.04.28 | ₩62,496 | ₩63,938 | ₩62,249 | ₩63,163 | +1.07% | 131.1만 |
|---|
| 2026.04.27 | ₩61,000 | ₩62,522 | ₩60,920 | ₩62,389 | +2.28% | 96.7만 |
|---|
| 2026.04.24 | ₩60,973 | ₩61,294 | ₩59,691 | ₩61,254 | +0.46% | 66.5만 |
|---|
| 2026.04.23 | ₩60,399 | ₩60,800 | ₩59,211 | ₩60,746 | +0.57% | 62.1만 |
|---|
| 2026.04.22 | ₩59,411 | ₩60,453 | ₩58,703 | ₩60,439 | +1.73% | 94.1만 |
|---|
| 2026.04.21 | ₩60,266 | ₩61,334 | ₩58,957 | ₩58,997 | -2.11% | 73.3만 |
|---|
| 2026.04.20 | ₩60,332 | ₩60,880 | ₩58,797 | ₩59,999 | -0.55% | 98.2만 |
|---|
| 2026.04.17 | ₩60,092 | ₩60,880 | ₩59,812 | ₩60,319 | +0.38% | 82.1만 |
|---|
| 2026.04.16 | ₩59,358 | ₩60,079 | ₩58,770 | ₩59,892 | +0.90% | 75.8만 |
|---|
| 2026.04.15 | ₩57,515 | ₩59,318 | ₩56,847 | ₩59,051 | +2.67% | 169.3만 |
|---|
| 2026.04.14 | ₩57,421 | ₩58,263 | ₩57,114 | ₩57,301 | -0.21% | 121.8만 |
|---|
| 2026.04.13 | ₩55,859 | ₩57,288 | ₩55,648 | ₩57,274 | +2.53% | 87.6만 |
|---|
| 2026.04.10 | ₩55,218 | ₩56,700 | ₩54,964 | ₩56,019 | +1.45% | 116.7만 |
|---|
| 2026.04.09 | ₩56,193 | ₩56,326 | ₩54,403 | ₩55,218 | -1.73% | 109.1만 |
|---|
| 2026.04.08 | ₩55,592 | ₩56,467 | ₩54,751 | ₩56,380 | +1.42% | 124.6만 |
|---|
| 2026.04.07 | ₩55,498 | ₩56,113 | ₩54,911 | ₩55,178 | -0.58% | 117.9만 |
|---|
| 2026.04.06 | ₩53,762 | ₩55,904 | ₩53,375 | ₩55,592 | +3.40% | 188.2만 |
|---|
| 2026.04.02 | ₩52,320 | ₩53,656 | ₩51,749 | ₩53,642 | +2.53% | 156.8만 |
|---|
| 2026.04.01 | ₩52,614 | ₩52,734 | ₩51,078 | ₩52,574 | -0.08% | 193.2만 |
|---|
| 2026.03.31 | ₩51,118 | ₩52,080 | ₩50,598 | ₩51,973 | +1.67% | 186.9만 |
|---|
| 2026.03.30 | ₩50,237 | ₩51,062 | ₩49,663 | ₩50,077 | -0.32% | 128.7만 |
|---|
| 2026.03.27 | ₩50,865 | ₩51,058 | ₩49,676 | ₩49,823 | -2.05% | 95.8만 |
|---|
| 2026.03.26 | ₩49,543 | ₩52,374 | ₩49,543 | ₩51,158 | +3.26% | 186만 |
|---|
| 2026.03.25 | ₩53,415 | ₩53,415 | ₩50,849 | ₩51,425 | -3.73% | 147.8만 |
|---|
| 2026.03.24 | ₩51,960 | ₩53,081 | ₩51,839 | ₩52,694 | +1.41% | 176.9만 |
|---|
| 2026.03.23 | ₩53,068 | ₩53,255 | ₩51,993 | ₩52,187 | -1.66% | 103.3만 |
|---|
| 2026.03.20 | ₩52,066 | ₩52,347 | ₩51,345 | ₩52,213 | +0.28% | 201.1만 |
|---|
| 2026.03.19 | ₩52,414 | ₩52,721 | ₩51,566 | ₩52,107 | -0.59% | 84.5만 |
|---|
| 2026.03.18 | ₩52,908 | ₩53,395 | ₩52,360 | ₩52,814 | -0.18% | 98만 |
|---|
| 2026.03.17 | ₩53,161 | ₩53,388 | ₩52,734 | ₩53,175 | +0.03% | 71.9만 |
|---|
| 2026.03.16 | ₩51,839 | ₩53,108 | ₩51,733 | ₩52,734 | +1.73% | 101만 |
|---|
| 2026.03.13 | ₩51,452 | ₩51,980 | ₩50,878 | ₩51,372 | -0.16% | 99.1만 |
|---|
| 2026.03.12 | ₩51,773 | ₩52,307 | ₩50,791 | ₩50,865 | -1.75% | 153.2만 |
|---|
| 2026.03.11 | ₩53,936 | ₩54,403 | ₩51,746 | ₩52,734 | -2.23% | 184.4만 |
|---|
| 2026.03.10 | ₩54,978 | ₩55,505 | ₩53,295 | ₩54,136 | -1.53% | 136.4만 |
|---|
| 2026.03.09 | ₩55,031 | ₩55,298 | ₩53,355 | ₩55,004 | -0.05% | 136.1만 |
|---|
| 2026.03.06 | ₩55,899 | ₩56,687 | ₩54,303 | ₩54,724 | -2.10% | 110.1만 |
|---|
| 2026.03.05 | ₩56,580 | ₩58,316 | ₩55,912 | ₩56,593 | +0.02% | 98.4만 |
|---|
| 2026.03.04 | ₩56,874 | ₩58,396 | ₩56,627 | ₩57,181 | +0.54% | 154.8만 |
|---|
| 2026.03.03 | ₩56,780 | ₩57,662 | ₩56,059 | ₩56,139 | -1.13% | 104.1만 |
|---|
| 2026.03.02 | ₩55,418 | ₩57,769 | ₩53,415 | ₩57,274 | +3.35% | 235.4만 |
|---|
| 2026.02.27 | ₩55,071 | ₩57,622 | ₩54,457 | ₩56,887 | +3.30% | 254.9만 |
|---|
| 2026.02.26 | ₩55,632 | ₩57,862 | ₩53,589 | ₩55,886 | +0.46% | 253.9만 |
|---|
| 2026.02.25 | ₩53,148 | ₩54,844 | ₩52,293 | ₩54,737 | +2.99% | 190.5만 |
|---|
| 2026.02.24 | ₩52,080 | ₩52,881 | ₩49,543 | ₩52,828 | +1.44% | 291.8만 |
|---|
| 2026.02.23 | ₩53,789 | ₩54,083 | ₩51,880 | ₩52,066 | -3.20% | 123만 |
|---|
| 2026.02.20 | ₩54,256 | ₩54,884 | ₩53,602 | ₩54,123 | -0.25% | 155.3만 |
|---|
| 2026.02.19 | ₩53,816 | ₩54,751 | ₩53,509 | ₩54,270 | +0.84% | 164.6만 |
|---|
| 2026.02.18 | ₩54,083 | ₩54,323 | ₩52,467 | ₩53,682 | -0.74% | 285.6만 |
|---|
| 2026.02.17 | ₩55,806 | ₩57,234 | ₩54,390 | ₩54,604 | -2.15% | 208.6만 |
|---|
| 2026.02.13 | ₩55,672 | ₩57,421 | ₩55,201 | ₩56,273 | +1.08% | 192.6만 |
|---|
| 2026.02.12 | ₩55,058 | ₩55,859 | ₩53,215 | ₩55,525 | +0.85% | 197.2만 |
|---|
| 2026.02.11 | ₩53,415 | ₩55,165 | ₩53,104 | ₩54,911 | +2.80% | 149.1만 |
|---|
| 2026.02.10 | ₩54,403 | ₩54,811 | ₩52,601 | ₩54,283 | -0.22% | 154.9만 |
|---|
| 2026.02.09 | ₩55,151 | ₩55,592 | ₩53,415 | ₩55,191 | +0.07% | 259만 |
|---|
| 2026.02.06 | ₩56,340 | ₩56,927 | ₩55,191 | ₩56,393 | +0.09% | 79만 |
|---|
| 2026.02.05 | ₩54,510 | ₩57,114 | ₩54,383 | ₩55,752 | +2.28% | 102.8만 |
|---|
| 2026.02.04 | ₩54,510 | ₩55,178 | ₩53,322 | ₩54,297 | -0.39% | 89.9만 |
|---|
| 2026.02.03 | ₩55,819 | ₩56,139 | ₩53,093 | ₩54,831 | -1.77% | 137.5만 |
|---|
| 2026.02.02 | ₩55,432 | ₩56,253 | ₩55,058 | ₩55,792 | +0.65% | 61.7만 |
|---|
| 2026.01.30 | ₩55,271 | ₩57,128 | ₩55,271 | ₩55,725 | +0.82% | 70.1만 |
|---|
| 2026.01.29 | ₩55,565 | ₩55,819 | ₩54,524 | ₩55,672 | +0.19% | 64.4만 |
|---|
| 2026.01.28 | ₩55,378 | ₩56,714 | ₩54,617 | ₩55,058 | -0.58% | 52.7만 |
|---|
| 2026.01.27 | ₩57,488 | ₩57,782 | ₩55,011 | ₩55,311 | -3.79% | 79.7만 |
|---|
| 2026.01.26 | ₩56,767 | ₩57,889 | ₩55,832 | ₩57,542 | +1.36% | 63.2만 |
|---|
| 2026.01.23 | ₩58,730 | ₩59,010 | ₩55,952 | ₩56,674 | -3.50% | 93.2만 |
|---|
| 2026.01.22 | ₩59,331 | ₩59,985 | ₩58,904 | ₩59,505 | +0.29% | 65.9만 |
|---|
| 2026.01.21 | ₩57,675 | ₩59,464 | ₩57,114 | ₩58,677 | +1.74% | 110.4만 |
|---|
| 2026.01.20 | ₩57,061 | ₩59,384 | ₩56,633 | ₩57,261 | +0.35% | 93.2만 |
|---|
| 2026.01.16 | ₩56,620 | ₩58,203 | ₩56,246 | ₩58,116 | +2.64% | 78.9만 |
|---|
| 2026.01.15 | ₩56,593 | ₩58,062 | ₩56,420 | ₩56,820 | +0.40% | 72.9만 |
|---|
| 2026.01.14 | ₩55,779 | ₩57,381 | ₩55,352 | ₩57,101 | +2.37% | 54.6만 |
|---|
| 2026.01.13 | ₩56,754 | ₩56,754 | ₩55,004 | ₩55,886 | -1.53% | 85.5만 |
|---|
| 2026.01.12 | ₩56,406 | ₩57,355 | ₩55,899 | ₩56,714 | +0.54% | 62.4만 |
|---|
| 2026.01.09 | ₩57,047 | ₩58,089 | ₩55,839 | ₩56,527 | -0.91% | 72.1만 |
|---|
| 2026.01.08 | ₩57,208 | ₩57,807 | ₩56,447 | ₩57,101 | -0.19% | 64.2만 |
|---|
| 2026.01.07 | ₩58,864 | ₩59,224 | ₩56,487 | ₩56,633 | -3.79% | 115.9만 |
|---|
| 2026.01.06 | ₩62,095 | ₩62,175 | ₩59,064 | ₩59,077 | -4.86% | 114.8만 |
|---|
| 2026.01.05 | ₩59,558 | ₩61,868 | ₩58,583 | ₩61,775 | +3.72% | 276.7만 |
|---|
| 2026.01.02 | ₩59,344 | ₩60,079 | ₩57,515 | ₩58,289 | -1.78% | 137만 |
|---|
| 2025.12.31 | ₩61,014 | ₩61,968 | ₩58,650 | ₩59,264 | -2.87% | 119.3만 |
|---|
| 2025.12.30 | ₩61,895 | ₩62,222 | ₩60,786 | ₩61,000 | -1.45% | 81.5만 |
|---|
| 2025.12.29 | ₩62,135 | ₩63,010 | ₩61,427 | ₩61,601 | -0.86% | 91.5만 |
|---|
| 2025.12.26 | ₩63,057 | ₩63,818 | ₩61,695 | ₩62,322 | -1.16% | 54.8만 |
|---|
| 2025.12.24 | ₩63,163 | ₩63,493 | ₩62,162 | ₩63,043 | -0.19% | 36.9만 |
|---|
| 2025.12.23 | ₩63,751 | ₩64,659 | ₩62,336 | ₩63,284 | -0.73% | 73.2만 |
|---|
| 2025.12.22 | ₩60,092 | ₩63,137 | ₩59,251 | ₩63,110 | +5.02% | 133만 |
|---|
| 2025.12.19 | ₩59,291 | ₩61,134 | ₩58,703 | ₩59,585 | +0.50% | 481.8만 |
|---|
| 2025.12.18 | ₩58,850 | ₩60,332 | ₩57,955 | ₩59,091 | +0.41% | 99.2만 |
|---|
| 2025.12.17 | ₩57,555 | ₩59,878 | ₩57,368 | ₩58,476 | +1.60% | 144.8만 |
|---|
| 2025.12.16 | ₩56,019 | ₩58,102 | ₩56,019 | ₩57,902 | +3.36% | 79.9만 |
|---|
| 2025.12.15 | ₩57,461 | ₩57,461 | ₩56,139 | ₩56,860 | -1.05% | 98.9만 |
|---|
| 2025.12.12 | ₩55,966 | ₩57,488 | ₩55,151 | ₩56,994 | +1.84% | 398만 |
|---|
| 2025.12.11 | ₩56,941 | ₩57,388 | ₩55,111 | ₩55,792 | -2.02% | 121만 |
|---|
| 2025.12.10 | ₩57,501 | ₩58,490 | ₩56,674 | ₩56,914 | -1.02% | 57.1만 |
|---|
| 2025.12.09 | ₩60,786 | ₩62,175 | ₩60,466 | ₩61,160 | +0.62% | 56.1만 |
|---|
| 2025.12.08 | ₩58,837 | ₩60,933 | ₩58,022 | ₩60,840 | +3.40% | 75만 |
|---|
| 2025.12.05 | ₩59,999 | ₩60,820 | ₩58,303 | ₩58,837 | -1.94% | 47.3만 |
|---|
| 2025.12.04 | ₩60,105 | ₩61,454 | ₩59,678 | ₩60,706 | +1.00% | 43.6만 |
|---|
| 2025.12.03 | ₩60,987 | ₩62,015 | ₩59,131 | ₩59,732 | -2.06% | 36.9만 |
|---|
| 2025.12.02 | ₩59,892 | ₩62,135 | ₩59,558 | ₩60,613 | +1.20% | 48.1만 |
|---|
| 2025.12.01 | ₩60,239 | ₩60,833 | ₩59,064 | ₩59,424 | -1.35% | 25.7만 |
|---|
| 2025.11.28 | ₩61,147 | ₩62,229 | ₩60,706 | ₩60,907 | -0.39% | 26.7만 |
|---|
| 2025.11.26 | ₩58,503 | ₩62,556 | ₩58,129 | ₩61,241 | +4.68% | 60.5만 |
|---|
| 2025.11.25 | ₩59,625 | ₩60,539 | ₩58,209 | ₩58,850 | -1.30% | 64.3만 |
|---|
| 2025.11.24 | ₩58,957 | ₩60,439 | ₩57,662 | ₩59,732 | +1.31% | 65.6만 |
|---|
| 2025.11.21 | ₩56,914 | ₩59,077 | ₩55,579 | ₩58,864 | +3.43% | 69.1만 |
|---|
| 2025.11.20 | ₩60,199 | ₩60,988 | ₩56,500 | ₩56,820 | -5.61% | 66.6만 |
|---|
| 2025.11.19 | ₩62,175 | ₩62,770 | ₩58,830 | ₩59,237 | -4.73% | 47.4만 |
|---|
| 2025.11.18 | ₩61,828 | ₩62,549 | ₩60,626 | ₩62,362 | +0.86% | 42만 |
|---|
| 2025.11.17 | ₩64,766 | ₩65,754 | ₩62,002 | ₩62,509 | -3.48% | 38.8만 |
|---|
| 2025.11.14 | ₩63,898 | ₩66,449 | ₩63,444 | ₩64,806 | +1.42% | 45.9만 |
|---|
| 2025.11.13 | ₩67,343 | ₩68,412 | ₩64,312 | ₩64,940 | -3.57% | 84.5만 |
|---|
| 2025.11.12 | ₩66,502 | ₩68,605 | ₩65,677 | ₩68,051 | +2.33% | 62.4만 |
|---|
| 2025.11.11 | ₩65,581 | ₩67,276 | ₩64,526 | ₩66,075 | +0.75% | 36.8만 |
|---|
| 2025.11.10 | ₩65,167 | ₩66,729 | ₩63,818 | ₩65,353 | +0.29% | 57.8만 |
|---|
| 2025.11.07 | ₩62,723 | ₩65,794 | ₩62,095 | ₩65,033 | +3.68% | 59.7만 |
|---|
| 2025.11.06 | ₩62,963 | ₩64,365 | ₩60,539 | ₩62,790 | -0.28% | 91.2만 |
|---|
| 2025.11.05 | ₩59,491 | ₩61,481 | ₩58,770 | ₩61,200 | +2.87% | 45.7만 |
|---|
| 2025.11.04 | ₩60,746 | ₩61,281 | ₩59,197 | ₩59,197 | -2.55% | 51만 |
|---|
| 2025.11.03 | ₩58,383 | ₩61,080 | ₩58,162 | ₩60,813 | +4.16% | 64.2만 |
|---|
| 2025.10.31 | ₩58,690 | ₩59,030 | ₩57,274 | ₩58,356 | -0.57% | 36.3만 |
|---|
| 2025.10.30 | ₩57,355 | ₩59,358 | ₩57,094 | ₩58,396 | +1.82% | 45.5만 |
|---|
| 2025.10.29 | ₩57,315 | ₩57,955 | ₩56,046 | ₩57,622 | +0.54% | 21.2만 |
|---|
| 2025.10.28 | ₩58,757 | ₩58,795 | ₩56,313 | ₩57,635 | -1.91% | 33.5만 |
|---|
| 2025.10.27 | ₩58,249 | ₩59,865 | ₩57,889 | ₩59,117 | +1.49% | 41.1만 |
|---|
| 2025.10.24 | ₩57,341 | ₩58,403 | ₩56,981 | ₩57,702 | +0.63% | 27.5만 |
|---|
| 2025.10.23 | ₩55,899 | ₩57,742 | ₩55,051 | ₩56,754 | +1.53% | 30.7만 |
|---|
| 2025.10.22 | ₩54,550 | ₩56,273 | ₩53,099 | ₩55,779 | +2.25% | 40.2만 |
|---|
| 2025.10.21 | ₩57,368 | ₩57,927 | ₩54,003 | ₩55,378 | -3.47% | 30.5만 |
|---|
| 2025.10.20 | ₩56,086 | ₩57,969 | ₩55,425 | ₩57,488 | +2.50% | 14.7만 |
|---|
| 2025.10.17 | ₩56,246 | ₩57,168 | ₩55,165 | ₩55,992 | -0.45% | 25.9만 |
|---|
| 2025.10.16 | ₩57,929 | ₩57,929 | ₩56,179 | ₩56,433 | -2.58% | 39.8만 |
|---|
| 2025.10.15 | ₩57,862 | ₩58,403 | ₩55,872 | ₩57,862 | 0.00% | 35.4만 |
|---|
| 2025.10.14 | ₩59,571 | ₩59,571 | ₩57,061 | ₩58,169 | -2.35% | 31.3만 |
|---|
| 2025.10.13 | ₩58,929 | ₩58,970 | ₩56,420 | ₩57,568 | -2.31% | 46.1만 |
|---|
| 2025.10.10 | ₩57,488 | ₩59,451 | ₩57,034 | ₩58,142 | +1.14% | 41.9만 |
|---|