시장 데이터를 불러오는 중
전체 종목
뮬러 인더스트리스 과거 주가
Mueller Industries, Inc. Common Stock · MLI · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mueller Industries, Inc. Common Stock · MLI · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,442 | ₩81,816 | ₩80,492 | ₩81,187 | -0.31% | 82.9만 |
| 2026.10.08 | ₩80,144 | ₩81,348 | ₩80,144 | ₩80,893 | +0.93% | 131.1만 |
| 2026.10.07 | ₩83,060 | ₩83,086 | ₩80,238 | ₩80,532 | -3.04% | 115.1만 |
| 2026.10.06 | ₩84,731 | ₩84,945 | ₩83,541 | ₩84,424 | -0.36% | 105.5만 |
| 2026.10.05 | ₩83,501 | ₩85,868 | ₩82,511 | ₩84,210 | +0.85% | 193.9만 |
| 2026.10.02 | ₩82,913 | ₩84,464 | ₩82,913 | ₩83,661 | +0.90% | 132.2만 |
| 2026.10.01 | ₩82,017 | ₩82,552 | ₩80,225 | ₩82,003 | -0.02% | 182.6만 |
| 2026.09.30 | ₩81,575 | ₩81,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,054 |
| -0.64% |
| 143.3만 |
| 2026.09.29 | ₩81,508 | ₩81,749 | ₩80,439 | ₩81,294 | -0.26% | 87.9만 |
|---|
| 2026.09.28 | ₩80,519 | ₩82,378 | ₩80,238 | ₩81,535 | +1.26% | 143.5만 |
|---|
| 2026.09.25 | ₩80,358 | ₩81,308 | ₩79,556 | ₩80,933 | +0.72% | 128.8만 |
|---|
| 2026.09.24 | ₩79,917 | ₩81,054 | ₩79,917 | ₩80,265 | +0.44% | 202.5만 |
|---|
| 2026.09.23 | ₩79,837 | ₩81,602 | ₩79,703 | ₩80,679 | +1.06% | 125.1만 |
|---|
| 2026.09.22 | ₩80,586 | ₩81,107 | ₩79,997 | ₩80,104 | -0.60% | 209.8만 |
|---|
| 2026.09.21 | ₩81,535 | ₩81,562 | ₩80,104 | ₩80,144 | -1.71% | 140.8만 |
|---|
| 2026.09.18 | ₩80,733 | ₩81,040 | ₩79,743 | ₩80,332 | -0.50% | 923.6만 |
|---|
| 2026.09.17 | ₩82,418 | ₩82,445 | ₩80,305 | ₩80,679 | -2.11% | 151.8만 |
|---|
| 2026.09.16 | ₩81,455 | ₩81,575 | ₩80,118 | ₩80,960 | -0.61% | 185.7만 |
|---|
| 2026.09.15 | ₩79,182 | ₩81,281 | ₩79,182 | ₩80,947 | +2.23% | 209.4만 |
|---|
| 2026.09.14 | ₩79,289 | ₩80,907 | ₩77,323 | ₩80,238 | +1.20% | 203.2만 |
|---|
| 2026.09.11 | ₩81,776 | ₩81,776 | ₩80,532 | ₩80,880 | -1.10% | 149.9만 |
|---|
| 2026.09.10 | ₩84,450 | ₩84,450 | ₩80,238 | ₩80,452 | -4.73% | 123.4만 |
|---|
| 2026.09.09 | ₩84,370 | ₩85,614 | ₩84,076 | ₩85,199 | +0.98% | 110.8만 |
|---|
| 2026.09.08 | ₩85,467 | ₩85,761 | ₩84,905 | ₩85,026 | -0.52% | 151.2만 |
|---|
| 2026.09.04 | ₩83,889 | ₩85,507 | ₩83,889 | ₩85,240 | +1.61% | 82.9만 |
|---|
| 2026.09.03 | ₩83,207 | ₩84,370 | ₩82,083 | ₩84,196 | +1.19% | 107.5만 |
|---|
| 2026.09.02 | ₩82,177 | ₩83,421 | ₩81,776 | ₩83,006 | +1.01% | 148.3만 |
|---|
| 2026.09.01 | ₩82,672 | ₩83,862 | ₩81,040 | ₩81,629 | -1.26% | 115만 |
|---|
| 2026.08.31 | ₩83,889 | ₩84,317 | ₩83,287 | ₩83,461 | -0.51% | 126.3만 |
|---|
| 2026.08.28 | ₩85,828 | ₩86,403 | ₩83,661 | ₩83,982 | -2.15% | 121.3만 |
|---|
| 2026.08.27 | ₩85,694 | ₩86,470 | ₩84,557 | ₩85,828 | +0.16% | 131.3만 |
|---|
| 2026.08.26 | ₩82,164 | ₩85,721 | ₩82,164 | ₩85,694 | +4.30% | 126.7만 |
|---|
| 2026.08.25 | ₩85,694 | ₩87,031 | ₩79,997 | ₩82,257 | -4.01% | 206.6만 |
|---|
| 2026.08.24 | ₩84,370 | ₩85,734 | ₩84,290 | ₩84,852 | +0.57% | 112.4만 |
|---|
| 2026.08.21 | ₩83,421 | ₩85,346 | ₩83,421 | ₩84,544 | +1.35% | 142.4만 |
|---|
| 2026.08.20 | ₩83,300 | ₩84,624 | ₩82,378 | ₩82,859 | -0.53% | 87.2만 |
|---|
| 2026.08.19 | ₩86,416 | ₩87,045 | ₩83,809 | ₩83,889 | -2.92% | 112.5만 |
|---|
| 2026.08.18 | ₩87,874 | ₩87,874 | ₩85,734 | ₩86,229 | -1.87% | 81.7만 |
|---|
| 2026.08.17 | ₩88,141 | ₩89,746 | ₩87,887 | ₩89,104 | +1.09% | 90.9만 |
|---|
| 2026.08.14 | ₩88,930 | ₩89,332 | ₩87,660 | ₩88,128 | -0.90% | 125.3만 |
|---|
| 2026.08.13 | ₩91,017 | ₩91,271 | ₩89,037 | ₩89,091 | -2.12% | 84.4만 |
|---|
| 2026.08.12 | ₩92,327 | ₩92,916 | ₩90,575 | ₩91,311 | -1.10% | 81.6만 |
|---|
| 2026.08.11 | ₩92,113 | ₩93,544 | ₩91,257 | ₩91,538 | -0.62% | 96.1만 |
|---|
| 2026.08.10 | ₩92,835 | ₩93,544 | ₩91,899 | ₩92,140 | -0.75% | 110.3만 |
|---|
| 2026.08.07 | ₩93,170 | ₩93,584 | ₩91,592 | ₩92,073 | -1.18% | 75.9만 |
|---|
| 2026.08.06 | ₩92,795 | ₩95,109 | ₩92,461 | ₩92,889 | +0.10% | 110.8만 |
|---|
| 2026.08.05 | ₩91,552 | ₩92,715 | ₩90,990 | ₩92,621 | +1.17% | 102.4만 |
|---|
| 2026.08.04 | ₩89,947 | ₩91,766 | ₩89,185 | ₩91,404 | +1.62% | 99.6만 |
|---|
| 2026.08.03 | ₩89,064 | ₩89,693 | ₩88,101 | ₩88,997 | -0.08% | 108.7만 |
|---|
| 2026.07.31 | ₩90,936 | ₩91,592 | ₩88,797 | ₩88,810 | -2.34% | 160.5만 |
|---|
| 2026.07.30 | ₩88,382 | ₩90,040 | ₩87,994 | ₩89,412 | +1.17% | 123.6만 |
|---|
| 2026.07.29 | ₩87,633 | ₩88,650 | ₩86,898 | ₩87,459 | -0.20% | 140.3만 |
|---|
| 2026.07.28 | ₩85,413 | ₩89,358 | ₩84,049 | ₩88,917 | +4.10% | 157.2만 |
|---|
| 2026.07.27 | ₩85,922 | ₩87,379 | ₩85,026 | ₩85,815 | -0.12% | 128.6만 |
|---|
| 2026.07.24 | ₩85,026 | ₩85,881 | ₩83,969 | ₩85,467 | +0.52% | 134.2만 |
|---|
| 2026.07.23 | ₩83,835 | ₩86,122 | ₩83,381 | ₩84,424 | +0.70% | 142.3만 |
|---|
| 2026.07.22 | ₩83,073 | ₩84,691 | ₩82,003 | ₩83,795 | +0.87% | 178.6만 |
|---|
| 2026.07.21 | ₩80,907 | ₩83,568 | ₩79,850 | ₩83,314 | +2.98% | 190.7만 |
|---|
| 2026.07.20 | ₩79,529 | ₩80,251 | ₩78,031 | ₩78,861 | -0.84% | 156.7만 |
|---|
| 2026.07.17 | ₩78,072 | ₩79,329 | ₩77,229 | ₩79,075 | +1.28% | 198.1만 |
|---|
| 2026.07.16 | ₩77,604 | ₩79,369 | ₩77,537 | ₩78,861 | +1.62% | 156.4만 |
|---|
| 2026.07.15 | ₩77,737 | ₩78,352 | ₩76,467 | ₩76,908 | -1.07% | 168.2만 |
|---|
| 2026.07.14 | ₩76,895 | ₩78,312 | ₩76,440 | ₩78,085 | +1.55% | 214.8만 |
|---|
| 2026.07.13 | ₩75,972 | ₩76,988 | ₩74,835 | ₩75,477 | -0.65% | 208만 |
|---|
| 2026.07.10 | ₩75,905 | ₩77,858 | ₩75,905 | ₩76,213 | +0.41% | 113.4만 |
|---|
| 2026.07.09 | ₩75,771 | ₩77,630 | ₩75,384 | ₩77,376 | +2.12% | 178.8만 |
|---|
| 2026.07.08 | ₩74,073 | ₩75,009 | ₩73,632 | ₩74,541 | +0.63% | 142.7만 |
|---|
| 2026.07.07 | ₩75,691 | ₩75,691 | ₩72,883 | ₩74,447 | -1.64% | 174.8만 |
|---|
| 2026.07.06 | ₩75,557 | ₩77,831 | ₩75,317 | ₩76,012 | +0.60% | 235.3만 |
|---|
| 2026.07.02 | ₩77,202 | ₩78,459 | ₩74,260 | ₩75,557 | -2.13% | 211만 |
|---|
| 2026.07.01 | ₩82,765 | ₩83,461 | ₩76,654 | ₩76,788 | -7.22% | 305만 |
|---|
| 2026.06.30 | ₩82,538 | ₩83,561 | ₩80,766 | ₩82,197 | -0.41% | 156.2만 |
|---|
| 2026.06.29 | ₩85,460 | ₩86,818 | ₩81,575 | ₩82,130 | -3.90% | 202.3만 |
|---|
| 2026.06.26 | ₩89,138 | ₩89,171 | ₩85,226 | ₩85,721 | -3.83% | 243.8만 |
|---|
| 2026.06.25 | ₩90,395 | ₩91,652 | ₩88,569 | ₩89,860 | -0.59% | 169.5만 |
|---|
| 2026.06.24 | ₩91,017 | ₩92,013 | ₩88,730 | ₩89,044 | -2.17% | 125.1만 |
|---|
| 2026.06.23 | ₩91,144 | ₩92,160 | ₩89,947 | ₩91,157 | +0.01% | 102.8만 |
|---|
| 2026.06.22 | ₩92,133 | ₩93,283 | ₩91,705 | ₩93,283 | +1.25% | 104.6만 |
|---|
| 2026.06.18 | ₩93,544 | ₩94,253 | ₩91,097 | ₩91,866 | -1.79% | 506.5만 |
|---|
| 2026.06.17 | ₩92,708 | ₩94,353 | ₩92,220 | ₩92,494 | -0.23% | 138만 |
|---|
| 2026.06.16 | ₩92,916 | ₩94,881 | ₩92,227 | ₩92,294 | -0.67% | 114.9만 |
|---|
| 2026.06.15 | ₩93,999 | ₩94,453 | ₩92,013 | ₩92,107 | -2.01% | 118.9만 |
|---|
| 2026.06.12 | ₩91,498 | ₩92,815 | ₩91,023 | ₩92,334 | +0.91% | 108.3만 |
|---|
| 2026.06.11 | ₩89,760 | ₩91,070 | ₩89,258 | ₩90,595 | +0.93% | 120.5만 |
|---|
| 2026.06.10 | ₩90,676 | ₩91,204 | ₩88,416 | ₩88,556 | -2.34% | 90만 |
|---|
| 2026.06.09 | ₩90,997 | ₩92,073 | ₩88,462 | ₩90,709 | -0.32% | 94.8만 |
|---|
| 2026.06.08 | ₩89,499 | ₩89,512 | ₩88,543 | ₩89,104 | -0.44% | 102.1만 |
|---|
| 2026.06.05 | ₩88,055 | ₩89,292 | ₩87,506 | ₩88,797 | +0.84% | 71.8만 |
|---|
| 2026.06.04 | ₩87,700 | ₩89,298 | ₩87,520 | ₩88,650 | +1.08% | 83.2만 |
|---|
| 2026.06.03 | ₩87,239 | ₩88,696 | ₩86,938 | ₩87,827 | +0.67% | 132.9만 |
|---|
| 2026.06.02 | ₩85,326 | ₩87,907 | ₩85,066 | ₩87,306 | +2.32% | 113.4만 |
|---|
| 2026.06.01 | ₩84,537 | ₩85,139 | ₩82,872 | ₩84,457 | -0.09% | 125.9만 |
|---|
| 2026.05.29 | ₩85,026 | ₩86,497 | ₩84,664 | ₩85,988 | +1.13% | 143.6만 |
|---|
| 2026.05.28 | ₩89,258 | ₩91,184 | ₩83,100 | ₩85,534 | -4.17% | 158.5만 |
|---|
| 2026.05.27 | ₩92,822 | ₩92,822 | ₩90,569 | ₩90,796 | -2.18% | 106.9만 |
|---|
| 2026.05.26 | ₩90,181 | ₩92,829 | ₩89,238 | ₩92,608 | +2.69% | 98.5만 |
|---|
| 2026.05.22 | ₩89,760 | ₩89,953 | ₩88,442 | ₩89,191 | -0.63% | 98.2만 |
|---|
| 2026.05.21 | ₩89,205 | ₩90,054 | ₩87,941 | ₩89,318 | +0.13% | 112.4만 |
|---|
| 2026.05.20 | ₩88,803 | ₩89,960 | ₩88,115 | ₩89,653 | +0.96% | 121.4만 |
|---|
| 2026.05.19 | ₩90,094 | ₩90,094 | ₩87,072 | ₩88,155 | -2.15% | 121.7만 |
|---|
| 2026.05.18 | ₩91,779 | ₩92,875 | ₩90,542 | ₩91,030 | -0.82% | 134만 |
|---|
| 2026.05.15 | ₩92,274 | ₩92,655 | ₩90,448 | ₩91,231 | -1.13% | 74.7만 |
|---|
| 2026.05.14 | ₩94,026 | ₩94,347 | ₩93,069 | ₩93,143 | -0.94% | 101.1만 |
|---|
| 2026.05.13 | ₩92,789 | ₩93,818 | ₩91,993 | ₩93,310 | +0.56% | 97.8만 |
|---|
| 2026.05.12 | ₩93,725 | ₩93,798 | ₩91,010 | ₩92,668 | -1.13% | 154.6만 |
|---|
| 2026.05.11 | ₩94,166 | ₩94,594 | ₩93,257 | ₩94,086 | -0.09% | 108.2만 |
|---|
| 2026.05.08 | ₩93,865 | ₩94,621 | ₩92,494 | ₩94,166 | +0.32% | 105.3만 |
|---|
| 2026.05.07 | ₩93,611 | ₩94,173 | ₩91,886 | ₩92,113 | -1.60% | 133만 |
|---|
| 2026.05.06 | ₩92,595 | ₩93,725 | ₩92,073 | ₩93,029 | +0.47% | 127.1만 |
|---|
| 2026.05.05 | ₩88,255 | ₩91,157 | ₩88,208 | ₩91,110 | +3.24% | 87만 |
|---|
| 2026.05.04 | ₩88,656 | ₩89,144 | ₩87,172 | ₩87,493 | -1.31% | 71.8만 |
|---|
| 2026.05.01 | ₩90,636 | ₩90,636 | ₩88,884 | ₩88,951 | -1.86% | 74.9만 |
|---|
| 2026.04.30 | ₩89,412 | ₩91,037 | ₩88,924 | ₩90,555 | +1.28% | 116.9만 |
|---|
| 2026.04.29 | ₩90,575 | ₩91,104 | ₩88,663 | ₩88,844 | -1.91% | 130.9만 |
|---|
| 2026.04.28 | ₩93,277 | ₩93,277 | ₩89,378 | ₩90,696 | -2.77% | 107.5만 |
|---|
| 2026.04.27 | ₩91,679 | ₩92,829 | ₩90,428 | ₩91,271 | -0.44% | 158.8만 |
|---|
| 2026.04.24 | ₩91,271 | ₩91,598 | ₩90,154 | ₩90,950 | -0.35% | 94.6만 |
|---|
| 2026.04.23 | ₩90,268 | ₩91,572 | ₩89,900 | ₩90,763 | +0.55% | 125.4만 |
|---|
| 2026.04.22 | ₩91,137 | ₩93,397 | ₩89,178 | ₩90,228 | -1.00% | 186.3만 |
|---|
| 2026.04.21 | ₩82,257 | ₩90,234 | ₩81,910 | ₩90,081 | +9.51% | 327만 |
|---|
| 2026.04.20 | ₩81,288 | ₩81,656 | ₩79,302 | ₩80,840 | -0.55% | 167.6만 |
|---|
| 2026.04.17 | ₩80,412 | ₩82,231 | ₩79,416 | ₩81,662 | +1.55% | 451.4만 |
|---|
| 2026.04.16 | ₩80,365 | ₩81,355 | ₩79,041 | ₩79,068 | -1.61% | 176.3만 |
|---|
| 2026.04.15 | ₩83,742 | ₩83,742 | ₩80,646 | ₩80,679 | -3.66% | 192.5만 |
|---|
| 2026.04.14 | ₩82,899 | ₩83,247 | ₩81,809 | ₩82,752 | -0.18% | 132.7만 |
|---|
| 2026.04.13 | ₩80,813 | ₩82,451 | ₩80,526 | ₩82,404 | +1.97% | 109.9만 |
|---|
| 2026.04.10 | ₩81,101 | ₩81,502 | ₩80,425 | ₩81,014 | -0.11% | 88.2만 |
|---|
| 2026.04.09 | ₩79,075 | ₩81,147 | ₩79,075 | ₩80,820 | +2.21% | 109.1만 |
|---|
| 2026.04.08 | ₩77,931 | ₩79,569 | ₩77,931 | ₩79,208 | +1.64% | 219.8만 |
|---|
| 2026.04.07 | ₩75,163 | ₩75,805 | ₩74,668 | ₩75,457 | +0.39% | 137.3만 |
|---|
| 2026.04.06 | ₩73,999 | ₩75,531 | ₩73,451 | ₩75,357 | +1.83% | 81.2만 |
|---|
| 2026.04.02 | ₩73,652 | ₩75,317 | ₩73,157 | ₩74,033 | +0.52% | 132.2만 |
|---|
| 2026.04.01 | ₩74,648 | ₩76,340 | ₩74,160 | ₩75,243 | +0.80% | 153.1만 |
|---|
| 2026.03.31 | ₩73,284 | ₩74,916 | ₩72,361 | ₩74,086 | +1.09% | 137.6만 |
|---|
| 2026.03.30 | ₩73,104 | ₩73,104 | ₩71,920 | ₩72,141 | -1.32% | 111.9만 |
|---|
| 2026.03.27 | ₩72,843 | ₩73,552 | ₩72,401 | ₩72,515 | -0.45% | 99.9만 |
|---|
| 2026.03.26 | ₩73,993 | ₩74,875 | ₩73,204 | ₩73,217 | -1.05% | 119.9만 |
|---|
| 2026.03.25 | ₩75,283 | ₩75,631 | ₩74,140 | ₩74,889 | -0.52% | 109.5만 |
|---|
| 2026.03.24 | ₩72,963 | ₩74,581 | ₩72,890 | ₩74,287 | +1.81% | 189.7만 |
|---|
| 2026.03.23 | ₩74,106 | ₩75,043 | ₩72,990 | ₩73,572 | -0.72% | 186.8만 |
|---|
| 2026.03.20 | ₩73,003 | ₩73,552 | ₩71,726 | ₩72,054 | -1.30% | 538.3만 |
|---|
| 2026.03.19 | ₩72,910 | ₩74,153 | ₩72,462 | ₩73,511 | +0.83% | 118.7만 |
|---|
| 2026.03.18 | ₩73,979 | ₩74,728 | ₩73,552 | ₩73,859 | -0.16% | 99만 |
|---|
| 2026.03.17 | ₩74,548 | ₩74,982 | ₩73,558 | ₩74,120 | -0.57% | 93.4만 |
|---|
| 2026.03.16 | ₩74,106 | ₩74,889 | ₩73,545 | ₩73,919 | -0.25% | 126.5만 |
|---|
| 2026.03.13 | ₩74,661 | ₩75,216 | ₩72,963 | ₩73,304 | -1.82% | 146만 |
|---|
| 2026.03.12 | ₩75,136 | ₩75,337 | ₩74,006 | ₩74,113 | -1.36% | 124.7만 |
|---|
| 2026.03.11 | ₩75,878 | ₩76,340 | ₩74,902 | ₩76,166 | +0.38% | 88.2만 |
|---|
| 2026.03.10 | ₩77,309 | ₩77,891 | ₩76,005 | ₩76,367 | -1.22% | 123.1만 |
|---|
| 2026.03.09 | ₩75,424 | ₩76,968 | ₩74,033 | ₩76,540 | +1.48% | 145.6만 |
|---|
| 2026.03.06 | ₩76,667 | ₩77,296 | ₩75,959 | ₩76,641 | -0.03% | 197.6만 |
|---|
| 2026.03.05 | ₩78,620 | ₩78,894 | ₩77,256 | ₩78,205 | -0.53% | 126.5만 |
|---|
| 2026.03.04 | ₩79,569 | ₩80,171 | ₩77,764 | ₩79,375 | -0.24% | 92.7만 |
|---|
| 2026.03.03 | ₩77,670 | ₩79,389 | ₩75,979 | ₩79,081 | +1.82% | 148.5만 |
|---|
| 2026.03.02 | ₩77,851 | ₩79,997 | ₩77,563 | ₩79,616 | +2.27% | 123.8만 |
|---|
| 2026.02.27 | ₩79,683 | ₩80,158 | ₩77,744 | ₩78,874 | -1.02% | 181만 |
|---|
| 2026.02.26 | ₩79,703 | ₩80,853 | ₩78,921 | ₩80,546 | +1.06% | 92.2만 |
|---|
| 2026.02.25 | ₩80,572 | ₩80,572 | ₩79,248 | ₩79,295 | -1.59% | 85.4만 |
|---|
| 2026.02.24 | ₩79,075 | ₩80,713 | ₩79,075 | ₩80,291 | +1.54% | 116.2만 |
|---|
| 2026.02.23 | ₩79,656 | ₩80,405 | ₩78,419 | ₩79,068 | -0.74% | 82.7만 |
|---|
| 2026.02.20 | ₩79,723 | ₩80,820 | ₩79,195 | ₩80,291 | +0.71% | 103.3만 |
|---|
| 2026.02.19 | ₩77,911 | ₩79,703 | ₩77,898 | ₩79,636 | +2.21% | 158.9만 |
|---|
| 2026.02.18 | ₩78,927 | ₩80,037 | ₩77,851 | ₩78,225 | -0.89% | 196.1만 |
|---|
| 2026.02.17 | ₩79,262 | ₩79,763 | ₩77,871 | ₩79,416 | +0.19% | 213.3만 |
|---|
| 2026.02.13 | ₩79,436 | ₩80,151 | ₩77,737 | ₩79,877 | +0.56% | 148.7만 |
|---|
| 2026.02.12 | ₩81,054 | ₩82,110 | ₩79,362 | ₩79,469 | -1.96% | 200.9만 |
|---|
| 2026.02.11 | ₩80,512 | ₩81,027 | ₩78,259 | ₩80,619 | +0.13% | 200만 |
|---|
| 2026.02.10 | ₩77,309 | ₩79,957 | ₩77,236 | ₩79,757 | +3.17% | 250만 |
|---|
| 2026.02.09 | ₩78,887 | ₩79,068 | ₩77,336 | ₩77,497 | -1.76% | 191.3만 |
|---|
| 2026.02.06 | ₩78,058 | ₩79,175 | ₩77,356 | ₩78,807 | +0.96% | 265.1만 |
|---|
| 2026.02.05 | ₩75,471 | ₩78,018 | ₩75,297 | ₩77,069 | +2.12% | 303.3만 |
|---|
| 2026.02.04 | ₩82,251 | ₩82,418 | ₩75,277 | ₩76,661 | -6.80% | 401.3만 |
|---|
| 2026.02.03 | ₩82,913 | ₩84,945 | ₩80,800 | ₩82,679 | -0.28% | 454.6만 |
|---|
| 2026.02.02 | ₩90,595 | ₩93,136 | ₩90,595 | ₩93,063 | +2.72% | 253.6만 |
|---|
| 2026.01.30 | ₩90,943 | ₩91,873 | ₩89,719 | ₩91,030 | +0.10% | 172.7만 |
|---|
| 2026.01.29 | ₩90,890 | ₩92,033 | ₩90,328 | ₩91,859 | +1.07% | 202만 |
|---|
| 2026.01.28 | ₩89,873 | ₩90,709 | ₩88,476 | ₩89,940 | +0.07% | 131.2만 |
|---|
| 2026.01.27 | ₩89,633 | ₩90,442 | ₩88,844 | ₩89,887 | +0.28% | 101.9만 |
|---|
| 2026.01.26 | ₩89,078 | ₩89,646 | ₩88,188 | ₩89,479 | +0.45% | 114.7만 |
|---|
| 2026.01.23 | ₩89,011 | ₩89,091 | ₩87,834 | ₩88,750 | -0.29% | 118.3만 |
|---|
| 2026.01.22 | ₩89,860 | ₩90,167 | ₩88,670 | ₩89,011 | -0.95% | 157.2만 |
|---|
| 2026.01.21 | ₩88,489 | ₩90,321 | ₩88,095 | ₩89,512 | +1.16% | 155.2만 |
|---|
| 2026.01.20 | ₩88,061 | ₩89,084 | ₩87,092 | ₩87,667 | -0.45% | 169만 |
|---|
| 2026.01.16 | ₩87,560 | ₩89,218 | ₩87,459 | ₩88,817 | +1.44% | 107.7만 |
|---|
| 2026.01.15 | ₩86,550 | ₩87,854 | ₩86,336 | ₩87,433 | +1.02% | 148.5만 |
|---|
| 2026.01.14 | ₩84,183 | ₩86,363 | ₩84,083 | ₩85,968 | +2.12% | 199.5만 |
|---|
| 2026.01.13 | ₩83,675 | ₩84,504 | ₩83,080 | ₩84,257 | +0.70% | 117.3만 |
|---|
| 2026.01.12 | ₩82,371 | ₩83,989 | ₩82,318 | ₩83,180 | +0.98% | 141만 |
|---|
| 2026.01.09 | ₩81,515 | ₩82,879 | ₩81,228 | ₩82,645 | +1.39% | 128.1만 |
|---|
| 2026.01.08 | ₩79,623 | ₩81,194 | ₩79,048 | ₩81,127 | +1.89% | 109.5만 |
|---|
| 2026.01.07 | ₩80,305 | ₩80,552 | ₩78,894 | ₩79,623 | -0.85% | 120.4만 |
|---|
| 2026.01.06 | ₩79,422 | ₩80,231 | ₩78,265 | ₩80,178 | +0.95% | 122.5만 |
|---|
| 2026.01.05 | ₩78,199 | ₩80,552 | ₩78,105 | ₩79,716 | +1.94% | 167.3만 |
|---|
| 2026.01.02 | ₩76,962 | ₩78,245 | ₩76,761 | ₩78,105 | +1.49% | 104.7만 |
|---|
| 2025.12.31 | ₩77,791 | ₩78,179 | ₩76,728 | ₩76,761 | -1.32% | 166.2만 |
|---|
| 2025.12.30 | ₩78,673 | ₩78,994 | ₩77,757 | ₩77,838 | -1.06% | 134.5만 |
|---|
| 2025.12.29 | ₩78,820 | ₩79,222 | ₩78,052 | ₩78,707 | -0.14% | 111.7만 |
|---|
| 2025.12.26 | ₩79,048 | ₩79,255 | ₩78,406 | ₩78,988 | -0.08% | 68.8만 |
|---|
| 2025.12.24 | ₩78,780 | ₩79,509 | ₩78,486 | ₩79,115 | +0.42% | 114.3만 |
|---|
| 2025.12.23 | ₩78,366 | ₩78,968 | ₩78,239 | ₩78,486 | +0.15% | 107.7만 |
|---|
| 2025.12.22 | ₩77,403 | ₩78,841 | ₩77,216 | ₩78,486 | +1.40% | 239.5만 |
|---|
| 2025.12.19 | ₩75,350 | ₩77,463 | ₩75,163 | ₩77,296 | +2.58% | 802만 |
|---|
| 2025.12.18 | ₩75,765 | ₩76,821 | ₩75,337 | ₩75,410 | -0.47% | 165.9만 |
|---|
| 2025.12.17 | ₩75,845 | ₩76,494 | ₩74,829 | ₩75,290 | -0.73% | 82.6만 |
|---|
| 2025.12.16 | ₩76,614 | ₩76,848 | ₩75,424 | ₩76,046 | -0.74% | 95.3만 |
|---|
| 2025.12.15 | ₩76,413 | ₩77,082 | ₩76,193 | ₩76,641 | +0.30% | 130.9만 |
|---|
| 2025.12.12 | ₩76,547 | ₩76,580 | ₩75,410 | ₩76,132 | -0.54% | 83.8만 |
|---|
| 2025.12.11 | ₩75,691 | ₩76,808 | ₩75,417 | ₩76,226 | +0.71% | 128.1만 |
|---|
| 2025.12.10 | ₩73,411 | ₩75,825 | ₩73,411 | ₩75,444 | +2.77% | 253.8만 |
|---|
| 2025.12.09 | ₩74,722 | ₩75,310 | ₩73,451 | ₩73,525 | -1.60% | 99.7만 |
|---|
| 2025.12.08 | ₩76,072 | ₩76,153 | ₩74,280 | ₩74,755 | -1.73% | 188.9만 |
|---|
| 2025.12.05 | ₩75,511 | ₩75,939 | ₩74,976 | ₩75,885 | +0.50% | 102.3만 |
|---|
| 2025.12.04 | ₩74,461 | ₩75,738 | ₩74,220 | ₩75,571 | +1.49% | 102.4만 |
|---|
| 2025.12.03 | ₩74,227 | ₩75,658 | ₩74,180 | ₩74,621 | +0.53% | 160.1만 |
|---|
| 2025.12.02 | ₩73,792 | ₩74,789 | ₩73,465 | ₩74,046 | +0.34% | 203.3만 |
|---|
| 2025.12.01 | ₩73,070 | ₩74,080 | ₩72,883 | ₩73,331 | +0.36% | 157.1만 |
|---|
| 2025.11.28 | ₩73,819 | ₩74,220 | ₩73,311 | ₩73,465 | -0.48% | 53.3만 |
|---|
| 2025.11.26 | ₩73,271 | ₩74,481 | ₩73,244 | ₩73,806 | +0.73% | 92.2만 |
|---|
| 2025.11.25 | ₩72,542 | ₩73,772 | ₩72,515 | ₩73,438 | +1.24% | 117.7만 |
|---|
| 2025.11.24 | ₩71,265 | ₩72,976 | ₩70,817 | ₩72,214 | +1.33% | 137.7만 |
|---|
| 2025.11.21 | ₩69,947 | ₩71,967 | ₩69,660 | ₩71,271 | +1.89% | 228만 |
|---|
| 2025.11.20 | ₩72,455 | ₩72,997 | ₩69,740 | ₩69,894 | -3.53% | 174.2만 |
|---|
| 2025.11.19 | ₩70,917 | ₩72,067 | ₩70,917 | ₩71,439 | +0.74% | 104.3만 |
|---|
| 2025.11.18 | ₩69,840 | ₩70,984 | ₩69,540 | ₩70,636 | +1.14% | 110.1만 |
|---|
| 2025.11.17 | ₩71,378 | ₩72,034 | ₩69,947 | ₩70,081 | -1.82% | 115.8만 |
|---|
| 2025.11.14 | ₩70,837 | ₩72,321 | ₩70,837 | ₩71,492 | +0.93% | 92.3만 |
|---|
| 2025.11.13 | ₩73,017 | ₩73,485 | ₩71,405 | ₩71,646 | -1.88% | 97.2만 |
|---|
| 2025.11.12 | ₩72,488 | ₩73,465 | ₩72,401 | ₩72,963 | +0.65% | 82.2만 |
|---|
| 2025.11.11 | ₩71,947 | ₩72,803 | ₩71,659 | ₩72,401 | +0.63% | 101.3만 |
|---|
| 2025.11.10 | ₩71,947 | ₩72,930 | ₩71,312 | ₩72,027 | +0.11% | 118.8만 |
|---|
| 2025.11.07 | ₩70,991 | ₩71,947 | ₩70,476 | ₩71,606 | +0.87% | 111.4만 |
|---|
| 2025.11.06 | ₩72,187 | ₩72,716 | ₩70,897 | ₩71,191 | -1.38% | 171만 |
|---|
| 2025.11.05 | ₩71,057 | ₩73,204 | ₩70,930 | ₩72,167 | +1.56% | 206만 |
|---|
| 2025.11.04 | ₩71,646 | ₩72,187 | ₩70,897 | ₩71,719 | +0.10% | 130.5만 |
|---|
| 2025.11.03 | ₩70,703 | ₩72,294 | ₩70,081 | ₩72,214 | +2.14% | 165.9만 |
|---|
| 2025.10.31 | ₩70,736 | ₩71,071 | ₩69,907 | ₩70,790 | +0.08% | 100.1만 |
|---|
| 2025.10.30 | ₩70,288 | ₩72,040 | ₩69,627 | ₩70,489 | +0.29% | 204.2만 |
|---|
| 2025.10.29 | ₩69,814 | ₩71,245 | ₩69,419 | ₩70,048 | +0.34% | 164만 |
|---|
| 2025.10.28 | ₩69,005 | ₩70,008 | ₩68,670 | ₩69,814 | +1.17% | 107.9만 |
|---|
| 2025.10.27 | ₩69,473 | ₩69,633 | ₩68,470 | ₩69,346 | -0.18% | 123.5만 |
|---|
| 2025.10.24 | ₩70,075 | ₩70,730 | ₩68,777 | ₩68,864 | -1.73% | 143.9만 |
|---|
| 2025.10.23 | ₩70,335 | ₩71,064 | ₩69,259 | ₩69,680 | -0.93% | 184.5만 |
|---|
| 2025.10.22 | ₩69,807 | ₩70,389 | ₩68,811 | ₩69,680 | -0.18% | 217.6만 |
|---|
| 2025.10.21 | ₩66,577 | ₩69,974 | ₩66,210 | ₩69,794 | +4.83% | 181.2만 |
|---|
| 2025.10.20 | ₩66,577 | ₩67,380 | ₩66,236 | ₩67,046 | +0.70% | 117.9만 |
|---|
| 2025.10.17 | ₩65,802 | ₩66,170 | ₩65,254 | ₩65,909 | +0.16% | 139.5만 |
|---|
| 2025.10.16 | ₩66,450 | ₩66,705 | ₩65,280 | ₩65,909 | -0.82% | 142.3만 |
|---|
| 2025.10.15 | ₩67,233 | ₩67,487 | ₩65,427 | ₩66,297 | -1.39% | 109.7만 |
|---|
| 2025.10.14 | ₩64,966 | ₩67,433 | ₩64,772 | ₩66,805 | +2.83% | 153.3만 |
|---|
| 2025.10.13 | ₩65,581 | ₩66,477 | ₩65,521 | ₩65,668 | +0.13% | 98.7만 |
|---|
| 2025.10.10 | ₩65,748 | ₩66,470 | ₩64,545 | ₩64,832 | -1.39% | 207.1만 |
|---|