시장 데이터를 불러오는 중
전체 종목
마라톤 페트롤리엄 과거 주가
Marathon Petroleum Corporation Common Stock · MPC · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marathon Petroleum Corporation Common Stock · MPC · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩618,513 | ₩630,533 | ₩604,212 | ₩610,450 | -1.30% | 196.7만 |
| 2026.10.08 | ₩602,964 | ₩627,649 | ₩600,469 | ₩621,598 | +3.09% | 275.1만 |
| 2026.10.07 | ₩584,357 | ₩596,981 | ₩583,579 | ₩593,318 | +1.53% | 192.4만 |
| 2026.10.06 | ₩574,791 | ₩584,504 | ₩573,114 | ₩580,037 | +0.91% | 157만 |
| 2026.10.05 | ₩567,212 | ₩587,161 | ₩564,904 | ₩581,526 | +2.52% | 212.4만 |
| 2026.10.02 | ₩557,928 | ₩569,720 | ₩544,096 | ₩566,581 | +1.55% | 216.7만 |
| 2026.10.01 | ₩527,515 | ₩564,435 | ₩527,005 | ₩563,656 | +6.85% | 211.6만 |
| 2026.09.30 | ₩534,008 | ₩542,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩530,480 |
| -0.66% |
| 164.9만 |
| 2026.09.29 | ₩512,852 | ₩528,883 | ₩509,793 | ₩525,932 | +2.55% | 189.8만 |
|---|
| 2026.09.28 | ₩531,258 | ₩534,384 | ₩519,278 | ₩522,457 | -1.66% | 267만 |
|---|
| 2026.09.25 | ₩516,501 | ₩529,742 | ₩510,839 | ₩527,931 | +2.21% | 193.8만 |
|---|
| 2026.09.24 | ₩528,762 | ₩538,086 | ₩520,176 | ₩524,483 | -0.81% | 209만 |
|---|
| 2026.09.23 | ₩527,300 | ₩537,590 | ₩508,183 | ₩521,035 | -1.19% | 418.4만 |
|---|
| 2026.09.22 | ₩525,462 | ₩542,929 | ₩519,117 | ₩522,779 | -0.51% | 470.4만 |
|---|
| 2026.09.21 | ₩562,127 | ₩578,320 | ₩536,020 | ₩539,817 | -3.97% | 444.5만 |
|---|
| 2026.09.18 | ₩563,817 | ₩574,188 | ₩562,315 | ₩570,015 | +1.10% | 985.6만 |
|---|
| 2026.09.17 | ₩548,376 | ₩568,593 | ₩546,015 | ₩566,085 | +3.23% | 269.5만 |
|---|
| 2026.09.16 | ₩543,748 | ₩562,637 | ₩540,193 | ₩555,299 | +2.12% | 286.9만 |
|---|
| 2026.09.15 | ₩533,525 | ₩554,440 | ₩532,277 | ₩551,167 | +3.31% | 287.5만 |
|---|
| 2026.09.14 | ₩537,966 | ₩549,369 | ₩520,740 | ₩531,861 | -1.13% | 357.1만 |
|---|
| 2026.09.11 | ₩529,903 | ₩548,846 | ₩528,897 | ₩531,164 | +0.24% | 235.8만 |
|---|
| 2026.09.10 | ₩543,345 | ₩543,506 | ₩526,187 | ₩526,455 | -3.11% | 256.8만 |
|---|
| 2026.09.09 | ₩538,744 | ₩539,307 | ₩527,958 | ₩535,873 | -0.53% | 197.3만 |
|---|
| 2026.09.08 | ₩531,929 | ₩536,114 | ₩529,997 | ₩533,632 | +0.32% | 184.5만 |
|---|
| 2026.09.04 | ₩517,976 | ₩524,550 | ₩508,585 | ₩521,733 | +0.73% | 187.5만 |
|---|
| 2026.09.03 | ₩515,092 | ₩534,638 | ₩513,710 | ₩520,136 | +0.98% | 213.6만 |
|---|
| 2026.09.02 | ₩510,289 | ₩525,865 | ₩509,846 | ₩519,184 | +1.74% | 239.8만 |
|---|
| 2026.09.01 | ₩510,839 | ₩513,831 | ₩500,402 | ₩513,817 | +0.58% | 237.7만 |
|---|
| 2026.08.31 | ₩502,065 | ₩505,178 | ₩491,923 | ₩500,831 | -0.25% | 362.7만 |
|---|
| 2026.08.28 | ₩487,979 | ₩495,197 | ₩487,188 | ₩494,808 | +1.40% | 191.9만 |
|---|
| 2026.08.27 | ₩486,705 | ₩491,883 | ₩478,145 | ₩487,711 | +0.21% | 302만 |
|---|
| 2026.08.26 | ₩470,606 | ₩490,099 | ₩466,420 | ₩486,007 | +3.27% | 208.9만 |
|---|
| 2026.08.25 | ₩480,735 | ₩485,604 | ₩475,744 | ₩476,093 | -0.97% | 220.5만 |
|---|
| 2026.08.24 | ₩482,666 | ₩493,023 | ₩480,238 | ₩486,342 | +0.76% | 216.9만 |
|---|
| 2026.08.21 | ₩481,459 | ₩489,951 | ₩479,943 | ₩483,928 | +0.51% | 223.3만 |
|---|
| 2026.08.20 | ₩487,496 | ₩493,157 | ₩478,521 | ₩480,587 | -1.42% | 289.6만 |
|---|
| 2026.08.19 | ₩489,951 | ₩490,837 | ₩481,620 | ₩483,968 | -1.22% | 239.9만 |
|---|
| 2026.08.18 | ₩487,067 | ₩492,674 | ₩478,843 | ₩491,293 | +0.87% | 203.4만 |
|---|
| 2026.08.17 | ₩481,043 | ₩487,442 | ₩476,616 | ₩480,520 | -0.11% | 304.4만 |
|---|
| 2026.08.14 | ₩478,923 | ₩483,096 | ₩472,873 | ₩476,817 | -0.44% | 218.8만 |
|---|
| 2026.08.13 | ₩463,375 | ₩479,205 | ₩461,497 | ₩478,092 | +3.18% | 223.3만 |
|---|
| 2026.08.12 | ₩449,490 | ₩467,332 | ₩445,384 | ₩467,198 | +3.94% | 297.7만 |
|---|
| 2026.08.11 | ₩427,958 | ₩451,368 | ₩426,616 | ₩451,328 | +5.46% | 318.3만 |
|---|
| 2026.08.10 | ₩405,419 | ₩429,863 | ₩405,419 | ₩429,729 | +6.00% | 405.9만 |
|---|
| 2026.08.07 | ₩395,948 | ₩404,467 | ₩389,535 | ₩400,053 | +1.04% | 230만 |
|---|
| 2026.08.06 | ₩406,721 | ₩406,935 | ₩394,043 | ₩401,462 | -1.29% | 197.7만 |
|---|
| 2026.08.05 | ₩421,921 | ₩423,262 | ₩398,940 | ₩399,449 | -5.33% | 277.9만 |
|---|
| 2026.08.04 | ₩414,314 | ₩422,752 | ₩404,574 | ₩419,385 | +1.22% | 250.7만 |
|---|
| 2026.08.03 | ₩417,386 | ₩426,240 | ₩410,303 | ₩411,899 | -1.31% | 210.5만 |
|---|
| 2026.07.31 | ₩424,349 | ₩425,811 | ₩417,239 | ₩424,563 | +0.05% | 168.9만 |
|---|
| 2026.07.30 | ₩409,042 | ₩424,644 | ₩409,042 | ₩421,357 | +3.01% | 196.3만 |
|---|
| 2026.07.29 | ₩419,707 | ₩423,557 | ₩412,382 | ₩414,166 | -1.32% | 160.5만 |
|---|
| 2026.07.28 | ₩420,163 | ₩422,591 | ₩410,450 | ₩410,584 | -2.28% | 182.5만 |
|---|
| 2026.07.27 | ₩411,430 | ₩420,901 | ₩409,699 | ₩419,036 | +1.85% | 237.8만 |
|---|
| 2026.07.24 | ₩418,164 | ₩424,590 | ₩414,113 | ₩414,864 | -0.79% | 200.1만 |
|---|
| 2026.07.23 | ₩433,860 | ₩434,343 | ₩417,493 | ₩418,929 | -3.44% | 229.8만 |
|---|
| 2026.07.22 | ₩438,247 | ₩438,583 | ₩423,504 | ₩423,691 | -3.32% | 259만 |
|---|
| 2026.07.21 | ₩428,306 | ₩430,641 | ₩422,900 | ₩428,977 | +0.16% | 212.1만 |
|---|
| 2026.07.20 | ₩419,841 | ₩428,441 | ₩419,841 | ₩423,007 | +0.75% | 158.9만 |
|---|
| 2026.07.17 | ₩418,205 | ₩420,110 | ₩411,604 | ₩419,372 | +0.28% | 213.9만 |
|---|
| 2026.07.16 | ₩405,138 | ₩413,764 | ₩403,823 | ₩410,316 | +1.28% | 187.1만 |
|---|
| 2026.07.15 | ₩404,521 | ₩408,317 | ₩396,042 | ₩401,368 | -0.78% | 232.5만 |
|---|
| 2026.07.14 | ₩402,468 | ₩407,418 | ₩398,068 | ₩407,029 | +1.13% | 226.6만 |
|---|
| 2026.07.13 | ₩390,152 | ₩401,194 | ₩388,435 | ₩398,282 | +2.08% | 214.6만 |
|---|
| 2026.07.10 | ₩384,115 | ₩385,229 | ₩372,350 | ₩380,654 | -0.90% | 193.2만 |
|---|
| 2026.07.09 | ₩377,555 | ₩380,574 | ₩374,362 | ₩380,064 | +0.66% | 184.4만 |
|---|
| 2026.07.08 | ₩364,408 | ₩377,314 | ₩362,221 | ₩376,549 | +3.33% | 246.8만 |
|---|
| 2026.07.07 | ₩359,069 | ₩361,537 | ₩350,912 | ₩357,298 | -0.49% | 183.9만 |
|---|
| 2026.07.06 | ₩357,553 | ₩365,374 | ₩356,023 | ₩360,866 | +0.93% | 172만 |
|---|
| 2026.07.02 | ₩358,197 | ₩362,758 | ₩354,615 | ₩357,325 | -0.24% | 172.2만 |
|---|
| 2026.07.01 | ₩345,398 | ₩355,460 | ₩342,111 | ₩355,339 | +2.88% | 187.2만 |
|---|
| 2026.06.30 | ₩349,637 | ₩351,596 | ₩341,816 | ₩342,997 | -1.90% | 190.8만 |
|---|
| 2026.06.29 | ₩344,258 | ₩356,627 | ₩343,922 | ₩347,759 | +1.02% | 239.3만 |
|---|
| 2026.06.26 | ₩339,388 | ₩344,392 | ₩337,349 | ₩340,837 | +0.43% | 696.1만 |
|---|
| 2026.06.25 | ₩328,763 | ₩340,394 | ₩328,159 | ₩340,166 | +3.47% | 180.6만 |
|---|
| 2026.06.24 | ₩326,844 | ₩333,579 | ₩322,270 | ₩330,708 | +1.18% | 168.4만 |
|---|
| 2026.06.23 | ₩329,058 | ₩334,947 | ₩327,971 | ₩333,404 | +1.32% | 150.2만 |
|---|
| 2026.06.22 | ₩325,342 | ₩332,573 | ₩321,974 | ₩331,754 | +1.97% | 187.8만 |
|---|
| 2026.06.18 | ₩325,811 | ₩326,482 | ₩319,667 | ₩325,878 | +0.02% | 496.2만 |
|---|
| 2026.06.17 | ₩335,135 | ₩336,088 | ₩327,528 | ₩328,159 | -2.08% | 238.1만 |
|---|
| 2026.06.16 | ₩332,211 | ₩337,751 | ₩331,070 | ₩336,021 | +1.15% | 268.7만 |
|---|
| 2026.06.15 | ₩340,421 | ₩343,386 | ₩333,619 | ₩336,544 | -1.14% | 345.7만 |
|---|
| 2026.06.12 | ₩350,026 | ₩359,310 | ₩347,491 | ₩353,608 | +1.02% | 170.2만 |
|---|
| 2026.06.11 | ₩359,538 | ₩361,913 | ₩348,886 | ₩349,892 | -2.68% | 207.3만 |
|---|
| 2026.06.10 | ₩346,377 | ₩361,349 | ₩346,377 | ₩353,206 | +1.97% | 210.9만 |
|---|
| 2026.06.09 | ₩354,641 | ₩357,445 | ₩344,150 | ₩346,324 | -2.35% | 323.4만 |
|---|
| 2026.06.08 | ₩356,385 | ₩363,938 | ₩352,723 | ₩357,083 | +0.20% | 181.5만 |
|---|
| 2026.06.05 | ₩355,902 | ₩361,765 | ₩351,355 | ₩351,502 | -1.24% | 216.1만 |
|---|
| 2026.06.04 | ₩352,978 | ₩362,677 | ₩350,791 | ₩358,264 | +1.50% | 212.3만 |
|---|
| 2026.06.03 | ₩356,291 | ₩365,521 | ₩353,005 | ₩358,478 | +0.61% | 233.4만 |
|---|
| 2026.06.02 | ₩344,808 | ₩355,299 | ₩344,741 | ₩352,911 | +2.35% | 235만 |
|---|
| 2026.06.01 | ₩338,985 | ₩350,107 | ₩337,402 | ₩347,008 | +2.37% | 242.7만 |
|---|
| 2026.05.29 | ₩335,980 | ₩337,550 | ₩331,902 | ₩333,740 | -0.67% | 286.2만 |
|---|
| 2026.05.28 | ₩335,242 | ₩340,407 | ₩334,089 | ₩337,174 | +0.58% | 282.6만 |
|---|
| 2026.05.27 | ₩325,570 | ₩336,463 | ₩323,799 | ₩331,432 | +1.80% | 199.6만 |
|---|
| 2026.05.26 | ₩337,885 | ₩346,471 | ₩332,734 | ₩332,774 | -1.51% | 240.4만 |
|---|
| 2026.05.22 | ₩334,048 | ₩343,211 | ₩332,707 | ₩341,628 | +2.27% | 192.6만 |
|---|
| 2026.05.21 | ₩350,348 | ₩351,569 | ₩332,707 | ₩333,284 | -4.87% | 262.4만 |
|---|
| 2026.05.20 | ₩348,859 | ₩354,360 | ₩341,695 | ₩346,619 | -0.64% | 221만 |
|---|
| 2026.05.19 | ₩349,919 | ₩353,501 | ₩344,311 | ₩352,857 | +0.84% | 177.1만 |
|---|
| 2026.05.18 | ₩338,140 | ₩350,201 | ₩334,706 | ₩348,175 | +2.97% | 203.2만 |
|---|
| 2026.05.15 | ₩338,382 | ₩342,634 | ₩336,249 | ₩342,138 | +1.11% | 215.7만 |
|---|
| 2026.05.14 | ₩332,774 | ₩337,469 | ₩331,902 | ₩333,807 | +0.31% | 201만 |
|---|
| 2026.05.13 | ₩339,924 | ₩342,017 | ₩329,366 | ₩334,169 | -1.69% | 415.8만 |
|---|
| 2026.05.12 | ₩340,998 | ₩345,599 | ₩337,751 | ₩338,060 | -0.86% | 266.9만 |
|---|
| 2026.05.11 | ₩333,847 | ₩338,744 | ₩332,385 | ₩338,717 | +1.46% | 242.9만 |
|---|
| 2026.05.08 | ₩324,926 | ₩332,559 | ₩320,244 | ₩328,508 | +1.10% | 257.5만 |
|---|
| 2026.05.07 | ₩324,336 | ₩325,020 | ₩314,113 | ₩325,006 | +0.21% | 245.8만 |
|---|
| 2026.05.06 | ₩339,415 | ₩341,722 | ₩327,958 | ₩329,729 | -2.85% | 266.5만 |
|---|
| 2026.05.05 | ₩343,439 | ₩350,965 | ₩337,926 | ₩349,490 | +1.76% | 250만 |
|---|
| 2026.05.04 | ₩331,017 | ₩339,804 | ₩329,340 | ₩338,798 | +2.35% | 231.7만 |
|---|
| 2026.05.01 | ₩332,707 | ₩335,390 | ₩323,329 | ₩330,225 | -0.75% | 184.2만 |
|---|
| 2026.04.30 | ₩318,929 | ₩334,330 | ₩316,420 | ₩333,096 | +4.44% | 235.7만 |
|---|
| 2026.04.29 | ₩316,514 | ₩329,085 | ₩315,723 | ₩324,403 | +2.49% | 268.6만 |
|---|
| 2026.04.28 | ₩308,612 | ₩313,563 | ₩304,641 | ₩312,033 | +1.11% | 192.5만 |
|---|
| 2026.04.27 | ₩301,999 | ₩309,578 | ₩300,644 | ₩304,816 | +0.93% | 188.3만 |
|---|
| 2026.04.24 | ₩296,538 | ₩301,288 | ₩294,218 | ₩300,697 | +1.40% | 152.4만 |
|---|
| 2026.04.23 | ₩299,879 | ₩300,724 | ₩295,613 | ₩296,619 | -1.09% | 224.9만 |
|---|
| 2026.04.22 | ₩298,712 | ₩300,697 | ₩293,225 | ₩297,920 | -0.26% | 224.1만 |
|---|
| 2026.04.21 | ₩289,603 | ₩296,203 | ₩285,833 | ₩295,613 | +2.08% | 146.7만 |
|---|
| 2026.04.20 | ₩287,241 | ₩290,045 | ₩286,141 | ₩287,255 | +0.00% | 141.7만 |
|---|
| 2026.04.17 | ₩291,454 | ₩295,251 | ₩282,586 | ₩286,678 | -1.64% | 380만 |
|---|
| 2026.04.16 | ₩300,201 | ₩308,787 | ₩299,745 | ₩303,515 | +1.10% | 206.8만 |
|---|
| 2026.04.15 | ₩298,430 | ₩302,978 | ₩295,908 | ₩299,208 | +0.26% | 152.8만 |
|---|
| 2026.04.14 | ₩302,629 | ₩303,166 | ₩296,646 | ₩300,416 | -0.73% | 152.4만 |
|---|
| 2026.04.13 | ₩301,851 | ₩306,385 | ₩297,357 | ₩302,240 | +0.13% | 204만 |
|---|
| 2026.04.10 | ₩296,538 | ₩299,544 | ₩291,078 | ₩298,658 | +0.71% | 221.7만 |
|---|
| 2026.04.09 | ₩310,236 | ₩314,529 | ₩293,641 | ₩299,865 | -3.34% | 286.5만 |
|---|
| 2026.04.08 | ₩311,658 | ₩313,335 | ₩305,956 | ₩311,215 | -0.14% | 292.4만 |
|---|
| 2026.04.07 | ₩325,489 | ₩331,459 | ₩323,759 | ₩329,246 | +1.15% | 197.6만 |
|---|
| 2026.04.06 | ₩321,411 | ₩324,604 | ₩318,956 | ₩323,853 | +0.76% | 149만 |
|---|
| 2026.04.02 | ₩328,682 | ₩332,345 | ₩320,351 | ₩324,295 | -1.33% | 184.3만 |
|---|
| 2026.04.01 | ₩323,786 | ₩325,999 | ₩312,812 | ₩319,506 | -1.32% | 327.8만 |
|---|
| 2026.03.31 | ₩329,353 | ₩336,893 | ₩321,384 | ₩327,582 | -0.54% | 303.4만 |
|---|
| 2026.03.30 | ₩340,756 | ₩343,131 | ₩328,454 | ₩328,897 | -3.48% | 263.1만 |
|---|
| 2026.03.27 | ₩331,808 | ₩339,187 | ₩329,849 | ₩337,952 | +1.85% | 245만 |
|---|
| 2026.03.26 | ₩324,510 | ₩335,068 | ₩322,753 | ₩333,123 | +2.65% | 203.8만 |
|---|
| 2026.03.25 | ₩325,328 | ₩330,668 | ₩321,129 | ₩323,651 | -0.52% | 226만 |
|---|
| 2026.03.24 | ₩320,351 | ₩331,553 | ₩319,841 | ₩327,220 | +2.14% | 351.3만 |
|---|
| 2026.03.23 | ₩305,366 | ₩318,084 | ₩303,085 | ₩311,953 | +2.16% | 289.4만 |
|---|
| 2026.03.20 | ₩316,742 | ₩319,466 | ₩311,658 | ₩311,953 | -1.51% | 634.4만 |
|---|
| 2026.03.19 | ₩318,661 | ₩325,972 | ₩314,878 | ₩316,313 | -0.74% | 421.9만 |
|---|
| 2026.03.18 | ₩314,596 | ₩320,324 | ₩311,430 | ₩316,930 | +0.74% | 300.7만 |
|---|
| 2026.03.17 | ₩308,559 | ₩314,596 | ₩307,016 | ₩312,932 | +1.42% | 200.8만 |
|---|
| 2026.03.16 | ₩306,439 | ₩309,350 | ₩302,186 | ₩307,137 | +0.23% | 274만 |
|---|
| 2026.03.13 | ₩306,104 | ₩311,068 | ₩302,991 | ₩303,434 | -0.87% | 261.3만 |
|---|
| 2026.03.12 | ₩305,084 | ₩316,756 | ₩304,534 | ₩308,653 | +1.17% | 423.3만 |
|---|
| 2026.03.11 | ₩291,642 | ₩304,319 | ₩290,045 | ₩304,185 | +4.30% | 222.1만 |
|---|
| 2026.03.10 | ₩288,435 | ₩295,546 | ₩284,921 | ₩288,744 | +0.11% | 219만 |
|---|
| 2026.03.09 | ₩299,919 | ₩300,053 | ₩286,665 | ₩289,374 | -3.52% | 413.7만 |
|---|
| 2026.03.06 | ₩292,125 | ₩297,062 | ₩287,429 | ₩296,860 | +1.62% | 339.9만 |
|---|
| 2026.03.05 | ₩301,717 | ₩306,614 | ₩287,040 | ₩291,601 | -3.35% | 373.2만 |
|---|
| 2026.03.04 | ₩284,545 | ₩297,893 | ₩284,411 | ₩296,176 | +4.09% | 344만 |
|---|
| 2026.03.03 | ₩286,651 | ₩289,200 | ₩276,428 | ₩284,384 | -0.79% | 275.9만 |
|---|
| 2026.03.02 | ₩273,584 | ₩282,291 | ₩271,223 | ₩281,486 | +2.89% | 377.2만 |
|---|
| 2026.02.27 | ₩268,312 | ₩268,325 | ₩255,326 | ₩265,911 | -0.89% | 476만 |
|---|
| 2026.02.26 | ₩260,544 | ₩272,122 | ₩259,485 | ₩269,747 | +3.53% | 202.1만 |
|---|
| 2026.02.25 | ₩262,946 | ₩264,958 | ₩257,902 | ₩262,637 | -0.12% | 188.6만 |
|---|
| 2026.02.24 | ₩256,654 | ₩262,047 | ₩256,023 | ₩261,993 | +2.08% | 193.8만 |
|---|
| 2026.02.23 | ₩263,388 | ₩267,977 | ₩255,487 | ₩258,680 | -1.79% | 221.4만 |
|---|
| 2026.02.20 | ₩262,865 | ₩266,233 | ₩261,041 | ₩263,965 | +0.42% | 171.4만 |
|---|
| 2026.02.19 | ₩269,036 | ₩270,968 | ₩263,362 | ₩263,576 | -2.03% | 201.3만 |
|---|
| 2026.02.18 | ₩270,190 | ₩270,995 | ₩266,152 | ₩267,735 | -0.91% | 156.2만 |
|---|
| 2026.02.17 | ₩274,684 | ₩278,105 | ₩265,133 | ₩269,036 | -2.06% | 222.2만 |
|---|
| 2026.02.13 | ₩263,456 | ₩274,108 | ₩262,610 | ₩272,685 | +3.50% | 159.3만 |
|---|
| 2026.02.12 | ₩280,386 | ₩282,157 | ₩265,374 | ₩265,656 | -5.25% | 191.7만 |
|---|
| 2026.02.11 | ₩276,992 | ₩280,923 | ₩275,100 | ₩279,903 | +1.05% | 162.9만 |
|---|
| 2026.02.10 | ₩273,839 | ₩274,040 | ₩269,600 | ₩273,879 | +0.01% | 181.5만 |
|---|
| 2026.02.09 | ₩273,745 | ₩276,965 | ₩271,411 | ₩274,027 | +0.10% | 200.5만 |
|---|
| 2026.02.06 | ₩264,006 | ₩274,175 | ₩263,174 | ₩272,337 | +3.16% | 231.6만 |
|---|
| 2026.02.05 | ₩259,686 | ₩262,718 | ₩256,225 | ₩262,718 | +1.17% | 190.1만 |
|---|
| 2026.02.04 | ₩253,541 | ₩265,065 | ₩252,401 | ₩262,838 | +3.67% | 415.8만 |
|---|
| 2026.02.03 | ₩242,406 | ₩251,730 | ₩231,339 | ₩251,650 | +3.81% | 525.5만 |
|---|
| 2026.02.02 | ₩231,741 | ₩237,885 | ₩230,400 | ₩237,335 | +2.41% | 302.7만 |
|---|
| 2026.01.30 | ₩234,947 | ₩237,121 | ₩230,748 | ₩236,369 | +0.61% | 209.9만 |
|---|
| 2026.01.29 | ₩235,323 | ₩242,474 | ₩235,095 | ₩235,766 | +0.19% | 282.6만 |
|---|
| 2026.01.28 | ₩232,090 | ₩233,431 | ₩228,173 | ₩230,762 | -0.57% | 169.1만 |
|---|
| 2026.01.27 | ₩231,983 | ₩233,445 | ₩228,736 | ₩230,467 | -0.65% | 245.2만 |
|---|
| 2026.01.26 | ₩237,926 | ₩238,127 | ₩231,070 | ₩231,473 | -2.71% | 161.1만 |
|---|
| 2026.01.23 | ₩238,368 | ₩243,641 | ₩234,853 | ₩235,283 | -1.29% | 163.5만 |
|---|
| 2026.01.22 | ₩236,759 | ₩238,731 | ₩233,847 | ₩235,793 | -0.41% | 187.8만 |
|---|
| 2026.01.21 | ₩239,334 | ₩244,929 | ₩237,751 | ₩238,100 | -0.52% | 238.9만 |
|---|
| 2026.01.20 | ₩237,040 | ₩238,449 | ₩233,499 | ₩234,612 | -1.02% | 130.2만 |
|---|
| 2026.01.16 | ₩237,724 | ₩239,804 | ₩234,719 | ₩235,618 | -0.89% | 162.7만 |
|---|
| 2026.01.15 | ₩240,582 | ₩241,199 | ₩237,470 | ₩238,248 | -0.97% | 200.5만 |
|---|
| 2026.01.14 | ₩236,369 | ₩246,082 | ₩236,115 | ₩242,943 | +2.78% | 282.6만 |
|---|
| 2026.01.13 | ₩235,726 | ₩240,260 | ₩233,968 | ₩235,913 | +0.08% | 254.7만 |
|---|
| 2026.01.12 | ₩236,007 | ₩237,885 | ₩233,431 | ₩235,497 | -0.22% | 209.6만 |
|---|
| 2026.01.09 | ₩238,825 | ₩239,871 | ₩233,941 | ₩236,343 | -1.04% | 258.9만 |
|---|
| 2026.01.08 | ₩231,768 | ₩239,911 | ₩230,145 | ₩237,550 | +2.49% | 240.9만 |
|---|
| 2026.01.07 | ₩232,573 | ₩236,987 | ₩226,308 | ₩231,433 | -0.49% | 273.1만 |
|---|
| 2026.01.06 | ₩234,947 | ₩235,685 | ₩228,374 | ₩228,629 | -2.69% | 237.9만 |
|---|
| 2026.01.05 | ₩232,291 | ₩238,395 | ₩230,078 | ₩234,693 | +1.03% | 503.3만 |
|---|
| 2026.01.02 | ₩218,473 | ₩221,840 | ₩217,775 | ₩221,545 | +1.41% | 140.9만 |
|---|
| 2025.12.31 | ₩220,137 | ₩220,244 | ₩217,239 | ₩218,178 | -0.89% | 132.4만 |
|---|
| 2025.12.30 | ₩220,807 | ₩221,103 | ₩218,433 | ₩219,774 | -0.47% | 122.4만 |
|---|
| 2025.12.29 | ₩221,076 | ₩221,357 | ₩218,164 | ₩219,479 | -0.72% | 184.8만 |
|---|
| 2025.12.26 | ₩221,371 | ₩222,538 | ₩219,130 | ₩219,600 | -0.80% | 126.2만 |
|---|
| 2025.12.24 | ₩222,082 | ₩223,115 | ₩220,620 | ₩222,337 | +0.11% | 99.6만 |
|---|
| 2025.12.23 | ₩221,720 | ₩223,973 | ₩220,311 | ₩223,236 | +0.68% | 238.1만 |
|---|
| 2025.12.22 | ₩227,931 | ₩229,125 | ₩220,874 | ₩221,049 | -3.02% | 200만 |
|---|
| 2025.12.19 | ₩225,905 | ₩228,776 | ₩224,403 | ₩225,811 | -0.04% | 661.8만 |
|---|
| 2025.12.18 | ₩232,640 | ₩233,941 | ₩224,215 | ₩225,530 | -3.06% | 288.9만 |
|---|
| 2025.12.17 | ₩237,845 | ₩238,167 | ₩231,902 | ₩234,102 | -1.57% | 305.1만 |
|---|
| 2025.12.16 | ₩246,860 | ₩248,417 | ₩235,108 | ₩237,174 | -3.92% | 288.9만 |
|---|
| 2025.12.15 | ₩248,202 | ₩249,289 | ₩246,874 | ₩248,873 | +0.27% | 240.3만 |
|---|
| 2025.12.12 | ₩252,079 | ₩252,468 | ₩247,021 | ₩249,222 | -1.13% | 241.9만 |
|---|
| 2025.12.11 | ₩253,193 | ₩255,393 | ₩250,362 | ₩251,019 | -0.86% | 260.3만 |
|---|
| 2025.12.10 | ₩256,010 | ₩258,143 | ₩251,569 | ₩256,640 | +0.25% | 278.3만 |
|---|
| 2025.12.09 | ₩254,521 | ₩257,808 | ₩252,991 | ₩255,876 | +0.53% | 180.9만 |
|---|
| 2025.12.08 | ₩252,736 | ₩257,003 | ₩250,764 | ₩254,440 | +0.67% | 225.9만 |
|---|
| 2025.12.05 | ₩254,776 | ₩259,632 | ₩254,776 | ₩255,607 | +0.33% | 144.2만 |
|---|
| 2025.12.04 | ₩253,032 | ₩257,177 | ₩251,730 | ₩255,098 | +0.82% | 210.3만 |
|---|
| 2025.12.03 | ₩259,270 | ₩260,263 | ₩252,830 | ₩254,132 | -1.98% | 241.6만 |
|---|
| 2025.12.02 | ₩261,135 | ₩261,175 | ₩254,588 | ₩258,519 | -1.00% | 191.2만 |
|---|
| 2025.12.01 | ₩260,424 | ₩265,857 | ₩260,424 | ₩263,134 | +1.04% | 170.4만 |
|---|
| 2025.11.28 | ₩259,082 | ₩262,946 | ₩258,841 | ₩259,900 | +0.32% | 102.1만 |
|---|
| 2025.11.26 | ₩254,883 | ₩259,592 | ₩254,561 | ₩257,231 | +0.92% | 125.4만 |
|---|
| 2025.11.25 | ₩253,287 | ₩256,506 | ₩251,060 | ₩254,896 | +0.64% | 159.4만 |
|---|
| 2025.11.24 | ₩254,279 | ₩257,258 | ₩250,134 | ₩255,138 | +0.34% | 253.3만 |
|---|
| 2025.11.21 | ₩252,066 | ₩257,673 | ₩250,281 | ₩255,728 | +1.45% | 191.5만 |
|---|
| 2025.11.20 | ₩262,436 | ₩265,575 | ₩251,435 | ₩252,039 | -3.96% | 298.4만 |
|---|
| 2025.11.19 | ₩259,216 | ₩263,214 | ₩255,554 | ₩262,302 | +1.19% | 207.7만 |
|---|
| 2025.11.18 | ₩262,436 | ₩267,856 | ₩261,604 | ₩267,789 | +2.04% | 154.5만 |
|---|
| 2025.11.17 | ₩266,809 | ₩267,467 | ₩262,007 | ₩262,906 | -1.46% | 198.4만 |
|---|
| 2025.11.14 | ₩263,804 | ₩271,398 | ₩262,087 | ₩268,285 | +1.70% | 171.4만 |
|---|
| 2025.11.13 | ₩264,596 | ₩267,507 | ₩259,874 | ₩261,041 | -1.34% | 221.8만 |
|---|
| 2025.11.12 | ₩267,829 | ₩271,331 | ₩263,415 | ₩264,153 | -1.37% | 250.6만 |
|---|
| 2025.11.11 | ₩265,361 | ₩270,619 | ₩264,851 | ₩268,486 | +1.18% | 213.3만 |
|---|
| 2025.11.10 | ₩259,364 | ₩266,648 | ₩256,976 | ₩263,429 | +1.57% | 226.9만 |
|---|
| 2025.11.07 | ₩260,397 | ₩264,381 | ₩257,003 | ₩259,941 | -0.18% | 217.4만 |
|---|
| 2025.11.06 | ₩251,703 | ₩262,852 | ₩251,703 | ₩258,545 | +2.72% | 307.9만 |
|---|
| 2025.11.05 | ₩247,907 | ₩254,440 | ₩246,860 | ₩249,772 | +0.75% | 209.3만 |
|---|
| 2025.11.04 | ₩240,273 | ₩251,194 | ₩234,773 | ₩246,552 | +2.61% | 583.9만 |
|---|
| 2025.11.03 | ₩261,282 | ₩263,657 | ₩259,538 | ₩262,664 | +0.53% | 144.3만 |
|---|
| 2025.10.31 | ₩263,214 | ₩263,617 | ₩259,364 | ₩261,483 | -0.66% | 153.9만 |
|---|
| 2025.10.30 | ₩263,536 | ₩269,184 | ₩262,262 | ₩262,449 | -0.41% | 169.7만 |
|---|
| 2025.10.29 | ₩257,003 | ₩264,904 | ₩255,326 | ₩262,610 | +2.18% | 162.5만 |
|---|
| 2025.10.28 | ₩261,108 | ₩263,134 | ₩257,512 | ₩257,861 | -1.24% | 117.1만 |
|---|
| 2025.10.27 | ₩263,912 | ₩265,039 | ₩260,719 | ₩263,254 | -0.25% | 262.2만 |
|---|
| 2025.10.24 | ₩264,140 | ₩266,689 | ₩262,906 | ₩263,241 | -0.34% | 123.3만 |
|---|
| 2025.10.23 | ₩255,017 | ₩264,730 | ₩254,856 | ₩262,892 | +3.09% | 193.1만 |
|---|
| 2025.10.22 | ₩246,941 | ₩253,313 | ₩243,882 | ₩252,938 | +2.43% | 171만 |
|---|
| 2025.10.21 | ₩249,678 | ₩250,469 | ₩244,982 | ₩245,331 | -1.74% | 128.2만 |
|---|
| 2025.10.20 | ₩248,095 | ₩251,274 | ₩247,759 | ₩249,892 | +0.72% | 95.8만 |
|---|
| 2025.10.17 | ₩245,988 | ₩248,859 | ₩243,064 | ₩247,478 | +0.61% | 195.4만 |
|---|
| 2025.10.16 | ₩248,591 | ₩248,591 | ₩241,910 | ₩243,024 | -2.24% | 119.4만 |
|---|
| 2025.10.15 | ₩247,719 | ₩248,752 | ₩244,043 | ₩246,619 | -0.44% | 188.3만 |
|---|
| 2025.10.14 | ₩243,372 | ₩249,651 | ₩243,158 | ₩245,666 | +0.94% | 139만 |
|---|
| 2025.10.13 | ₩246,512 | ₩248,309 | ₩244,660 | ₩246,042 | -0.19% | 109.6만 |
|---|
| 2025.10.10 | ₩249,530 | ₩251,784 | ₩242,447 | ₩242,675 | -2.75% | 167.8만 |
|---|