시장 데이터를 불러오는 중
전체 종목
머큐리 시스템즈 과거 주가
Mercury Systems Inc - Common Stock · MRCY · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mercury Systems Inc - Common Stock · MRCY · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,875 | ₩106,719 | ₩104,709 | ₩106,518 | +0.61% | 29.4만 |
| 2026.10.08 | ₩105,527 | ₩107,108 | ₩103,771 | ₩105,218 | -0.29% | 39.5만 |
| 2026.10.07 | ₩108,394 | ₩109,238 | ₩105,687 | ₩106,867 | -1.41% | 43.3만 |
| 2026.10.06 | ₩112,294 | ₩112,749 | ₩108,877 | ₩110,954 | -1.19% | 54.8만 |
| 2026.10.05 | ₩113,446 | ₩113,902 | ₩110,739 | ₩111,141 | -2.03% | 53.8만 |
| 2026.10.02 | ₩115,939 | ₩116,220 | ₩112,642 | ₩113,728 | -1.91% | 54.9만 |
| 2026.10.01 | ₩111,758 | ₩113,084 | ₩108,609 | ₩112,655 | +0.80% | 48만 |
| 2026.09.30 | ₩112,441 | ₩113,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,222 |
| -1.08% |
| 66.7만 |
| 2026.09.29 | ₩107,925 | ₩111,088 | ₩105,339 | ₩110,739 | +2.61% | 84.4만 |
|---|
| 2026.09.28 | ₩108,475 | ₩109,037 | ₩106,679 | ₩107,362 | -1.03% | 60.4만 |
|---|
| 2026.09.25 | ₩112,280 | ₩113,017 | ₩109,587 | ₩110,123 | -1.92% | 44.1만 |
|---|
| 2026.09.24 | ₩109,694 | ₩111,999 | ₩108,528 | ₩111,463 | +1.61% | 46.7만 |
|---|
| 2026.09.23 | ₩111,262 | ₩112,481 | ₩109,761 | ₩110,846 | -0.37% | 44.5만 |
|---|
| 2026.09.22 | ₩116,247 | ₩116,247 | ₩110,552 | ₩112,401 | -3.31% | 68.7만 |
|---|
| 2026.09.21 | ₩115,939 | ₩116,890 | ₩114,063 | ₩114,773 | -1.01% | 41.9만 |
|---|
| 2026.09.18 | ₩116,555 | ₩116,555 | ₩113,057 | ₩114,277 | -1.95% | 173.2만 |
|---|
| 2026.09.17 | ₩119,624 | ₩120,682 | ₩114,505 | ₩115,483 | -3.46% | 57.6만 |
|---|
| 2026.09.16 | ₩117,279 | ₩117,279 | ₩114,143 | ₩116,917 | -0.31% | 66.8만 |
|---|
| 2026.09.15 | ₩109,868 | ₩117,399 | ₩108,032 | ₩116,595 | +6.12% | 107.5만 |
|---|
| 2026.09.14 | ₩105,151 | ₩110,659 | ₩105,151 | ₩108,582 | +3.26% | 66.3만 |
|---|
| 2026.09.11 | ₩109,399 | ₩110,927 | ₩107,175 | ₩108,019 | -1.26% | 47.5만 |
|---|
| 2026.09.10 | ₩107,537 | ₩109,721 | ₩106,639 | ₩107,778 | +0.22% | 42.2만 |
|---|
| 2026.09.09 | ₩111,570 | ₩112,562 | ₩106,934 | ₩108,220 | -3.00% | 78.8만 |
|---|
| 2026.09.08 | ₩111,208 | ₩114,934 | ₩108,823 | ₩111,838 | +0.57% | 86.1만 |
|---|
| 2026.09.04 | ₩113,098 | ₩114,733 | ₩109,493 | ₩110,444 | -2.35% | 62.6만 |
|---|
| 2026.09.03 | ₩112,227 | ₩114,371 | ₩109,346 | ₩113,513 | +1.15% | 86.6만 |
|---|
| 2026.09.02 | ₩110,954 | ₩110,954 | ₩108,488 | ₩110,645 | -0.28% | 61.7만 |
|---|
| 2026.09.01 | ₩115,952 | ₩118,538 | ₩110,659 | ₩110,954 | -4.31% | 60만 |
|---|
| 2026.08.31 | ₩119,235 | ₩119,289 | ₩115,456 | ₩117,024 | -1.85% | 59만 |
|---|
| 2026.08.28 | ₩121,433 | ₩121,540 | ₩117,882 | ₩118,645 | -2.30% | 64.1만 |
|---|
| 2026.08.27 | ₩120,977 | ₩121,942 | ₩118,994 | ₩121,232 | +0.21% | 43.7만 |
|---|
| 2026.08.26 | ₩117,573 | ₩120,977 | ₩116,582 | ₩120,280 | +2.30% | 58.8만 |
|---|
| 2026.08.25 | ₩121,928 | ₩122,103 | ₩115,590 | ₩117,573 | -3.57% | 109.3만 |
|---|
| 2026.08.24 | ₩121,754 | ₩124,314 | ₩119,047 | ₩120,052 | -1.40% | 143.4만 |
|---|
| 2026.08.21 | ₩127,610 | ₩128,682 | ₩122,277 | ₩122,424 | -4.06% | 111.8만 |
|---|
| 2026.08.20 | ₩133,868 | ₩133,868 | ₩124,381 | ₩126,270 | -5.68% | 113만 |
|---|
| 2026.08.19 | ₩140,260 | ₩145,473 | ₩130,505 | ₩135,677 | -3.27% | 172.4만 |
|---|
| 2026.08.18 | ₩149,694 | ₩152,588 | ₩138,960 | ₩140,702 | -6.01% | 204.1만 |
|---|
| 2026.08.17 | ₩147,818 | ₩154,612 | ₩145,138 | ₩151,905 | +2.76% | 118.2만 |
|---|
| 2026.08.14 | ₩147,630 | ₩150,176 | ₩145,379 | ₩148,903 | +0.86% | 31.9만 |
|---|
| 2026.08.13 | ₩148,849 | ₩151,248 | ₩144,883 | ₩147,121 | -1.16% | 41.5만 |
|---|
| 2026.08.12 | ₩150,015 | ₩150,980 | ₩146,277 | ₩149,600 | -0.28% | 36.2만 |
|---|
| 2026.08.11 | ₩145,365 | ₩147,362 | ₩143,114 | ₩146,263 | +0.62% | 34.4만 |
|---|
| 2026.08.10 | ₩146,799 | ₩148,126 | ₩144,320 | ₩145,580 | -0.83% | 49.8만 |
|---|
| 2026.08.07 | ₩146,705 | ₩147,630 | ₩142,310 | ₩145,580 | -0.77% | 41.3만 |
|---|
| 2026.08.06 | ₩143,865 | ₩150,565 | ₩143,865 | ₩145,834 | +1.37% | 45.5만 |
|---|
| 2026.08.05 | ₩151,905 | ₩154,558 | ₩143,824 | ₩143,972 | -5.22% | 60.9만 |
|---|
| 2026.08.04 | ₩146,116 | ₩152,199 | ₩146,062 | ₩151,154 | +3.45% | 78.2만 |
|---|
| 2026.08.03 | ₩134,297 | ₩142,927 | ₩133,319 | ₩141,761 | +5.56% | 67.8만 |
|---|
| 2026.07.31 | ₩131,000 | ₩134,042 | ₩126,712 | ₩130,116 | -0.68% | 36.3만 |
|---|
| 2026.07.30 | ₩121,942 | ₩129,727 | ₩120,696 | ₩128,602 | +5.46% | 43.2만 |
|---|
| 2026.07.29 | ₩133,252 | ₩134,967 | ₩120,495 | ₩120,830 | -9.32% | 68.2만 |
|---|
| 2026.07.28 | ₩138,625 | ₩138,947 | ₩131,054 | ₩133,171 | -3.93% | 51.4만 |
|---|
| 2026.07.27 | ₩139,657 | ₩142,752 | ₩136,106 | ₩139,094 | -0.40% | 44.1만 |
|---|
| 2026.07.24 | ₩142,498 | ₩145,164 | ₩137,995 | ₩138,384 | -2.89% | 43만 |
|---|
| 2026.07.23 | ₩132,461 | ₩143,650 | ₩132,139 | ₩142,498 | +7.58% | 79.7만 |
|---|
| 2026.07.22 | ₩131,443 | ₩134,900 | ₩130,344 | ₩132,555 | +0.85% | 43.5만 |
|---|
| 2026.07.21 | ₩127,999 | ₩133,694 | ₩127,650 | ₩132,180 | +3.27% | 83.6만 |
|---|
| 2026.07.20 | ₩129,567 | ₩131,402 | ₩126,833 | ₩126,940 | -2.03% | 57만 |
|---|
| 2026.07.17 | ₩124,783 | ₩132,876 | ₩123,737 | ₩128,749 | +3.18% | 145.7만 |
|---|
| 2026.07.16 | ₩134,819 | ₩135,704 | ₩128,200 | ₩128,642 | -4.58% | 65.4만 |
|---|
| 2026.07.15 | ₩136,883 | ₩140,742 | ₩135,181 | ₩137,982 | +0.80% | 67.4만 |
|---|
| 2026.07.14 | ₩132,984 | ₩141,466 | ₩132,984 | ₩134,431 | +1.09% | 68.3만 |
|---|
| 2026.07.13 | ₩142,015 | ₩142,632 | ₩129,312 | ₩131,670 | -7.28% | 71.3만 |
|---|
| 2026.07.10 | ₩153,874 | ₩153,874 | ₩144,535 | ₩144,695 | -5.97% | 51.2만 |
|---|
| 2026.07.09 | ₩153,446 | ₩154,826 | ₩152,039 | ₩153,097 | -0.23% | 32.3만 |
|---|
| 2026.07.08 | ₩151,315 | ₩153,553 | ₩146,853 | ₩150,632 | -0.45% | 55.7만 |
|---|
| 2026.07.07 | ₩163,630 | ₩165,238 | ₩153,218 | ₩155,215 | -5.14% | 52만 |
|---|
| 2026.07.06 | ₩169,137 | ₩172,126 | ₩163,161 | ₩164,916 | -2.50% | 42.6만 |
|---|
| 2026.07.02 | ₩167,060 | ₩171,268 | ₩164,327 | ₩169,124 | +1.24% | 59.5만 |
|---|
| 2026.07.01 | ₩162,826 | ₩171,295 | ₩162,263 | ₩164,889 | +1.27% | 70.6만 |
|---|
| 2026.06.30 | ₩149,506 | ₩164,340 | ₩147,885 | ₩163,925 | +9.64% | 96.7만 |
|---|
| 2026.06.29 | ₩146,035 | ₩150,069 | ₩143,717 | ₩147,697 | +1.14% | 70.3만 |
|---|
| 2026.06.26 | ₩141,198 | ₩148,112 | ₩137,955 | ₩146,571 | +3.81% | 302.6만 |
|---|
| 2026.06.25 | ₩142,310 | ₩145,861 | ₩139,362 | ₩141,466 | -0.59% | 61.9만 |
|---|
| 2026.06.24 | ₩148,568 | ₩148,715 | ₩140,059 | ₩140,702 | -5.29% | 63.5만 |
|---|
| 2026.06.23 | ₩147,402 | ₩152,575 | ₩146,156 | ₩148,568 | +0.79% | 46.1만 |
|---|
| 2026.06.22 | ₩154,102 | ₩155,777 | ₩147,509 | ₩149,761 | -2.82% | 50.6만 |
|---|
| 2026.06.18 | ₩158,203 | ₩160,668 | ₩150,886 | ₩152,642 | -3.52% | 179.6만 |
|---|
| 2026.06.17 | ₩149,667 | ₩155,684 | ₩146,277 | ₩154,772 | +3.41% | 64.3만 |
|---|
| 2026.06.16 | ₩153,888 | ₩156,193 | ₩149,694 | ₩150,672 | -2.09% | 54.9만 |
|---|
| 2026.06.15 | ₩162,156 | ₩163,710 | ₩154,732 | ₩155,349 | -4.20% | 88.4만 |
|---|
| 2026.06.12 | ₩160,481 | ₩162,638 | ₩154,196 | ₩161,204 | +0.45% | 49만 |
|---|
| 2026.06.11 | ₩145,915 | ₩160,628 | ₩145,741 | ₩159,891 | +9.58% | 80.8만 |
|---|
| 2026.06.10 | ₩144,722 | ₩149,064 | ₩141,868 | ₩143,128 | -1.10% | 50만 |
|---|
| 2026.06.09 | ₩149,694 | ₩153,486 | ₩137,111 | ₩145,821 | -2.59% | 68.6만 |
|---|
| 2026.06.08 | ₩151,717 | ₩154,102 | ₩146,437 | ₩148,662 | -2.01% | 55.6만 |
|---|
| 2026.06.05 | ₩157,278 | ₩157,278 | ₩145,325 | ₩149,104 | -5.20% | 90.8만 |
|---|
| 2026.06.04 | ₩148,461 | ₩158,886 | ₩146,022 | ₩157,881 | +6.35% | 71.8만 |
|---|
| 2026.06.03 | ₩149,747 | ₩151,891 | ₩145,030 | ₩149,533 | -0.14% | 125.8만 |
|---|
| 2026.06.02 | ₩148,983 | ₩154,076 | ₩147,442 | ₩151,248 | +1.52% | 71.2만 |
|---|
| 2026.06.01 | ₩150,940 | ₩151,275 | ₩144,240 | ₩149,117 | -1.21% | 78만 |
|---|
| 2026.05.29 | ₩143,932 | ₩152,052 | ₩142,578 | ₩149,680 | +3.99% | 152.2만 |
|---|
| 2026.05.28 | ₩130,960 | ₩145,258 | ₩130,732 | ₩144,870 | +10.62% | 79만 |
|---|
| 2026.05.27 | ₩135,087 | ₩135,087 | ₩129,741 | ₩130,129 | -3.67% | 47.4만 |
|---|
| 2026.05.26 | ₩134,002 | ₩136,267 | ₩131,309 | ₩133,091 | -0.68% | 64만 |
|---|
| 2026.05.22 | ₩131,067 | ₩132,327 | ₩128,722 | ₩132,059 | +0.76% | 36.3만 |
|---|
| 2026.05.21 | ₩125,345 | ₩129,513 | ₩123,175 | ₩129,124 | +3.01% | 43.9만 |
|---|
| 2026.05.20 | ₩125,788 | ₩129,299 | ₩123,697 | ₩127,047 | +1.00% | 45.2만 |
|---|
| 2026.05.19 | ₩124,032 | ₩126,860 | ₩120,977 | ₩124,354 | +0.26% | 43.6만 |
|---|
| 2026.05.18 | ₩124,850 | ₩125,694 | ₩122,866 | ₩125,144 | +0.24% | 46.1만 |
|---|
| 2026.05.15 | ₩124,434 | ₩125,962 | ₩121,687 | ₩123,322 | -0.89% | 47만 |
|---|
| 2026.05.14 | ₩124,448 | ₩126,846 | ₩122,464 | ₩126,699 | +1.81% | 33.8만 |
|---|
| 2026.05.13 | ₩123,000 | ₩124,139 | ₩118,083 | ₩123,952 | +0.77% | 40.7만 |
|---|
| 2026.05.12 | ₩122,076 | ₩124,046 | ₩117,828 | ₩123,711 | +1.34% | 46.3만 |
|---|
| 2026.05.11 | ₩121,218 | ₩124,367 | ₩119,423 | ₩123,215 | +1.65% | 50.9만 |
|---|
| 2026.05.08 | ₩119,650 | ₩123,242 | ₩118,860 | ₩121,057 | +1.18% | 67.3만 |
|---|
| 2026.05.07 | ₩124,608 | ₩124,608 | ₩115,751 | ₩118,002 | -5.30% | 94.1만 |
|---|
| 2026.05.06 | ₩117,962 | ₩123,175 | ₩108,247 | ₩122,826 | +4.12% | 143.7만 |
|---|
| 2026.05.05 | ₩107,135 | ₩113,218 | ₩105,433 | ₩111,168 | +3.76% | 101.7만 |
|---|
| 2026.05.04 | ₩105,178 | ₩107,161 | ₩104,039 | ₩105,232 | +0.05% | 43.1만 |
|---|
| 2026.05.01 | ₩106,840 | ₩106,840 | ₩103,061 | ₩105,259 | -1.48% | 34.6만 |
|---|
| 2026.04.30 | ₩100,421 | ₩106,264 | ₩100,421 | ₩105,741 | +5.30% | 39.8만 |
|---|
| 2026.04.29 | ₩102,592 | ₩103,744 | ₩98,451 | ₩100,166 | -2.36% | 50.2만 |
|---|
| 2026.04.28 | ₩103,919 | ₩104,093 | ₩100,153 | ₩102,552 | -1.32% | 43.5만 |
|---|
| 2026.04.27 | ₩104,709 | ₩106,357 | ₩103,141 | ₩103,262 | -1.38% | 34.8만 |
|---|
| 2026.04.24 | ₩104,830 | ₩105,151 | ₩101,239 | ₩104,508 | -0.31% | 48.8만 |
|---|
| 2026.04.23 | ₩110,967 | ₩111,597 | ₩102,270 | ₩105,741 | -4.71% | 87.4만 |
|---|
| 2026.04.22 | ₩114,143 | ₩114,518 | ₩109,279 | ₩110,699 | -3.02% | 38.3만 |
|---|
| 2026.04.21 | ₩113,098 | ₩115,376 | ₩110,913 | ₩111,704 | -1.23% | 47.6만 |
|---|
| 2026.04.20 | ₩112,387 | ₩113,969 | ₩110,418 | ₩112,722 | +0.30% | 34.6만 |
|---|
| 2026.04.17 | ₩116,247 | ₩118,002 | ₩111,972 | ₩112,629 | -3.11% | 91.8만 |
|---|
| 2026.04.16 | ₩114,759 | ₩115,470 | ₩111,758 | ₩113,781 | -0.85% | 43만 |
|---|
| 2026.04.15 | ₩113,607 | ₩114,880 | ₩111,624 | ₩114,585 | +0.86% | 43.4만 |
|---|
| 2026.04.14 | ₩112,173 | ₩113,245 | ₩111,342 | ₩112,682 | +0.45% | 41.2만 |
|---|
| 2026.04.13 | ₩106,411 | ₩111,047 | ₩106,411 | ₩110,578 | +3.92% | 34.3만 |
|---|
| 2026.04.10 | ₩106,170 | ₩108,140 | ₩104,857 | ₩106,666 | +0.47% | 44.8만 |
|---|
| 2026.04.09 | ₩106,666 | ₩109,667 | ₩105,915 | ₩106,170 | -0.46% | 45.2만 |
|---|
| 2026.04.08 | ₩107,724 | ₩110,913 | ₩105,969 | ₩108,287 | +0.52% | 66.9만 |
|---|
| 2026.04.07 | ₩100,595 | ₩104,213 | ₩99,470 | ₩103,892 | +3.28% | 46.6만 |
|---|
| 2026.04.06 | ₩99,898 | ₩102,659 | ₩99,898 | ₩101,520 | +1.62% | 30.4만 |
|---|
| 2026.04.02 | ₩97,513 | ₩101,667 | ₩95,677 | ₩99,456 | +1.99% | 36.5만 |
|---|
| 2026.04.01 | ₩100,421 | ₩101,574 | ₩99,443 | ₩100,166 | -0.25% | 49.7만 |
|---|
| 2026.03.31 | ₩95,061 | ₩100,502 | ₩93,306 | ₩97,701 | +2.78% | 53.4만 |
|---|
| 2026.03.30 | ₩97,205 | ₩97,205 | ₩92,542 | ₩93,614 | -3.69% | 75.3만 |
|---|
| 2026.03.27 | ₩100,676 | ₩102,056 | ₩94,498 | ₩95,677 | -4.96% | 60.7만 |
|---|
| 2026.03.26 | ₩103,235 | ₩105,768 | ₩101,721 | ₩102,056 | -1.14% | 88.7만 |
|---|
| 2026.03.25 | ₩101,909 | ₩106,250 | ₩101,105 | ₩105,473 | +3.50% | 71.7만 |
|---|
| 2026.03.24 | ₩103,476 | ₩104,455 | ₩99,215 | ₩99,818 | -3.54% | 57.6만 |
|---|
| 2026.03.23 | ₩105,996 | ₩108,890 | ₩104,776 | ₩104,910 | -1.02% | 38.6만 |
|---|
| 2026.03.20 | ₩105,111 | ₩105,513 | ₩100,635 | ₩103,530 | -1.50% | 164.5만 |
|---|
| 2026.03.19 | ₩104,133 | ₩106,317 | ₩100,502 | ₩104,267 | +0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩108,207 | ₩109,547 | ₩105,580 | ₩105,821 | -2.20% | 57.3만 |
|---|
| 2026.03.17 | ₩108,890 | ₩111,530 | ₩107,081 | ₩109,011 | +0.11% | 46.3만 |
|---|
| 2026.03.16 | ₩106,009 | ₩111,570 | ₩106,009 | ₩108,153 | +2.02% | 57만 |
|---|
| 2026.03.13 | ₩111,141 | ₩111,717 | ₩104,414 | ₩104,736 | -5.76% | 106.1만 |
|---|
| 2026.03.12 | ₩114,170 | ₩114,170 | ₩109,078 | ₩109,131 | -4.41% | 78.1만 |
|---|
| 2026.03.11 | ₩115,027 | ₩118,726 | ₩113,687 | ₩115,242 | +0.19% | 27.6만 |
|---|
| 2026.03.10 | ₩119,074 | ₩120,562 | ₩114,465 | ₩116,408 | -2.24% | 46.3만 |
|---|
| 2026.03.09 | ₩115,885 | ₩120,039 | ₩113,835 | ₩119,744 | +3.33% | 41.8만 |
|---|
| 2026.03.06 | ₩111,168 | ₩118,887 | ₩109,091 | ₩115,805 | +4.17% | 47.9만 |
|---|
| 2026.03.05 | ₩117,346 | ₩118,860 | ₩111,905 | ₩113,848 | -2.98% | 51.4만 |
|---|
| 2026.03.04 | ₩121,821 | ₩123,268 | ₩119,275 | ₩119,503 | -1.90% | 45.7만 |
|---|
| 2026.03.03 | ₩119,275 | ₩122,397 | ₩115,577 | ₩119,838 | +0.47% | 78.7만 |
|---|
| 2026.03.02 | ₩124,555 | ₩129,861 | ₩121,928 | ₩121,955 | -2.09% | 107.1만 |
|---|
| 2026.02.27 | ₩116,756 | ₩119,959 | ₩116,287 | ₩119,302 | +2.18% | 38.4만 |
|---|
| 2026.02.26 | ₩120,133 | ₩121,446 | ₩116,180 | ₩120,039 | -0.08% | 45.5만 |
|---|
| 2026.02.25 | ₩121,044 | ₩121,647 | ₩118,042 | ₩119,664 | -1.14% | 39.6만 |
|---|
| 2026.02.24 | ₩114,398 | ₩119,744 | ₩111,985 | ₩118,940 | +3.97% | 38.4만 |
|---|
| 2026.02.23 | ₩116,582 | ₩118,391 | ₩114,384 | ₩115,108 | -1.26% | 35만 |
|---|
| 2026.02.20 | ₩120,253 | ₩121,124 | ₩117,372 | ₩117,426 | -2.35% | 29.1만 |
|---|
| 2026.02.19 | ₩116,166 | ₩120,696 | ₩115,818 | ₩120,414 | +3.66% | 34.3만 |
|---|
| 2026.02.18 | ₩112,629 | ₩118,632 | ₩111,999 | ₩116,126 | +3.11% | 50만 |
|---|
| 2026.02.17 | ₩108,769 | ₩113,567 | ₩107,791 | ₩111,650 | +2.65% | 39.8만 |
|---|
| 2026.02.13 | ₩107,791 | ₩113,339 | ₩106,826 | ₩110,364 | +2.39% | 36.3만 |
|---|
| 2026.02.12 | ₩108,126 | ₩108,997 | ₩105,821 | ₩107,537 | -0.55% | 65.7만 |
|---|
| 2026.02.11 | ₩115,376 | ₩116,059 | ₩105,714 | ₩107,644 | -6.70% | 69.3만 |
|---|
| 2026.02.10 | ₩114,585 | ₩115,041 | ₩109,868 | ₩113,044 | -1.34% | 57.9만 |
|---|
| 2026.02.09 | ₩109,305 | ₩115,416 | ₩108,823 | ₩114,398 | +4.66% | 63.9만 |
|---|
| 2026.02.06 | ₩108,676 | ₩111,597 | ₩106,130 | ₩110,150 | +1.36% | 64.1만 |
|---|
| 2026.02.05 | ₩100,703 | ₩108,073 | ₩99,175 | ₩105,955 | +5.22% | 125.6만 |
|---|
| 2026.02.04 | ₩116,501 | ₩120,026 | ₩100,247 | ₩103,342 | -11.30% | 264.9만 |
|---|
| 2026.02.03 | ₩128,320 | ₩134,002 | ₩127,181 | ₩133,037 | +3.68% | 94.5만 |
|---|
| 2026.02.02 | ₩124,742 | ₩127,114 | ₩123,268 | ₩125,814 | +0.86% | 73.3만 |
|---|
| 2026.01.30 | ₩129,660 | ₩132,649 | ₩124,340 | ₩125,801 | -2.98% | 72.8만 |
|---|
| 2026.01.29 | ₩133,332 | ₩136,052 | ₩129,406 | ₩131,711 | -1.22% | 50.5만 |
|---|
| 2026.01.28 | ₩135,623 | ₩135,623 | ₩131,791 | ₩134,029 | -1.18% | 44.3만 |
|---|
| 2026.01.27 | ₩132,809 | ₩136,535 | ₩132,742 | ₩135,396 | +1.95% | 46.6만 |
|---|
| 2026.01.26 | ₩132,729 | ₩132,729 | ₩130,411 | ₩132,515 | -0.16% | 55.2만 |
|---|
| 2026.01.23 | ₩133,211 | ₩134,618 | ₩130,840 | ₩132,729 | -0.36% | 45.3만 |
|---|
| 2026.01.22 | ₩133,613 | ₩136,240 | ₩131,938 | ₩133,305 | -0.23% | 61.5만 |
|---|
| 2026.01.21 | ₩130,639 | ₩133,747 | ₩127,972 | ₩133,426 | +2.13% | 99.7만 |
|---|
| 2026.01.20 | ₩135,811 | ₩139,054 | ₩129,875 | ₩130,116 | -4.19% | 93.3만 |
|---|
| 2026.01.16 | ₩138,759 | ₩139,148 | ₩136,066 | ₩138,049 | -0.51% | 97.1만 |
|---|
| 2026.01.15 | ₩132,729 | ₩138,116 | ₩130,304 | ₩137,955 | +3.94% | 89.5만 |
|---|
| 2026.01.14 | ₩130,652 | ₩132,943 | ₩125,922 | ₩132,153 | +1.15% | 97.1만 |
|---|
| 2026.01.13 | ₩131,322 | ₩133,171 | ₩130,009 | ₩132,850 | +1.16% | 83.4만 |
|---|
| 2026.01.12 | ₩125,868 | ₩130,049 | ₩125,412 | ₩130,009 | +3.29% | 76.4만 |
|---|
| 2026.01.09 | ₩119,811 | ₩125,613 | ₩118,632 | ₩125,265 | +4.55% | 57만 |
|---|
| 2026.01.08 | ₩116,930 | ₩123,255 | ₩116,756 | ₩118,913 | +1.70% | 93만 |
|---|
| 2026.01.07 | ₩112,897 | ₩115,604 | ₩111,222 | ₩113,634 | +0.65% | 93.3만 |
|---|
| 2026.01.06 | ₩108,930 | ₩113,004 | ₩107,818 | ₩112,897 | +3.64% | 55.6만 |
|---|
| 2026.01.05 | ₩103,878 | ₩109,386 | ₩103,168 | ₩108,930 | +4.86% | 97.4만 |
|---|
| 2026.01.02 | ₩98,505 | ₩101,949 | ₩97,379 | ₩101,882 | +3.43% | 37.7만 |
|---|
| 2025.12.31 | ₩99,523 | ₩99,523 | ₩97,419 | ₩97,835 | -1.70% | 43.8만 |
|---|
| 2025.12.30 | ₩100,823 | ₩102,512 | ₩97,969 | ₩98,960 | -1.85% | 48.2만 |
|---|
| 2025.12.29 | ₩98,103 | ₩101,051 | ₩98,009 | ₩100,408 | +2.35% | 57.1만 |
|---|
| 2025.12.26 | ₩100,032 | ₩100,461 | ₩97,808 | ₩99,456 | -0.58% | 28만 |
|---|
| 2025.12.24 | ₩99,818 | ₩100,542 | ₩99,188 | ₩100,099 | +0.28% | 16.1만 |
|---|
| 2025.12.23 | ₩98,022 | ₩101,547 | ₩98,022 | ₩100,595 | +2.62% | 59만 |
|---|
| 2025.12.22 | ₩94,579 | ₩98,759 | ₩93,346 | ₩98,505 | +4.15% | 56만 |
|---|
| 2025.12.19 | ₩92,247 | ₩93,976 | ₩92,247 | ₩93,332 | +1.18% | 204.4만 |
|---|
| 2025.12.18 | ₩94,552 | ₩95,302 | ₩92,207 | ₩92,301 | -2.38% | 47만 |
|---|
| 2025.12.17 | ₩96,213 | ₩97,835 | ₩92,582 | ₩93,306 | -3.02% | 59.2만 |
|---|
| 2025.12.16 | ₩98,639 | ₩98,867 | ₩95,369 | ₩96,213 | -2.46% | 67.8만 |
|---|
| 2025.12.15 | ₩100,676 | ₩100,997 | ₩99,269 | ₩99,818 | -0.85% | 67.4만 |
|---|
| 2025.12.12 | ₩103,021 | ₩103,436 | ₩99,483 | ₩99,818 | -3.11% | 47.6만 |
|---|
| 2025.12.11 | ₩101,105 | ₩103,932 | ₩99,322 | ₩102,659 | +1.54% | 55.8만 |
|---|
| 2025.12.10 | ₩95,543 | ₩101,895 | ₩95,383 | ₩100,756 | +5.46% | 97.9만 |
|---|
| 2025.12.09 | ₩96,589 | ₩99,416 | ₩95,208 | ₩96,294 | -0.31% | 63.3만 |
|---|
| 2025.12.08 | ₩95,557 | ₩96,830 | ₩94,270 | ₩96,401 | +0.88% | 80.9만 |
|---|
| 2025.12.05 | ₩95,543 | ₩96,146 | ₩93,038 | ₩94,579 | -1.01% | 50.4만 |
|---|
| 2025.12.04 | ₩94,391 | ₩96,776 | ₩94,217 | ₩95,610 | +1.29% | 55.8만 |
|---|
| 2025.12.03 | ₩90,800 | ₩94,592 | ₩90,103 | ₩94,110 | +3.65% | 60.8만 |
|---|
| 2025.12.02 | ₩90,840 | ₩91,269 | ₩89,875 | ₩90,706 | -0.15% | 32.1만 |
|---|
| 2025.12.01 | ₩92,528 | ₩93,225 | ₩89,219 | ₩89,513 | -3.26% | 40.2만 |
|---|
| 2025.11.28 | ₩93,788 | ₩94,605 | ₩92,033 | ₩93,654 | -0.14% | 23만 |
|---|
| 2025.11.26 | ₩92,528 | ₩94,337 | ₩92,528 | ₩93,292 | +0.83% | 65.7만 |
|---|
| 2025.11.25 | ₩90,277 | ₩94,994 | ₩88,910 | ₩92,528 | +2.49% | 83만 |
|---|
| 2025.11.24 | ₩89,353 | ₩90,237 | ₩88,173 | ₩89,339 | -0.02% | 42.5만 |
|---|
| 2025.11.21 | ₩88,508 | ₩90,425 | ₩87,155 | ₩89,353 | +0.95% | 92.8만 |
|---|
| 2025.11.20 | ₩93,198 | ₩94,873 | ₩88,415 | ₩88,602 | -4.93% | 67.3만 |
|---|
| 2025.11.19 | ₩90,947 | ₩92,636 | ₩90,451 | ₩90,518 | -0.47% | 86.9만 |
|---|
| 2025.11.18 | ₩91,269 | ₩93,118 | ₩90,063 | ₩91,041 | -0.25% | 69.3만 |
|---|
| 2025.11.17 | ₩94,994 | ₩95,141 | ₩90,411 | ₩91,590 | -3.58% | 59.6만 |
|---|
| 2025.11.14 | ₩93,801 | ₩96,294 | ₩92,984 | ₩94,940 | +1.21% | 58.3만 |
|---|
| 2025.11.13 | ₩97,848 | ₩98,746 | ₩94,418 | ₩95,490 | -2.41% | 61.8만 |
|---|
| 2025.11.12 | ₩98,049 | ₩99,161 | ₩97,245 | ₩97,955 | -0.10% | 65.4만 |
|---|
| 2025.11.11 | ₩99,630 | ₩100,220 | ₩96,267 | ₩97,473 | -2.17% | 57만 |
|---|
| 2025.11.10 | ₩101,078 | ₩102,538 | ₩99,885 | ₩100,032 | -1.03% | 53.6만 |
|---|
| 2025.11.07 | ₩99,228 | ₩100,448 | ₩96,548 | ₩99,255 | +0.03% | 66.8만 |
|---|
| 2025.11.06 | ₩105,004 | ₩105,902 | ₩100,046 | ₩100,984 | -3.83% | 66.6만 |
|---|
| 2025.11.05 | ₩100,394 | ₩107,094 | ₩99,255 | ₩104,776 | +4.36% | 84.6만 |
|---|
| 2025.11.04 | ₩101,882 | ₩103,034 | ₩99,912 | ₩101,453 | -0.42% | 85.6만 |
|---|
| 2025.11.03 | ₩103,731 | ₩105,071 | ₩101,332 | ₩104,227 | +0.48% | 58만 |
|---|
| 2025.10.31 | ₩103,436 | ₩106,518 | ₩102,753 | ₩103,731 | +0.29% | 53만 |
|---|
| 2025.10.30 | ₩103,061 | ₩104,522 | ₩101,909 | ₩102,914 | -0.14% | 42.3만 |
|---|
| 2025.10.29 | ₩103,838 | ₩105,312 | ₩102,284 | ₩103,771 | -0.06% | 43.4만 |
|---|
| 2025.10.28 | ₩105,446 | ₩105,875 | ₩103,972 | ₩103,986 | -1.39% | 31.1만 |
|---|
| 2025.10.27 | ₩107,336 | ₩108,394 | ₩104,575 | ₩105,259 | -1.94% | 44.6만 |
|---|
| 2025.10.24 | ₩106,277 | ₩106,813 | ₩104,535 | ₩106,424 | +0.14% | 36.9만 |
|---|
| 2025.10.23 | ₩101,627 | ₩104,562 | ₩101,627 | ₩103,986 | +2.32% | 41.8만 |
|---|
| 2025.10.22 | ₩104,669 | ₩105,205 | ₩100,528 | ₩101,225 | -3.29% | 70.8만 |
|---|
| 2025.10.21 | ₩103,396 | ₩105,835 | ₩102,217 | ₩105,607 | +2.14% | 37.9만 |
|---|
| 2025.10.20 | ₩103,557 | ₩104,857 | ₩102,244 | ₩103,235 | -0.31% | 51.7만 |
|---|
| 2025.10.17 | ₩101,976 | ₩103,463 | ₩99,805 | ₩101,225 | -0.74% | 110.7만 |
|---|
| 2025.10.16 | ₩105,272 | ₩106,304 | ₩103,007 | ₩103,316 | -1.86% | 66.6만 |
|---|
| 2025.10.15 | ₩103,664 | ₩104,924 | ₩102,471 | ₩104,723 | +1.02% | 91.4만 |
|---|
| 2025.10.14 | ₩100,743 | ₩104,977 | ₩99,818 | ₩104,200 | +3.43% | 60만 |
|---|
| 2025.10.13 | ₩101,587 | ₩102,847 | ₩98,974 | ₩102,766 | +1.16% | 84.9만 |
|---|
| 2025.10.10 | ₩107,563 | ₩107,711 | ₩98,424 | ₩98,599 | -8.33% | 109.2만 |
|---|