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 | ₩105,524 | ₩106,366 | ₩104,362 | ₩106,165 | +0.61% | 29.4만 |
| 2026.10.08 | ₩105,177 | ₩106,753 | ₩103,427 | ₩104,870 | -0.29% | 39.5만 |
| 2026.10.07 | ₩108,035 | ₩108,876 | ₩105,337 | ₩106,513 | -1.41% | 43.3만 |
| 2026.10.06 | ₩111,922 | ₩112,376 | ₩108,516 | ₩110,586 | -1.19% | 54.8만 |
| 2026.10.05 | ₩113,070 | ₩113,524 | ₩110,372 | ₩110,773 | -2.03% | 53.8만 |
| 2026.10.02 | ₩115,554 | ₩115,835 | ₩112,269 | ₩113,351 | -1.91% | 54.9만 |
| 2026.10.01 | ₩111,387 | ₩112,710 | ₩108,249 | ₩112,282 | +0.80% | 48만 |
| 2026.09.30 | ₩112,069 | ₩113,084 | ₩108,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,853 |
| -1.08% |
| 66.7만 |
| 2026.09.29 | ₩107,568 | ₩110,720 | ₩104,990 | ₩110,372 | +2.61% | 84.4만 |
|---|
| 2026.09.28 | ₩108,115 | ₩108,676 | ₩106,326 | ₩107,007 | -1.03% | 60.4만 |
|---|
| 2026.09.25 | ₩111,908 | ₩112,643 | ₩109,224 | ₩109,758 | -1.92% | 44.1만 |
|---|
| 2026.09.24 | ₩109,331 | ₩111,628 | ₩108,169 | ₩111,094 | +1.61% | 46.7만 |
|---|
| 2026.09.23 | ₩110,893 | ₩112,109 | ₩109,397 | ₩110,479 | -0.37% | 44.5만 |
|---|
| 2026.09.22 | ₩115,862 | ₩115,862 | ₩110,185 | ₩112,028 | -3.31% | 68.7만 |
|---|
| 2026.09.21 | ₩115,554 | ₩116,503 | ₩113,685 | ₩114,392 | -1.01% | 41.9만 |
|---|
| 2026.09.18 | ₩116,169 | ₩116,169 | ₩112,683 | ₩113,898 | -1.95% | 173.2만 |
|---|
| 2026.09.17 | ₩119,227 | ₩120,282 | ₩114,125 | ₩115,100 | -3.46% | 57.6만 |
|---|
| 2026.09.16 | ₩116,890 | ₩116,890 | ₩113,765 | ₩116,529 | -0.31% | 66.8만 |
|---|
| 2026.09.15 | ₩109,504 | ₩117,010 | ₩107,674 | ₩116,209 | +6.12% | 107.5만 |
|---|
| 2026.09.14 | ₩104,803 | ₩110,292 | ₩104,803 | ₩108,222 | +3.26% | 66.3만 |
|---|
| 2026.09.11 | ₩109,037 | ₩110,559 | ₩106,820 | ₩107,661 | -1.26% | 47.5만 |
|---|
| 2026.09.10 | ₩107,180 | ₩109,357 | ₩106,285 | ₩107,421 | +0.22% | 42.2만 |
|---|
| 2026.09.09 | ₩111,200 | ₩112,189 | ₩106,579 | ₩107,861 | -3.00% | 78.8만 |
|---|
| 2026.09.08 | ₩110,840 | ₩114,553 | ₩108,462 | ₩111,468 | +0.57% | 86.1만 |
|---|
| 2026.09.04 | ₩112,723 | ₩114,352 | ₩109,130 | ₩110,079 | -2.35% | 62.6만 |
|---|
| 2026.09.03 | ₩111,855 | ₩113,992 | ₩108,983 | ₩113,137 | +1.15% | 86.6만 |
|---|
| 2026.09.02 | ₩110,586 | ₩110,586 | ₩108,129 | ₩110,279 | -0.28% | 61.7만 |
|---|
| 2026.09.01 | ₩115,568 | ₩118,145 | ₩110,292 | ₩110,586 | -4.31% | 60만 |
|---|
| 2026.08.31 | ₩118,840 | ₩118,893 | ₩115,074 | ₩116,636 | -1.85% | 59만 |
|---|
| 2026.08.28 | ₩121,030 | ₩121,137 | ₩117,491 | ₩118,252 | -2.30% | 64.1만 |
|---|
| 2026.08.27 | ₩120,576 | ₩121,538 | ₩118,600 | ₩120,830 | +0.21% | 43.7만 |
|---|
| 2026.08.26 | ₩117,184 | ₩120,576 | ₩116,195 | ₩119,882 | +2.30% | 58.8만 |
|---|
| 2026.08.25 | ₩121,524 | ₩121,698 | ₩115,207 | ₩117,184 | -3.57% | 109.3만 |
|---|
| 2026.08.24 | ₩121,351 | ₩123,902 | ₩118,653 | ₩119,655 | -1.40% | 143.4만 |
|---|
| 2026.08.21 | ₩127,187 | ₩128,256 | ₩121,872 | ₩122,019 | -4.06% | 111.8만 |
|---|
| 2026.08.20 | ₩133,424 | ₩133,424 | ₩123,969 | ₩125,852 | -5.68% | 113만 |
|---|
| 2026.08.19 | ₩139,795 | ₩144,991 | ₩130,072 | ₩135,227 | -3.27% | 172.4만 |
|---|
| 2026.08.18 | ₩149,198 | ₩152,082 | ₩138,500 | ₩140,236 | -6.01% | 204.1만 |
|---|
| 2026.08.17 | ₩147,328 | ₩154,099 | ₩144,657 | ₩151,401 | +2.76% | 118.2만 |
|---|
| 2026.08.14 | ₩147,141 | ₩149,678 | ₩144,897 | ₩148,410 | +0.86% | 31.9만 |
|---|
| 2026.08.13 | ₩148,356 | ₩150,747 | ₩144,403 | ₩146,633 | -1.16% | 41.5만 |
|---|
| 2026.08.12 | ₩149,518 | ₩150,480 | ₩145,792 | ₩149,104 | -0.28% | 36.2만 |
|---|
| 2026.08.11 | ₩144,884 | ₩146,874 | ₩142,640 | ₩145,779 | +0.62% | 34.4만 |
|---|
| 2026.08.10 | ₩146,313 | ₩147,635 | ₩143,842 | ₩145,097 | -0.83% | 49.8만 |
|---|
| 2026.08.07 | ₩146,219 | ₩147,141 | ₩141,839 | ₩145,097 | -0.77% | 41.3만 |
|---|
| 2026.08.06 | ₩143,388 | ₩150,066 | ₩143,388 | ₩145,351 | +1.37% | 45.5만 |
|---|
| 2026.08.05 | ₩151,401 | ₩154,046 | ₩143,348 | ₩143,495 | -5.22% | 60.9만 |
|---|
| 2026.08.04 | ₩145,632 | ₩151,695 | ₩145,578 | ₩150,653 | +3.45% | 78.2만 |
|---|
| 2026.08.03 | ₩133,852 | ₩142,453 | ₩132,877 | ₩141,291 | +5.56% | 67.8만 |
|---|
| 2026.07.31 | ₩130,566 | ₩133,598 | ₩126,292 | ₩129,685 | -0.68% | 36.3만 |
|---|
| 2026.07.30 | ₩121,538 | ₩129,297 | ₩120,296 | ₩128,176 | +5.46% | 43.2만 |
|---|
| 2026.07.29 | ₩132,810 | ₩134,520 | ₩120,095 | ₩120,429 | -9.32% | 68.2만 |
|---|
| 2026.07.28 | ₩138,166 | ₩138,486 | ₩130,620 | ₩132,730 | -3.93% | 51.4만 |
|---|
| 2026.07.27 | ₩139,194 | ₩142,279 | ₩135,655 | ₩138,633 | -0.40% | 44.1만 |
|---|
| 2026.07.24 | ₩142,026 | ₩144,683 | ₩137,538 | ₩137,925 | -2.89% | 43만 |
|---|
| 2026.07.23 | ₩132,022 | ₩143,174 | ₩131,702 | ₩142,026 | +7.58% | 79.7만 |
|---|
| 2026.07.22 | ₩131,007 | ₩134,453 | ₩129,912 | ₩132,116 | +0.85% | 43.5만 |
|---|
| 2026.07.21 | ₩127,575 | ₩133,251 | ₩127,227 | ₩131,742 | +3.27% | 83.6만 |
|---|
| 2026.07.20 | ₩129,137 | ₩130,967 | ₩126,413 | ₩126,519 | -2.03% | 57만 |
|---|
| 2026.07.17 | ₩124,369 | ₩132,436 | ₩123,327 | ₩128,323 | +3.18% | 145.7만 |
|---|
| 2026.07.16 | ₩134,373 | ₩135,254 | ₩127,775 | ₩128,216 | -4.58% | 65.4만 |
|---|
| 2026.07.15 | ₩136,429 | ₩140,276 | ₩134,733 | ₩137,525 | +0.80% | 67.4만 |
|---|
| 2026.07.14 | ₩132,543 | ₩140,997 | ₩132,543 | ₩133,985 | +1.09% | 68.3만 |
|---|
| 2026.07.13 | ₩141,545 | ₩142,159 | ₩128,883 | ₩131,234 | -7.28% | 71.3만 |
|---|
| 2026.07.10 | ₩153,365 | ₩153,365 | ₩144,056 | ₩144,216 | -5.97% | 51.2만 |
|---|
| 2026.07.09 | ₩152,937 | ₩154,313 | ₩151,535 | ₩152,590 | -0.23% | 32.3만 |
|---|
| 2026.07.08 | ₩150,814 | ₩153,044 | ₩146,366 | ₩150,133 | -0.45% | 55.7만 |
|---|
| 2026.07.07 | ₩163,088 | ₩164,690 | ₩152,710 | ₩154,700 | -5.14% | 52만 |
|---|
| 2026.07.06 | ₩168,577 | ₩171,555 | ₩162,620 | ₩164,370 | -2.50% | 42.6만 |
|---|
| 2026.07.02 | ₩166,507 | ₩170,700 | ₩163,782 | ₩168,564 | +1.24% | 59.5만 |
|---|
| 2026.07.01 | ₩162,286 | ₩170,727 | ₩161,725 | ₩164,343 | +1.27% | 70.6만 |
|---|
| 2026.06.30 | ₩149,011 | ₩163,796 | ₩147,395 | ₩163,382 | +9.64% | 96.7만 |
|---|
| 2026.06.29 | ₩145,552 | ₩149,572 | ₩143,241 | ₩147,208 | +1.14% | 70.3만 |
|---|
| 2026.06.26 | ₩140,730 | ₩147,622 | ₩137,498 | ₩146,086 | +3.81% | 302.6만 |
|---|
| 2026.06.25 | ₩141,839 | ₩145,378 | ₩138,900 | ₩140,997 | -0.59% | 61.9만 |
|---|
| 2026.06.24 | ₩148,076 | ₩148,223 | ₩139,595 | ₩140,236 | -5.29% | 63.5만 |
|---|
| 2026.06.23 | ₩146,914 | ₩152,069 | ₩145,672 | ₩148,076 | +0.79% | 46.1만 |
|---|
| 2026.06.22 | ₩153,592 | ₩155,261 | ₩147,021 | ₩149,264 | -2.82% | 50.6만 |
|---|
| 2026.06.18 | ₩157,679 | ₩160,136 | ₩150,386 | ₩152,136 | -3.52% | 179.6만 |
|---|
| 2026.06.17 | ₩149,171 | ₩155,168 | ₩145,792 | ₩154,259 | +3.41% | 64.3만 |
|---|
| 2026.06.16 | ₩153,378 | ₩155,675 | ₩149,198 | ₩150,173 | -2.09% | 54.9만 |
|---|
| 2026.06.15 | ₩161,619 | ₩163,168 | ₩154,219 | ₩154,834 | -4.20% | 88.4만 |
|---|
| 2026.06.12 | ₩159,949 | ₩162,099 | ₩153,685 | ₩160,670 | +0.45% | 49만 |
|---|
| 2026.06.11 | ₩145,431 | ₩160,096 | ₩145,258 | ₩159,361 | +9.58% | 80.8만 |
|---|
| 2026.06.10 | ₩144,243 | ₩148,570 | ₩141,398 | ₩142,653 | -1.10% | 50만 |
|---|
| 2026.06.09 | ₩149,198 | ₩152,977 | ₩136,657 | ₩145,338 | -2.59% | 68.6만 |
|---|
| 2026.06.08 | ₩151,214 | ₩153,592 | ₩145,952 | ₩148,169 | -2.01% | 55.6만 |
|---|
| 2026.06.05 | ₩156,757 | ₩156,757 | ₩144,844 | ₩148,610 | -5.20% | 90.8만 |
|---|
| 2026.06.04 | ₩147,969 | ₩158,360 | ₩145,538 | ₩157,358 | +6.35% | 71.8만 |
|---|
| 2026.06.03 | ₩149,251 | ₩151,388 | ₩144,550 | ₩149,037 | -0.14% | 125.8만 |
|---|
| 2026.06.02 | ₩148,490 | ₩153,565 | ₩146,954 | ₩150,747 | +1.52% | 71.2만 |
|---|
| 2026.06.01 | ₩150,440 | ₩150,774 | ₩143,762 | ₩148,623 | -1.21% | 78만 |
|---|
| 2026.05.29 | ₩143,455 | ₩151,548 | ₩142,106 | ₩149,184 | +3.99% | 152.2만 |
|---|
| 2026.05.28 | ₩130,526 | ₩144,777 | ₩130,299 | ₩144,390 | +10.62% | 79만 |
|---|
| 2026.05.27 | ₩134,640 | ₩134,640 | ₩129,311 | ₩129,698 | -3.67% | 47.4만 |
|---|
| 2026.05.26 | ₩133,558 | ₩135,815 | ₩130,873 | ₩132,650 | -0.68% | 64만 |
|---|
| 2026.05.22 | ₩130,633 | ₩131,889 | ₩128,296 | ₩131,621 | +0.76% | 36.3만 |
|---|
| 2026.05.21 | ₩124,930 | ₩129,084 | ₩122,767 | ₩128,696 | +3.01% | 43.9만 |
|---|
| 2026.05.20 | ₩125,371 | ₩128,870 | ₩123,287 | ₩126,626 | +1.00% | 45.2만 |
|---|
| 2026.05.19 | ₩123,621 | ₩126,439 | ₩120,576 | ₩123,942 | +0.26% | 43.6만 |
|---|
| 2026.05.18 | ₩124,436 | ₩125,277 | ₩122,459 | ₩124,730 | +0.24% | 46.1만 |
|---|
| 2026.05.15 | ₩124,022 | ₩125,545 | ₩121,284 | ₩122,913 | -0.89% | 47만 |
|---|
| 2026.05.14 | ₩124,035 | ₩126,426 | ₩122,059 | ₩126,279 | +1.81% | 33.8만 |
|---|
| 2026.05.13 | ₩122,593 | ₩123,728 | ₩117,691 | ₩123,541 | +0.77% | 40.7만 |
|---|
| 2026.05.12 | ₩121,671 | ₩123,635 | ₩117,438 | ₩123,301 | +1.34% | 46.3만 |
|---|
| 2026.05.11 | ₩120,817 | ₩123,955 | ₩119,027 | ₩122,807 | +1.65% | 50.9만 |
|---|
| 2026.05.08 | ₩119,254 | ₩122,833 | ₩118,466 | ₩120,656 | +1.18% | 67.3만 |
|---|
| 2026.05.07 | ₩124,196 | ₩124,196 | ₩115,367 | ₩117,611 | -5.30% | 94.1만 |
|---|
| 2026.05.06 | ₩117,571 | ₩122,767 | ₩107,888 | ₩122,419 | +4.12% | 143.7만 |
|---|
| 2026.05.05 | ₩106,780 | ₩112,843 | ₩105,083 | ₩110,800 | +3.76% | 101.7만 |
|---|
| 2026.05.04 | ₩104,830 | ₩106,806 | ₩103,694 | ₩104,883 | +0.05% | 43.1만 |
|---|
| 2026.05.01 | ₩106,486 | ₩106,486 | ₩102,719 | ₩104,910 | -1.48% | 34.6만 |
|---|
| 2026.04.30 | ₩100,088 | ₩105,911 | ₩100,088 | ₩105,391 | +5.30% | 39.8만 |
|---|
| 2026.04.29 | ₩102,252 | ₩103,401 | ₩98,125 | ₩99,835 | -2.36% | 50.2만 |
|---|
| 2026.04.28 | ₩103,574 | ₩103,748 | ₩99,821 | ₩102,212 | -1.32% | 43.5만 |
|---|
| 2026.04.27 | ₩104,362 | ₩106,005 | ₩102,800 | ₩102,920 | -1.38% | 34.8만 |
|---|
| 2026.04.24 | ₩104,482 | ₩104,803 | ₩100,903 | ₩104,162 | -0.31% | 48.8만 |
|---|
| 2026.04.23 | ₩110,599 | ₩111,227 | ₩101,931 | ₩105,391 | -4.71% | 87.4만 |
|---|
| 2026.04.22 | ₩113,765 | ₩114,139 | ₩108,917 | ₩110,332 | -3.02% | 38.3만 |
|---|
| 2026.04.21 | ₩112,723 | ₩114,993 | ₩110,546 | ₩111,334 | -1.23% | 47.6만 |
|---|
| 2026.04.20 | ₩112,015 | ₩113,591 | ₩110,052 | ₩112,349 | +0.30% | 34.6만 |
|---|
| 2026.04.17 | ₩115,862 | ₩117,611 | ₩111,601 | ₩112,256 | -3.11% | 91.8만 |
|---|
| 2026.04.16 | ₩114,379 | ₩115,087 | ₩111,387 | ₩113,404 | -0.85% | 43만 |
|---|
| 2026.04.15 | ₩113,230 | ₩114,499 | ₩111,254 | ₩114,205 | +0.86% | 43.4만 |
|---|
| 2026.04.14 | ₩111,801 | ₩112,870 | ₩110,973 | ₩112,309 | +0.45% | 41.2만 |
|---|
| 2026.04.13 | ₩106,058 | ₩110,680 | ₩106,058 | ₩110,212 | +3.92% | 34.3만 |
|---|
| 2026.04.10 | ₩105,818 | ₩107,781 | ₩104,509 | ₩106,312 | +0.47% | 44.8만 |
|---|
| 2026.04.09 | ₩106,312 | ₩109,304 | ₩105,564 | ₩105,818 | -0.46% | 45.2만 |
|---|
| 2026.04.08 | ₩107,367 | ₩110,546 | ₩105,618 | ₩107,928 | +0.52% | 66.9만 |
|---|
| 2026.04.07 | ₩100,262 | ₩103,868 | ₩99,140 | ₩103,548 | +3.28% | 46.6만 |
|---|
| 2026.04.06 | ₩99,567 | ₩102,319 | ₩99,567 | ₩101,184 | +1.62% | 30.4만 |
|---|
| 2026.04.02 | ₩97,190 | ₩101,330 | ₩95,360 | ₩99,127 | +1.99% | 36.5만 |
|---|
| 2026.04.01 | ₩100,088 | ₩101,237 | ₩99,113 | ₩99,835 | -0.25% | 49.7만 |
|---|
| 2026.03.31 | ₩94,746 | ₩100,169 | ₩92,996 | ₩97,377 | +2.78% | 53.4만 |
|---|
| 2026.03.30 | ₩96,883 | ₩96,883 | ₩92,235 | ₩93,304 | -3.69% | 75.3만 |
|---|
| 2026.03.27 | ₩100,342 | ₩101,718 | ₩94,185 | ₩95,360 | -4.96% | 60.7만 |
|---|
| 2026.03.26 | ₩102,893 | ₩105,417 | ₩101,384 | ₩101,718 | -1.14% | 88.7만 |
|---|
| 2026.03.25 | ₩101,571 | ₩105,898 | ₩100,770 | ₩105,124 | +3.50% | 71.7만 |
|---|
| 2026.03.24 | ₩103,133 | ₩104,108 | ₩98,886 | ₩99,487 | -3.54% | 57.6만 |
|---|
| 2026.03.23 | ₩105,644 | ₩108,529 | ₩104,429 | ₩104,563 | -1.02% | 38.6만 |
|---|
| 2026.03.20 | ₩104,763 | ₩105,164 | ₩100,302 | ₩103,187 | -1.50% | 164.5만 |
|---|
| 2026.03.19 | ₩103,788 | ₩105,965 | ₩100,169 | ₩103,921 | +0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩107,848 | ₩109,184 | ₩105,230 | ₩105,471 | -2.20% | 57.3만 |
|---|
| 2026.03.17 | ₩108,529 | ₩111,160 | ₩106,726 | ₩108,649 | +0.11% | 46.3만 |
|---|
| 2026.03.16 | ₩105,658 | ₩111,200 | ₩105,658 | ₩107,795 | +2.02% | 57만 |
|---|
| 2026.03.13 | ₩110,773 | ₩111,347 | ₩104,068 | ₩104,389 | -5.76% | 106.1만 |
|---|
| 2026.03.12 | ₩113,791 | ₩113,791 | ₩108,716 | ₩108,770 | -4.41% | 78.1만 |
|---|
| 2026.03.11 | ₩114,646 | ₩118,332 | ₩113,311 | ₩114,860 | +0.19% | 27.6만 |
|---|
| 2026.03.10 | ₩118,680 | ₩120,162 | ₩114,085 | ₩116,022 | -2.24% | 46.3만 |
|---|
| 2026.03.09 | ₩115,501 | ₩119,641 | ₩113,458 | ₩119,347 | +3.33% | 41.8만 |
|---|
| 2026.03.06 | ₩110,800 | ₩118,493 | ₩108,730 | ₩115,421 | +4.17% | 47.9만 |
|---|
| 2026.03.05 | ₩116,957 | ₩118,466 | ₩111,534 | ₩113,471 | -2.98% | 51.4만 |
|---|
| 2026.03.04 | ₩121,418 | ₩122,860 | ₩118,880 | ₩119,107 | -1.90% | 45.7만 |
|---|
| 2026.03.03 | ₩118,880 | ₩121,992 | ₩115,194 | ₩119,441 | +0.47% | 78.7만 |
|---|
| 2026.03.02 | ₩124,142 | ₩129,431 | ₩121,524 | ₩121,551 | -2.09% | 107.1만 |
|---|
| 2026.02.27 | ₩116,369 | ₩119,561 | ₩115,902 | ₩118,907 | +2.18% | 38.4만 |
|---|
| 2026.02.26 | ₩119,735 | ₩121,044 | ₩115,795 | ₩119,641 | -0.08% | 45.5만 |
|---|
| 2026.02.25 | ₩120,643 | ₩121,244 | ₩117,651 | ₩119,267 | -1.14% | 39.6만 |
|---|
| 2026.02.24 | ₩114,018 | ₩119,347 | ₩111,614 | ₩118,546 | +3.97% | 38.4만 |
|---|
| 2026.02.23 | ₩116,195 | ₩117,998 | ₩114,005 | ₩114,726 | -1.26% | 35만 |
|---|
| 2026.02.20 | ₩119,855 | ₩120,723 | ₩116,983 | ₩117,037 | -2.35% | 29.1만 |
|---|
| 2026.02.19 | ₩115,781 | ₩120,296 | ₩115,434 | ₩120,015 | +3.66% | 34.3만 |
|---|
| 2026.02.18 | ₩112,256 | ₩118,239 | ₩111,628 | ₩115,741 | +3.11% | 50만 |
|---|
| 2026.02.17 | ₩108,409 | ₩113,190 | ₩107,434 | ₩111,281 | +2.65% | 39.8만 |
|---|
| 2026.02.13 | ₩107,434 | ₩112,963 | ₩106,472 | ₩109,998 | +2.39% | 36.3만 |
|---|
| 2026.02.12 | ₩107,768 | ₩108,636 | ₩105,471 | ₩107,180 | -0.55% | 65.7만 |
|---|
| 2026.02.11 | ₩114,993 | ₩115,675 | ₩105,364 | ₩107,287 | -6.70% | 69.3만 |
|---|
| 2026.02.10 | ₩114,205 | ₩114,660 | ₩109,504 | ₩112,670 | -1.34% | 57.9만 |
|---|
| 2026.02.09 | ₩108,943 | ₩115,034 | ₩108,462 | ₩114,018 | +4.66% | 63.9만 |
|---|
| 2026.02.06 | ₩108,316 | ₩111,227 | ₩105,778 | ₩109,785 | +1.36% | 64.1만 |
|---|
| 2026.02.05 | ₩100,369 | ₩107,715 | ₩98,846 | ₩105,604 | +5.22% | 125.6만 |
|---|
| 2026.02.04 | ₩116,115 | ₩119,628 | ₩99,915 | ₩103,000 | -11.30% | 264.9만 |
|---|
| 2026.02.03 | ₩127,895 | ₩133,558 | ₩126,760 | ₩132,596 | +3.68% | 94.5만 |
|---|
| 2026.02.02 | ₩124,329 | ₩126,693 | ₩122,860 | ₩125,398 | +0.86% | 73.3만 |
|---|
| 2026.01.30 | ₩129,231 | ₩132,209 | ₩123,928 | ₩125,384 | -2.98% | 72.8만 |
|---|
| 2026.01.29 | ₩132,890 | ₩135,601 | ₩128,977 | ₩131,274 | -1.22% | 50.5만 |
|---|
| 2026.01.28 | ₩135,174 | ₩135,174 | ₩131,354 | ₩133,585 | -1.18% | 44.3만 |
|---|
| 2026.01.27 | ₩132,369 | ₩136,082 | ₩132,303 | ₩134,947 | +1.95% | 46.6만 |
|---|
| 2026.01.26 | ₩132,289 | ₩132,289 | ₩129,979 | ₩132,076 | -0.16% | 55.2만 |
|---|
| 2026.01.23 | ₩132,770 | ₩134,172 | ₩130,406 | ₩132,289 | -0.36% | 45.3만 |
|---|
| 2026.01.22 | ₩133,171 | ₩135,788 | ₩131,501 | ₩132,864 | -0.23% | 61.5만 |
|---|
| 2026.01.21 | ₩130,206 | ₩133,304 | ₩127,548 | ₩132,984 | +2.13% | 99.7만 |
|---|
| 2026.01.20 | ₩135,361 | ₩138,593 | ₩129,444 | ₩129,685 | -4.19% | 93.3만 |
|---|
| 2026.01.16 | ₩138,299 | ₩138,687 | ₩135,615 | ₩137,591 | -0.51% | 97.1만 |
|---|
| 2026.01.15 | ₩132,289 | ₩137,658 | ₩129,872 | ₩137,498 | +3.94% | 89.5만 |
|---|
| 2026.01.14 | ₩130,219 | ₩132,503 | ₩125,504 | ₩131,715 | +1.15% | 97.1만 |
|---|
| 2026.01.13 | ₩130,887 | ₩132,730 | ₩129,578 | ₩132,409 | +1.16% | 83.4만 |
|---|
| 2026.01.12 | ₩125,451 | ₩129,618 | ₩124,997 | ₩129,578 | +3.29% | 76.4만 |
|---|
| 2026.01.09 | ₩119,414 | ₩125,197 | ₩118,239 | ₩124,850 | +4.55% | 57만 |
|---|
| 2026.01.08 | ₩116,543 | ₩122,847 | ₩116,369 | ₩118,519 | +1.70% | 93만 |
|---|
| 2026.01.07 | ₩112,523 | ₩115,220 | ₩110,853 | ₩113,257 | +0.65% | 93.3만 |
|---|
| 2026.01.06 | ₩108,569 | ₩112,629 | ₩107,461 | ₩112,523 | +3.64% | 55.6만 |
|---|
| 2026.01.05 | ₩103,534 | ₩109,023 | ₩102,826 | ₩108,569 | +4.86% | 97.4만 |
|---|
| 2026.01.02 | ₩98,178 | ₩101,611 | ₩97,057 | ₩101,544 | +3.43% | 37.7만 |
|---|
| 2025.12.31 | ₩99,194 | ₩99,194 | ₩97,097 | ₩97,511 | -1.70% | 43.8만 |
|---|
| 2025.12.30 | ₩100,489 | ₩102,172 | ₩97,644 | ₩98,633 | -1.85% | 48.2만 |
|---|
| 2025.12.29 | ₩97,778 | ₩100,716 | ₩97,684 | ₩100,075 | +2.35% | 57.1만 |
|---|
| 2025.12.26 | ₩99,701 | ₩100,128 | ₩97,484 | ₩99,127 | -0.58% | 28만 |
|---|
| 2025.12.24 | ₩99,487 | ₩100,209 | ₩98,860 | ₩99,768 | +0.28% | 16.1만 |
|---|
| 2025.12.23 | ₩97,698 | ₩101,210 | ₩97,698 | ₩100,262 | +2.62% | 59만 |
|---|
| 2025.12.22 | ₩94,265 | ₩98,432 | ₩93,037 | ₩98,178 | +4.15% | 56만 |
|---|
| 2025.12.19 | ₩91,941 | ₩93,664 | ₩91,941 | ₩93,023 | +1.18% | 204.4만 |
|---|
| 2025.12.18 | ₩94,239 | ₩94,986 | ₩91,901 | ₩91,995 | -2.38% | 47만 |
|---|
| 2025.12.17 | ₩95,895 | ₩97,511 | ₩92,275 | ₩92,996 | -3.02% | 59.2만 |
|---|
| 2025.12.16 | ₩98,312 | ₩98,539 | ₩95,053 | ₩95,895 | -2.46% | 67.8만 |
|---|
| 2025.12.15 | ₩100,342 | ₩100,663 | ₩98,940 | ₩99,487 | -0.85% | 67.4만 |
|---|
| 2025.12.12 | ₩102,679 | ₩103,093 | ₩99,153 | ₩99,487 | -3.11% | 47.6만 |
|---|
| 2025.12.11 | ₩100,770 | ₩103,588 | ₩98,993 | ₩102,319 | +1.54% | 55.8만 |
|---|
| 2025.12.10 | ₩95,227 | ₩101,558 | ₩95,067 | ₩100,422 | +5.46% | 97.9만 |
|---|
| 2025.12.09 | ₩96,269 | ₩99,087 | ₩94,893 | ₩95,975 | -0.31% | 63.3만 |
|---|
| 2025.12.08 | ₩95,240 | ₩96,509 | ₩93,958 | ₩96,082 | +0.88% | 80.9만 |
|---|
| 2025.12.05 | ₩95,227 | ₩95,828 | ₩92,729 | ₩94,265 | -1.01% | 50.4만 |
|---|
| 2025.12.04 | ₩94,078 | ₩96,456 | ₩93,905 | ₩95,294 | +1.29% | 55.8만 |
|---|
| 2025.12.03 | ₩90,499 | ₩94,279 | ₩89,804 | ₩93,798 | +3.65% | 60.8만 |
|---|
| 2025.12.02 | ₩90,539 | ₩90,966 | ₩89,577 | ₩90,405 | -0.15% | 32.1만 |
|---|
| 2025.12.01 | ₩92,222 | ₩92,916 | ₩88,923 | ₩89,217 | -3.26% | 40.2만 |
|---|
| 2025.11.28 | ₩93,477 | ₩94,292 | ₩91,728 | ₩93,344 | -0.14% | 23만 |
|---|
| 2025.11.26 | ₩92,222 | ₩94,025 | ₩92,222 | ₩92,983 | +0.83% | 65.7만 |
|---|
| 2025.11.25 | ₩89,978 | ₩94,679 | ₩88,616 | ₩92,222 | +2.49% | 83만 |
|---|
| 2025.11.24 | ₩89,056 | ₩89,938 | ₩87,881 | ₩89,043 | -0.02% | 42.5만 |
|---|
| 2025.11.21 | ₩88,215 | ₩90,125 | ₩86,866 | ₩89,056 | +0.95% | 92.8만 |
|---|
| 2025.11.20 | ₩92,890 | ₩94,559 | ₩88,122 | ₩88,309 | -4.93% | 67.3만 |
|---|
| 2025.11.19 | ₩90,646 | ₩92,329 | ₩90,152 | ₩90,218 | -0.47% | 86.9만 |
|---|
| 2025.11.18 | ₩90,966 | ₩92,809 | ₩89,764 | ₩90,739 | -0.25% | 69.3만 |
|---|
| 2025.11.17 | ₩94,679 | ₩94,826 | ₩90,112 | ₩91,287 | -3.58% | 59.6만 |
|---|
| 2025.11.14 | ₩93,491 | ₩95,975 | ₩92,676 | ₩94,626 | +1.21% | 58.3만 |
|---|
| 2025.11.13 | ₩97,524 | ₩98,419 | ₩94,105 | ₩95,173 | -2.41% | 61.8만 |
|---|
| 2025.11.12 | ₩97,724 | ₩98,833 | ₩96,923 | ₩97,631 | -0.10% | 65.4만 |
|---|
| 2025.11.11 | ₩99,300 | ₩99,888 | ₩95,948 | ₩97,150 | -2.17% | 57만 |
|---|
| 2025.11.10 | ₩100,743 | ₩102,199 | ₩99,554 | ₩99,701 | -1.03% | 53.6만 |
|---|
| 2025.11.07 | ₩98,900 | ₩100,115 | ₩96,229 | ₩98,926 | +0.03% | 66.8만 |
|---|
| 2025.11.06 | ₩104,656 | ₩105,551 | ₩99,714 | ₩100,649 | -3.83% | 66.6만 |
|---|
| 2025.11.05 | ₩100,062 | ₩106,740 | ₩98,926 | ₩104,429 | +4.36% | 84.6만 |
|---|
| 2025.11.04 | ₩101,544 | ₩102,693 | ₩99,581 | ₩101,117 | -0.42% | 85.6만 |
|---|
| 2025.11.03 | ₩103,387 | ₩104,723 | ₩100,997 | ₩103,881 | +0.48% | 58만 |
|---|
| 2025.10.31 | ₩103,093 | ₩106,165 | ₩102,412 | ₩103,387 | +0.29% | 53만 |
|---|
| 2025.10.30 | ₩102,719 | ₩104,175 | ₩101,571 | ₩102,573 | -0.14% | 42.3만 |
|---|
| 2025.10.29 | ₩103,494 | ₩104,963 | ₩101,945 | ₩103,427 | -0.06% | 43.4만 |
|---|
| 2025.10.28 | ₩105,097 | ₩105,524 | ₩103,628 | ₩103,641 | -1.39% | 31.1만 |
|---|
| 2025.10.27 | ₩106,980 | ₩108,035 | ₩104,229 | ₩104,910 | -1.94% | 44.6만 |
|---|
| 2025.10.24 | ₩105,925 | ₩106,459 | ₩104,189 | ₩106,072 | +0.14% | 36.9만 |
|---|
| 2025.10.23 | ₩101,290 | ₩104,215 | ₩101,290 | ₩103,641 | +2.32% | 41.8만 |
|---|
| 2025.10.22 | ₩104,322 | ₩104,856 | ₩100,195 | ₩100,890 | -3.29% | 70.8만 |
|---|
| 2025.10.21 | ₩103,053 | ₩105,484 | ₩101,878 | ₩105,257 | +2.14% | 37.9만 |
|---|
| 2025.10.20 | ₩103,214 | ₩104,509 | ₩101,905 | ₩102,893 | -0.31% | 51.7만 |
|---|
| 2025.10.17 | ₩101,638 | ₩103,120 | ₩99,474 | ₩100,890 | -0.74% | 110.7만 |
|---|
| 2025.10.16 | ₩104,923 | ₩105,952 | ₩102,666 | ₩102,973 | -1.86% | 66.6만 |
|---|
| 2025.10.15 | ₩103,320 | ₩104,576 | ₩102,132 | ₩104,376 | +1.02% | 91.4만 |
|---|
| 2025.10.14 | ₩100,409 | ₩104,629 | ₩99,487 | ₩103,855 | +3.43% | 60만 |
|---|
| 2025.10.13 | ₩101,250 | ₩102,506 | ₩98,646 | ₩102,426 | +1.16% | 84.9만 |
|---|
| 2025.10.10 | ₩107,207 | ₩107,354 | ₩98,098 | ₩98,272 | -8.33% | 109.2만 |
|---|