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 | ₩105,548 | ₩106,389 | ₩104,386 | ₩106,189 | +0.61% | 29.4만 |
| 2026.10.08 | ₩105,201 | ₩106,777 | ₩103,451 | ₩104,893 | -0.29% | 39.5만 |
| 2026.10.07 | ₩108,059 | ₩108,901 | ₩105,361 | ₩106,536 | -1.41% | 43.3만 |
| 2026.10.06 | ₩111,947 | ₩112,401 | ₩108,540 | ₩110,611 | -1.19% | 54.8만 |
| 2026.10.05 | ₩113,096 | ₩113,550 | ₩110,397 | ₩110,798 | -2.03% | 53.8만 |
| 2026.10.02 | ₩115,580 | ₩115,861 | ₩112,294 | ₩113,376 | -1.91% | 54.9만 |
| 2026.10.01 | ₩111,412 | ₩112,735 | ₩108,273 | ₩112,307 | +0.80% | 48만 |
| 2026.09.30 | ₩112,094 | ₩113,109 | ₩108,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,878 |
| -1.08% |
| 66.7만 |
| 2026.09.29 | ₩107,592 | ₩110,744 | ₩105,014 | ₩110,397 | +2.61% | 84.4만 |
|---|
| 2026.09.28 | ₩108,139 | ₩108,701 | ₩106,349 | ₩107,031 | -1.03% | 60.4만 |
|---|
| 2026.09.25 | ₩111,933 | ₩112,668 | ₩109,248 | ₩109,783 | -1.92% | 44.1만 |
|---|
| 2026.09.24 | ₩109,355 | ₩111,653 | ₩108,193 | ₩111,118 | +1.61% | 46.7만 |
|---|
| 2026.09.23 | ₩110,918 | ₩112,134 | ₩109,422 | ₩110,504 | -0.37% | 44.5만 |
|---|
| 2026.09.22 | ₩115,888 | ₩115,888 | ₩110,210 | ₩112,054 | -3.31% | 68.7만 |
|---|
| 2026.09.21 | ₩115,580 | ₩116,529 | ₩113,710 | ₩114,418 | -1.01% | 41.9만 |
|---|
| 2026.09.18 | ₩116,195 | ₩116,195 | ₩112,708 | ₩113,924 | -1.95% | 173.2만 |
|---|
| 2026.09.17 | ₩119,254 | ₩120,309 | ₩114,151 | ₩115,126 | -3.46% | 57.6만 |
|---|
| 2026.09.16 | ₩116,916 | ₩116,916 | ₩113,790 | ₩116,556 | -0.31% | 66.8만 |
|---|
| 2026.09.15 | ₩109,529 | ₩117,036 | ₩107,699 | ₩116,235 | +6.12% | 107.5만 |
|---|
| 2026.09.14 | ₩104,827 | ₩110,317 | ₩104,827 | ₩108,246 | +3.26% | 66.3만 |
|---|
| 2026.09.11 | ₩109,061 | ₩110,584 | ₩106,844 | ₩107,685 | -1.26% | 47.5만 |
|---|
| 2026.09.10 | ₩107,204 | ₩109,382 | ₩106,309 | ₩107,445 | +0.22% | 42.2만 |
|---|
| 2026.09.09 | ₩111,225 | ₩112,214 | ₩106,603 | ₩107,886 | -3.00% | 78.8만 |
|---|
| 2026.09.08 | ₩110,865 | ₩114,578 | ₩108,487 | ₩111,493 | +0.57% | 86.1만 |
|---|
| 2026.09.04 | ₩112,748 | ₩114,378 | ₩109,155 | ₩110,103 | -2.35% | 62.6만 |
|---|
| 2026.09.03 | ₩111,880 | ₩114,017 | ₩109,008 | ₩113,162 | +1.15% | 86.6만 |
|---|
| 2026.09.02 | ₩110,611 | ₩110,611 | ₩108,153 | ₩110,304 | -0.28% | 61.7만 |
|---|
| 2026.09.01 | ₩115,594 | ₩118,172 | ₩110,317 | ₩110,611 | -4.31% | 60만 |
|---|
| 2026.08.31 | ₩118,867 | ₩118,920 | ₩115,099 | ₩116,662 | -1.85% | 59만 |
|---|
| 2026.08.28 | ₩121,057 | ₩121,164 | ₩117,517 | ₩118,279 | -2.30% | 64.1만 |
|---|
| 2026.08.27 | ₩120,603 | ₩121,565 | ₩118,626 | ₩120,857 | +0.21% | 43.7만 |
|---|
| 2026.08.26 | ₩117,210 | ₩120,603 | ₩116,222 | ₩119,909 | +2.30% | 58.8만 |
|---|
| 2026.08.25 | ₩121,552 | ₩121,725 | ₩115,233 | ₩117,210 | -3.57% | 109.3만 |
|---|
| 2026.08.24 | ₩121,378 | ₩123,930 | ₩118,680 | ₩119,681 | -1.40% | 143.4만 |
|---|
| 2026.08.21 | ₩127,216 | ₩128,285 | ₩121,899 | ₩122,046 | -4.06% | 111.8만 |
|---|
| 2026.08.20 | ₩133,454 | ₩133,454 | ₩123,996 | ₩125,880 | -5.68% | 113만 |
|---|
| 2026.08.19 | ₩139,827 | ₩145,023 | ₩130,101 | ₩135,258 | -3.27% | 172.4만 |
|---|
| 2026.08.18 | ₩149,231 | ₩152,117 | ₩138,531 | ₩140,267 | -6.01% | 204.1만 |
|---|
| 2026.08.17 | ₩147,361 | ₩154,134 | ₩144,689 | ₩151,435 | +2.76% | 118.2만 |
|---|
| 2026.08.14 | ₩147,174 | ₩149,712 | ₩144,930 | ₩148,443 | +0.86% | 31.9만 |
|---|
| 2026.08.13 | ₩148,390 | ₩150,781 | ₩144,435 | ₩146,666 | -1.16% | 41.5만 |
|---|
| 2026.08.12 | ₩149,552 | ₩150,514 | ₩145,825 | ₩149,138 | -0.28% | 36.2만 |
|---|
| 2026.08.11 | ₩144,916 | ₩146,907 | ₩142,672 | ₩145,811 | +0.62% | 34.4만 |
|---|
| 2026.08.10 | ₩146,346 | ₩147,668 | ₩143,874 | ₩145,130 | -0.83% | 49.8만 |
|---|
| 2026.08.07 | ₩146,252 | ₩147,174 | ₩141,870 | ₩145,130 | -0.77% | 41.3만 |
|---|
| 2026.08.06 | ₩143,420 | ₩150,099 | ₩143,420 | ₩145,384 | +1.37% | 45.5만 |
|---|
| 2026.08.05 | ₩151,435 | ₩154,080 | ₩143,380 | ₩143,527 | -5.22% | 60.9만 |
|---|
| 2026.08.04 | ₩145,664 | ₩151,729 | ₩145,611 | ₩150,687 | +3.45% | 78.2만 |
|---|
| 2026.08.03 | ₩133,882 | ₩142,485 | ₩132,907 | ₩141,323 | +5.56% | 67.8만 |
|---|
| 2026.07.31 | ₩130,596 | ₩133,628 | ₩126,321 | ₩129,714 | -0.68% | 36.3만 |
|---|
| 2026.07.30 | ₩121,565 | ₩129,327 | ₩120,323 | ₩128,204 | +5.46% | 43.2만 |
|---|
| 2026.07.29 | ₩132,840 | ₩134,550 | ₩120,122 | ₩120,456 | -9.32% | 68.2만 |
|---|
| 2026.07.28 | ₩138,197 | ₩138,517 | ₩130,649 | ₩132,760 | -3.93% | 51.4만 |
|---|
| 2026.07.27 | ₩139,225 | ₩142,311 | ₩135,685 | ₩138,664 | -0.40% | 44.1만 |
|---|
| 2026.07.24 | ₩142,057 | ₩144,716 | ₩137,569 | ₩137,956 | -2.89% | 43만 |
|---|
| 2026.07.23 | ₩132,052 | ₩143,206 | ₩131,731 | ₩142,057 | +7.58% | 79.7만 |
|---|
| 2026.07.22 | ₩131,036 | ₩134,483 | ₩129,941 | ₩132,145 | +0.85% | 43.5만 |
|---|
| 2026.07.21 | ₩127,603 | ₩133,281 | ₩127,256 | ₩131,771 | +3.27% | 83.6만 |
|---|
| 2026.07.20 | ₩129,166 | ₩130,996 | ₩126,441 | ₩126,548 | -2.03% | 57만 |
|---|
| 2026.07.17 | ₩124,397 | ₩132,466 | ₩123,355 | ₩128,351 | +3.18% | 145.7만 |
|---|
| 2026.07.16 | ₩134,403 | ₩135,285 | ₩127,804 | ₩128,244 | -4.58% | 65.4만 |
|---|
| 2026.07.15 | ₩136,460 | ₩140,307 | ₩134,764 | ₩137,556 | +0.80% | 67.4만 |
|---|
| 2026.07.14 | ₩132,573 | ₩141,029 | ₩132,573 | ₩134,015 | +1.09% | 68.3만 |
|---|
| 2026.07.13 | ₩141,577 | ₩142,191 | ₩128,912 | ₩131,264 | -7.28% | 71.3만 |
|---|
| 2026.07.10 | ₩153,399 | ₩153,399 | ₩144,088 | ₩144,248 | -5.97% | 51.2만 |
|---|
| 2026.07.09 | ₩152,972 | ₩154,348 | ₩151,569 | ₩152,624 | -0.23% | 32.3만 |
|---|
| 2026.07.08 | ₩150,848 | ₩153,078 | ₩146,399 | ₩150,166 | -0.45% | 55.7만 |
|---|
| 2026.07.07 | ₩163,124 | ₩164,727 | ₩152,745 | ₩154,735 | -5.14% | 52만 |
|---|
| 2026.07.06 | ₩168,615 | ₩171,594 | ₩162,657 | ₩164,407 | -2.50% | 42.6만 |
|---|
| 2026.07.02 | ₩166,544 | ₩170,739 | ₩163,819 | ₩168,601 | +1.24% | 59.5만 |
|---|
| 2026.07.01 | ₩162,323 | ₩170,766 | ₩161,762 | ₩164,380 | +1.27% | 70.6만 |
|---|
| 2026.06.30 | ₩149,044 | ₩163,832 | ₩147,428 | ₩163,418 | +9.64% | 96.7만 |
|---|
| 2026.06.29 | ₩145,584 | ₩149,605 | ₩143,273 | ₩147,241 | +1.14% | 70.3만 |
|---|
| 2026.06.26 | ₩140,762 | ₩147,655 | ₩137,529 | ₩146,119 | +3.81% | 302.6만 |
|---|
| 2026.06.25 | ₩141,870 | ₩145,411 | ₩138,932 | ₩141,029 | -0.59% | 61.9만 |
|---|
| 2026.06.24 | ₩148,109 | ₩148,256 | ₩139,626 | ₩140,267 | -5.29% | 63.5만 |
|---|
| 2026.06.23 | ₩146,947 | ₩152,103 | ₩145,704 | ₩148,109 | +0.79% | 46.1만 |
|---|
| 2026.06.22 | ₩153,626 | ₩155,296 | ₩147,054 | ₩149,298 | -2.82% | 50.6만 |
|---|
| 2026.06.18 | ₩157,714 | ₩160,172 | ₩150,420 | ₩152,170 | -3.52% | 179.6만 |
|---|
| 2026.06.17 | ₩149,204 | ₩155,203 | ₩145,825 | ₩154,294 | +3.41% | 64.3만 |
|---|
| 2026.06.16 | ₩153,412 | ₩155,710 | ₩149,231 | ₩150,206 | -2.09% | 54.9만 |
|---|
| 2026.06.15 | ₩161,655 | ₩163,204 | ₩154,254 | ₩154,869 | -4.20% | 88.4만 |
|---|
| 2026.06.12 | ₩159,985 | ₩162,136 | ₩153,720 | ₩160,706 | +0.45% | 49만 |
|---|
| 2026.06.11 | ₩145,464 | ₩160,132 | ₩145,290 | ₩159,397 | +9.58% | 80.8만 |
|---|
| 2026.06.10 | ₩144,275 | ₩148,603 | ₩141,430 | ₩142,685 | -1.10% | 50만 |
|---|
| 2026.06.09 | ₩149,231 | ₩153,012 | ₩136,687 | ₩145,370 | -2.59% | 68.6만 |
|---|
| 2026.06.08 | ₩151,248 | ₩153,626 | ₩145,985 | ₩148,203 | -2.01% | 55.6만 |
|---|
| 2026.06.05 | ₩156,792 | ₩156,792 | ₩144,876 | ₩148,643 | -5.20% | 90.8만 |
|---|
| 2026.06.04 | ₩148,002 | ₩158,395 | ₩145,571 | ₩157,393 | +6.35% | 71.8만 |
|---|
| 2026.06.03 | ₩149,285 | ₩151,422 | ₩144,582 | ₩149,071 | -0.14% | 125.8만 |
|---|
| 2026.06.02 | ₩148,523 | ₩153,599 | ₩146,987 | ₩150,781 | +1.52% | 71.2만 |
|---|
| 2026.06.01 | ₩150,474 | ₩150,807 | ₩143,794 | ₩148,657 | -1.21% | 78만 |
|---|
| 2026.05.29 | ₩143,487 | ₩151,582 | ₩142,138 | ₩149,218 | +3.99% | 152.2만 |
|---|
| 2026.05.28 | ₩130,556 | ₩144,809 | ₩130,328 | ₩144,422 | +10.62% | 79만 |
|---|
| 2026.05.27 | ₩134,670 | ₩134,670 | ₩129,340 | ₩129,727 | -3.67% | 47.4만 |
|---|
| 2026.05.26 | ₩133,588 | ₩135,846 | ₩130,903 | ₩132,680 | -0.68% | 64만 |
|---|
| 2026.05.22 | ₩130,662 | ₩131,918 | ₩128,325 | ₩131,651 | +0.76% | 36.3만 |
|---|
| 2026.05.21 | ₩124,958 | ₩129,113 | ₩122,794 | ₩128,725 | +3.01% | 43.9만 |
|---|
| 2026.05.20 | ₩125,399 | ₩128,899 | ₩123,315 | ₩126,655 | +1.00% | 45.2만 |
|---|
| 2026.05.19 | ₩123,649 | ₩126,468 | ₩120,603 | ₩123,970 | +0.26% | 43.6만 |
|---|
| 2026.05.18 | ₩124,464 | ₩125,306 | ₩122,487 | ₩124,758 | +0.24% | 46.1만 |
|---|
| 2026.05.15 | ₩124,050 | ₩125,573 | ₩121,311 | ₩122,941 | -0.89% | 47만 |
|---|
| 2026.05.14 | ₩124,063 | ₩126,454 | ₩122,086 | ₩126,307 | +1.81% | 33.8만 |
|---|
| 2026.05.13 | ₩122,620 | ₩123,756 | ₩117,718 | ₩123,569 | +0.77% | 40.7만 |
|---|
| 2026.05.12 | ₩121,699 | ₩123,662 | ₩117,464 | ₩123,328 | +1.34% | 46.3만 |
|---|
| 2026.05.11 | ₩120,844 | ₩123,983 | ₩119,054 | ₩122,834 | +1.65% | 50.9만 |
|---|
| 2026.05.08 | ₩119,281 | ₩122,861 | ₩118,493 | ₩120,683 | +1.18% | 67.3만 |
|---|
| 2026.05.07 | ₩124,223 | ₩124,223 | ₩115,393 | ₩117,638 | -5.30% | 94.1만 |
|---|
| 2026.05.06 | ₩117,598 | ₩122,794 | ₩107,912 | ₩122,447 | +4.12% | 143.7만 |
|---|
| 2026.05.05 | ₩106,804 | ₩112,868 | ₩105,107 | ₩110,825 | +3.76% | 101.7만 |
|---|
| 2026.05.04 | ₩104,853 | ₩106,830 | ₩103,718 | ₩104,907 | +0.05% | 43.1만 |
|---|
| 2026.05.01 | ₩106,510 | ₩106,510 | ₩102,743 | ₩104,933 | -1.48% | 34.6만 |
|---|
| 2026.04.30 | ₩100,111 | ₩105,935 | ₩100,111 | ₩105,414 | +5.30% | 39.8만 |
|---|
| 2026.04.29 | ₩102,275 | ₩103,424 | ₩98,147 | ₩99,857 | -2.36% | 50.2만 |
|---|
| 2026.04.28 | ₩103,597 | ₩103,771 | ₩99,844 | ₩102,235 | -1.32% | 43.5만 |
|---|
| 2026.04.27 | ₩104,386 | ₩106,029 | ₩102,823 | ₩102,943 | -1.38% | 34.8만 |
|---|
| 2026.04.24 | ₩104,506 | ₩104,827 | ₩100,926 | ₩104,185 | -0.31% | 48.8만 |
|---|
| 2026.04.23 | ₩110,624 | ₩111,252 | ₩101,954 | ₩105,414 | -4.71% | 87.4만 |
|---|
| 2026.04.22 | ₩113,790 | ₩114,164 | ₩108,941 | ₩110,357 | -3.02% | 38.3만 |
|---|
| 2026.04.21 | ₩112,748 | ₩115,019 | ₩110,571 | ₩111,359 | -1.23% | 47.6만 |
|---|
| 2026.04.20 | ₩112,040 | ₩113,617 | ₩110,077 | ₩112,374 | +0.30% | 34.6만 |
|---|
| 2026.04.17 | ₩115,888 | ₩117,638 | ₩111,626 | ₩112,281 | -3.11% | 91.8만 |
|---|
| 2026.04.16 | ₩114,405 | ₩115,113 | ₩111,412 | ₩113,430 | -0.85% | 43만 |
|---|
| 2026.04.15 | ₩113,256 | ₩114,525 | ₩111,279 | ₩114,231 | +0.86% | 43.4만 |
|---|
| 2026.04.14 | ₩111,827 | ₩112,895 | ₩110,998 | ₩112,334 | +0.45% | 41.2만 |
|---|
| 2026.04.13 | ₩106,082 | ₩110,704 | ₩106,082 | ₩110,237 | +3.92% | 34.3만 |
|---|
| 2026.04.10 | ₩105,842 | ₩107,806 | ₩104,533 | ₩106,336 | +0.47% | 44.8만 |
|---|
| 2026.04.09 | ₩106,336 | ₩109,328 | ₩105,588 | ₩105,842 | -0.46% | 45.2만 |
|---|
| 2026.04.08 | ₩107,391 | ₩110,571 | ₩105,641 | ₩107,952 | +0.52% | 66.9만 |
|---|
| 2026.04.07 | ₩100,285 | ₩103,891 | ₩99,162 | ₩103,571 | +3.28% | 46.6만 |
|---|
| 2026.04.06 | ₩99,590 | ₩102,342 | ₩99,590 | ₩101,206 | +1.62% | 30.4만 |
|---|
| 2026.04.02 | ₩97,212 | ₩101,353 | ₩95,382 | ₩99,149 | +1.99% | 36.5만 |
|---|
| 2026.04.01 | ₩100,111 | ₩101,260 | ₩99,136 | ₩99,857 | -0.25% | 49.7만 |
|---|
| 2026.03.31 | ₩94,767 | ₩100,191 | ₩93,017 | ₩97,399 | +2.78% | 53.4만 |
|---|
| 2026.03.30 | ₩96,905 | ₩96,905 | ₩92,256 | ₩93,325 | -3.69% | 75.3만 |
|---|
| 2026.03.27 | ₩100,365 | ₩101,741 | ₩94,206 | ₩95,382 | -4.96% | 60.7만 |
|---|
| 2026.03.26 | ₩102,916 | ₩105,441 | ₩101,407 | ₩101,741 | -1.14% | 88.7만 |
|---|
| 2026.03.25 | ₩101,594 | ₩105,922 | ₩100,792 | ₩105,147 | +3.50% | 71.7만 |
|---|
| 2026.03.24 | ₩103,157 | ₩104,132 | ₩98,909 | ₩99,510 | -3.54% | 57.6만 |
|---|
| 2026.03.23 | ₩105,668 | ₩108,554 | ₩104,452 | ₩104,586 | -1.02% | 38.6만 |
|---|
| 2026.03.20 | ₩104,786 | ₩105,187 | ₩100,325 | ₩103,210 | -1.50% | 164.5만 |
|---|
| 2026.03.19 | ₩103,811 | ₩105,989 | ₩100,191 | ₩103,945 | +0.13% | 73.3만 |
|---|
| 2026.03.18 | ₩107,872 | ₩109,208 | ₩105,254 | ₩105,494 | -2.20% | 57.3만 |
|---|
| 2026.03.17 | ₩108,554 | ₩111,185 | ₩106,750 | ₩108,674 | +0.11% | 46.3만 |
|---|
| 2026.03.16 | ₩105,681 | ₩111,225 | ₩105,681 | ₩107,819 | +2.02% | 57만 |
|---|
| 2026.03.13 | ₩110,798 | ₩111,372 | ₩104,092 | ₩104,412 | -5.76% | 106.1만 |
|---|
| 2026.03.12 | ₩113,817 | ₩113,817 | ₩108,741 | ₩108,794 | -4.41% | 78.1만 |
|---|
| 2026.03.11 | ₩114,672 | ₩118,359 | ₩113,336 | ₩114,886 | +0.19% | 27.6만 |
|---|
| 2026.03.10 | ₩118,706 | ₩120,189 | ₩114,111 | ₩116,048 | -2.24% | 46.3만 |
|---|
| 2026.03.09 | ₩115,527 | ₩119,668 | ₩113,483 | ₩119,374 | +3.33% | 41.8만 |
|---|
| 2026.03.06 | ₩110,825 | ₩118,519 | ₩108,754 | ₩115,447 | +4.17% | 47.9만 |
|---|
| 2026.03.05 | ₩116,983 | ₩118,493 | ₩111,559 | ₩113,496 | -2.98% | 51.4만 |
|---|
| 2026.03.04 | ₩121,445 | ₩122,888 | ₩118,907 | ₩119,134 | -1.90% | 45.7만 |
|---|
| 2026.03.03 | ₩118,907 | ₩122,019 | ₩115,220 | ₩119,468 | +0.47% | 78.7만 |
|---|
| 2026.03.02 | ₩124,170 | ₩129,460 | ₩121,552 | ₩121,578 | -2.09% | 107.1만 |
|---|
| 2026.02.27 | ₩116,395 | ₩119,588 | ₩115,928 | ₩118,933 | +2.18% | 38.4만 |
|---|
| 2026.02.26 | ₩119,762 | ₩121,071 | ₩115,821 | ₩119,668 | -0.08% | 45.5만 |
|---|
| 2026.02.25 | ₩120,670 | ₩121,271 | ₩117,678 | ₩119,294 | -1.14% | 39.6만 |
|---|
| 2026.02.24 | ₩114,044 | ₩119,374 | ₩111,639 | ₩118,573 | +3.97% | 38.4만 |
|---|
| 2026.02.23 | ₩116,222 | ₩118,025 | ₩114,031 | ₩114,752 | -1.26% | 35만 |
|---|
| 2026.02.20 | ₩119,882 | ₩120,750 | ₩117,010 | ₩117,063 | -2.35% | 29.1만 |
|---|
| 2026.02.19 | ₩115,807 | ₩120,323 | ₩115,460 | ₩120,042 | +3.66% | 34.3만 |
|---|
| 2026.02.18 | ₩112,281 | ₩118,265 | ₩111,653 | ₩115,767 | +3.11% | 50만 |
|---|
| 2026.02.17 | ₩108,433 | ₩113,216 | ₩107,458 | ₩111,306 | +2.65% | 39.8만 |
|---|
| 2026.02.13 | ₩107,458 | ₩112,989 | ₩106,496 | ₩110,023 | +2.39% | 36.3만 |
|---|
| 2026.02.12 | ₩107,792 | ₩108,660 | ₩105,494 | ₩107,204 | -0.55% | 65.7만 |
|---|
| 2026.02.11 | ₩115,019 | ₩115,701 | ₩105,388 | ₩107,311 | -6.70% | 69.3만 |
|---|
| 2026.02.10 | ₩114,231 | ₩114,685 | ₩109,529 | ₩112,695 | -1.34% | 57.9만 |
|---|
| 2026.02.09 | ₩108,968 | ₩115,059 | ₩108,487 | ₩114,044 | +4.66% | 63.9만 |
|---|
| 2026.02.06 | ₩108,340 | ₩111,252 | ₩105,802 | ₩109,809 | +1.36% | 64.1만 |
|---|
| 2026.02.05 | ₩100,391 | ₩107,739 | ₩98,868 | ₩105,628 | +5.22% | 125.6만 |
|---|
| 2026.02.04 | ₩116,141 | ₩119,655 | ₩99,937 | ₩103,023 | -11.30% | 264.9만 |
|---|
| 2026.02.03 | ₩127,924 | ₩133,588 | ₩126,788 | ₩132,626 | +3.68% | 94.5만 |
|---|
| 2026.02.02 | ₩124,357 | ₩126,722 | ₩122,888 | ₩125,426 | +0.86% | 73.3만 |
|---|
| 2026.01.30 | ₩129,260 | ₩132,239 | ₩123,956 | ₩125,412 | -2.98% | 72.8만 |
|---|
| 2026.01.29 | ₩132,920 | ₩135,632 | ₩129,006 | ₩131,304 | -1.22% | 50.5만 |
|---|
| 2026.01.28 | ₩135,204 | ₩135,204 | ₩131,384 | ₩133,615 | -1.18% | 44.3만 |
|---|
| 2026.01.27 | ₩132,399 | ₩136,113 | ₩132,332 | ₩134,977 | +1.95% | 46.6만 |
|---|
| 2026.01.26 | ₩132,319 | ₩132,319 | ₩130,008 | ₩132,105 | -0.16% | 55.2만 |
|---|
| 2026.01.23 | ₩132,800 | ₩134,203 | ₩130,435 | ₩132,319 | -0.36% | 45.3만 |
|---|
| 2026.01.22 | ₩133,201 | ₩135,819 | ₩131,531 | ₩132,893 | -0.23% | 61.5만 |
|---|
| 2026.01.21 | ₩130,235 | ₩133,334 | ₩127,577 | ₩133,014 | +2.13% | 99.7만 |
|---|
| 2026.01.20 | ₩135,391 | ₩138,624 | ₩129,473 | ₩129,714 | -4.19% | 93.3만 |
|---|
| 2026.01.16 | ₩138,330 | ₩138,718 | ₩135,645 | ₩137,622 | -0.51% | 97.1만 |
|---|
| 2026.01.15 | ₩132,319 | ₩137,689 | ₩129,901 | ₩137,529 | +3.94% | 89.5만 |
|---|
| 2026.01.14 | ₩130,248 | ₩132,533 | ₩125,533 | ₩131,744 | +1.15% | 97.1만 |
|---|
| 2026.01.13 | ₩130,916 | ₩132,760 | ₩129,607 | ₩132,439 | +1.16% | 83.4만 |
|---|
| 2026.01.12 | ₩125,479 | ₩129,647 | ₩125,025 | ₩129,607 | +3.29% | 76.4만 |
|---|
| 2026.01.09 | ₩119,441 | ₩125,225 | ₩118,265 | ₩124,878 | +4.55% | 57만 |
|---|
| 2026.01.08 | ₩116,569 | ₩122,874 | ₩116,395 | ₩118,546 | +1.70% | 93만 |
|---|
| 2026.01.07 | ₩112,548 | ₩115,246 | ₩110,878 | ₩113,283 | +0.65% | 93.3만 |
|---|
| 2026.01.06 | ₩108,594 | ₩112,655 | ₩107,485 | ₩112,548 | +3.64% | 55.6만 |
|---|
| 2026.01.05 | ₩103,557 | ₩109,048 | ₩102,849 | ₩108,594 | +4.86% | 97.4만 |
|---|
| 2026.01.02 | ₩98,201 | ₩101,634 | ₩97,078 | ₩101,567 | +3.43% | 37.7만 |
|---|
| 2025.12.31 | ₩99,216 | ₩99,216 | ₩97,118 | ₩97,533 | -1.70% | 43.8만 |
|---|
| 2025.12.30 | ₩100,512 | ₩102,195 | ₩97,666 | ₩98,655 | -1.85% | 48.2만 |
|---|
| 2025.12.29 | ₩97,800 | ₩100,739 | ₩97,706 | ₩100,097 | +2.35% | 57.1만 |
|---|
| 2025.12.26 | ₩99,723 | ₩100,151 | ₩97,506 | ₩99,149 | -0.58% | 28만 |
|---|
| 2025.12.24 | ₩99,510 | ₩100,231 | ₩98,882 | ₩99,790 | +0.28% | 16.1만 |
|---|
| 2025.12.23 | ₩97,720 | ₩101,233 | ₩97,720 | ₩100,285 | +2.62% | 59만 |
|---|
| 2025.12.22 | ₩94,286 | ₩98,454 | ₩93,057 | ₩98,201 | +4.15% | 56만 |
|---|
| 2025.12.19 | ₩91,962 | ₩93,685 | ₩91,962 | ₩93,044 | +1.18% | 204.4만 |
|---|
| 2025.12.18 | ₩94,260 | ₩95,008 | ₩91,922 | ₩92,015 | -2.38% | 47만 |
|---|
| 2025.12.17 | ₩95,916 | ₩97,533 | ₩92,296 | ₩93,017 | -3.02% | 59.2만 |
|---|
| 2025.12.16 | ₩98,334 | ₩98,561 | ₩95,075 | ₩95,916 | -2.46% | 67.8만 |
|---|
| 2025.12.15 | ₩100,365 | ₩100,685 | ₩98,962 | ₩99,510 | -0.85% | 67.4만 |
|---|
| 2025.12.12 | ₩102,702 | ₩103,117 | ₩99,176 | ₩99,510 | -3.11% | 47.6만 |
|---|
| 2025.12.11 | ₩100,792 | ₩103,611 | ₩99,015 | ₩102,342 | +1.54% | 55.8만 |
|---|
| 2025.12.10 | ₩95,248 | ₩101,580 | ₩95,088 | ₩100,445 | +5.46% | 97.9만 |
|---|
| 2025.12.09 | ₩96,290 | ₩99,109 | ₩94,914 | ₩95,996 | -0.31% | 63.3만 |
|---|
| 2025.12.08 | ₩95,262 | ₩96,531 | ₩93,979 | ₩96,103 | +0.88% | 80.9만 |
|---|
| 2025.12.05 | ₩95,248 | ₩95,849 | ₩92,750 | ₩94,286 | -1.01% | 50.4만 |
|---|
| 2025.12.04 | ₩94,099 | ₩96,477 | ₩93,926 | ₩95,315 | +1.29% | 55.8만 |
|---|
| 2025.12.03 | ₩90,519 | ₩94,300 | ₩89,825 | ₩93,819 | +3.65% | 60.8만 |
|---|
| 2025.12.02 | ₩90,559 | ₩90,987 | ₩89,597 | ₩90,426 | -0.15% | 32.1만 |
|---|
| 2025.12.01 | ₩92,243 | ₩92,937 | ₩88,943 | ₩89,237 | -3.26% | 40.2만 |
|---|
| 2025.11.28 | ₩93,498 | ₩94,313 | ₩91,748 | ₩93,365 | -0.14% | 23만 |
|---|
| 2025.11.26 | ₩92,243 | ₩94,046 | ₩92,243 | ₩93,004 | +0.83% | 65.7만 |
|---|
| 2025.11.25 | ₩89,998 | ₩94,701 | ₩88,636 | ₩92,243 | +2.49% | 83만 |
|---|
| 2025.11.24 | ₩89,076 | ₩89,958 | ₩87,901 | ₩89,063 | -0.02% | 42.5만 |
|---|
| 2025.11.21 | ₩88,235 | ₩90,145 | ₩86,886 | ₩89,076 | +0.95% | 92.8만 |
|---|
| 2025.11.20 | ₩92,910 | ₩94,580 | ₩88,141 | ₩88,328 | -4.93% | 67.3만 |
|---|
| 2025.11.19 | ₩90,666 | ₩92,349 | ₩90,172 | ₩90,239 | -0.47% | 86.9만 |
|---|
| 2025.11.18 | ₩90,987 | ₩92,830 | ₩89,784 | ₩90,760 | -0.25% | 69.3만 |
|---|
| 2025.11.17 | ₩94,701 | ₩94,847 | ₩90,132 | ₩91,307 | -3.58% | 59.6만 |
|---|
| 2025.11.14 | ₩93,512 | ₩95,996 | ₩92,697 | ₩94,647 | +1.21% | 58.3만 |
|---|
| 2025.11.13 | ₩97,546 | ₩98,441 | ₩94,126 | ₩95,195 | -2.41% | 61.8만 |
|---|
| 2025.11.12 | ₩97,746 | ₩98,855 | ₩96,945 | ₩97,653 | -0.10% | 65.4만 |
|---|
| 2025.11.11 | ₩99,323 | ₩99,910 | ₩95,970 | ₩97,172 | -2.17% | 57만 |
|---|
| 2025.11.10 | ₩100,765 | ₩102,222 | ₩99,576 | ₩99,723 | -1.03% | 53.6만 |
|---|
| 2025.11.07 | ₩98,922 | ₩100,138 | ₩96,250 | ₩98,949 | +0.03% | 66.8만 |
|---|
| 2025.11.06 | ₩104,680 | ₩105,575 | ₩99,737 | ₩100,672 | -3.83% | 66.6만 |
|---|
| 2025.11.05 | ₩100,084 | ₩106,764 | ₩98,949 | ₩104,452 | +4.36% | 84.6만 |
|---|
| 2025.11.04 | ₩101,567 | ₩102,716 | ₩99,603 | ₩101,139 | -0.42% | 85.6만 |
|---|
| 2025.11.03 | ₩103,410 | ₩104,746 | ₩101,019 | ₩103,905 | +0.48% | 58만 |
|---|
| 2025.10.31 | ₩103,117 | ₩106,189 | ₩102,435 | ₩103,410 | +0.29% | 53만 |
|---|
| 2025.10.30 | ₩102,743 | ₩104,199 | ₩101,594 | ₩102,596 | -0.14% | 42.3만 |
|---|
| 2025.10.29 | ₩103,517 | ₩104,987 | ₩101,968 | ₩103,451 | -0.06% | 43.4만 |
|---|
| 2025.10.28 | ₩105,120 | ₩105,548 | ₩103,651 | ₩103,664 | -1.39% | 31.1만 |
|---|
| 2025.10.27 | ₩107,004 | ₩108,059 | ₩104,252 | ₩104,933 | -1.94% | 44.6만 |
|---|
| 2025.10.24 | ₩105,949 | ₩106,483 | ₩104,212 | ₩106,096 | +0.14% | 36.9만 |
|---|
| 2025.10.23 | ₩101,313 | ₩104,239 | ₩101,313 | ₩103,664 | +2.32% | 41.8만 |
|---|
| 2025.10.22 | ₩104,346 | ₩104,880 | ₩100,218 | ₩100,912 | -3.29% | 70.8만 |
|---|
| 2025.10.21 | ₩103,077 | ₩105,508 | ₩101,901 | ₩105,281 | +2.14% | 37.9만 |
|---|
| 2025.10.20 | ₩103,237 | ₩104,533 | ₩101,928 | ₩102,916 | -0.31% | 51.7만 |
|---|
| 2025.10.17 | ₩101,660 | ₩103,143 | ₩99,496 | ₩100,912 | -0.74% | 110.7만 |
|---|
| 2025.10.16 | ₩104,947 | ₩105,975 | ₩102,689 | ₩102,996 | -1.86% | 66.6만 |
|---|
| 2025.10.15 | ₩103,344 | ₩104,599 | ₩102,155 | ₩104,399 | +1.02% | 91.4만 |
|---|
| 2025.10.14 | ₩100,431 | ₩104,653 | ₩99,510 | ₩103,878 | +3.43% | 60만 |
|---|
| 2025.10.13 | ₩101,273 | ₩102,529 | ₩98,668 | ₩102,449 | +1.16% | 84.9만 |
|---|
| 2025.10.10 | ₩107,231 | ₩107,378 | ₩98,120 | ₩98,294 | -8.33% | 109.2만 |
|---|