시장 데이터를 불러오는 중
전체 종목
Murano Global Investments PLC - Ordinary Shares 과거 주가
Murano Global Investments PLC - Ordinary Shares · MRNO · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Murano Global Investments PLC - Ordinary Shares · MRNO · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩310 | ₩368 | ₩296 | ₩310 | 0.00% | 450.8만 |
| 2026.10.08 | ₩452 | ₩455 | ₩342 | ₩348 | -23.08% | 8275.2만 |
| 2026.10.07 | ₩314 | ₩337 | ₩310 | ₩316 | +0.43% | 5124만 |
| 2026.10.06 | ₩342 | ₩345 | ₩308 | ₩326 | -4.69% | 12.2만 |
| 2026.10.05 | ₩348 | ₩352 | ₩313 | ₩326 | -6.15% | 62.1만 |
| 2026.10.02 | ₩395 | ₩403 | ₩359 | ₩359 | -9.15% | 23.7만 |
| 2026.10.01 | ₩428 | ₩428 | ₩388 | ₩404 | -5.63% | 17.3만 |
| 2026.09.30 | ₩425 | ₩435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424 |
| -0.31% |
| 28.7만 |
| 2026.09.29 | ₩415 | ₩439 | ₩375 | ₩439 | +5.81% | 71.9만 |
|---|
| 2026.09.28 | ₩375 | ₩409 | ₩375 | ₩401 | +7.14% | 18.9만 |
|---|
| 2026.09.25 | ₩412 | ₩412 | ₩372 | ₩388 | -5.84% | 111.6만 |
|---|
| 2026.09.24 | ₩334 | ₩452 | ₩322 | ₩411 | +22.80% | 755.7만 |
|---|
| 2026.09.23 | ₩363 | ₩380 | ₩321 | ₩334 | -7.75% | 132.5만 |
|---|
| 2026.09.22 | ₩427 | ₩456 | ₩393 | ₩421 | -1.25% | 325.1만 |
|---|
| 2026.09.21 | ₩416 | ₩448 | ₩407 | ₩419 | +0.64% | 539.1만 |
|---|
| 2026.09.18 | ₩302 | ₩656 | ₩297 | ₩462 | +52.65% | 3.3억 |
|---|
| 2026.09.17 | ₩269 | ₩301 | ₩269 | ₩294 | +9.45% | 72.1만 |
|---|
| 2026.09.16 | ₩268 | ₩278 | ₩261 | ₩268 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩257 | ₩276 | ₩256 | ₩276 | +7.29% | 30.4만 |
|---|
| 2026.09.14 | ₩250 | ₩274 | ₩250 | ₩256 | +2.14% | 7.4만 |
|---|
| 2026.09.11 | ₩272 | ₩273 | ₩257 | ₩264 | -2.96% | 5.3만 |
|---|
| 2026.09.10 | ₩281 | ₩281 | ₩274 | ₩274 | -2.38% | 10.7만 |
|---|
| 2026.09.09 | ₩293 | ₩293 | ₩281 | ₩288 | -1.83% | 13.1만 |
|---|
| 2026.09.08 | ₩288 | ₩293 | ₩281 | ₩288 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩274 | ₩302 | ₩274 | ₩282 | +2.93% | 28만 |
|---|
| 2026.09.03 | ₩274 | ₩318 | ₩274 | ₩285 | +3.90% | 45.8만 |
|---|
| 2026.09.02 | ₩281 | ₩289 | ₩274 | ₩281 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩281 | ₩284 | ₩274 | ₩281 | 0.00% | 10.1만 |
|---|
| 2026.08.31 | ₩293 | ₩293 | ₩274 | ₩286 | -2.28% | 8.7만 |
|---|
| 2026.08.28 | ₩288 | ₩293 | ₩274 | ₩286 | -0.47% | 10.7만 |
|---|
| 2026.08.27 | ₩293 | ₩305 | ₩272 | ₩285 | -2.74% | 20.4만 |
|---|
| 2026.08.26 | ₩294 | ₩305 | ₩285 | ₩297 | +0.91% | 18.2만 |
|---|
| 2026.08.25 | ₩286 | ₩321 | ₩281 | ₩306 | +7.01% | 40.8만 |
|---|
| 2026.08.24 | ₩278 | ₩328 | ₩278 | ₩301 | +8.17% | 134.8만 |
|---|
| 2026.08.21 | ₩294 | ₩297 | ₩281 | ₩290 | -1.36% | 4.3만 |
|---|
| 2026.08.20 | ₩286 | ₩297 | ₩269 | ₩297 | +3.74% | 3.5만 |
|---|
| 2026.08.19 | ₩254 | ₩294 | ₩254 | ₩294 | +15.79% | 20.8만 |
|---|
| 2026.08.18 | ₩294 | ₩294 | ₩254 | ₩257 | -12.73% | 28.9만 |
|---|
| 2026.08.17 | ₩318 | ₩318 | ₩268 | ₩290 | -8.82% | 52.8만 |
|---|
| 2026.08.14 | ₩292 | ₩321 | ₩292 | ₩312 | +6.88% | 56.4만 |
|---|
| 2026.08.13 | ₩298 | ₩298 | ₩290 | ₩290 | -2.69% | 2.8만 |
|---|
| 2026.08.12 | ₩294 | ₩305 | ₩286 | ₩289 | -1.82% | 7.1만 |
|---|
| 2026.08.11 | ₩297 | ₩308 | ₩285 | ₩286 | -3.60% | 6.3만 |
|---|
| 2026.08.10 | ₩281 | ₩301 | ₩281 | ₩297 | +5.71% | 11.8만 |
|---|
| 2026.08.07 | ₩276 | ₩294 | ₩276 | ₩284 | +2.91% | 6만 |
|---|
| 2026.08.06 | ₩308 | ₩308 | ₩272 | ₩284 | -7.83% | 12.5만 |
|---|
| 2026.08.05 | ₩308 | ₩309 | ₩288 | ₩302 | -1.74% | 12.5만 |
|---|
| 2026.08.04 | ₩297 | ₩309 | ₩288 | ₩290 | -2.25% | 10.4만 |
|---|
| 2026.08.03 | ₩280 | ₩304 | ₩278 | ₩296 | +5.74% | 7.8만 |
|---|
| 2026.07.31 | ₩282 | ₩324 | ₩270 | ₩285 | +0.95% | 106.2만 |
|---|
| 2026.07.30 | ₩270 | ₩288 | ₩268 | ₩281 | +3.96% | 8.8만 |
|---|
| 2026.07.29 | ₩264 | ₩294 | ₩254 | ₩269 | +2.03% | 28.6만 |
|---|
| 2026.07.28 | ₩261 | ₩268 | ₩238 | ₩258 | -1.03% | 20.2만 |
|---|
| 2026.07.27 | ₩290 | ₩297 | ₩247 | ₩256 | -11.98% | 22만 |
|---|
| 2026.07.24 | ₩292 | ₩301 | ₩270 | ₩284 | -2.75% | 15.2만 |
|---|
| 2026.07.23 | ₩308 | ₩310 | ₩281 | ₩293 | -4.78% | 26.9만 |
|---|
| 2026.07.22 | ₩308 | ₩321 | ₩305 | ₩308 | 0.00% | 16.2만 |
|---|
| 2026.07.21 | ₩316 | ₩328 | ₩305 | ₩320 | +1.27% | 26.6만 |
|---|
| 2026.07.20 | ₩308 | ₩324 | ₩296 | ₩305 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩321 | ₩334 | ₩309 | ₩310 | -3.33% | 32.6만 |
|---|
| 2026.07.16 | ₩328 | ₩361 | ₩321 | ₩330 | +0.82% | 138만 |
|---|
| 2026.07.15 | ₩328 | ₩348 | ₩328 | ₩338 | +3.27% | 14.3만 |
|---|
| 2026.07.14 | ₩324 | ₩360 | ₩310 | ₩332 | +2.48% | 14.9만 |
|---|
| 2026.07.13 | ₩321 | ₩334 | ₩321 | ₩324 | +0.83% | 9.6만 |
|---|
| 2026.07.10 | ₩342 | ₩360 | ₩314 | ₩350 | +2.34% | 17.9만 |
|---|
| 2026.07.09 | ₩348 | ₩348 | ₩321 | ₩325 | -6.54% | 11만 |
|---|
| 2026.07.08 | ₩326 | ₩342 | ₩314 | ₩326 | 0.00% | 20.9만 |
|---|
| 2026.07.07 | ₩334 | ₩348 | ₩314 | ₩336 | +0.40% | 50만 |
|---|
| 2026.07.06 | ₩333 | ₩355 | ₩321 | ₩329 | -1.20% | 53.6만 |
|---|
| 2026.07.02 | ₩313 | ₩348 | ₩310 | ₩337 | +7.69% | 27.4만 |
|---|
| 2026.07.01 | ₩326 | ₩330 | ₩302 | ₩312 | -4.51% | 18.8만 |
|---|
| 2026.06.30 | ₩312 | ₩332 | ₩301 | ₩321 | +3.00% | 19.4만 |
|---|
| 2026.06.29 | ₩314 | ₩338 | ₩310 | ₩321 | +2.13% | 35.4만 |
|---|
| 2026.06.26 | ₩325 | ₩361 | ₩308 | ₩312 | -4.12% | 51만 |
|---|
| 2026.06.25 | ₩305 | ₩356 | ₩305 | ₩325 | +6.58% | 460.9만 |
|---|
| 2026.06.24 | ₩322 | ₩334 | ₩301 | ₩305 | -5.39% | 811만 |
|---|
| 2026.06.23 | ₩360 | ₩368 | ₩337 | ₩337 | -6.32% | 8.1만 |
|---|
| 2026.06.22 | ₩388 | ₩401 | ₩350 | ₩350 | -9.66% | 18.2만 |
|---|
| 2026.06.18 | ₩388 | ₩428 | ₩381 | ₩381 | -1.72% | 14.1만 |
|---|
| 2026.06.17 | ₩388 | ₩428 | ₩387 | ₩387 | -0.34% | 11만 |
|---|
| 2026.06.16 | ₩460 | ₩460 | ₩383 | ₩404 | -12.21% | 59.3만 |
|---|
| 2026.06.15 | ₩455 | ₩466 | ₩452 | ₩454 | -0.29% | 27.7만 |
|---|
| 2026.06.12 | ₩460 | ₩462 | ₩448 | ₩452 | -1.74% | 30만 |
|---|
| 2026.06.11 | ₩441 | ₩452 | ₩417 | ₩435 | -1.52% | 22.6만 |
|---|
| 2026.06.10 | ₩380 | ₩451 | ₩337 | ₩435 | +14.44% | 159.8만 |
|---|
| 2026.06.09 | ₩427 | ₩427 | ₩372 | ₩377 | -11.60% | 46.4만 |
|---|
| 2026.06.08 | ₩468 | ₩502 | ₩427 | ₩427 | -8.86% | 40.3만 |
|---|
| 2026.06.05 | ₩504 | ₩515 | ₩441 | ₩475 | -5.84% | 25.1만 |
|---|
| 2026.06.04 | ₩526 | ₩548 | ₩490 | ₩515 | -2.04% | 26.5만 |
|---|
| 2026.06.03 | ₩575 | ₩593 | ₩495 | ₩548 | -4.65% | 56.8만 |
|---|
| 2026.06.02 | ₩548 | ₩689 | ₩528 | ₩601 | +9.51% | 517.7만 |
|---|
| 2026.06.01 | ₩471 | ₩589 | ₩441 | ₩512 | +8.81% | 147.1만 |
|---|
| 2026.05.29 | ₩455 | ₩528 | ₩448 | ₩471 | +3.53% | 91.8만 |
|---|
| 2026.05.28 | ₩388 | ₩456 | ₩388 | ₩449 | +15.86% | 62.7만 |
|---|
| 2026.05.27 | ₩405 | ₩425 | ₩365 | ₩383 | -5.61% | 44.3만 |
|---|
| 2026.05.26 | ₩459 | ₩459 | ₩363 | ₩403 | -12.24% | 82.2만 |
|---|
| 2026.05.22 | ₩519 | ₩528 | ₩401 | ₩467 | -10.05% | 110.4만 |
|---|
| 2026.05.21 | ₩555 | ₩586 | ₩522 | ₩535 | -3.61% | 60.5만 |
|---|
| 2026.05.20 | ₩522 | ₩601 | ₩495 | ₩597 | +14.36% | 119.3만 |
|---|
| 2026.05.19 | ₩583 | ₩641 | ₩522 | ₩538 | -7.80% | 314.2만 |
|---|
| 2026.05.18 | ₩571 | ₩664 | ₩415 | ₩528 | -7.49% | 798.9만 |
|---|
| 2026.05.15 | ₩669 | ₩1,097 | ₩546 | ₩757 | +13.20% | 3.2억 |
|---|
| 2026.05.14 | ₩405 | ₩460 | ₩375 | ₩391 | -3.63% | 1281.9만 |
|---|
| 2026.05.13 | ₩373 | ₩468 | ₩373 | ₩411 | +10.04% | 51.7만 |
|---|
| 2026.05.12 | ₩383 | ₩399 | ₩334 | ₩371 | -3.15% | 81.6만 |
|---|
| 2026.05.11 | ₩312 | ₩448 | ₩309 | ₩397 | +27.47% | 529.1만 |
|---|
| 2026.05.08 | ₩296 | ₩348 | ₩292 | ₩316 | +6.79% | 70.5만 |
|---|
| 2026.05.07 | ₩316 | ₩317 | ₩296 | ₩297 | -5.93% | 28.9만 |
|---|
| 2026.05.06 | ₩328 | ₩334 | ₩318 | ₩318 | -2.86% | 39.7만 |
|---|
| 2026.05.05 | ₩352 | ₩360 | ₩321 | ₩322 | -8.37% | 31.1만 |
|---|
| 2026.05.04 | ₩384 | ₩401 | ₩342 | ₩345 | -10.10% | 27.2만 |
|---|
| 2026.05.01 | ₩401 | ₩412 | ₩357 | ₩359 | -10.67% | 26.2만 |
|---|
| 2026.04.30 | ₩411 | ₩421 | ₩391 | ₩391 | -4.89% | 17.5만 |
|---|
| 2026.04.29 | ₩428 | ₩436 | ₩411 | ₩411 | -4.06% | 7.6만 |
|---|
| 2026.04.28 | ₩449 | ₩456 | ₩428 | ₩435 | -3.27% | 11.4만 |
|---|
| 2026.04.27 | ₩472 | ₩472 | ₩441 | ₩451 | -4.53% | 17.5만 |
|---|
| 2026.04.24 | ₩490 | ₩490 | ₩451 | ₩459 | -6.28% | 17.4만 |
|---|
| 2026.04.23 | ₩522 | ₩534 | ₩484 | ₩491 | -5.90% | 22.8만 |
|---|
| 2026.04.22 | ₩553 | ₩585 | ₩528 | ₩528 | -4.36% | 33.7만 |
|---|
| 2026.04.21 | ₩614 | ₩669 | ₩536 | ₩548 | -10.68% | 91만 |
|---|
| 2026.04.20 | ₩605 | ₩637 | ₩595 | ₩603 | -0.22% | 21.7만 |
|---|
| 2026.04.17 | ₩709 | ₩756 | ₩562 | ₩585 | -17.55% | 43만 |
|---|
| 2026.04.16 | ₩736 | ₩744 | ₩696 | ₩714 | -2.91% | 12.1만 |
|---|
| 2026.04.15 | ₩701 | ₩769 | ₩682 | ₩744 | +6.11% | 33.1만 |
|---|
| 2026.04.14 | ₩736 | ₩749 | ₩716 | ₩737 | +0.18% | 18.8만 |
|---|
| 2026.04.13 | ₩643 | ₩856 | ₩643 | ₩748 | +16.22% | 102.6만 |
|---|
| 2026.04.10 | ₩717 | ₩722 | ₩629 | ₩643 | -10.26% | 10.2만 |
|---|
| 2026.04.09 | ₩750 | ₩750 | ₩670 | ₩670 | -10.70% | 8.1만 |
|---|
| 2026.04.08 | ₩763 | ₩763 | ₩669 | ₩669 | -12.28% | 10.5만 |
|---|
| 2026.04.07 | ₩775 | ₩789 | ₩643 | ₩696 | -10.19% | 29.7만 |
|---|
| 2026.04.06 | ₩689 | ₩837 | ₩669 | ₩763 | +10.68% | 92.9만 |
|---|
| 2026.04.02 | ₩643 | ₩696 | ₩615 | ₩658 | +2.29% | 102만 |
|---|
| 2026.04.01 | ₩561 | ₩682 | ₩539 | ₩573 | +2.15% | 152.4만 |
|---|
| 2026.03.31 | ₩575 | ₩602 | ₩538 | ₩538 | -6.51% | 16만 |
|---|
| 2026.03.30 | ₩617 | ₩668 | ₩587 | ₩587 | -4.77% | 27.4만 |
|---|
| 2026.03.27 | ₩629 | ₩669 | ₩602 | ₩621 | -1.28% | 19.3만 |
|---|
| 2026.03.26 | ₩705 | ₩708 | ₩594 | ₩618 | -12.33% | 20.1만 |
|---|
| 2026.03.25 | ₩697 | ₩709 | ₩676 | ₩685 | -1.73% | 9만 |
|---|
| 2026.03.24 | ₩741 | ₩741 | ₩669 | ₩689 | -7.04% | 24.1만 |
|---|
| 2026.03.23 | ₩732 | ₩776 | ₩672 | ₩756 | +3.29% | 34.9만 |
|---|
| 2026.03.20 | ₩816 | ₩876 | ₩709 | ₩709 | -13.11% | 28.1만 |
|---|
| 2026.03.19 | ₩863 | ₩900 | ₩789 | ₩817 | -5.27% | 18.3만 |
|---|
| 2026.03.18 | ₩843 | ₩892 | ₩789 | ₩829 | -1.59% | 22.7만 |
|---|
| 2026.03.17 | ₩918 | ₩918 | ₩843 | ₩843 | -8.16% | 17.5만 |
|---|
| 2026.03.16 | ₩965 | ₩990 | ₩896 | ₩936 | -2.91% | 18.2만 |
|---|
| 2026.03.13 | ₩1,070 | ₩1,097 | ₩900 | ₩906 | -15.38% | 49만 |
|---|
| 2026.03.12 | ₩1,163 | ₩1,163 | ₩1,033 | ₩1,101 | -5.29% | 41.5만 |
|---|
| 2026.03.11 | ₩1,053 | ₩1,231 | ₩975 | ₩1,145 | +8.77% | 187.7만 |
|---|
| 2026.03.10 | ₩1,041 | ₩1,632 | ₩866 | ₩1,165 | +11.95% | 8637.5만 |
|---|
| 2026.03.09 | ₩753 | ₩856 | ₩721 | ₩844 | +12.08% | 10.8만 |
|---|
| 2026.03.06 | ₩803 | ₩844 | ₩756 | ₩756 | -5.83% | 11.7만 |
|---|
| 2026.03.05 | ₩816 | ₩883 | ₩809 | ₩809 | -0.82% | 10.9만 |
|---|
| 2026.03.04 | ₩849 | ₩896 | ₩791 | ₩884 | +4.09% | 16.1만 |
|---|
| 2026.03.03 | ₩844 | ₩880 | ₩824 | ₩829 | -1.74% | 12.1만 |
|---|
| 2026.03.02 | ₩938 | ₩1,002 | ₩898 | ₩898 | -4.28% | 20.6만 |
|---|
| 2026.02.27 | ₩1,017 | ₩1,177 | ₩963 | ₩1,058 | +4.08% | 108.2만 |
|---|
| 2026.02.26 | ₩866 | ₩938 | ₩843 | ₩914 | +5.56% | 33.5만 |
|---|
| 2026.02.25 | ₩843 | ₩896 | ₩809 | ₩844 | +0.16% | 7.6만 |
|---|
| 2026.02.24 | ₩821 | ₩859 | ₩820 | ₩843 | +2.61% | 10.3만 |
|---|
| 2026.02.23 | ₩910 | ₩910 | ₩819 | ₩819 | -10.00% | 11.2만 |
|---|
| 2026.02.20 | ₩936 | ₩962 | ₩883 | ₩883 | -5.71% | 12만 |
|---|
| 2026.02.19 | ₩1,043 | ₩1,082 | ₩896 | ₩918 | -12.05% | 25.7만 |
|---|
| 2026.02.18 | ₩957 | ₩1,112 | ₩923 | ₩1,022 | +6.85% | 34.9만 |
|---|
| 2026.02.17 | ₩936 | ₩977 | ₩922 | ₩959 | +2.43% | 21.4만 |
|---|
| 2026.02.13 | ₩1,056 | ₩1,137 | ₩820 | ₩912 | -13.56% | 32.7만 |
|---|
| 2026.02.12 | ₩1,241 | ₩1,241 | ₩1,018 | ₩1,070 | -13.79% | 28.6만 |
|---|
| 2026.02.11 | ₩1,338 | ₩1,338 | ₩1,164 | ₩1,258 | -6.00% | 50.7만 |
|---|
| 2026.02.10 | ₩1,458 | ₩1,512 | ₩1,365 | ₩1,365 | -6.42% | 27.3만 |
|---|
| 2026.02.09 | ₩1,405 | ₩1,579 | ₩1,405 | ₩1,418 | +0.95% | 71.4만 |
|---|
| 2026.02.06 | ₩1,552 | ₩1,913 | ₩1,378 | ₩1,378 | -11.21% | 114.7만 |
|---|
| 2026.02.05 | ₩1,672 | ₩1,699 | ₩1,549 | ₩1,565 | -6.40% | 72.9만 |
|---|
| 2026.02.04 | ₩1,592 | ₩1,940 | ₩1,472 | ₩1,806 | +13.45% | 355.7만 |
|---|
| 2026.02.03 | ₩1,953 | ₩1,953 | ₩1,391 | ₩1,405 | -28.08% | 135.7만 |
|---|
| 2026.02.02 | ₩1,552 | ₩2,649 | ₩1,552 | ₩2,020 | +30.17% | 1583만 |
|---|
| 2026.01.30 | ₩1,940 | ₩1,940 | ₩1,552 | ₩1,552 | -20.00% | 82.5만 |
|---|
| 2026.01.29 | ₩2,341 | ₩2,515 | ₩1,752 | ₩2,020 | -13.71% | 350.3만 |
|---|
| 2026.01.28 | ₩3,746 | ₩3,893 | ₩2,408 | ₩2,408 | -35.71% | 6764.6만 |
|---|
| 2026.01.27 | ₩1,142 | ₩2,274 | ₩1,104 | ₩1,819 | +59.25% | 4603.9만 |
|---|
| 2026.01.26 | ₩1,244 | ₩1,365 | ₩1,088 | ₩1,164 | -6.45% | 6.3만 |
|---|
| 2026.01.23 | ₩1,458 | ₩1,458 | ₩1,204 | ₩1,221 | -16.24% | 8.1만 |
|---|
| 2026.01.22 | ₩1,645 | ₩1,746 | ₩1,472 | ₩1,498 | -8.94% | 7.4만 |
|---|
| 2026.01.21 | ₩1,940 | ₩1,940 | ₩1,632 | ₩1,659 | -14.48% | 7.7만 |
|---|
| 2026.01.20 | ₩2,074 | ₩2,181 | ₩1,900 | ₩1,900 | -8.39% | 13.2만 |
|---|
| 2026.01.16 | ₩2,127 | ₩2,393 | ₩2,029 | ₩2,140 | +0.63% | 14.8만 |
|---|
| 2026.01.15 | ₩2,381 | ₩2,618 | ₩1,940 | ₩2,127 | -10.67% | 28.9만 |
|---|
| 2026.01.14 | ₩2,622 | ₩2,997 | ₩2,221 | ₩2,395 | -8.67% | 52.4만 |
|---|
| 2026.01.13 | ₩1,940 | ₩3,278 | ₩1,913 | ₩2,448 | +26.21% | 254.5만 |
|---|
| 2026.01.12 | ₩2,140 | ₩2,140 | ₩1,752 | ₩1,967 | -8.12% | 22.7만 |
|---|
| 2026.01.09 | ₩2,033 | ₩2,943 | ₩1,819 | ₩2,060 | +1.32% | 243.8만 |
|---|
| 2026.01.08 | ₩1,498 | ₩2,247 | ₩1,472 | ₩2,033 | +35.71% | 412.1만 |
|---|
| 2026.01.07 | ₩1,458 | ₩1,579 | ₩1,338 | ₩1,418 | -2.75% | 57.8만 |
|---|
| 2026.01.06 | ₩973 | ₩1,826 | ₩963 | ₩1,445 | +48.56% | 2239.8만 |
|---|
| 2026.01.05 | ₩796 | ₩1,418 | ₩796 | ₩1,021 | +28.24% | 969만 |
|---|
| 2026.01.02 | ₩761 | ₩824 | ₩744 | ₩779 | +2.28% | 1.3만 |
|---|
| 2025.12.31 | ₩718 | ₩856 | ₩718 | ₩773 | +7.64% | 3.7만 |
|---|
| 2025.12.30 | ₩801 | ₩883 | ₩680 | ₩763 | -4.84% | 17.4만 |
|---|
| 2025.12.29 | ₩856 | ₩896 | ₩660 | ₩829 | -3.12% | 8만 |
|---|
| 2025.12.26 | ₩952 | ₩990 | ₩803 | ₩856 | -10.11% | 4.8만 |
|---|
| 2025.12.24 | ₩910 | ₩930 | ₩849 | ₩930 | +2.21% | 6.8천 |
|---|
| 2025.12.23 | ₩991 | ₩991 | ₩871 | ₩911 | -8.10% | 2.6만 |
|---|
| 2025.12.22 | ₩1,124 | ₩1,177 | ₩1,025 | ₩1,025 | -8.81% | 1.9만 |
|---|
| 2025.12.19 | ₩1,179 | ₩1,228 | ₩990 | ₩1,134 | -3.75% | 21.4만 |
|---|
| 2025.12.18 | ₩987 | ₩1,271 | ₩987 | ₩1,231 | +24.66% | 5.3만 |
|---|
| 2025.12.17 | ₩1,049 | ₩1,049 | ₩1,003 | ₩1,010 | -3.70% | 1.4만 |
|---|
| 2025.12.16 | ₩1,030 | ₩1,030 | ₩880 | ₩1,017 | -1.30% | 3.2만 |
|---|
| 2025.12.15 | ₩1,405 | ₩1,525 | ₩914 | ₩1,057 | -24.76% | 8.4만 |
|---|
| 2025.12.12 | ₩1,699 | ₩1,699 | ₩1,278 | ₩1,398 | -17.72% | 6.4만 |
|---|
| 2025.12.11 | ₩1,592 | ₩1,726 | ₩1,565 | ₩1,672 | +5.04% | 4.1만 |
|---|
| 2025.12.10 | ₩1,913 | ₩1,913 | ₩1,458 | ₩1,712 | -10.49% | 8만 |
|---|
| 2025.12.09 | ₩2,582 | ₩2,676 | ₩1,860 | ₩1,900 | -26.42% | 15.9만 |
|---|
| 2025.12.08 | ₩2,555 | ₩3,679 | ₩2,435 | ₩2,609 | +2.09% | 87.6만 |
|---|
| 2025.12.05 | ₩2,502 | ₩2,515 | ₩2,221 | ₩2,221 | -11.23% | 3.4만 |
|---|
| 2025.12.04 | ₩2,617 | ₩2,617 | ₩2,395 | ₩2,408 | -7.98% | 4.5천 |
|---|
| 2025.12.03 | ₩2,475 | ₩2,649 | ₩2,375 | ₩2,408 | -2.70% | 3.1만 |
|---|
| 2025.12.02 | ₩2,288 | ₩2,528 | ₩2,288 | ₩2,515 | +9.94% | 1.9만 |
|---|
| 2025.12.01 | ₩2,354 | ₩2,602 | ₩2,328 | ₩2,328 | -1.14% | 7.6천 |
|---|
| 2025.11.28 | ₩2,475 | ₩2,475 | ₩2,341 | ₩2,341 | -5.41% | 3천 |
|---|
| 2025.11.26 | ₩2,769 | ₩2,769 | ₩2,582 | ₩2,595 | -6.28% | 7.9천 |
|---|
| 2025.11.25 | ₩2,676 | ₩2,676 | ₩2,676 | ₩2,676 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,555 | ₩2,756 | ₩2,408 | ₩2,676 | +4.71% | 5천 |
|---|
| 2025.11.21 | ₩2,542 | ₩2,847 | ₩2,488 | ₩2,515 | -1.05% | 8.2천 |
|---|
| 2025.11.20 | ₩2,595 | ₩3,077 | ₩2,341 | ₩2,676 | +3.09% | 2.1만 |
|---|
| 2025.11.19 | ₩3,144 | ₩3,144 | ₩2,288 | ₩2,288 | -27.23% | 1.6만 |
|---|
| 2025.11.18 | ₩3,090 | ₩3,157 | ₩2,823 | ₩2,823 | -8.66% | 2.6천 |
|---|
| 2025.11.17 | ₩3,318 | ₩3,318 | ₩2,997 | ₩3,278 | -1.21% | 7.3천 |
|---|
| 2025.11.14 | ₩3,171 | ₩3,746 | ₩3,077 | ₩3,231 | +1.90% | 6.3천 |
|---|
| 2025.11.13 | ₩3,224 | ₩3,304 | ₩3,010 | ₩3,064 | -4.98% | 7.5천 |
|---|
| 2025.11.12 | ₩3,278 | ₩3,304 | ₩2,676 | ₩3,300 | +0.69% | 1.2만 |
|---|
| 2025.11.11 | ₩3,291 | ₩3,291 | ₩3,291 | ₩3,291 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩3,077 | ₩3,291 | ₩3,077 | ₩3,291 | +6.96% | 1.1천 |
|---|
| 2025.11.07 | ₩3,278 | ₩3,278 | ₩3,010 | ₩3,153 | -3.80% | 5.9천 |
|---|
| 2025.11.06 | ₩3,411 | ₩3,552 | ₩3,344 | ₩3,411 | 0.00% | 6.5천 |
|---|
| 2025.11.05 | ₩3,451 | ₩3,465 | ₩3,385 | ₩3,385 | -1.94% | 4.2천 |
|---|
| 2025.11.04 | ₩3,532 | ₩3,532 | ₩3,371 | ₩3,505 | -0.76% | 4.5천 |
|---|
| 2025.11.03 | ₩3,585 | ₩3,612 | ₩3,478 | ₩3,612 | +0.75% | 6.1천 |
|---|
| 2025.10.31 | ₩3,492 | ₩3,624 | ₩3,465 | ₩3,612 | +3.45% | 2.9천 |
|---|
| 2025.10.30 | ₩3,599 | ₩3,639 | ₩3,478 | ₩3,505 | -2.60% | 4천 |
|---|
| 2025.10.29 | ₩3,540 | ₩3,612 | ₩3,478 | ₩3,505 | -0.98% | 2.5천 |
|---|
| 2025.10.28 | ₩3,625 | ₩3,706 | ₩3,572 | ₩3,706 | +2.21% | 7.6천 |
|---|
| 2025.10.27 | ₩3,799 | ₩3,799 | ₩3,799 | ₩3,799 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩3,799 | ₩3,801 | ₩3,666 | ₩3,773 | -0.70% | 2만 |
|---|
| 2025.10.23 | ₩3,505 | ₩3,750 | ₩3,443 | ₩3,585 | +2.29% | 1.3만 |
|---|
| 2025.10.22 | ₩3,652 | ₩3,652 | ₩3,318 | ₩3,478 | -4.76% | 1.6만 |
|---|
| 2025.10.21 | ₩3,411 | ₩3,492 | ₩3,371 | ₩3,480 | +2.00% | 6.4만 |
|---|
| 2025.10.20 | ₩3,320 | ₩3,425 | ₩3,320 | ₩3,406 | +2.58% | 1.6만 |
|---|
| 2025.10.17 | ₩3,472 | ₩3,498 | ₩3,331 | ₩3,378 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩3,211 | ₩3,478 | ₩3,204 | ₩3,304 | +2.92% | 1.1만 |
|---|
| 2025.10.15 | ₩3,237 | ₩3,318 | ₩3,090 | ₩3,197 | -1.24% | 3.9천 |
|---|
| 2025.10.14 | ₩3,211 | ₩3,318 | ₩3,090 | ₩3,191 | -0.63% | 8.2천 |
|---|
| 2025.10.13 | ₩3,130 | ₩3,251 | ₩2,916 | ₩3,211 | +2.56% | 7.7천 |
|---|
| 2025.10.10 | ₩3,224 | ₩3,237 | ₩3,157 | ₩3,171 | -1.66% | 6천 |
|---|