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 | ₩367 | ₩295 | ₩310 | 0.00% | 450.8만 |
| 2026.10.08 | ₩452 | ₩454 | ₩342 | ₩347 | -23.08% | 8275.2만 |
| 2026.10.07 | ₩314 | ₩337 | ₩310 | ₩315 | +0.43% | 5124만 |
| 2026.10.06 | ₩342 | ₩345 | ₩307 | ₩326 | -4.69% | 12.2만 |
| 2026.10.05 | ₩347 | ₩351 | ₩313 | ₩326 | -6.15% | 62.1만 |
| 2026.10.02 | ₩394 | ₩402 | ₩358 | ₩358 | -9.15% | 23.7만 |
| 2026.10.01 | ₩428 | ₩428 | ₩387 | ₩403 | -5.63% | 17.3만 |
| 2026.09.30 | ₩425 | ₩434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424 |
| -0.31% |
| 28.7만 |
| 2026.09.29 | ₩414 | ₩438 | ₩374 | ₩438 | +5.81% | 71.9만 |
|---|
| 2026.09.28 | ₩374 | ₩409 | ₩374 | ₩401 | +7.14% | 18.9만 |
|---|
| 2026.09.25 | ₩412 | ₩412 | ₩371 | ₩387 | -5.84% | 111.6만 |
|---|
| 2026.09.24 | ₩334 | ₩452 | ₩322 | ₩410 | +22.80% | 755.7만 |
|---|
| 2026.09.23 | ₩362 | ₩379 | ₩321 | ₩334 | -7.75% | 132.5만 |
|---|
| 2026.09.22 | ₩426 | ₩456 | ₩393 | ₩421 | -1.25% | 325.1만 |
|---|
| 2026.09.21 | ₩416 | ₩448 | ₩406 | ₩418 | +0.64% | 539.1만 |
|---|
| 2026.09.18 | ₩302 | ₩655 | ₩297 | ₩461 | +52.65% | 3.3억 |
|---|
| 2026.09.17 | ₩269 | ₩301 | ₩269 | ₩294 | +9.45% | 72.1만 |
|---|
| 2026.09.16 | ₩267 | ₩278 | ₩261 | ₩267 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩257 | ₩275 | ₩255 | ₩275 | +7.29% | 30.4만 |
|---|
| 2026.09.14 | ₩250 | ₩274 | ₩250 | ₩255 | +2.14% | 7.4만 |
|---|
| 2026.09.11 | ₩271 | ₩273 | ₩257 | ₩263 | -2.96% | 5.3만 |
|---|
| 2026.09.10 | ₩281 | ₩281 | ₩274 | ₩274 | -2.38% | 10.7만 |
|---|
| 2026.09.09 | ₩293 | ₩293 | ₩281 | ₩287 | -1.83% | 13.1만 |
|---|
| 2026.09.08 | ₩287 | ₩293 | ₩281 | ₩287 | 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 | ₩283 | ₩274 | ₩281 | 0.00% | 10.1만 |
|---|
| 2026.08.31 | ₩293 | ₩293 | ₩274 | ₩286 | -2.28% | 8.7만 |
|---|
| 2026.08.28 | ₩287 | ₩293 | ₩274 | ₩286 | -0.47% | 10.7만 |
|---|
| 2026.08.27 | ₩293 | ₩305 | ₩271 | ₩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 | ₩327 | ₩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 | ₩267 | ₩290 | -8.82% | 52.8만 |
|---|
| 2026.08.14 | ₩291 | ₩321 | ₩291 | ₩311 | +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 | ₩307 | ₩285 | ₩286 | -3.60% | 6.3만 |
|---|
| 2026.08.10 | ₩281 | ₩301 | ₩281 | ₩297 | +5.71% | 11.8만 |
|---|
| 2026.08.07 | ₩275 | ₩294 | ₩275 | ₩283 | +2.91% | 6만 |
|---|
| 2026.08.06 | ₩307 | ₩307 | ₩271 | ₩283 | -7.83% | 12.5만 |
|---|
| 2026.08.05 | ₩307 | ₩309 | ₩287 | ₩302 | -1.74% | 12.5만 |
|---|
| 2026.08.04 | ₩297 | ₩309 | ₩287 | ₩290 | -2.25% | 10.4만 |
|---|
| 2026.08.03 | ₩279 | ₩303 | ₩278 | ₩295 | +5.74% | 7.8만 |
|---|
| 2026.07.31 | ₩282 | ₩323 | ₩270 | ₩285 | +0.95% | 106.2만 |
|---|
| 2026.07.30 | ₩270 | ₩287 | ₩267 | ₩281 | +3.96% | 8.8만 |
|---|
| 2026.07.29 | ₩263 | ₩294 | ₩254 | ₩269 | +2.03% | 28.6만 |
|---|
| 2026.07.28 | ₩261 | ₩267 | ₩238 | ₩258 | -1.03% | 20.2만 |
|---|
| 2026.07.27 | ₩290 | ₩297 | ₩247 | ₩255 | -11.98% | 22만 |
|---|
| 2026.07.24 | ₩291 | ₩301 | ₩270 | ₩283 | -2.75% | 15.2만 |
|---|
| 2026.07.23 | ₩307 | ₩310 | ₩281 | ₩293 | -4.78% | 26.9만 |
|---|
| 2026.07.22 | ₩307 | ₩321 | ₩305 | ₩307 | 0.00% | 16.2만 |
|---|
| 2026.07.21 | ₩315 | ₩327 | ₩305 | ₩319 | +1.27% | 26.6만 |
|---|
| 2026.07.20 | ₩307 | ₩323 | ₩295 | ₩305 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩321 | ₩334 | ₩309 | ₩310 | -3.33% | 32.6만 |
|---|
| 2026.07.16 | ₩327 | ₩361 | ₩321 | ₩330 | +0.82% | 138만 |
|---|
| 2026.07.15 | ₩327 | ₩347 | ₩327 | ₩338 | +3.27% | 14.3만 |
|---|
| 2026.07.14 | ₩323 | ₩359 | ₩310 | ₩331 | +2.48% | 14.9만 |
|---|
| 2026.07.13 | ₩321 | ₩334 | ₩321 | ₩323 | +0.83% | 9.6만 |
|---|
| 2026.07.10 | ₩342 | ₩359 | ₩314 | ₩350 | +2.34% | 17.9만 |
|---|
| 2026.07.09 | ₩347 | ₩347 | ₩321 | ₩325 | -6.54% | 11만 |
|---|
| 2026.07.08 | ₩326 | ₩342 | ₩314 | ₩326 | 0.00% | 20.9만 |
|---|
| 2026.07.07 | ₩334 | ₩347 | ₩314 | ₩335 | +0.40% | 50만 |
|---|
| 2026.07.06 | ₩333 | ₩354 | ₩321 | ₩329 | -1.20% | 53.6만 |
|---|
| 2026.07.02 | ₩313 | ₩347 | ₩310 | ₩337 | +7.69% | 27.4만 |
|---|
| 2026.07.01 | ₩326 | ₩330 | ₩302 | ₩311 | -4.51% | 18.8만 |
|---|
| 2026.06.30 | ₩311 | ₩331 | ₩301 | ₩321 | +3.00% | 19.4만 |
|---|
| 2026.06.29 | ₩314 | ₩338 | ₩310 | ₩321 | +2.13% | 35.4만 |
|---|
| 2026.06.26 | ₩325 | ₩361 | ₩307 | ₩311 | -4.12% | 51만 |
|---|
| 2026.06.25 | ₩305 | ₩355 | ₩305 | ₩325 | +6.58% | 460.9만 |
|---|
| 2026.06.24 | ₩322 | ₩334 | ₩301 | ₩305 | -5.39% | 811만 |
|---|
| 2026.06.23 | ₩359 | ₩367 | ₩337 | ₩337 | -6.32% | 8.1만 |
|---|
| 2026.06.22 | ₩387 | ₩401 | ₩350 | ₩350 | -9.66% | 18.2만 |
|---|
| 2026.06.18 | ₩387 | ₩428 | ₩381 | ₩381 | -1.72% | 14.1만 |
|---|
| 2026.06.17 | ₩387 | ₩428 | ₩386 | ₩386 | -0.34% | 11만 |
|---|
| 2026.06.16 | ₩460 | ₩460 | ₩382 | ₩403 | -12.21% | 59.3만 |
|---|
| 2026.06.15 | ₩454 | ₩465 | ₩452 | ₩453 | -0.29% | 27.7만 |
|---|
| 2026.06.12 | ₩460 | ₩461 | ₩448 | ₩452 | -1.74% | 30만 |
|---|
| 2026.06.11 | ₩441 | ₩452 | ₩417 | ₩434 | -1.52% | 22.6만 |
|---|
| 2026.06.10 | ₩379 | ₩450 | ₩337 | ₩434 | +14.44% | 159.8만 |
|---|
| 2026.06.09 | ₩426 | ₩426 | ₩371 | ₩377 | -11.60% | 46.4만 |
|---|
| 2026.06.08 | ₩468 | ₩501 | ₩426 | ₩426 | -8.86% | 40.3만 |
|---|
| 2026.06.05 | ₩504 | ₩514 | ₩441 | ₩474 | -5.84% | 25.1만 |
|---|
| 2026.06.04 | ₩525 | ₩548 | ₩489 | ₩514 | -2.04% | 26.5만 |
|---|
| 2026.06.03 | ₩575 | ₩592 | ₩494 | ₩548 | -4.65% | 56.8만 |
|---|
| 2026.06.02 | ₩548 | ₩688 | ₩528 | ₩600 | +9.51% | 517.7만 |
|---|
| 2026.06.01 | ₩470 | ₩588 | ₩441 | ₩512 | +8.81% | 147.1만 |
|---|
| 2026.05.29 | ₩454 | ₩528 | ₩448 | ₩470 | +3.53% | 91.8만 |
|---|
| 2026.05.28 | ₩387 | ₩456 | ₩387 | ₩449 | +15.86% | 62.7만 |
|---|
| 2026.05.27 | ₩405 | ₩425 | ₩365 | ₩382 | -5.61% | 44.3만 |
|---|
| 2026.05.26 | ₩458 | ₩458 | ₩362 | ₩402 | -12.24% | 82.2만 |
|---|
| 2026.05.22 | ₩518 | ₩528 | ₩401 | ₩466 | -10.05% | 110.4만 |
|---|
| 2026.05.21 | ₩554 | ₩585 | ₩521 | ₩534 | -3.61% | 60.5만 |
|---|
| 2026.05.20 | ₩521 | ₩600 | ₩494 | ₩596 | +14.36% | 119.3만 |
|---|
| 2026.05.19 | ₩583 | ₩640 | ₩521 | ₩537 | -7.80% | 314.2만 |
|---|
| 2026.05.18 | ₩571 | ₩663 | ₩414 | ₩528 | -7.49% | 798.9만 |
|---|
| 2026.05.15 | ₩668 | ₩1,096 | ₩545 | ₩756 | +13.20% | 3.2억 |
|---|
| 2026.05.14 | ₩405 | ₩460 | ₩374 | ₩390 | -3.63% | 1281.9만 |
|---|
| 2026.05.13 | ₩373 | ₩468 | ₩373 | ₩410 | +10.04% | 51.7만 |
|---|
| 2026.05.12 | ₩382 | ₩398 | ₩334 | ₩370 | -3.15% | 81.6만 |
|---|
| 2026.05.11 | ₩311 | ₩448 | ₩309 | ₩397 | +27.47% | 529.1만 |
|---|
| 2026.05.08 | ₩295 | ₩347 | ₩291 | ₩315 | +6.79% | 70.5만 |
|---|
| 2026.05.07 | ₩315 | ₩317 | ₩295 | ₩297 | -5.93% | 28.9만 |
|---|
| 2026.05.06 | ₩327 | ₩334 | ₩318 | ₩318 | -2.86% | 39.7만 |
|---|
| 2026.05.05 | ₩351 | ₩359 | ₩321 | ₩322 | -8.37% | 31.1만 |
|---|
| 2026.05.04 | ₩383 | ₩401 | ₩342 | ₩345 | -10.10% | 27.2만 |
|---|
| 2026.05.01 | ₩401 | ₩412 | ₩357 | ₩358 | -10.67% | 26.2만 |
|---|
| 2026.04.30 | ₩410 | ₩421 | ₩390 | ₩390 | -4.89% | 17.5만 |
|---|
| 2026.04.29 | ₩428 | ₩436 | ₩410 | ₩410 | -4.06% | 7.6만 |
|---|
| 2026.04.28 | ₩449 | ₩456 | ₩428 | ₩434 | -3.27% | 11.4만 |
|---|
| 2026.04.27 | ₩472 | ₩472 | ₩441 | ₩450 | -4.53% | 17.5만 |
|---|
| 2026.04.24 | ₩489 | ₩489 | ₩450 | ₩458 | -6.28% | 17.4만 |
|---|
| 2026.04.23 | ₩521 | ₩533 | ₩484 | ₩490 | -5.90% | 22.8만 |
|---|
| 2026.04.22 | ₩552 | ₩584 | ₩528 | ₩528 | -4.36% | 33.7만 |
|---|
| 2026.04.21 | ₩613 | ₩668 | ₩536 | ₩548 | -10.68% | 91만 |
|---|
| 2026.04.20 | ₩604 | ₩636 | ₩595 | ₩603 | -0.22% | 21.7만 |
|---|
| 2026.04.17 | ₩708 | ₩755 | ₩561 | ₩584 | -17.55% | 43만 |
|---|
| 2026.04.16 | ₩735 | ₩743 | ₩695 | ₩713 | -2.91% | 12.1만 |
|---|
| 2026.04.15 | ₩700 | ₩768 | ₩681 | ₩743 | +6.11% | 33.1만 |
|---|
| 2026.04.14 | ₩735 | ₩748 | ₩715 | ₩736 | +0.18% | 18.8만 |
|---|
| 2026.04.13 | ₩643 | ₩855 | ₩643 | ₩747 | +16.22% | 102.6만 |
|---|
| 2026.04.10 | ₩716 | ₩721 | ₩628 | ₩643 | -10.26% | 10.2만 |
|---|
| 2026.04.09 | ₩750 | ₩750 | ₩669 | ₩669 | -10.70% | 8.1만 |
|---|
| 2026.04.08 | ₩762 | ₩762 | ₩668 | ₩668 | -12.28% | 10.5만 |
|---|
| 2026.04.07 | ₩774 | ₩788 | ₩643 | ₩695 | -10.19% | 29.7만 |
|---|
| 2026.04.06 | ₩688 | ₩836 | ₩668 | ₩762 | +10.68% | 92.9만 |
|---|
| 2026.04.02 | ₩643 | ₩695 | ₩615 | ₩657 | +2.29% | 102만 |
|---|
| 2026.04.01 | ₩560 | ₩681 | ₩538 | ₩572 | +2.15% | 152.4만 |
|---|
| 2026.03.31 | ₩575 | ₩601 | ₩537 | ₩537 | -6.51% | 16만 |
|---|
| 2026.03.30 | ₩616 | ₩667 | ₩587 | ₩587 | -4.77% | 27.4만 |
|---|
| 2026.03.27 | ₩628 | ₩668 | ₩601 | ₩620 | -1.28% | 19.3만 |
|---|
| 2026.03.26 | ₩704 | ₩707 | ₩593 | ₩617 | -12.33% | 20.1만 |
|---|
| 2026.03.25 | ₩696 | ₩708 | ₩675 | ₩684 | -1.73% | 9만 |
|---|
| 2026.03.24 | ₩740 | ₩740 | ₩668 | ₩688 | -7.04% | 24.1만 |
|---|
| 2026.03.23 | ₩731 | ₩775 | ₩671 | ₩755 | +3.29% | 34.9만 |
|---|
| 2026.03.20 | ₩815 | ₩875 | ₩708 | ₩708 | -13.11% | 28.1만 |
|---|
| 2026.03.19 | ₩862 | ₩899 | ₩788 | ₩816 | -5.27% | 18.3만 |
|---|
| 2026.03.18 | ₩842 | ₩891 | ₩788 | ₩828 | -1.59% | 22.7만 |
|---|
| 2026.03.17 | ₩917 | ₩917 | ₩842 | ₩842 | -8.16% | 17.5만 |
|---|
| 2026.03.16 | ₩963 | ₩989 | ₩895 | ₩935 | -2.91% | 18.2만 |
|---|
| 2026.03.13 | ₩1,069 | ₩1,096 | ₩899 | ₩905 | -15.38% | 49만 |
|---|
| 2026.03.12 | ₩1,161 | ₩1,161 | ₩1,031 | ₩1,100 | -5.29% | 41.5만 |
|---|
| 2026.03.11 | ₩1,051 | ₩1,229 | ₩974 | ₩1,144 | +8.77% | 187.7만 |
|---|
| 2026.03.10 | ₩1,039 | ₩1,630 | ₩864 | ₩1,164 | +11.95% | 8637.5만 |
|---|
| 2026.03.09 | ₩752 | ₩855 | ₩720 | ₩843 | +12.08% | 10.8만 |
|---|
| 2026.03.06 | ₩802 | ₩843 | ₩755 | ₩755 | -5.83% | 11.7만 |
|---|
| 2026.03.05 | ₩815 | ₩882 | ₩808 | ₩808 | -0.82% | 10.9만 |
|---|
| 2026.03.04 | ₩848 | ₩895 | ₩790 | ₩883 | +4.09% | 16.1만 |
|---|
| 2026.03.03 | ₩843 | ₩879 | ₩823 | ₩828 | -1.74% | 12.1만 |
|---|
| 2026.03.02 | ₩937 | ₩1,001 | ₩897 | ₩897 | -4.28% | 20.6만 |
|---|
| 2026.02.27 | ₩1,015 | ₩1,176 | ₩962 | ₩1,057 | +4.08% | 108.2만 |
|---|
| 2026.02.26 | ₩864 | ₩937 | ₩842 | ₩913 | +5.56% | 33.5만 |
|---|
| 2026.02.25 | ₩842 | ₩895 | ₩808 | ₩843 | +0.16% | 7.6만 |
|---|
| 2026.02.24 | ₩820 | ₩858 | ₩819 | ₩842 | +2.61% | 10.3만 |
|---|
| 2026.02.23 | ₩909 | ₩909 | ₩818 | ₩818 | -10.00% | 11.2만 |
|---|
| 2026.02.20 | ₩935 | ₩961 | ₩882 | ₩882 | -5.71% | 12만 |
|---|
| 2026.02.19 | ₩1,042 | ₩1,081 | ₩895 | ₩917 | -12.05% | 25.7만 |
|---|
| 2026.02.18 | ₩955 | ₩1,110 | ₩922 | ₩1,021 | +6.85% | 34.9만 |
|---|
| 2026.02.17 | ₩935 | ₩975 | ₩921 | ₩958 | +2.43% | 21.4만 |
|---|
| 2026.02.13 | ₩1,054 | ₩1,136 | ₩819 | ₩911 | -13.56% | 32.7만 |
|---|
| 2026.02.12 | ₩1,240 | ₩1,240 | ₩1,017 | ₩1,069 | -13.79% | 28.6만 |
|---|
| 2026.02.11 | ₩1,336 | ₩1,336 | ₩1,162 | ₩1,256 | -6.00% | 50.7만 |
|---|
| 2026.02.10 | ₩1,456 | ₩1,510 | ₩1,363 | ₩1,363 | -6.42% | 27.3만 |
|---|
| 2026.02.09 | ₩1,403 | ₩1,577 | ₩1,403 | ₩1,416 | +0.95% | 71.4만 |
|---|
| 2026.02.06 | ₩1,550 | ₩1,911 | ₩1,376 | ₩1,376 | -11.21% | 114.7만 |
|---|
| 2026.02.05 | ₩1,670 | ₩1,697 | ₩1,547 | ₩1,563 | -6.40% | 72.9만 |
|---|
| 2026.02.04 | ₩1,590 | ₩1,937 | ₩1,470 | ₩1,804 | +13.45% | 355.7만 |
|---|
| 2026.02.03 | ₩1,951 | ₩1,951 | ₩1,390 | ₩1,403 | -28.08% | 135.7만 |
|---|
| 2026.02.02 | ₩1,550 | ₩2,645 | ₩1,550 | ₩2,017 | +30.17% | 1583만 |
|---|
| 2026.01.30 | ₩1,937 | ₩1,937 | ₩1,550 | ₩1,550 | -20.00% | 82.5만 |
|---|
| 2026.01.29 | ₩2,338 | ₩2,512 | ₩1,750 | ₩2,017 | -13.71% | 350.3만 |
|---|
| 2026.01.28 | ₩3,741 | ₩3,888 | ₩2,405 | ₩2,405 | -35.71% | 6764.6만 |
|---|
| 2026.01.27 | ₩1,141 | ₩2,271 | ₩1,102 | ₩1,817 | +59.25% | 4603.9만 |
|---|
| 2026.01.26 | ₩1,243 | ₩1,363 | ₩1,086 | ₩1,162 | -6.45% | 6.3만 |
|---|
| 2026.01.23 | ₩1,456 | ₩1,456 | ₩1,202 | ₩1,220 | -16.24% | 8.1만 |
|---|
| 2026.01.22 | ₩1,643 | ₩1,744 | ₩1,470 | ₩1,496 | -8.94% | 7.4만 |
|---|
| 2026.01.21 | ₩1,937 | ₩1,937 | ₩1,630 | ₩1,657 | -14.48% | 7.7만 |
|---|
| 2026.01.20 | ₩2,071 | ₩2,178 | ₩1,897 | ₩1,897 | -8.39% | 13.2만 |
|---|
| 2026.01.16 | ₩2,124 | ₩2,390 | ₩2,027 | ₩2,138 | +0.63% | 14.8만 |
|---|
| 2026.01.15 | ₩2,378 | ₩2,615 | ₩1,937 | ₩2,124 | -10.67% | 28.9만 |
|---|
| 2026.01.14 | ₩2,619 | ₩2,993 | ₩2,218 | ₩2,392 | -8.67% | 52.4만 |
|---|
| 2026.01.13 | ₩1,937 | ₩3,273 | ₩1,911 | ₩2,445 | +26.21% | 254.5만 |
|---|
| 2026.01.12 | ₩2,138 | ₩2,138 | ₩1,750 | ₩1,964 | -8.12% | 22.7만 |
|---|
| 2026.01.09 | ₩2,031 | ₩2,939 | ₩1,817 | ₩2,058 | +1.32% | 243.8만 |
|---|
| 2026.01.08 | ₩1,496 | ₩2,245 | ₩1,470 | ₩2,031 | +35.71% | 412.1만 |
|---|
| 2026.01.07 | ₩1,456 | ₩1,577 | ₩1,336 | ₩1,416 | -2.75% | 57.8만 |
|---|
| 2026.01.06 | ₩971 | ₩1,824 | ₩962 | ₩1,443 | +48.56% | 2239.8만 |
|---|
| 2026.01.05 | ₩795 | ₩1,416 | ₩795 | ₩1,019 | +28.24% | 969만 |
|---|
| 2026.01.02 | ₩760 | ₩823 | ₩743 | ₩778 | +2.28% | 1.3만 |
|---|
| 2025.12.31 | ₩717 | ₩855 | ₩717 | ₩772 | +7.64% | 3.7만 |
|---|
| 2025.12.30 | ₩800 | ₩882 | ₩679 | ₩762 | -4.84% | 17.4만 |
|---|
| 2025.12.29 | ₩855 | ₩895 | ₩659 | ₩828 | -3.12% | 8만 |
|---|
| 2025.12.26 | ₩951 | ₩989 | ₩802 | ₩855 | -10.11% | 4.8만 |
|---|
| 2025.12.24 | ₩909 | ₩929 | ₩848 | ₩929 | +2.21% | 6.8천 |
|---|
| 2025.12.23 | ₩990 | ₩990 | ₩870 | ₩910 | -8.10% | 2.6만 |
|---|
| 2025.12.22 | ₩1,122 | ₩1,176 | ₩1,023 | ₩1,023 | -8.81% | 1.9만 |
|---|
| 2025.12.19 | ₩1,177 | ₩1,227 | ₩989 | ₩1,133 | -3.75% | 21.4만 |
|---|
| 2025.12.18 | ₩986 | ₩1,269 | ₩986 | ₩1,229 | +24.66% | 5.3만 |
|---|
| 2025.12.17 | ₩1,047 | ₩1,047 | ₩1,002 | ₩1,009 | -3.70% | 1.4만 |
|---|
| 2025.12.16 | ₩1,029 | ₩1,029 | ₩879 | ₩1,015 | -1.30% | 3.2만 |
|---|
| 2025.12.15 | ₩1,403 | ₩1,523 | ₩913 | ₩1,056 | -24.76% | 8.4만 |
|---|
| 2025.12.12 | ₩1,697 | ₩1,697 | ₩1,276 | ₩1,396 | -17.72% | 6.4만 |
|---|
| 2025.12.11 | ₩1,590 | ₩1,724 | ₩1,563 | ₩1,670 | +5.04% | 4.1만 |
|---|
| 2025.12.10 | ₩1,911 | ₩1,911 | ₩1,456 | ₩1,710 | -10.49% | 8만 |
|---|
| 2025.12.09 | ₩2,579 | ₩2,672 | ₩1,857 | ₩1,897 | -26.42% | 15.9만 |
|---|
| 2025.12.08 | ₩2,552 | ₩3,674 | ₩2,432 | ₩2,605 | +2.09% | 87.6만 |
|---|
| 2025.12.05 | ₩2,498 | ₩2,512 | ₩2,218 | ₩2,218 | -11.23% | 3.4만 |
|---|
| 2025.12.04 | ₩2,613 | ₩2,613 | ₩2,392 | ₩2,405 | -7.98% | 4.5천 |
|---|
| 2025.12.03 | ₩2,472 | ₩2,645 | ₩2,372 | ₩2,405 | -2.70% | 3.1만 |
|---|
| 2025.12.02 | ₩2,285 | ₩2,525 | ₩2,285 | ₩2,512 | +9.94% | 1.9만 |
|---|
| 2025.12.01 | ₩2,352 | ₩2,599 | ₩2,325 | ₩2,325 | -1.14% | 7.6천 |
|---|
| 2025.11.28 | ₩2,472 | ₩2,472 | ₩2,338 | ₩2,338 | -5.41% | 3천 |
|---|
| 2025.11.26 | ₩2,766 | ₩2,766 | ₩2,579 | ₩2,592 | -6.28% | 7.9천 |
|---|
| 2025.11.25 | ₩2,672 | ₩2,672 | ₩2,672 | ₩2,672 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,552 | ₩2,752 | ₩2,405 | ₩2,672 | +4.71% | 5천 |
|---|
| 2025.11.21 | ₩2,539 | ₩2,843 | ₩2,485 | ₩2,512 | -1.05% | 8.2천 |
|---|
| 2025.11.20 | ₩2,592 | ₩3,073 | ₩2,338 | ₩2,672 | +3.09% | 2.1만 |
|---|
| 2025.11.19 | ₩3,140 | ₩3,140 | ₩2,285 | ₩2,285 | -27.23% | 1.6만 |
|---|
| 2025.11.18 | ₩3,086 | ₩3,153 | ₩2,819 | ₩2,819 | -8.66% | 2.6천 |
|---|
| 2025.11.17 | ₩3,313 | ₩3,313 | ₩2,993 | ₩3,273 | -1.21% | 7.3천 |
|---|
| 2025.11.14 | ₩3,167 | ₩3,741 | ₩3,073 | ₩3,227 | +1.90% | 6.3천 |
|---|
| 2025.11.13 | ₩3,220 | ₩3,300 | ₩3,006 | ₩3,060 | -4.98% | 7.5천 |
|---|
| 2025.11.12 | ₩3,273 | ₩3,300 | ₩2,672 | ₩3,296 | +0.69% | 1.2만 |
|---|
| 2025.11.11 | ₩3,287 | ₩3,287 | ₩3,287 | ₩3,287 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩3,073 | ₩3,287 | ₩3,073 | ₩3,287 | +6.96% | 1.1천 |
|---|
| 2025.11.07 | ₩3,273 | ₩3,273 | ₩3,006 | ₩3,149 | -3.80% | 5.9천 |
|---|
| 2025.11.06 | ₩3,407 | ₩3,547 | ₩3,340 | ₩3,407 | 0.00% | 6.5천 |
|---|
| 2025.11.05 | ₩3,447 | ₩3,460 | ₩3,380 | ₩3,380 | -1.94% | 4.2천 |
|---|
| 2025.11.04 | ₩3,527 | ₩3,527 | ₩3,367 | ₩3,501 | -0.76% | 4.5천 |
|---|
| 2025.11.03 | ₩3,581 | ₩3,607 | ₩3,474 | ₩3,607 | +0.75% | 6.1천 |
|---|
| 2025.10.31 | ₩3,487 | ₩3,619 | ₩3,460 | ₩3,607 | +3.45% | 2.9천 |
|---|
| 2025.10.30 | ₩3,594 | ₩3,634 | ₩3,474 | ₩3,501 | -2.60% | 4천 |
|---|
| 2025.10.29 | ₩3,535 | ₩3,607 | ₩3,474 | ₩3,501 | -0.98% | 2.5천 |
|---|
| 2025.10.28 | ₩3,621 | ₩3,701 | ₩3,567 | ₩3,701 | +2.21% | 7.6천 |
|---|
| 2025.10.27 | ₩3,794 | ₩3,794 | ₩3,794 | ₩3,794 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩3,794 | ₩3,796 | ₩3,661 | ₩3,768 | -0.70% | 2만 |
|---|
| 2025.10.23 | ₩3,501 | ₩3,745 | ₩3,439 | ₩3,581 | +2.29% | 1.3만 |
|---|
| 2025.10.22 | ₩3,647 | ₩3,647 | ₩3,313 | ₩3,474 | -4.76% | 1.6만 |
|---|
| 2025.10.21 | ₩3,407 | ₩3,487 | ₩3,367 | ₩3,475 | +2.00% | 6.4만 |
|---|
| 2025.10.20 | ₩3,316 | ₩3,420 | ₩3,316 | ₩3,402 | +2.58% | 1.6만 |
|---|
| 2025.10.17 | ₩3,467 | ₩3,494 | ₩3,327 | ₩3,374 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩3,207 | ₩3,474 | ₩3,200 | ₩3,300 | +2.92% | 1.1만 |
|---|
| 2025.10.15 | ₩3,233 | ₩3,313 | ₩3,086 | ₩3,193 | -1.24% | 3.9천 |
|---|
| 2025.10.14 | ₩3,207 | ₩3,313 | ₩3,086 | ₩3,187 | -0.63% | 8.2천 |
|---|
| 2025.10.13 | ₩3,126 | ₩3,247 | ₩2,913 | ₩3,207 | +2.56% | 7.7천 |
|---|
| 2025.10.10 | ₩3,220 | ₩3,233 | ₩3,153 | ₩3,167 | -1.66% | 6천 |
|---|