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 | ₩311 | ₩369 | ₩296 | ₩311 | 0.00% | 450.8만 |
| 2026.10.08 | ₩453 | ₩456 | ₩343 | ₩349 | -23.08% | 8275.2만 |
| 2026.10.07 | ₩315 | ₩338 | ₩311 | ₩316 | +0.43% | 5124만 |
| 2026.10.06 | ₩343 | ₩346 | ₩308 | ₩327 | -4.69% | 12.2만 |
| 2026.10.05 | ₩349 | ₩353 | ₩314 | ₩327 | -6.15% | 62.1만 |
| 2026.10.02 | ₩396 | ₩404 | ₩359 | ₩359 | -9.15% | 23.7만 |
| 2026.10.01 | ₩429 | ₩429 | ₩389 | ₩405 | -5.63% | 17.3만 |
| 2026.09.30 | ₩426 | ₩436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425 |
| -0.31% |
| 28.7만 |
| 2026.09.29 | ₩416 | ₩440 | ₩375 | ₩440 | +5.81% | 71.9만 |
|---|
| 2026.09.28 | ₩375 | ₩410 | ₩375 | ₩402 | +7.14% | 18.9만 |
|---|
| 2026.09.25 | ₩413 | ₩413 | ₩373 | ₩389 | -5.84% | 111.6만 |
|---|
| 2026.09.24 | ₩335 | ₩453 | ₩323 | ₩412 | +22.80% | 755.7만 |
|---|
| 2026.09.23 | ₩363 | ₩381 | ₩322 | ₩335 | -7.75% | 132.5만 |
|---|
| 2026.09.22 | ₩428 | ₩457 | ₩394 | ₩422 | -1.25% | 325.1만 |
|---|
| 2026.09.21 | ₩417 | ₩449 | ₩408 | ₩420 | +0.64% | 539.1만 |
|---|
| 2026.09.18 | ₩303 | ₩657 | ₩298 | ₩463 | +52.65% | 3.3억 |
|---|
| 2026.09.17 | ₩270 | ₩302 | ₩270 | ₩295 | +9.45% | 72.1만 |
|---|
| 2026.09.16 | ₩268 | ₩279 | ₩261 | ₩268 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩257 | ₩276 | ₩256 | ₩276 | +7.29% | 30.4만 |
|---|
| 2026.09.14 | ₩251 | ₩275 | ₩251 | ₩256 | +2.14% | 7.4만 |
|---|
| 2026.09.11 | ₩272 | ₩274 | ₩257 | ₩264 | -2.96% | 5.3만 |
|---|
| 2026.09.10 | ₩282 | ₩282 | ₩275 | ₩275 | -2.38% | 10.7만 |
|---|
| 2026.09.09 | ₩294 | ₩294 | ₩282 | ₩288 | -1.83% | 13.1만 |
|---|
| 2026.09.08 | ₩288 | ₩294 | ₩282 | ₩288 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩275 | ₩303 | ₩275 | ₩283 | +2.93% | 28만 |
|---|
| 2026.09.03 | ₩275 | ₩319 | ₩275 | ₩286 | +3.90% | 45.8만 |
|---|
| 2026.09.02 | ₩282 | ₩290 | ₩275 | ₩282 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩282 | ₩284 | ₩275 | ₩282 | 0.00% | 10.1만 |
|---|
| 2026.08.31 | ₩294 | ₩294 | ₩275 | ₩287 | -2.28% | 8.7만 |
|---|
| 2026.08.28 | ₩288 | ₩294 | ₩275 | ₩287 | -0.47% | 10.7만 |
|---|
| 2026.08.27 | ₩294 | ₩306 | ₩272 | ₩286 | -2.74% | 20.4만 |
|---|
| 2026.08.26 | ₩295 | ₩306 | ₩286 | ₩298 | +0.91% | 18.2만 |
|---|
| 2026.08.25 | ₩287 | ₩322 | ₩282 | ₩307 | +7.01% | 40.8만 |
|---|
| 2026.08.24 | ₩279 | ₩329 | ₩279 | ₩302 | +8.17% | 134.8만 |
|---|
| 2026.08.21 | ₩295 | ₩298 | ₩282 | ₩291 | -1.36% | 4.3만 |
|---|
| 2026.08.20 | ₩287 | ₩298 | ₩270 | ₩298 | +3.74% | 3.5만 |
|---|
| 2026.08.19 | ₩255 | ₩295 | ₩255 | ₩295 | +15.79% | 20.8만 |
|---|
| 2026.08.18 | ₩295 | ₩295 | ₩255 | ₩257 | -12.73% | 28.9만 |
|---|
| 2026.08.17 | ₩319 | ₩319 | ₩268 | ₩291 | -8.82% | 52.8만 |
|---|
| 2026.08.14 | ₩292 | ₩322 | ₩292 | ₩312 | +6.88% | 56.4만 |
|---|
| 2026.08.13 | ₩299 | ₩299 | ₩291 | ₩291 | -2.69% | 2.8만 |
|---|
| 2026.08.12 | ₩295 | ₩306 | ₩287 | ₩290 | -1.82% | 7.1만 |
|---|
| 2026.08.11 | ₩298 | ₩308 | ₩286 | ₩287 | -3.60% | 6.3만 |
|---|
| 2026.08.10 | ₩282 | ₩302 | ₩282 | ₩298 | +5.71% | 11.8만 |
|---|
| 2026.08.07 | ₩276 | ₩295 | ₩276 | ₩284 | +2.91% | 6만 |
|---|
| 2026.08.06 | ₩308 | ₩308 | ₩272 | ₩284 | -7.83% | 12.5만 |
|---|
| 2026.08.05 | ₩308 | ₩310 | ₩288 | ₩303 | -1.74% | 12.5만 |
|---|
| 2026.08.04 | ₩298 | ₩310 | ₩288 | ₩291 | -2.25% | 10.4만 |
|---|
| 2026.08.03 | ₩280 | ₩304 | ₩279 | ₩296 | +5.74% | 7.8만 |
|---|
| 2026.07.31 | ₩283 | ₩324 | ₩271 | ₩286 | +0.95% | 106.2만 |
|---|
| 2026.07.30 | ₩271 | ₩288 | ₩268 | ₩282 | +3.96% | 8.8만 |
|---|
| 2026.07.29 | ₩264 | ₩295 | ₩255 | ₩270 | +2.03% | 28.6만 |
|---|
| 2026.07.28 | ₩261 | ₩268 | ₩239 | ₩259 | -1.03% | 20.2만 |
|---|
| 2026.07.27 | ₩291 | ₩298 | ₩248 | ₩256 | -11.98% | 22만 |
|---|
| 2026.07.24 | ₩292 | ₩302 | ₩271 | ₩284 | -2.75% | 15.2만 |
|---|
| 2026.07.23 | ₩308 | ₩311 | ₩282 | ₩294 | -4.78% | 26.9만 |
|---|
| 2026.07.22 | ₩308 | ₩322 | ₩306 | ₩308 | 0.00% | 16.2만 |
|---|
| 2026.07.21 | ₩316 | ₩329 | ₩306 | ₩320 | +1.27% | 26.6만 |
|---|
| 2026.07.20 | ₩308 | ₩324 | ₩296 | ₩306 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩322 | ₩335 | ₩310 | ₩311 | -3.33% | 32.6만 |
|---|
| 2026.07.16 | ₩329 | ₩362 | ₩322 | ₩331 | +0.82% | 138만 |
|---|
| 2026.07.15 | ₩329 | ₩349 | ₩329 | ₩339 | +3.27% | 14.3만 |
|---|
| 2026.07.14 | ₩324 | ₩361 | ₩311 | ₩333 | +2.48% | 14.9만 |
|---|
| 2026.07.13 | ₩322 | ₩335 | ₩322 | ₩324 | +0.83% | 9.6만 |
|---|
| 2026.07.10 | ₩343 | ₩361 | ₩315 | ₩351 | +2.34% | 17.9만 |
|---|
| 2026.07.09 | ₩349 | ₩349 | ₩322 | ₩326 | -6.54% | 11만 |
|---|
| 2026.07.08 | ₩327 | ₩343 | ₩315 | ₩327 | 0.00% | 20.9만 |
|---|
| 2026.07.07 | ₩335 | ₩349 | ₩315 | ₩337 | +0.40% | 50만 |
|---|
| 2026.07.06 | ₩334 | ₩355 | ₩322 | ₩330 | -1.20% | 53.6만 |
|---|
| 2026.07.02 | ₩314 | ₩349 | ₩311 | ₩338 | +7.69% | 27.4만 |
|---|
| 2026.07.01 | ₩327 | ₩331 | ₩303 | ₩312 | -4.51% | 18.8만 |
|---|
| 2026.06.30 | ₩312 | ₩333 | ₩302 | ₩322 | +3.00% | 19.4만 |
|---|
| 2026.06.29 | ₩315 | ₩339 | ₩311 | ₩322 | +2.13% | 35.4만 |
|---|
| 2026.06.26 | ₩326 | ₩362 | ₩308 | ₩312 | -4.12% | 51만 |
|---|
| 2026.06.25 | ₩306 | ₩357 | ₩306 | ₩326 | +6.58% | 460.9만 |
|---|
| 2026.06.24 | ₩323 | ₩335 | ₩302 | ₩306 | -5.39% | 811만 |
|---|
| 2026.06.23 | ₩361 | ₩369 | ₩338 | ₩338 | -6.32% | 8.1만 |
|---|
| 2026.06.22 | ₩389 | ₩402 | ₩351 | ₩351 | -9.66% | 18.2만 |
|---|
| 2026.06.18 | ₩389 | ₩429 | ₩382 | ₩382 | -1.72% | 14.1만 |
|---|
| 2026.06.17 | ₩389 | ₩429 | ₩388 | ₩388 | -0.34% | 11만 |
|---|
| 2026.06.16 | ₩461 | ₩461 | ₩383 | ₩405 | -12.21% | 59.3만 |
|---|
| 2026.06.15 | ₩456 | ₩467 | ₩453 | ₩455 | -0.29% | 27.7만 |
|---|
| 2026.06.12 | ₩461 | ₩463 | ₩449 | ₩453 | -1.74% | 30만 |
|---|
| 2026.06.11 | ₩442 | ₩453 | ₩418 | ₩436 | -1.52% | 22.6만 |
|---|
| 2026.06.10 | ₩381 | ₩452 | ₩338 | ₩436 | +14.44% | 159.8만 |
|---|
| 2026.06.09 | ₩428 | ₩428 | ₩373 | ₩378 | -11.60% | 46.4만 |
|---|
| 2026.06.08 | ₩469 | ₩503 | ₩428 | ₩428 | -8.86% | 40.3만 |
|---|
| 2026.06.05 | ₩506 | ₩516 | ₩442 | ₩476 | -5.84% | 25.1만 |
|---|
| 2026.06.04 | ₩527 | ₩550 | ₩491 | ₩516 | -2.04% | 26.5만 |
|---|
| 2026.06.03 | ₩577 | ₩594 | ₩496 | ₩550 | -4.65% | 56.8만 |
|---|
| 2026.06.02 | ₩550 | ₩691 | ₩530 | ₩602 | +9.51% | 517.7만 |
|---|
| 2026.06.01 | ₩472 | ₩590 | ₩442 | ₩514 | +8.81% | 147.1만 |
|---|
| 2026.05.29 | ₩456 | ₩530 | ₩449 | ₩472 | +3.53% | 91.8만 |
|---|
| 2026.05.28 | ₩389 | ₩457 | ₩389 | ₩451 | +15.86% | 62.7만 |
|---|
| 2026.05.27 | ₩406 | ₩426 | ₩366 | ₩383 | -5.61% | 44.3만 |
|---|
| 2026.05.26 | ₩460 | ₩460 | ₩363 | ₩404 | -12.24% | 82.2만 |
|---|
| 2026.05.22 | ₩520 | ₩530 | ₩402 | ₩468 | -10.05% | 110.4만 |
|---|
| 2026.05.21 | ₩556 | ₩587 | ₩523 | ₩536 | -3.61% | 60.5만 |
|---|
| 2026.05.20 | ₩523 | ₩602 | ₩496 | ₩598 | +14.36% | 119.3만 |
|---|
| 2026.05.19 | ₩585 | ₩642 | ₩523 | ₩539 | -7.80% | 314.2만 |
|---|
| 2026.05.18 | ₩573 | ₩665 | ₩416 | ₩530 | -7.49% | 798.9만 |
|---|
| 2026.05.15 | ₩670 | ₩1,100 | ₩547 | ₩759 | +13.20% | 3.2억 |
|---|
| 2026.05.14 | ₩406 | ₩461 | ₩375 | ₩392 | -3.63% | 1281.9만 |
|---|
| 2026.05.13 | ₩374 | ₩469 | ₩374 | ₩412 | +10.04% | 51.7만 |
|---|
| 2026.05.12 | ₩383 | ₩400 | ₩335 | ₩371 | -3.15% | 81.6만 |
|---|
| 2026.05.11 | ₩312 | ₩449 | ₩310 | ₩398 | +27.47% | 529.1만 |
|---|
| 2026.05.08 | ₩296 | ₩349 | ₩292 | ₩316 | +6.79% | 70.5만 |
|---|
| 2026.05.07 | ₩316 | ₩318 | ₩296 | ₩298 | -5.93% | 28.9만 |
|---|
| 2026.05.06 | ₩329 | ₩335 | ₩319 | ₩319 | -2.86% | 39.7만 |
|---|
| 2026.05.05 | ₩353 | ₩361 | ₩322 | ₩323 | -8.37% | 31.1만 |
|---|
| 2026.05.04 | ₩385 | ₩402 | ₩343 | ₩346 | -10.10% | 27.2만 |
|---|
| 2026.05.01 | ₩402 | ₩413 | ₩358 | ₩359 | -10.67% | 26.2만 |
|---|
| 2026.04.30 | ₩412 | ₩422 | ₩392 | ₩392 | -4.89% | 17.5만 |
|---|
| 2026.04.29 | ₩429 | ₩437 | ₩412 | ₩412 | -4.06% | 7.6만 |
|---|
| 2026.04.28 | ₩451 | ₩457 | ₩429 | ₩436 | -3.27% | 11.4만 |
|---|
| 2026.04.27 | ₩473 | ₩473 | ₩442 | ₩452 | -4.53% | 17.5만 |
|---|
| 2026.04.24 | ₩491 | ₩491 | ₩452 | ₩460 | -6.28% | 17.4만 |
|---|
| 2026.04.23 | ₩523 | ₩535 | ₩485 | ₩492 | -5.90% | 22.8만 |
|---|
| 2026.04.22 | ₩554 | ₩586 | ₩530 | ₩530 | -4.36% | 33.7만 |
|---|
| 2026.04.21 | ₩615 | ₩670 | ₩538 | ₩550 | -10.68% | 91만 |
|---|
| 2026.04.20 | ₩606 | ₩638 | ₩597 | ₩605 | -0.22% | 21.7만 |
|---|
| 2026.04.17 | ₩711 | ₩758 | ₩563 | ₩586 | -17.55% | 43만 |
|---|
| 2026.04.16 | ₩737 | ₩746 | ₩697 | ₩716 | -2.91% | 12.1만 |
|---|
| 2026.04.15 | ₩703 | ₩771 | ₩684 | ₩746 | +6.11% | 33.1만 |
|---|
| 2026.04.14 | ₩737 | ₩751 | ₩717 | ₩739 | +0.18% | 18.8만 |
|---|
| 2026.04.13 | ₩645 | ₩858 | ₩645 | ₩750 | +16.22% | 102.6만 |
|---|
| 2026.04.10 | ₩719 | ₩724 | ₩630 | ₩645 | -10.26% | 10.2만 |
|---|
| 2026.04.09 | ₩752 | ₩752 | ₩672 | ₩672 | -10.70% | 8.1만 |
|---|
| 2026.04.08 | ₩764 | ₩764 | ₩670 | ₩670 | -12.28% | 10.5만 |
|---|
| 2026.04.07 | ₩776 | ₩791 | ₩645 | ₩697 | -10.19% | 29.7만 |
|---|
| 2026.04.06 | ₩691 | ₩839 | ₩670 | ₩764 | +10.68% | 92.9만 |
|---|
| 2026.04.02 | ₩645 | ₩697 | ₩617 | ₩660 | +2.29% | 102만 |
|---|
| 2026.04.01 | ₩562 | ₩684 | ₩540 | ₩574 | +2.15% | 152.4만 |
|---|
| 2026.03.31 | ₩577 | ₩603 | ₩539 | ₩539 | -6.51% | 16만 |
|---|
| 2026.03.30 | ₩618 | ₩669 | ₩589 | ₩589 | -4.77% | 27.4만 |
|---|
| 2026.03.27 | ₩630 | ₩670 | ₩603 | ₩622 | -1.28% | 19.3만 |
|---|
| 2026.03.26 | ₩707 | ₩709 | ₩595 | ₩619 | -12.33% | 20.1만 |
|---|
| 2026.03.25 | ₩699 | ₩711 | ₩677 | ₩687 | -1.73% | 9만 |
|---|
| 2026.03.24 | ₩743 | ₩743 | ₩670 | ₩691 | -7.04% | 24.1만 |
|---|
| 2026.03.23 | ₩733 | ₩778 | ₩673 | ₩758 | +3.29% | 34.9만 |
|---|
| 2026.03.20 | ₩818 | ₩878 | ₩711 | ₩711 | -13.11% | 28.1만 |
|---|
| 2026.03.19 | ₩865 | ₩902 | ₩791 | ₩819 | -5.27% | 18.3만 |
|---|
| 2026.03.18 | ₩845 | ₩894 | ₩791 | ₩831 | -1.59% | 22.7만 |
|---|
| 2026.03.17 | ₩920 | ₩920 | ₩845 | ₩845 | -8.16% | 17.5만 |
|---|
| 2026.03.16 | ₩967 | ₩992 | ₩898 | ₩939 | -2.91% | 18.2만 |
|---|
| 2026.03.13 | ₩1,073 | ₩1,100 | ₩902 | ₩908 | -15.38% | 49만 |
|---|
| 2026.03.12 | ₩1,165 | ₩1,165 | ₩1,035 | ₩1,104 | -5.29% | 41.5만 |
|---|
| 2026.03.11 | ₩1,055 | ₩1,234 | ₩978 | ₩1,148 | +8.77% | 187.7만 |
|---|
| 2026.03.10 | ₩1,043 | ₩1,636 | ₩868 | ₩1,168 | +11.95% | 8637.5만 |
|---|
| 2026.03.09 | ₩755 | ₩858 | ₩723 | ₩846 | +12.08% | 10.8만 |
|---|
| 2026.03.06 | ₩805 | ₩846 | ₩758 | ₩758 | -5.83% | 11.7만 |
|---|
| 2026.03.05 | ₩818 | ₩885 | ₩811 | ₩811 | -0.82% | 10.9만 |
|---|
| 2026.03.04 | ₩851 | ₩898 | ₩792 | ₩886 | +4.09% | 16.1만 |
|---|
| 2026.03.03 | ₩846 | ₩882 | ₩826 | ₩831 | -1.74% | 12.1만 |
|---|
| 2026.03.02 | ₩940 | ₩1,004 | ₩900 | ₩900 | -4.28% | 20.6만 |
|---|
| 2026.02.27 | ₩1,019 | ₩1,180 | ₩965 | ₩1,061 | +4.08% | 108.2만 |
|---|
| 2026.02.26 | ₩868 | ₩940 | ₩845 | ₩916 | +5.56% | 33.5만 |
|---|
| 2026.02.25 | ₩845 | ₩898 | ₩811 | ₩846 | +0.16% | 7.6만 |
|---|
| 2026.02.24 | ₩823 | ₩861 | ₩822 | ₩845 | +2.61% | 10.3만 |
|---|
| 2026.02.23 | ₩912 | ₩912 | ₩821 | ₩821 | -10.00% | 11.2만 |
|---|
| 2026.02.20 | ₩939 | ₩964 | ₩885 | ₩885 | -5.71% | 12만 |
|---|
| 2026.02.19 | ₩1,046 | ₩1,085 | ₩898 | ₩920 | -12.05% | 25.7만 |
|---|
| 2026.02.18 | ₩959 | ₩1,114 | ₩925 | ₩1,024 | +6.85% | 34.9만 |
|---|
| 2026.02.17 | ₩939 | ₩979 | ₩924 | ₩961 | +2.43% | 21.4만 |
|---|
| 2026.02.13 | ₩1,058 | ₩1,140 | ₩822 | ₩914 | -13.56% | 32.7만 |
|---|
| 2026.02.12 | ₩1,244 | ₩1,244 | ₩1,020 | ₩1,073 | -13.79% | 28.6만 |
|---|
| 2026.02.11 | ₩1,341 | ₩1,341 | ₩1,167 | ₩1,260 | -6.00% | 50.7만 |
|---|
| 2026.02.10 | ₩1,462 | ₩1,515 | ₩1,368 | ₩1,368 | -6.42% | 27.3만 |
|---|
| 2026.02.09 | ₩1,408 | ₩1,582 | ₩1,408 | ₩1,421 | +0.95% | 71.4만 |
|---|
| 2026.02.06 | ₩1,555 | ₩1,917 | ₩1,381 | ₩1,381 | -11.21% | 114.7만 |
|---|
| 2026.02.05 | ₩1,676 | ₩1,703 | ₩1,553 | ₩1,569 | -6.40% | 72.9만 |
|---|
| 2026.02.04 | ₩1,596 | ₩1,944 | ₩1,475 | ₩1,810 | +13.45% | 355.7만 |
|---|
| 2026.02.03 | ₩1,958 | ₩1,958 | ₩1,395 | ₩1,408 | -28.08% | 135.7만 |
|---|
| 2026.02.02 | ₩1,555 | ₩2,655 | ₩1,555 | ₩2,025 | +30.17% | 1583만 |
|---|
| 2026.01.30 | ₩1,944 | ₩1,944 | ₩1,555 | ₩1,555 | -20.00% | 82.5만 |
|---|
| 2026.01.29 | ₩2,347 | ₩2,521 | ₩1,757 | ₩2,025 | -13.71% | 350.3만 |
|---|
| 2026.01.28 | ₩3,755 | ₩3,902 | ₩2,414 | ₩2,414 | -35.71% | 6764.6만 |
|---|
| 2026.01.27 | ₩1,145 | ₩2,280 | ₩1,106 | ₩1,824 | +59.25% | 4603.9만 |
|---|
| 2026.01.26 | ₩1,247 | ₩1,368 | ₩1,090 | ₩1,167 | -6.45% | 6.3만 |
|---|
| 2026.01.23 | ₩1,462 | ₩1,462 | ₩1,207 | ₩1,224 | -16.24% | 8.1만 |
|---|
| 2026.01.22 | ₩1,649 | ₩1,750 | ₩1,475 | ₩1,502 | -8.94% | 7.4만 |
|---|
| 2026.01.21 | ₩1,944 | ₩1,944 | ₩1,636 | ₩1,663 | -14.48% | 7.7만 |
|---|
| 2026.01.20 | ₩2,078 | ₩2,186 | ₩1,904 | ₩1,904 | -8.39% | 13.2만 |
|---|
| 2026.01.16 | ₩2,132 | ₩2,399 | ₩2,034 | ₩2,145 | +0.63% | 14.8만 |
|---|
| 2026.01.15 | ₩2,387 | ₩2,624 | ₩1,944 | ₩2,132 | -10.67% | 28.9만 |
|---|
| 2026.01.14 | ₩2,628 | ₩3,004 | ₩2,226 | ₩2,400 | -8.67% | 52.4만 |
|---|
| 2026.01.13 | ₩1,944 | ₩3,285 | ₩1,917 | ₩2,454 | +26.21% | 254.5만 |
|---|
| 2026.01.12 | ₩2,145 | ₩2,145 | ₩1,757 | ₩1,971 | -8.12% | 22.7만 |
|---|
| 2026.01.09 | ₩2,038 | ₩2,950 | ₩1,824 | ₩2,065 | +1.32% | 243.8만 |
|---|
| 2026.01.08 | ₩1,502 | ₩2,253 | ₩1,475 | ₩2,038 | +35.71% | 412.1만 |
|---|
| 2026.01.07 | ₩1,462 | ₩1,582 | ₩1,341 | ₩1,421 | -2.75% | 57.8만 |
|---|
| 2026.01.06 | ₩975 | ₩1,830 | ₩965 | ₩1,448 | +48.56% | 2239.8만 |
|---|
| 2026.01.05 | ₩798 | ₩1,421 | ₩798 | ₩1,023 | +28.24% | 969만 |
|---|
| 2026.01.02 | ₩763 | ₩826 | ₩746 | ₩780 | +2.28% | 1.3만 |
|---|
| 2025.12.31 | ₩720 | ₩858 | ₩720 | ₩775 | +7.64% | 3.7만 |
|---|
| 2025.12.30 | ₩803 | ₩885 | ₩681 | ₩764 | -4.84% | 17.4만 |
|---|
| 2025.12.29 | ₩858 | ₩898 | ₩661 | ₩831 | -3.12% | 8만 |
|---|
| 2025.12.26 | ₩955 | ₩992 | ₩805 | ₩858 | -10.11% | 4.8만 |
|---|
| 2025.12.24 | ₩912 | ₩932 | ₩851 | ₩932 | +2.21% | 6.8천 |
|---|
| 2025.12.23 | ₩994 | ₩994 | ₩873 | ₩913 | -8.10% | 2.6만 |
|---|
| 2025.12.22 | ₩1,126 | ₩1,180 | ₩1,027 | ₩1,027 | -8.81% | 1.9만 |
|---|
| 2025.12.19 | ₩1,181 | ₩1,231 | ₩992 | ₩1,137 | -3.75% | 21.4만 |
|---|
| 2025.12.18 | ₩990 | ₩1,274 | ₩990 | ₩1,234 | +24.66% | 5.3만 |
|---|
| 2025.12.17 | ₩1,051 | ₩1,051 | ₩1,006 | ₩1,012 | -3.70% | 1.4만 |
|---|
| 2025.12.16 | ₩1,032 | ₩1,032 | ₩882 | ₩1,019 | -1.30% | 3.2만 |
|---|
| 2025.12.15 | ₩1,408 | ₩1,529 | ₩916 | ₩1,059 | -24.76% | 8.4만 |
|---|
| 2025.12.12 | ₩1,703 | ₩1,703 | ₩1,281 | ₩1,401 | -17.72% | 6.4만 |
|---|
| 2025.12.11 | ₩1,596 | ₩1,730 | ₩1,569 | ₩1,676 | +5.04% | 4.1만 |
|---|
| 2025.12.10 | ₩1,917 | ₩1,917 | ₩1,462 | ₩1,716 | -10.49% | 8만 |
|---|
| 2025.12.09 | ₩2,588 | ₩2,682 | ₩1,864 | ₩1,904 | -26.42% | 15.9만 |
|---|
| 2025.12.08 | ₩2,561 | ₩3,687 | ₩2,440 | ₩2,615 | +2.09% | 87.6만 |
|---|
| 2025.12.05 | ₩2,507 | ₩2,521 | ₩2,226 | ₩2,226 | -11.23% | 3.4만 |
|---|
| 2025.12.04 | ₩2,623 | ₩2,623 | ₩2,400 | ₩2,414 | -7.98% | 4.5천 |
|---|
| 2025.12.03 | ₩2,481 | ₩2,655 | ₩2,380 | ₩2,414 | -2.70% | 3.1만 |
|---|
| 2025.12.02 | ₩2,293 | ₩2,534 | ₩2,293 | ₩2,521 | +9.94% | 1.9만 |
|---|
| 2025.12.01 | ₩2,360 | ₩2,608 | ₩2,333 | ₩2,333 | -1.14% | 7.6천 |
|---|
| 2025.11.28 | ₩2,481 | ₩2,481 | ₩2,347 | ₩2,347 | -5.41% | 3천 |
|---|
| 2025.11.26 | ₩2,776 | ₩2,776 | ₩2,588 | ₩2,601 | -6.28% | 7.9천 |
|---|
| 2025.11.25 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,561 | ₩2,762 | ₩2,414 | ₩2,682 | +4.71% | 5천 |
|---|
| 2025.11.21 | ₩2,548 | ₩2,853 | ₩2,494 | ₩2,521 | -1.05% | 8.2천 |
|---|
| 2025.11.20 | ₩2,601 | ₩3,084 | ₩2,347 | ₩2,682 | +3.09% | 2.1만 |
|---|
| 2025.11.19 | ₩3,151 | ₩3,151 | ₩2,293 | ₩2,293 | -27.23% | 1.6만 |
|---|
| 2025.11.18 | ₩3,097 | ₩3,165 | ₩2,829 | ₩2,829 | -8.66% | 2.6천 |
|---|
| 2025.11.17 | ₩3,325 | ₩3,325 | ₩3,004 | ₩3,285 | -1.21% | 7.3천 |
|---|
| 2025.11.14 | ₩3,178 | ₩3,755 | ₩3,084 | ₩3,238 | +1.90% | 6.3천 |
|---|
| 2025.11.13 | ₩3,232 | ₩3,312 | ₩3,017 | ₩3,071 | -4.98% | 7.5천 |
|---|
| 2025.11.12 | ₩3,285 | ₩3,312 | ₩2,682 | ₩3,308 | +0.69% | 1.2만 |
|---|
| 2025.11.11 | ₩3,299 | ₩3,299 | ₩3,299 | ₩3,299 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩3,084 | ₩3,299 | ₩3,084 | ₩3,299 | +6.96% | 1.1천 |
|---|
| 2025.11.07 | ₩3,285 | ₩3,285 | ₩3,017 | ₩3,161 | -3.80% | 5.9천 |
|---|
| 2025.11.06 | ₩3,419 | ₩3,560 | ₩3,352 | ₩3,419 | 0.00% | 6.5천 |
|---|
| 2025.11.05 | ₩3,460 | ₩3,473 | ₩3,392 | ₩3,392 | -1.94% | 4.2천 |
|---|
| 2025.11.04 | ₩3,540 | ₩3,540 | ₩3,379 | ₩3,513 | -0.76% | 4.5천 |
|---|
| 2025.11.03 | ₩3,594 | ₩3,620 | ₩3,486 | ₩3,620 | +0.75% | 6.1천 |
|---|
| 2025.10.31 | ₩3,500 | ₩3,632 | ₩3,473 | ₩3,620 | +3.45% | 2.9천 |
|---|
| 2025.10.30 | ₩3,607 | ₩3,647 | ₩3,486 | ₩3,513 | -2.60% | 4천 |
|---|
| 2025.10.29 | ₩3,548 | ₩3,620 | ₩3,486 | ₩3,513 | -0.98% | 2.5천 |
|---|
| 2025.10.28 | ₩3,634 | ₩3,714 | ₩3,580 | ₩3,714 | +2.21% | 7.6천 |
|---|
| 2025.10.27 | ₩3,808 | ₩3,808 | ₩3,808 | ₩3,808 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩3,808 | ₩3,809 | ₩3,674 | ₩3,781 | -0.70% | 2만 |
|---|
| 2025.10.23 | ₩3,513 | ₩3,759 | ₩3,451 | ₩3,594 | +2.29% | 1.3만 |
|---|
| 2025.10.22 | ₩3,661 | ₩3,661 | ₩3,325 | ₩3,486 | -4.76% | 1.6만 |
|---|
| 2025.10.21 | ₩3,419 | ₩3,500 | ₩3,379 | ₩3,488 | +2.00% | 6.4만 |
|---|
| 2025.10.20 | ₩3,328 | ₩3,433 | ₩3,328 | ₩3,414 | +2.58% | 1.6만 |
|---|
| 2025.10.17 | ₩3,480 | ₩3,506 | ₩3,339 | ₩3,386 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩3,218 | ₩3,486 | ₩3,211 | ₩3,312 | +2.92% | 1.1만 |
|---|
| 2025.10.15 | ₩3,245 | ₩3,325 | ₩3,097 | ₩3,205 | -1.24% | 3.9천 |
|---|
| 2025.10.14 | ₩3,218 | ₩3,325 | ₩3,097 | ₩3,198 | -0.63% | 8.2천 |
|---|
| 2025.10.13 | ₩3,138 | ₩3,258 | ₩2,923 | ₩3,218 | +2.56% | 7.7천 |
|---|
| 2025.10.10 | ₩3,232 | ₩3,245 | ₩3,165 | ₩3,178 | -1.66% | 6천 |
|---|