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 | ₩451 | ₩454 | ₩342 | ₩347 | -23.08% | 8275.2만 |
| 2026.10.07 | ₩314 | ₩336 | ₩310 | ₩315 | +0.43% | 5124만 |
| 2026.10.06 | ₩342 | ₩344 | ₩307 | ₩326 | -4.69% | 12.2만 |
| 2026.10.05 | ₩347 | ₩351 | ₩312 | ₩326 | -6.15% | 62.1만 |
| 2026.10.02 | ₩394 | ₩402 | ₩358 | ₩358 | -9.15% | 23.7만 |
| 2026.10.01 | ₩427 | ₩427 | ₩387 | ₩403 | -5.63% | 17.3만 |
| 2026.09.30 | ₩424 | ₩434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423 |
| -0.31% |
| 28.7만 |
| 2026.09.29 | ₩414 | ₩438 | ₩374 | ₩438 | +5.81% | 71.9만 |
|---|
| 2026.09.28 | ₩374 | ₩408 | ₩374 | ₩400 | +7.14% | 18.9만 |
|---|
| 2026.09.25 | ₩411 | ₩411 | ₩371 | ₩387 | -5.84% | 111.6만 |
|---|
| 2026.09.24 | ₩334 | ₩451 | ₩322 | ₩410 | +22.80% | 755.7만 |
|---|
| 2026.09.23 | ₩362 | ₩379 | ₩320 | ₩334 | -7.75% | 132.5만 |
|---|
| 2026.09.22 | ₩426 | ₩455 | ₩392 | ₩420 | -1.25% | 325.1만 |
|---|
| 2026.09.21 | ₩415 | ₩447 | ₩406 | ₩418 | +0.64% | 539.1만 |
|---|
| 2026.09.18 | ₩302 | ₩654 | ₩296 | ₩460 | +52.65% | 3.3억 |
|---|
| 2026.09.17 | ₩268 | ₩300 | ₩268 | ₩293 | +9.45% | 72.1만 |
|---|
| 2026.09.16 | ₩267 | ₩277 | ₩260 | ₩267 | 0.00% | 2.6만 |
|---|
| 2026.09.15 | ₩256 | ₩275 | ₩255 | ₩275 | +7.29% | 30.4만 |
|---|
| 2026.09.14 | ₩249 | ₩273 | ₩249 | ₩255 | +2.14% | 7.4만 |
|---|
| 2026.09.11 | ₩271 | ₩272 | ₩256 | ₩263 | -2.96% | 5.3만 |
|---|
| 2026.09.10 | ₩280 | ₩280 | ₩273 | ₩273 | -2.38% | 10.7만 |
|---|
| 2026.09.09 | ₩292 | ₩292 | ₩280 | ₩287 | -1.83% | 13.1만 |
|---|
| 2026.09.08 | ₩287 | ₩292 | ₩280 | ₩287 | 0.00% | 5.9만 |
|---|
| 2026.09.04 | ₩273 | ₩302 | ₩273 | ₩281 | +2.93% | 28만 |
|---|
| 2026.09.03 | ₩273 | ₩318 | ₩273 | ₩284 | +3.90% | 45.8만 |
|---|
| 2026.09.02 | ₩280 | ₩288 | ₩273 | ₩280 | 0.00% | 8.5만 |
|---|
| 2026.09.01 | ₩280 | ₩283 | ₩273 | ₩280 | 0.00% | 10.1만 |
|---|
| 2026.08.31 | ₩292 | ₩292 | ₩273 | ₩285 | -2.28% | 8.7만 |
|---|
| 2026.08.28 | ₩287 | ₩292 | ₩273 | ₩285 | -0.47% | 10.7만 |
|---|
| 2026.08.27 | ₩292 | ₩304 | ₩271 | ₩284 | -2.74% | 20.4만 |
|---|
| 2026.08.26 | ₩293 | ₩304 | ₩284 | ₩296 | +0.91% | 18.2만 |
|---|
| 2026.08.25 | ₩285 | ₩320 | ₩280 | ₩306 | +7.01% | 40.8만 |
|---|
| 2026.08.24 | ₩277 | ₩327 | ₩277 | ₩300 | +8.17% | 134.8만 |
|---|
| 2026.08.21 | ₩293 | ₩296 | ₩280 | ₩289 | -1.36% | 4.3만 |
|---|
| 2026.08.20 | ₩285 | ₩296 | ₩268 | ₩296 | +3.74% | 3.5만 |
|---|
| 2026.08.19 | ₩253 | ₩293 | ₩253 | ₩293 | +15.79% | 20.8만 |
|---|
| 2026.08.18 | ₩293 | ₩293 | ₩253 | ₩256 | -12.73% | 28.9만 |
|---|
| 2026.08.17 | ₩318 | ₩318 | ₩267 | ₩289 | -8.82% | 52.8만 |
|---|
| 2026.08.14 | ₩291 | ₩320 | ₩291 | ₩311 | +6.88% | 56.4만 |
|---|
| 2026.08.13 | ₩297 | ₩297 | ₩289 | ₩289 | -2.69% | 2.8만 |
|---|
| 2026.08.12 | ₩293 | ₩304 | ₩285 | ₩288 | -1.82% | 7.1만 |
|---|
| 2026.08.11 | ₩296 | ₩307 | ₩284 | ₩285 | -3.60% | 6.3만 |
|---|
| 2026.08.10 | ₩280 | ₩300 | ₩280 | ₩296 | +5.71% | 11.8만 |
|---|
| 2026.08.07 | ₩275 | ₩293 | ₩275 | ₩283 | +2.91% | 6만 |
|---|
| 2026.08.06 | ₩307 | ₩307 | ₩271 | ₩283 | -7.83% | 12.5만 |
|---|
| 2026.08.05 | ₩307 | ₩308 | ₩287 | ₩302 | -1.74% | 12.5만 |
|---|
| 2026.08.04 | ₩296 | ₩308 | ₩287 | ₩289 | -2.25% | 10.4만 |
|---|
| 2026.08.03 | ₩279 | ₩303 | ₩277 | ₩295 | +5.74% | 7.8만 |
|---|
| 2026.07.31 | ₩281 | ₩323 | ₩269 | ₩284 | +0.95% | 106.2만 |
|---|
| 2026.07.30 | ₩269 | ₩287 | ₩267 | ₩280 | +3.96% | 8.8만 |
|---|
| 2026.07.29 | ₩263 | ₩293 | ₩253 | ₩268 | +2.03% | 28.6만 |
|---|
| 2026.07.28 | ₩260 | ₩267 | ₩237 | ₩257 | -1.03% | 20.2만 |
|---|
| 2026.07.27 | ₩289 | ₩296 | ₩247 | ₩255 | -11.98% | 22만 |
|---|
| 2026.07.24 | ₩291 | ₩300 | ₩269 | ₩283 | -2.75% | 15.2만 |
|---|
| 2026.07.23 | ₩307 | ₩310 | ₩280 | ₩292 | -4.78% | 26.9만 |
|---|
| 2026.07.22 | ₩307 | ₩320 | ₩304 | ₩307 | 0.00% | 16.2만 |
|---|
| 2026.07.21 | ₩315 | ₩327 | ₩304 | ₩319 | +1.27% | 26.6만 |
|---|
| 2026.07.20 | ₩307 | ₩323 | ₩295 | ₩304 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩320 | ₩334 | ₩308 | ₩310 | -3.33% | 32.6만 |
|---|
| 2026.07.16 | ₩327 | ₩360 | ₩320 | ₩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 | ₩320 | ₩334 | ₩320 | ₩323 | +0.83% | 9.6만 |
|---|
| 2026.07.10 | ₩342 | ₩359 | ₩314 | ₩350 | +2.34% | 17.9만 |
|---|
| 2026.07.09 | ₩347 | ₩347 | ₩320 | ₩324 | -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 | ₩332 | ₩354 | ₩320 | ₩328 | -1.20% | 53.6만 |
|---|
| 2026.07.02 | ₩312 | ₩347 | ₩310 | ₩336 | +7.69% | 27.4만 |
|---|
| 2026.07.01 | ₩326 | ₩330 | ₩302 | ₩311 | -4.51% | 18.8만 |
|---|
| 2026.06.30 | ₩311 | ₩331 | ₩300 | ₩320 | +3.00% | 19.4만 |
|---|
| 2026.06.29 | ₩314 | ₩338 | ₩310 | ₩320 | +2.13% | 35.4만 |
|---|
| 2026.06.26 | ₩324 | ₩360 | ₩307 | ₩311 | -4.12% | 51만 |
|---|
| 2026.06.25 | ₩304 | ₩355 | ₩304 | ₩324 | +6.58% | 460.9만 |
|---|
| 2026.06.24 | ₩322 | ₩334 | ₩300 | ₩304 | -5.39% | 811만 |
|---|
| 2026.06.23 | ₩359 | ₩367 | ₩336 | ₩336 | -6.32% | 8.1만 |
|---|
| 2026.06.22 | ₩387 | ₩400 | ₩350 | ₩350 | -9.66% | 18.2만 |
|---|
| 2026.06.18 | ₩387 | ₩427 | ₩380 | ₩380 | -1.72% | 14.1만 |
|---|
| 2026.06.17 | ₩387 | ₩427 | ₩386 | ₩386 | -0.34% | 11만 |
|---|
| 2026.06.16 | ₩459 | ₩459 | ₩382 | ₩403 | -12.21% | 59.3만 |
|---|
| 2026.06.15 | ₩454 | ₩464 | ₩451 | ₩452 | -0.29% | 27.7만 |
|---|
| 2026.06.12 | ₩459 | ₩460 | ₩447 | ₩451 | -1.74% | 30만 |
|---|
| 2026.06.11 | ₩440 | ₩451 | ₩416 | ₩434 | -1.52% | 22.6만 |
|---|
| 2026.06.10 | ₩379 | ₩450 | ₩336 | ₩434 | +14.44% | 159.8만 |
|---|
| 2026.06.09 | ₩426 | ₩426 | ₩371 | ₩376 | -11.60% | 46.4만 |
|---|
| 2026.06.08 | ₩467 | ₩500 | ₩426 | ₩426 | -8.86% | 40.3만 |
|---|
| 2026.06.05 | ₩503 | ₩514 | ₩440 | ₩474 | -5.84% | 25.1만 |
|---|
| 2026.06.04 | ₩524 | ₩547 | ₩488 | ₩514 | -2.04% | 26.5만 |
|---|
| 2026.06.03 | ₩574 | ₩591 | ₩494 | ₩547 | -4.65% | 56.8만 |
|---|
| 2026.06.02 | ₩547 | ₩687 | ₩527 | ₩599 | +9.51% | 517.7만 |
|---|
| 2026.06.01 | ₩470 | ₩587 | ₩440 | ₩511 | +8.81% | 147.1만 |
|---|
| 2026.05.29 | ₩454 | ₩527 | ₩447 | ₩470 | +3.53% | 91.8만 |
|---|
| 2026.05.28 | ₩387 | ₩455 | ₩387 | ₩448 | +15.86% | 62.7만 |
|---|
| 2026.05.27 | ₩404 | ₩424 | ₩364 | ₩382 | -5.61% | 44.3만 |
|---|
| 2026.05.26 | ₩458 | ₩458 | ₩362 | ₩402 | -12.24% | 82.2만 |
|---|
| 2026.05.22 | ₩518 | ₩527 | ₩400 | ₩466 | -10.05% | 110.4만 |
|---|
| 2026.05.21 | ₩554 | ₩584 | ₩520 | ₩534 | -3.61% | 60.5만 |
|---|
| 2026.05.20 | ₩520 | ₩599 | ₩494 | ₩595 | +14.36% | 119.3만 |
|---|
| 2026.05.19 | ₩582 | ₩639 | ₩520 | ₩536 | -7.80% | 314.2만 |
|---|
| 2026.05.18 | ₩570 | ₩662 | ₩414 | ₩527 | -7.49% | 798.9만 |
|---|
| 2026.05.15 | ₩667 | ₩1,094 | ₩544 | ₩755 | +13.20% | 3.2억 |
|---|
| 2026.05.14 | ₩404 | ₩459 | ₩374 | ₩390 | -3.63% | 1281.9만 |
|---|
| 2026.05.13 | ₩372 | ₩467 | ₩372 | ₩410 | +10.04% | 51.7만 |
|---|
| 2026.05.12 | ₩382 | ₩398 | ₩334 | ₩370 | -3.15% | 81.6만 |
|---|
| 2026.05.11 | ₩311 | ₩447 | ₩308 | ₩396 | +27.47% | 529.1만 |
|---|
| 2026.05.08 | ₩295 | ₩347 | ₩291 | ₩315 | +6.79% | 70.5만 |
|---|
| 2026.05.07 | ₩315 | ₩316 | ₩295 | ₩296 | -5.93% | 28.9만 |
|---|
| 2026.05.06 | ₩327 | ₩334 | ₩318 | ₩318 | -2.86% | 39.7만 |
|---|
| 2026.05.05 | ₩351 | ₩359 | ₩320 | ₩322 | -8.37% | 31.1만 |
|---|
| 2026.05.04 | ₩383 | ₩400 | ₩342 | ₩344 | -10.10% | 27.2만 |
|---|
| 2026.05.01 | ₩400 | ₩411 | ₩356 | ₩358 | -10.67% | 26.2만 |
|---|
| 2026.04.30 | ₩410 | ₩420 | ₩390 | ₩390 | -4.89% | 17.5만 |
|---|
| 2026.04.29 | ₩427 | ₩435 | ₩410 | ₩410 | -4.06% | 7.6만 |
|---|
| 2026.04.28 | ₩448 | ₩455 | ₩427 | ₩434 | -3.27% | 11.4만 |
|---|
| 2026.04.27 | ₩471 | ₩471 | ₩440 | ₩450 | -4.53% | 17.5만 |
|---|
| 2026.04.24 | ₩488 | ₩488 | ₩450 | ₩458 | -6.28% | 17.4만 |
|---|
| 2026.04.23 | ₩520 | ₩532 | ₩483 | ₩490 | -5.90% | 22.8만 |
|---|
| 2026.04.22 | ₩551 | ₩583 | ₩527 | ₩527 | -4.36% | 33.7만 |
|---|
| 2026.04.21 | ₩612 | ₩667 | ₩535 | ₩547 | -10.68% | 91만 |
|---|
| 2026.04.20 | ₩603 | ₩635 | ₩594 | ₩602 | -0.22% | 21.7만 |
|---|
| 2026.04.17 | ₩707 | ₩754 | ₩560 | ₩583 | -17.55% | 43만 |
|---|
| 2026.04.16 | ₩734 | ₩742 | ₩694 | ₩712 | -2.91% | 12.1만 |
|---|
| 2026.04.15 | ₩699 | ₩767 | ₩680 | ₩742 | +6.11% | 33.1만 |
|---|
| 2026.04.14 | ₩734 | ₩747 | ₩714 | ₩735 | +0.18% | 18.8만 |
|---|
| 2026.04.13 | ₩642 | ₩854 | ₩642 | ₩746 | +16.22% | 102.6만 |
|---|
| 2026.04.10 | ₩715 | ₩720 | ₩627 | ₩642 | -10.26% | 10.2만 |
|---|
| 2026.04.09 | ₩748 | ₩748 | ₩668 | ₩668 | -10.70% | 8.1만 |
|---|
| 2026.04.08 | ₩760 | ₩760 | ₩667 | ₩667 | -12.28% | 10.5만 |
|---|
| 2026.04.07 | ₩772 | ₩787 | ₩642 | ₩694 | -10.19% | 29.7만 |
|---|
| 2026.04.06 | ₩687 | ₩835 | ₩667 | ₩760 | +10.68% | 92.9만 |
|---|
| 2026.04.02 | ₩642 | ₩694 | ₩614 | ₩656 | +2.29% | 102만 |
|---|
| 2026.04.01 | ₩559 | ₩680 | ₩538 | ₩571 | +2.15% | 152.4만 |
|---|
| 2026.03.31 | ₩574 | ₩600 | ₩536 | ₩536 | -6.51% | 16만 |
|---|
| 2026.03.30 | ₩615 | ₩666 | ₩586 | ₩586 | -4.77% | 27.4만 |
|---|
| 2026.03.27 | ₩627 | ₩667 | ₩600 | ₩619 | -1.28% | 19.3만 |
|---|
| 2026.03.26 | ₩703 | ₩706 | ₩592 | ₩616 | -12.33% | 20.1만 |
|---|
| 2026.03.25 | ₩695 | ₩707 | ₩674 | ₩683 | -1.73% | 9만 |
|---|
| 2026.03.24 | ₩739 | ₩739 | ₩667 | ₩687 | -7.04% | 24.1만 |
|---|
| 2026.03.23 | ₩730 | ₩774 | ₩670 | ₩754 | +3.29% | 34.9만 |
|---|
| 2026.03.20 | ₩814 | ₩874 | ₩707 | ₩707 | -13.11% | 28.1만 |
|---|
| 2026.03.19 | ₩860 | ₩898 | ₩787 | ₩815 | -5.27% | 18.3만 |
|---|
| 2026.03.18 | ₩840 | ₩890 | ₩787 | ₩827 | -1.59% | 22.7만 |
|---|
| 2026.03.17 | ₩915 | ₩915 | ₩840 | ₩840 | -8.16% | 17.5만 |
|---|
| 2026.03.16 | ₩962 | ₩987 | ₩894 | ₩934 | -2.91% | 18.2만 |
|---|
| 2026.03.13 | ₩1,067 | ₩1,094 | ₩898 | ₩903 | -15.38% | 49만 |
|---|
| 2026.03.12 | ₩1,159 | ₩1,159 | ₩1,030 | ₩1,098 | -5.29% | 41.5만 |
|---|
| 2026.03.11 | ₩1,050 | ₩1,227 | ₩973 | ₩1,142 | +8.77% | 187.7만 |
|---|
| 2026.03.10 | ₩1,038 | ₩1,628 | ₩863 | ₩1,162 | +11.95% | 8637.5만 |
|---|
| 2026.03.09 | ₩751 | ₩854 | ₩719 | ₩842 | +12.08% | 10.8만 |
|---|
| 2026.03.06 | ₩800 | ₩842 | ₩754 | ₩754 | -5.83% | 11.7만 |
|---|
| 2026.03.05 | ₩814 | ₩880 | ₩807 | ₩807 | -0.82% | 10.9만 |
|---|
| 2026.03.04 | ₩847 | ₩894 | ₩788 | ₩882 | +4.09% | 16.1만 |
|---|
| 2026.03.03 | ₩842 | ₩878 | ₩822 | ₩827 | -1.74% | 12.1만 |
|---|
| 2026.03.02 | ₩935 | ₩999 | ₩895 | ₩895 | -4.28% | 20.6만 |
|---|
| 2026.02.27 | ₩1,014 | ₩1,174 | ₩961 | ₩1,055 | +4.08% | 108.2만 |
|---|
| 2026.02.26 | ₩863 | ₩935 | ₩840 | ₩911 | +5.56% | 33.5만 |
|---|
| 2026.02.25 | ₩840 | ₩894 | ₩807 | ₩842 | +0.16% | 7.6만 |
|---|
| 2026.02.24 | ₩819 | ₩856 | ₩818 | ₩840 | +2.61% | 10.3만 |
|---|
| 2026.02.23 | ₩907 | ₩907 | ₩816 | ₩816 | -10.00% | 11.2만 |
|---|
| 2026.02.20 | ₩934 | ₩959 | ₩880 | ₩880 | -5.71% | 12만 |
|---|
| 2026.02.19 | ₩1,041 | ₩1,079 | ₩894 | ₩915 | -12.05% | 25.7만 |
|---|
| 2026.02.18 | ₩954 | ₩1,109 | ₩921 | ₩1,019 | +6.85% | 34.9만 |
|---|
| 2026.02.17 | ₩934 | ₩974 | ₩919 | ₩957 | +2.43% | 21.4만 |
|---|
| 2026.02.13 | ₩1,053 | ₩1,134 | ₩818 | ₩910 | -13.56% | 32.7만 |
|---|
| 2026.02.12 | ₩1,238 | ₩1,238 | ₩1,015 | ₩1,067 | -13.79% | 28.6만 |
|---|
| 2026.02.11 | ₩1,334 | ₩1,334 | ₩1,161 | ₩1,254 | -6.00% | 50.7만 |
|---|
| 2026.02.10 | ₩1,454 | ₩1,508 | ₩1,361 | ₩1,361 | -6.42% | 27.3만 |
|---|
| 2026.02.09 | ₩1,401 | ₩1,574 | ₩1,401 | ₩1,414 | +0.95% | 71.4만 |
|---|
| 2026.02.06 | ₩1,548 | ₩1,908 | ₩1,374 | ₩1,374 | -11.21% | 114.7만 |
|---|
| 2026.02.05 | ₩1,668 | ₩1,694 | ₩1,545 | ₩1,561 | -6.40% | 72.9만 |
|---|
| 2026.02.04 | ₩1,588 | ₩1,934 | ₩1,467 | ₩1,801 | +13.45% | 355.7만 |
|---|
| 2026.02.03 | ₩1,948 | ₩1,948 | ₩1,387 | ₩1,401 | -28.08% | 135.7만 |
|---|
| 2026.02.02 | ₩1,548 | ₩2,641 | ₩1,548 | ₩2,014 | +30.17% | 1583만 |
|---|
| 2026.01.30 | ₩1,934 | ₩1,934 | ₩1,548 | ₩1,548 | -20.00% | 82.5만 |
|---|
| 2026.01.29 | ₩2,335 | ₩2,508 | ₩1,748 | ₩2,014 | -13.71% | 350.3만 |
|---|
| 2026.01.28 | ₩3,735 | ₩3,882 | ₩2,401 | ₩2,401 | -35.71% | 6764.6만 |
|---|
| 2026.01.27 | ₩1,139 | ₩2,268 | ₩1,101 | ₩1,814 | +59.25% | 4603.9만 |
|---|
| 2026.01.26 | ₩1,241 | ₩1,361 | ₩1,085 | ₩1,161 | -6.45% | 6.3만 |
|---|
| 2026.01.23 | ₩1,454 | ₩1,454 | ₩1,201 | ₩1,218 | -16.24% | 8.1만 |
|---|
| 2026.01.22 | ₩1,641 | ₩1,741 | ₩1,467 | ₩1,494 | -8.94% | 7.4만 |
|---|
| 2026.01.21 | ₩1,934 | ₩1,934 | ₩1,628 | ₩1,654 | -14.48% | 7.7만 |
|---|
| 2026.01.20 | ₩2,068 | ₩2,175 | ₩1,894 | ₩1,894 | -8.39% | 13.2만 |
|---|
| 2026.01.16 | ₩2,121 | ₩2,387 | ₩2,024 | ₩2,135 | +0.63% | 14.8만 |
|---|
| 2026.01.15 | ₩2,375 | ₩2,611 | ₩1,934 | ₩2,121 | -10.67% | 28.9만 |
|---|
| 2026.01.14 | ₩2,615 | ₩2,988 | ₩2,215 | ₩2,388 | -8.67% | 52.4만 |
|---|
| 2026.01.13 | ₩1,934 | ₩3,268 | ₩1,908 | ₩2,441 | +26.21% | 254.5만 |
|---|
| 2026.01.12 | ₩2,135 | ₩2,135 | ₩1,748 | ₩1,961 | -8.12% | 22.7만 |
|---|
| 2026.01.09 | ₩2,028 | ₩2,935 | ₩1,814 | ₩2,054 | +1.32% | 243.8만 |
|---|
| 2026.01.08 | ₩1,494 | ₩2,241 | ₩1,467 | ₩2,028 | +35.71% | 412.1만 |
|---|
| 2026.01.07 | ₩1,454 | ₩1,574 | ₩1,334 | ₩1,414 | -2.75% | 57.8만 |
|---|
| 2026.01.06 | ₩970 | ₩1,821 | ₩961 | ₩1,441 | +48.56% | 2239.8만 |
|---|
| 2026.01.05 | ₩794 | ₩1,414 | ₩794 | ₩1,018 | +28.24% | 969만 |
|---|
| 2026.01.02 | ₩759 | ₩822 | ₩742 | ₩776 | +2.28% | 1.3만 |
|---|
| 2025.12.31 | ₩716 | ₩854 | ₩716 | ₩771 | +7.64% | 3.7만 |
|---|
| 2025.12.30 | ₩799 | ₩880 | ₩678 | ₩760 | -4.84% | 17.4만 |
|---|
| 2025.12.29 | ₩854 | ₩894 | ₩658 | ₩827 | -3.12% | 8만 |
|---|
| 2025.12.26 | ₩950 | ₩987 | ₩800 | ₩854 | -10.11% | 4.8만 |
|---|
| 2025.12.24 | ₩907 | ₩927 | ₩847 | ₩927 | +2.21% | 6.8천 |
|---|
| 2025.12.23 | ₩989 | ₩989 | ₩868 | ₩909 | -8.10% | 2.6만 |
|---|
| 2025.12.22 | ₩1,121 | ₩1,174 | ₩1,022 | ₩1,022 | -8.81% | 1.9만 |
|---|
| 2025.12.19 | ₩1,175 | ₩1,225 | ₩987 | ₩1,131 | -3.75% | 21.4만 |
|---|
| 2025.12.18 | ₩985 | ₩1,267 | ₩985 | ₩1,227 | +24.66% | 5.3만 |
|---|
| 2025.12.17 | ₩1,046 | ₩1,046 | ₩1,001 | ₩1,007 | -3.70% | 1.4만 |
|---|
| 2025.12.16 | ₩1,027 | ₩1,027 | ₩878 | ₩1,014 | -1.30% | 3.2만 |
|---|
| 2025.12.15 | ₩1,401 | ₩1,521 | ₩911 | ₩1,054 | -24.76% | 8.4만 |
|---|
| 2025.12.12 | ₩1,694 | ₩1,694 | ₩1,274 | ₩1,394 | -17.72% | 6.4만 |
|---|
| 2025.12.11 | ₩1,588 | ₩1,721 | ₩1,561 | ₩1,668 | +5.04% | 4.1만 |
|---|
| 2025.12.10 | ₩1,908 | ₩1,908 | ₩1,454 | ₩1,708 | -10.49% | 8만 |
|---|
| 2025.12.09 | ₩2,575 | ₩2,668 | ₩1,854 | ₩1,894 | -26.42% | 15.9만 |
|---|
| 2025.12.08 | ₩2,548 | ₩3,669 | ₩2,428 | ₩2,601 | +2.09% | 87.6만 |
|---|
| 2025.12.05 | ₩2,495 | ₩2,508 | ₩2,215 | ₩2,215 | -11.23% | 3.4만 |
|---|
| 2025.12.04 | ₩2,609 | ₩2,609 | ₩2,388 | ₩2,401 | -7.98% | 4.5천 |
|---|
| 2025.12.03 | ₩2,468 | ₩2,641 | ₩2,368 | ₩2,401 | -2.70% | 3.1만 |
|---|
| 2025.12.02 | ₩2,281 | ₩2,521 | ₩2,281 | ₩2,508 | +9.94% | 1.9만 |
|---|
| 2025.12.01 | ₩2,348 | ₩2,595 | ₩2,321 | ₩2,321 | -1.14% | 7.6천 |
|---|
| 2025.11.28 | ₩2,468 | ₩2,468 | ₩2,335 | ₩2,335 | -5.41% | 3천 |
|---|
| 2025.11.26 | ₩2,762 | ₩2,762 | ₩2,575 | ₩2,588 | -6.28% | 7.9천 |
|---|
| 2025.11.25 | ₩2,668 | ₩2,668 | ₩2,668 | ₩2,668 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,548 | ₩2,748 | ₩2,401 | ₩2,668 | +4.71% | 5천 |
|---|
| 2025.11.21 | ₩2,535 | ₩2,839 | ₩2,481 | ₩2,508 | -1.05% | 8.2천 |
|---|
| 2025.11.20 | ₩2,588 | ₩3,068 | ₩2,335 | ₩2,668 | +3.09% | 2.1만 |
|---|
| 2025.11.19 | ₩3,135 | ₩3,135 | ₩2,281 | ₩2,281 | -27.23% | 1.6만 |
|---|
| 2025.11.18 | ₩3,082 | ₩3,148 | ₩2,815 | ₩2,815 | -8.66% | 2.6천 |
|---|
| 2025.11.17 | ₩3,309 | ₩3,309 | ₩2,988 | ₩3,268 | -1.21% | 7.3천 |
|---|
| 2025.11.14 | ₩3,162 | ₩3,735 | ₩3,068 | ₩3,222 | +1.90% | 6.3천 |
|---|
| 2025.11.13 | ₩3,215 | ₩3,295 | ₩3,002 | ₩3,055 | -4.98% | 7.5천 |
|---|
| 2025.11.12 | ₩3,268 | ₩3,295 | ₩2,668 | ₩3,291 | +0.69% | 1.2만 |
|---|
| 2025.11.11 | ₩3,282 | ₩3,282 | ₩3,282 | ₩3,282 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩3,068 | ₩3,282 | ₩3,068 | ₩3,282 | +6.96% | 1.1천 |
|---|
| 2025.11.07 | ₩3,268 | ₩3,268 | ₩3,002 | ₩3,144 | -3.80% | 5.9천 |
|---|
| 2025.11.06 | ₩3,402 | ₩3,542 | ₩3,335 | ₩3,402 | 0.00% | 6.5천 |
|---|
| 2025.11.05 | ₩3,442 | ₩3,455 | ₩3,375 | ₩3,375 | -1.94% | 4.2천 |
|---|
| 2025.11.04 | ₩3,522 | ₩3,522 | ₩3,362 | ₩3,495 | -0.76% | 4.5천 |
|---|
| 2025.11.03 | ₩3,575 | ₩3,602 | ₩3,469 | ₩3,602 | +0.75% | 6.1천 |
|---|
| 2025.10.31 | ₩3,482 | ₩3,614 | ₩3,455 | ₩3,602 | +3.45% | 2.9천 |
|---|
| 2025.10.30 | ₩3,589 | ₩3,629 | ₩3,469 | ₩3,495 | -2.60% | 4천 |
|---|
| 2025.10.29 | ₩3,530 | ₩3,602 | ₩3,469 | ₩3,495 | -0.98% | 2.5천 |
|---|
| 2025.10.28 | ₩3,615 | ₩3,695 | ₩3,562 | ₩3,695 | +2.21% | 7.6천 |
|---|
| 2025.10.27 | ₩3,789 | ₩3,789 | ₩3,789 | ₩3,789 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩3,789 | ₩3,790 | ₩3,655 | ₩3,762 | -0.70% | 2만 |
|---|
| 2025.10.23 | ₩3,495 | ₩3,739 | ₩3,434 | ₩3,575 | +2.29% | 1.3만 |
|---|
| 2025.10.22 | ₩3,642 | ₩3,642 | ₩3,309 | ₩3,469 | -4.76% | 1.6만 |
|---|
| 2025.10.21 | ₩3,402 | ₩3,482 | ₩3,362 | ₩3,470 | +2.00% | 6.4만 |
|---|
| 2025.10.20 | ₩3,311 | ₩3,415 | ₩3,311 | ₩3,397 | +2.58% | 1.6만 |
|---|
| 2025.10.17 | ₩3,462 | ₩3,489 | ₩3,322 | ₩3,369 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩3,202 | ₩3,469 | ₩3,195 | ₩3,295 | +2.92% | 1.1만 |
|---|
| 2025.10.15 | ₩3,228 | ₩3,309 | ₩3,082 | ₩3,188 | -1.24% | 3.9천 |
|---|
| 2025.10.14 | ₩3,202 | ₩3,309 | ₩3,082 | ₩3,182 | -0.63% | 8.2천 |
|---|
| 2025.10.13 | ₩3,122 | ₩3,242 | ₩2,908 | ₩3,202 | +2.56% | 7.7천 |
|---|
| 2025.10.10 | ₩3,215 | ₩3,228 | ₩3,148 | ₩3,162 | -1.66% | 6천 |
|---|