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 | ₩368 | ₩296 | ₩311 | 0.00% | 450.8만 |
| 2026.10.08 | ₩452 | ₩455 | ₩343 | ₩348 | -23.08% | 8275.2만 |
| 2026.10.07 | ₩315 | ₩337 | ₩311 | ₩316 | +0.43% | 5124만 |
| 2026.10.06 | ₩343 | ₩345 | ₩308 | ₩327 | -4.69% | 12.2만 |
| 2026.10.05 | ₩348 | ₩352 | ₩313 | ₩327 | -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 | ₩426 | ₩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 | ₩410 | ₩375 | ₩402 | +7.14% | 18.9만 |
|---|
| 2026.09.25 | ₩412 | ₩412 | ₩372 | ₩388 | -5.84% | 111.6만 |
|---|
| 2026.09.24 | ₩335 | ₩452 | ₩323 | ₩411 | +22.80% | 755.7만 |
|---|
| 2026.09.23 | ₩363 | ₩380 | ₩321 | ₩335 | -7.75% | 132.5만 |
|---|
| 2026.09.22 | ₩427 | ₩456 | ₩394 | ₩422 | -1.25% | 325.1만 |
|---|
| 2026.09.21 | ₩416 | ₩448 | ₩407 | ₩419 | +0.64% | 539.1만 |
|---|
| 2026.09.18 | ₩303 | ₩656 | ₩297 | ₩462 | +52.65% | 3.3억 |
|---|
| 2026.09.17 | ₩269 | ₩301 | ₩269 | ₩295 | +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 | ₩303 | ₩274 | ₩282 | +2.93% | 28만 |
|---|
| 2026.09.03 | ₩274 | ₩319 | ₩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 | ₩295 | ₩305 | ₩285 | ₩297 | +0.91% | 18.2만 |
|---|
| 2026.08.25 | ₩286 | ₩321 | ₩281 | ₩307 | +7.01% | 40.8만 |
|---|
| 2026.08.24 | ₩278 | ₩328 | ₩278 | ₩301 | +8.17% | 134.8만 |
|---|
| 2026.08.21 | ₩295 | ₩297 | ₩281 | ₩290 | -1.36% | 4.3만 |
|---|
| 2026.08.20 | ₩286 | ₩297 | ₩269 | ₩297 | +3.74% | 3.5만 |
|---|
| 2026.08.19 | ₩254 | ₩295 | ₩254 | ₩295 | +15.79% | 20.8만 |
|---|
| 2026.08.18 | ₩295 | ₩295 | ₩254 | ₩257 | -12.73% | 28.9만 |
|---|
| 2026.08.17 | ₩319 | ₩319 | ₩268 | ₩290 | -8.82% | 52.8만 |
|---|
| 2026.08.14 | ₩292 | ₩321 | ₩292 | ₩312 | +6.88% | 56.4만 |
|---|
| 2026.08.13 | ₩299 | ₩299 | ₩290 | ₩290 | -2.69% | 2.8만 |
|---|
| 2026.08.12 | ₩295 | ₩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 | ₩295 | ₩276 | ₩284 | +2.91% | 6만 |
|---|
| 2026.08.06 | ₩308 | ₩308 | ₩272 | ₩284 | -7.83% | 12.5만 |
|---|
| 2026.08.05 | ₩308 | ₩309 | ₩288 | ₩303 | -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 | ₩295 | ₩254 | ₩269 | +2.03% | 28.6만 |
|---|
| 2026.07.28 | ₩261 | ₩268 | ₩238 | ₩258 | -1.03% | 20.2만 |
|---|
| 2026.07.27 | ₩290 | ₩297 | ₩248 | ₩256 | -11.98% | 22만 |
|---|
| 2026.07.24 | ₩292 | ₩301 | ₩270 | ₩284 | -2.75% | 15.2만 |
|---|
| 2026.07.23 | ₩308 | ₩311 | ₩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 | ₩335 | ₩309 | ₩311 | -3.33% | 32.6만 |
|---|
| 2026.07.16 | ₩328 | ₩361 | ₩321 | ₩331 | +0.82% | 138만 |
|---|
| 2026.07.15 | ₩328 | ₩348 | ₩328 | ₩339 | +3.27% | 14.3만 |
|---|
| 2026.07.14 | ₩324 | ₩360 | ₩311 | ₩332 | +2.48% | 14.9만 |
|---|
| 2026.07.13 | ₩321 | ₩335 | ₩321 | ₩324 | +0.83% | 9.6만 |
|---|
| 2026.07.10 | ₩343 | ₩360 | ₩315 | ₩351 | +2.34% | 17.9만 |
|---|
| 2026.07.09 | ₩348 | ₩348 | ₩321 | ₩325 | -6.54% | 11만 |
|---|
| 2026.07.08 | ₩327 | ₩343 | ₩315 | ₩327 | 0.00% | 20.9만 |
|---|
| 2026.07.07 | ₩335 | ₩348 | ₩315 | ₩336 | +0.40% | 50만 |
|---|
| 2026.07.06 | ₩333 | ₩355 | ₩321 | ₩329 | -1.20% | 53.6만 |
|---|
| 2026.07.02 | ₩313 | ₩348 | ₩311 | ₩337 | +7.69% | 27.4만 |
|---|
| 2026.07.01 | ₩327 | ₩331 | ₩303 | ₩312 | -4.51% | 18.8만 |
|---|
| 2026.06.30 | ₩312 | ₩332 | ₩301 | ₩321 | +3.00% | 19.4만 |
|---|
| 2026.06.29 | ₩315 | ₩339 | ₩311 | ₩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 | ₩323 | ₩335 | ₩301 | ₩305 | -5.39% | 811만 |
|---|
| 2026.06.23 | ₩360 | ₩368 | ₩337 | ₩337 | -6.32% | 8.1만 |
|---|
| 2026.06.22 | ₩388 | ₩402 | ₩351 | ₩351 | -9.66% | 18.2만 |
|---|
| 2026.06.18 | ₩388 | ₩428 | ₩382 | ₩382 | -1.72% | 14.1만 |
|---|
| 2026.06.17 | ₩388 | ₩428 | ₩387 | ₩387 | -0.34% | 11만 |
|---|
| 2026.06.16 | ₩461 | ₩461 | ₩383 | ₩404 | -12.21% | 59.3만 |
|---|
| 2026.06.15 | ₩455 | ₩466 | ₩452 | ₩454 | -0.29% | 27.7만 |
|---|
| 2026.06.12 | ₩461 | ₩462 | ₩448 | ₩452 | -1.74% | 30만 |
|---|
| 2026.06.11 | ₩442 | ₩452 | ₩418 | ₩435 | -1.52% | 22.6만 |
|---|
| 2026.06.10 | ₩380 | ₩451 | ₩337 | ₩435 | +14.44% | 159.8만 |
|---|
| 2026.06.09 | ₩427 | ₩427 | ₩372 | ₩378 | -11.60% | 46.4만 |
|---|
| 2026.06.08 | ₩469 | ₩502 | ₩427 | ₩427 | -8.86% | 40.3만 |
|---|
| 2026.06.05 | ₩505 | ₩515 | ₩442 | ₩475 | -5.84% | 25.1만 |
|---|
| 2026.06.04 | ₩526 | ₩549 | ₩490 | ₩515 | -2.04% | 26.5만 |
|---|
| 2026.06.03 | ₩576 | ₩593 | ₩495 | ₩549 | -4.65% | 56.8만 |
|---|
| 2026.06.02 | ₩549 | ₩689 | ₩529 | ₩601 | +9.51% | 517.7만 |
|---|
| 2026.06.01 | ₩471 | ₩589 | ₩442 | ₩513 | +8.81% | 147.1만 |
|---|
| 2026.05.29 | ₩455 | ₩529 | ₩448 | ₩471 | +3.53% | 91.8만 |
|---|
| 2026.05.28 | ₩388 | ₩456 | ₩388 | ₩450 | +15.86% | 62.7만 |
|---|
| 2026.05.27 | ₩406 | ₩426 | ₩365 | ₩383 | -5.61% | 44.3만 |
|---|
| 2026.05.26 | ₩459 | ₩459 | ₩363 | ₩403 | -12.24% | 82.2만 |
|---|
| 2026.05.22 | ₩519 | ₩529 | ₩402 | ₩467 | -10.05% | 110.4만 |
|---|
| 2026.05.21 | ₩556 | ₩586 | ₩522 | ₩535 | -3.61% | 60.5만 |
|---|
| 2026.05.20 | ₩522 | ₩601 | ₩495 | ₩597 | +14.36% | 119.3만 |
|---|
| 2026.05.19 | ₩584 | ₩641 | ₩522 | ₩538 | -7.80% | 314.2만 |
|---|
| 2026.05.18 | ₩572 | ₩664 | ₩415 | ₩529 | -7.49% | 798.9만 |
|---|
| 2026.05.15 | ₩669 | ₩1,098 | ₩546 | ₩758 | +13.20% | 3.2억 |
|---|
| 2026.05.14 | ₩406 | ₩461 | ₩375 | ₩391 | -3.63% | 1281.9만 |
|---|
| 2026.05.13 | ₩373 | ₩469 | ₩373 | ₩411 | +10.04% | 51.7만 |
|---|
| 2026.05.12 | ₩383 | ₩399 | ₩335 | ₩371 | -3.15% | 81.6만 |
|---|
| 2026.05.11 | ₩312 | ₩448 | ₩309 | ₩398 | +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 | ₩335 | ₩319 | ₩319 | -2.86% | 39.7만 |
|---|
| 2026.05.05 | ₩352 | ₩360 | ₩321 | ₩323 | -8.37% | 31.1만 |
|---|
| 2026.05.04 | ₩384 | ₩402 | ₩343 | ₩345 | -10.10% | 27.2만 |
|---|
| 2026.05.01 | ₩402 | ₩412 | ₩357 | ₩359 | -10.67% | 26.2만 |
|---|
| 2026.04.30 | ₩411 | ₩422 | ₩391 | ₩391 | -4.89% | 17.5만 |
|---|
| 2026.04.29 | ₩428 | ₩436 | ₩411 | ₩411 | -4.06% | 7.6만 |
|---|
| 2026.04.28 | ₩450 | ₩456 | ₩428 | ₩435 | -3.27% | 11.4만 |
|---|
| 2026.04.27 | ₩473 | ₩473 | ₩442 | ₩451 | -4.53% | 17.5만 |
|---|
| 2026.04.24 | ₩490 | ₩490 | ₩451 | ₩459 | -6.28% | 17.4만 |
|---|
| 2026.04.23 | ₩522 | ₩534 | ₩485 | ₩491 | -5.90% | 22.8만 |
|---|
| 2026.04.22 | ₩553 | ₩585 | ₩529 | ₩529 | -4.36% | 33.7만 |
|---|
| 2026.04.21 | ₩614 | ₩669 | ₩537 | ₩549 | -10.68% | 91만 |
|---|
| 2026.04.20 | ₩605 | ₩637 | ₩596 | ₩604 | -0.22% | 21.7만 |
|---|
| 2026.04.17 | ₩710 | ₩756 | ₩562 | ₩585 | -17.55% | 43만 |
|---|
| 2026.04.16 | ₩736 | ₩744 | ₩696 | ₩715 | -2.91% | 12.1만 |
|---|
| 2026.04.15 | ₩701 | ₩770 | ₩683 | ₩744 | +6.11% | 33.1만 |
|---|
| 2026.04.14 | ₩736 | ₩750 | ₩716 | ₩738 | +0.18% | 18.8만 |
|---|
| 2026.04.13 | ₩644 | ₩857 | ₩644 | ₩748 | +16.22% | 102.6만 |
|---|
| 2026.04.10 | ₩718 | ₩723 | ₩629 | ₩644 | -10.26% | 10.2만 |
|---|
| 2026.04.09 | ₩751 | ₩751 | ₩671 | ₩671 | -10.70% | 8.1만 |
|---|
| 2026.04.08 | ₩763 | ₩763 | ₩669 | ₩669 | -12.28% | 10.5만 |
|---|
| 2026.04.07 | ₩775 | ₩790 | ₩644 | ₩696 | -10.19% | 29.7만 |
|---|
| 2026.04.06 | ₩689 | ₩838 | ₩669 | ₩763 | +10.68% | 92.9만 |
|---|
| 2026.04.02 | ₩644 | ₩696 | ₩616 | ₩659 | +2.29% | 102만 |
|---|
| 2026.04.01 | ₩561 | ₩683 | ₩539 | ₩573 | +2.15% | 152.4만 |
|---|
| 2026.03.31 | ₩576 | ₩602 | ₩538 | ₩538 | -6.51% | 16만 |
|---|
| 2026.03.30 | ₩617 | ₩668 | ₩588 | ₩588 | -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 | ₩710 | ₩676 | ₩685 | -1.73% | 9만 |
|---|
| 2026.03.24 | ₩742 | ₩742 | ₩669 | ₩689 | -7.04% | 24.1만 |
|---|
| 2026.03.23 | ₩732 | ₩776 | ₩672 | ₩756 | +3.29% | 34.9만 |
|---|
| 2026.03.20 | ₩817 | ₩877 | ₩710 | ₩710 | -13.11% | 28.1만 |
|---|
| 2026.03.19 | ₩863 | ₩901 | ₩790 | ₩818 | -5.27% | 18.3만 |
|---|
| 2026.03.18 | ₩843 | ₩893 | ₩790 | ₩830 | -1.59% | 22.7만 |
|---|
| 2026.03.17 | ₩918 | ₩918 | ₩843 | ₩843 | -8.16% | 17.5만 |
|---|
| 2026.03.16 | ₩965 | ₩991 | ₩897 | ₩937 | -2.91% | 18.2만 |
|---|
| 2026.03.13 | ₩1,071 | ₩1,098 | ₩901 | ₩906 | -15.38% | 49만 |
|---|
| 2026.03.12 | ₩1,163 | ₩1,163 | ₩1,033 | ₩1,102 | -5.29% | 41.5만 |
|---|
| 2026.03.11 | ₩1,054 | ₩1,232 | ₩976 | ₩1,146 | +8.77% | 187.7만 |
|---|
| 2026.03.10 | ₩1,041 | ₩1,633 | ₩866 | ₩1,166 | +11.95% | 8637.5만 |
|---|
| 2026.03.09 | ₩754 | ₩857 | ₩722 | ₩845 | +12.08% | 10.8만 |
|---|
| 2026.03.06 | ₩803 | ₩845 | ₩756 | ₩756 | -5.83% | 11.7만 |
|---|
| 2026.03.05 | ₩817 | ₩884 | ₩810 | ₩810 | -0.82% | 10.9만 |
|---|
| 2026.03.04 | ₩850 | ₩897 | ₩791 | ₩885 | +4.09% | 16.1만 |
|---|
| 2026.03.03 | ₩845 | ₩881 | ₩825 | ₩830 | -1.74% | 12.1만 |
|---|
| 2026.03.02 | ₩938 | ₩1,003 | ₩898 | ₩898 | -4.28% | 20.6만 |
|---|
| 2026.02.27 | ₩1,017 | ₩1,178 | ₩964 | ₩1,059 | +4.08% | 108.2만 |
|---|
| 2026.02.26 | ₩866 | ₩938 | ₩843 | ₩914 | +5.56% | 33.5만 |
|---|
| 2026.02.25 | ₩843 | ₩897 | ₩810 | ₩845 | +0.16% | 7.6만 |
|---|
| 2026.02.24 | ₩822 | ₩859 | ₩821 | ₩843 | +2.61% | 10.3만 |
|---|
| 2026.02.23 | ₩910 | ₩910 | ₩819 | ₩819 | -10.00% | 11.2만 |
|---|
| 2026.02.20 | ₩937 | ₩963 | ₩884 | ₩884 | -5.71% | 12만 |
|---|
| 2026.02.19 | ₩1,044 | ₩1,083 | ₩897 | ₩918 | -12.05% | 25.7만 |
|---|
| 2026.02.18 | ₩957 | ₩1,112 | ₩924 | ₩1,023 | +6.85% | 34.9만 |
|---|
| 2026.02.17 | ₩937 | ₩977 | ₩922 | ₩960 | +2.43% | 21.4만 |
|---|
| 2026.02.13 | ₩1,056 | ₩1,138 | ₩821 | ₩913 | -13.56% | 32.7만 |
|---|
| 2026.02.12 | ₩1,242 | ₩1,242 | ₩1,019 | ₩1,071 | -13.79% | 28.6만 |
|---|
| 2026.02.11 | ₩1,339 | ₩1,339 | ₩1,165 | ₩1,258 | -6.00% | 50.7만 |
|---|
| 2026.02.10 | ₩1,459 | ₩1,513 | ₩1,365 | ₩1,365 | -6.42% | 27.3만 |
|---|
| 2026.02.09 | ₩1,406 | ₩1,580 | ₩1,406 | ₩1,419 | +0.95% | 71.4만 |
|---|
| 2026.02.06 | ₩1,553 | ₩1,914 | ₩1,379 | ₩1,379 | -11.21% | 114.7만 |
|---|
| 2026.02.05 | ₩1,673 | ₩1,700 | ₩1,550 | ₩1,566 | -6.40% | 72.9만 |
|---|
| 2026.02.04 | ₩1,593 | ₩1,941 | ₩1,473 | ₩1,807 | +13.45% | 355.7만 |
|---|
| 2026.02.03 | ₩1,954 | ₩1,954 | ₩1,392 | ₩1,406 | -28.08% | 135.7만 |
|---|
| 2026.02.02 | ₩1,553 | ₩2,651 | ₩1,553 | ₩2,021 | +30.17% | 1583만 |
|---|
| 2026.01.30 | ₩1,941 | ₩1,941 | ₩1,553 | ₩1,553 | -20.00% | 82.5만 |
|---|
| 2026.01.29 | ₩2,343 | ₩2,517 | ₩1,754 | ₩2,021 | -13.71% | 350.3만 |
|---|
| 2026.01.28 | ₩3,748 | ₩3,896 | ₩2,410 | ₩2,410 | -35.71% | 6764.6만 |
|---|
| 2026.01.27 | ₩1,143 | ₩2,276 | ₩1,104 | ₩1,821 | +59.25% | 4603.9만 |
|---|
| 2026.01.26 | ₩1,245 | ₩1,365 | ₩1,088 | ₩1,165 | -6.45% | 6.3만 |
|---|
| 2026.01.23 | ₩1,459 | ₩1,459 | ₩1,205 | ₩1,222 | -16.24% | 8.1만 |
|---|
| 2026.01.22 | ₩1,647 | ₩1,747 | ₩1,473 | ₩1,499 | -8.94% | 7.4만 |
|---|
| 2026.01.21 | ₩1,941 | ₩1,941 | ₩1,633 | ₩1,660 | -14.48% | 7.7만 |
|---|
| 2026.01.20 | ₩2,075 | ₩2,182 | ₩1,901 | ₩1,901 | -8.39% | 13.2만 |
|---|
| 2026.01.16 | ₩2,129 | ₩2,395 | ₩2,031 | ₩2,142 | +0.63% | 14.8만 |
|---|
| 2026.01.15 | ₩2,383 | ₩2,620 | ₩1,941 | ₩2,129 | -10.67% | 28.9만 |
|---|
| 2026.01.14 | ₩2,624 | ₩2,999 | ₩2,222 | ₩2,396 | -8.67% | 52.4만 |
|---|
| 2026.01.13 | ₩1,941 | ₩3,280 | ₩1,914 | ₩2,450 | +26.21% | 254.5만 |
|---|
| 2026.01.12 | ₩2,142 | ₩2,142 | ₩1,754 | ₩1,968 | -8.12% | 22.7만 |
|---|
| 2026.01.09 | ₩2,035 | ₩2,945 | ₩1,821 | ₩2,062 | +1.32% | 243.8만 |
|---|
| 2026.01.08 | ₩1,499 | ₩2,249 | ₩1,473 | ₩2,035 | +35.71% | 412.1만 |
|---|
| 2026.01.07 | ₩1,459 | ₩1,580 | ₩1,339 | ₩1,419 | -2.75% | 57.8만 |
|---|
| 2026.01.06 | ₩973 | ₩1,827 | ₩964 | ₩1,446 | +48.56% | 2239.8만 |
|---|
| 2026.01.05 | ₩797 | ₩1,419 | ₩797 | ₩1,021 | +28.24% | 969만 |
|---|
| 2026.01.02 | ₩762 | ₩825 | ₩744 | ₩779 | +2.28% | 1.3만 |
|---|
| 2025.12.31 | ₩719 | ₩857 | ₩719 | ₩774 | +7.64% | 3.7만 |
|---|
| 2025.12.30 | ₩802 | ₩884 | ₩680 | ₩763 | -4.84% | 17.4만 |
|---|
| 2025.12.29 | ₩857 | ₩897 | ₩660 | ₩830 | -3.12% | 8만 |
|---|
| 2025.12.26 | ₩953 | ₩991 | ₩803 | ₩857 | -10.11% | 4.8만 |
|---|
| 2025.12.24 | ₩910 | ₩930 | ₩850 | ₩930 | +2.21% | 6.8천 |
|---|
| 2025.12.23 | ₩992 | ₩992 | ₩871 | ₩912 | -8.10% | 2.6만 |
|---|
| 2025.12.22 | ₩1,124 | ₩1,178 | ₩1,025 | ₩1,025 | -8.81% | 1.9만 |
|---|
| 2025.12.19 | ₩1,179 | ₩1,229 | ₩991 | ₩1,135 | -3.75% | 21.4만 |
|---|
| 2025.12.18 | ₩988 | ₩1,272 | ₩988 | ₩1,232 | +24.66% | 5.3만 |
|---|
| 2025.12.17 | ₩1,050 | ₩1,050 | ₩1,004 | ₩1,011 | -3.70% | 1.4만 |
|---|
| 2025.12.16 | ₩1,031 | ₩1,031 | ₩881 | ₩1,017 | -1.30% | 3.2만 |
|---|
| 2025.12.15 | ₩1,406 | ₩1,526 | ₩914 | ₩1,058 | -24.76% | 8.4만 |
|---|
| 2025.12.12 | ₩1,700 | ₩1,700 | ₩1,278 | ₩1,399 | -17.72% | 6.4만 |
|---|
| 2025.12.11 | ₩1,593 | ₩1,727 | ₩1,566 | ₩1,673 | +5.04% | 4.1만 |
|---|
| 2025.12.10 | ₩1,914 | ₩1,914 | ₩1,459 | ₩1,714 | -10.49% | 8만 |
|---|
| 2025.12.09 | ₩2,584 | ₩2,677 | ₩1,861 | ₩1,901 | -26.42% | 15.9만 |
|---|
| 2025.12.08 | ₩2,557 | ₩3,681 | ₩2,436 | ₩2,610 | +2.09% | 87.6만 |
|---|
| 2025.12.05 | ₩2,503 | ₩2,517 | ₩2,222 | ₩2,222 | -11.23% | 3.4만 |
|---|
| 2025.12.04 | ₩2,618 | ₩2,618 | ₩2,396 | ₩2,410 | -7.98% | 4.5천 |
|---|
| 2025.12.03 | ₩2,477 | ₩2,651 | ₩2,376 | ₩2,410 | -2.70% | 3.1만 |
|---|
| 2025.12.02 | ₩2,289 | ₩2,530 | ₩2,289 | ₩2,517 | +9.94% | 1.9만 |
|---|
| 2025.12.01 | ₩2,356 | ₩2,604 | ₩2,329 | ₩2,329 | -1.14% | 7.6천 |
|---|
| 2025.11.28 | ₩2,477 | ₩2,477 | ₩2,343 | ₩2,343 | -5.41% | 3천 |
|---|
| 2025.11.26 | ₩2,771 | ₩2,771 | ₩2,584 | ₩2,597 | -6.28% | 7.9천 |
|---|
| 2025.11.25 | ₩2,677 | ₩2,677 | ₩2,677 | ₩2,677 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,557 | ₩2,758 | ₩2,410 | ₩2,677 | +4.71% | 5천 |
|---|
| 2025.11.21 | ₩2,543 | ₩2,849 | ₩2,490 | ₩2,517 | -1.05% | 8.2천 |
|---|
| 2025.11.20 | ₩2,597 | ₩3,079 | ₩2,343 | ₩2,677 | +3.09% | 2.1만 |
|---|
| 2025.11.19 | ₩3,146 | ₩3,146 | ₩2,289 | ₩2,289 | -27.23% | 1.6만 |
|---|
| 2025.11.18 | ₩3,092 | ₩3,159 | ₩2,825 | ₩2,825 | -8.66% | 2.6천 |
|---|
| 2025.11.17 | ₩3,320 | ₩3,320 | ₩2,999 | ₩3,280 | -1.21% | 7.3천 |
|---|
| 2025.11.14 | ₩3,173 | ₩3,748 | ₩3,079 | ₩3,233 | +1.90% | 6.3천 |
|---|
| 2025.11.13 | ₩3,226 | ₩3,307 | ₩3,012 | ₩3,066 | -4.98% | 7.5천 |
|---|
| 2025.11.12 | ₩3,280 | ₩3,307 | ₩2,677 | ₩3,303 | +0.69% | 1.2만 |
|---|
| 2025.11.11 | ₩3,293 | ₩3,293 | ₩3,293 | ₩3,293 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩3,079 | ₩3,293 | ₩3,079 | ₩3,293 | +6.96% | 1.1천 |
|---|
| 2025.11.07 | ₩3,280 | ₩3,280 | ₩3,012 | ₩3,155 | -3.80% | 5.9천 |
|---|
| 2025.11.06 | ₩3,414 | ₩3,554 | ₩3,347 | ₩3,414 | 0.00% | 6.5천 |
|---|
| 2025.11.05 | ₩3,454 | ₩3,467 | ₩3,387 | ₩3,387 | -1.94% | 4.2천 |
|---|
| 2025.11.04 | ₩3,534 | ₩3,534 | ₩3,373 | ₩3,507 | -0.76% | 4.5천 |
|---|
| 2025.11.03 | ₩3,588 | ₩3,614 | ₩3,481 | ₩3,614 | +0.75% | 6.1천 |
|---|
| 2025.10.31 | ₩3,494 | ₩3,626 | ₩3,467 | ₩3,614 | +3.45% | 2.9천 |
|---|
| 2025.10.30 | ₩3,601 | ₩3,641 | ₩3,481 | ₩3,507 | -2.60% | 4천 |
|---|
| 2025.10.29 | ₩3,542 | ₩3,614 | ₩3,481 | ₩3,507 | -0.98% | 2.5천 |
|---|
| 2025.10.28 | ₩3,628 | ₩3,708 | ₩3,574 | ₩3,708 | +2.21% | 7.6천 |
|---|
| 2025.10.27 | ₩3,802 | ₩3,802 | ₩3,802 | ₩3,802 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩3,802 | ₩3,803 | ₩3,668 | ₩3,775 | -0.70% | 2만 |
|---|
| 2025.10.23 | ₩3,507 | ₩3,752 | ₩3,446 | ₩3,588 | +2.29% | 1.3만 |
|---|
| 2025.10.22 | ₩3,655 | ₩3,655 | ₩3,320 | ₩3,481 | -4.76% | 1.6만 |
|---|
| 2025.10.21 | ₩3,414 | ₩3,494 | ₩3,373 | ₩3,482 | +2.00% | 6.4만 |
|---|
| 2025.10.20 | ₩3,323 | ₩3,427 | ₩3,323 | ₩3,408 | +2.58% | 1.6만 |
|---|
| 2025.10.17 | ₩3,474 | ₩3,501 | ₩3,333 | ₩3,380 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩3,213 | ₩3,481 | ₩3,206 | ₩3,307 | +2.92% | 1.1만 |
|---|
| 2025.10.15 | ₩3,240 | ₩3,320 | ₩3,092 | ₩3,199 | -1.24% | 3.9천 |
|---|
| 2025.10.14 | ₩3,213 | ₩3,320 | ₩3,092 | ₩3,193 | -0.63% | 8.2천 |
|---|
| 2025.10.13 | ₩3,133 | ₩3,253 | ₩2,918 | ₩3,213 | +2.56% | 7.7천 |
|---|
| 2025.10.10 | ₩3,226 | ₩3,240 | ₩3,159 | ₩3,173 | -1.66% | 6천 |
|---|