시장 데이터를 불러오는 중
전체 종목
마벨 테크놀로지 과거 주가
Marvell Technology, Inc. - Common Stock · MRVL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marvell Technology, Inc. - Common Stock · MRVL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩374,366 | ₩380,521 | ₩358,959 | ₩369,123 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩372,234 | ₩380,682 | ₩356,398 | ₩368,292 | -1.06% | 2920만 |
| 2026.10.07 | ₩377,195 | ₩384,879 | ₩370,759 | ₩381,727 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩363,733 | ₩403,973 | ₩358,369 | ₩384,852 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩370,303 | ₩374,755 | ₩359,093 | ₩363,719 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩372,770 | ₩375,452 | ₩364,175 | ₩365,114 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩355,473 | ₩362,418 | ₩345,389 | ₩359,468 | +1.12% | 1903만 |
| 2026.09.30 | ₩354,869 | ₩355,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩343,592 |
| ₩354,279 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩346,690 | ₩354,534 | ₩344,450 | ₩353,019 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩348,165 | ₩351,021 | ₩332,731 | ₩337,773 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩353,408 | ₩358,664 | ₩345,188 | ₩351,235 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩340,723 | ₩351,289 | ₩338,162 | ₩347,226 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩351,799 | ₩355,298 | ₩343,565 | ₩349,841 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩342,546 | ₩356,679 | ₩340,589 | ₩351,799 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩337,102 | ₩350,216 | ₩328,507 | ₩345,121 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩324,578 | ₩327,770 | ₩316,399 | ₩327,515 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩321,910 | ₩332,396 | ₩321,816 | ₩322,835 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩304,022 | ₩313,462 | ₩301,139 | ₩308,018 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩297,170 | ₩305,216 | ₩296,232 | ₩297,278 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩289,380 | ₩300,496 | ₩286,456 | ₩293,416 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩314,615 | ₩322,084 | ₩307,442 | ₩316,586 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩305,765 | ₩314,428 | ₩303,245 | ₩304,331 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩300,093 | ₩324,337 | ₩299,825 | ₩315,125 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩304,384 | ₩310,941 | ₩298,390 | ₩302,252 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩283,815 | ₩299,919 | ₩282,756 | ₩299,758 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩274,013 | ₩285,303 | ₩269,655 | ₩280,020 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩275,220 | ₩279,564 | ₩272,873 | ₩276,869 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩275,032 | ₩282,192 | ₩269,011 | ₩282,112 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩290,037 | ₩292,611 | ₩280,959 | ₩283,815 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩302,051 | ₩306,905 | ₩289,031 | ₩290,466 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩339,838 | ₩341,393 | ₩322,326 | ₩323,760 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩321,816 | ₩328,748 | ₩317,512 | ₩328,668 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩318,303 | ₩330,800 | ₩316,359 | ₩322,326 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩307,361 | ₩310,687 | ₩295,561 | ₩307,455 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩338,430 | ₩338,604 | ₩312,805 | ₩317,847 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩318,558 | ₩337,545 | ₩314,481 | ₩336,579 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩321,990 | ₩329,178 | ₩305,859 | ₩318,155 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩295,695 | ₩301,716 | ₩283,064 | ₩289,634 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩305,390 | ₩322,057 | ₩304,237 | ₩314,213 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩296,875 | ₩299,718 | ₩291,109 | ₩297,707 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩291,887 | ₩310,257 | ₩291,217 | ₩297,921 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩302,909 | ₩304,237 | ₩290,814 | ₩291,083 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩284,271 | ₩285,156 | ₩276,802 | ₩284,686 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩305,417 | ₩308,541 | ₩279,591 | ₩279,658 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩293,724 | ₩297,505 | ₩275,582 | ₩293,282 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩275,649 | ₩294,274 | ₩270,513 | ₩282,313 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩289,608 | ₩298,189 | ₩281,978 | ₩282,957 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩281,602 | ₩298,578 | ₩278,907 | ₩293,107 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩242,059 | ₩260,725 | ₩238,104 | ₩259,840 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩267,349 | ₩269,990 | ₩250,909 | ₩251,499 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩239,190 | ₩247,195 | ₩234,859 | ₩245,787 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩233,357 | ₩238,412 | ₩218,433 | ₩219,103 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩241,362 | ₩243,347 | ₩224,359 | ₩233,947 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩266,464 | ₩267,898 | ₩243,722 | ₩253,658 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩272,082 | ₩276,319 | ₩256,501 | ₩260,443 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩278,719 | ₩287,704 | ₩274,911 | ₩280,677 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩269,722 | ₩288,186 | ₩268,958 | ₩282,916 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩275,635 | ₩282,394 | ₩271,988 | ₩278,854 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩258,807 | ₩270,969 | ₩257,439 | ₩261,395 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩244,352 | ₩260,202 | ₩238,613 | ₩253,001 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩268,341 | ₩270,781 | ₩249,609 | ₩252,491 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩297,894 | ₩299,423 | ₩269,816 | ₩276,574 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩310,512 | ₩311,089 | ₩293,161 | ₩298,270 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩306,771 | ₩306,798 | ₩288,669 | ₩291,686 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩318,853 | ₩323,076 | ₩311,116 | ₩316,198 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩330,103 | ₩337,505 | ₩323,291 | ₩326,201 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩301,917 | ₩317,512 | ₩301,676 | ₩310,700 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩315,004 | ₩318,383 | ₩298,940 | ₩309,346 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩341,688 | ₩349,251 | ₩333,938 | ₩334,246 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩361,373 | ₩368,680 | ₩318,061 | ₩328,909 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩378,764 | ₩392,213 | ₩363,853 | ₩364,792 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩373,776 | ₩402,270 | ₩369,418 | ₩399,441 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩365,275 | ₩373,146 | ₩335,922 | ₩372,435 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩359,857 | ₩367,675 | ₩351,316 | ₩357,712 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩390,443 | ₩392,227 | ₩353,622 | ₩377,142 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩378,067 | ₩378,067 | ₩353,542 | ₩371,027 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩373,870 | ₩390,135 | ₩370,424 | ₩374,165 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩420,225 | ₩421,271 | ₩399,830 | ₩412,809 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩409,605 | ₩442,336 | ₩405,435 | ₩416,457 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩392,736 | ₩412,152 | ₩379,904 | ₩388,244 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩401,103 | ₩425,065 | ₩372,945 | ₩373,669 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩397,858 | ₩419,675 | ₩386,300 | ₩414,177 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩362,137 | ₩386,152 | ₩358,436 | ₩375,050 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩349,358 | ₩378,563 | ₩346,529 | ₩376,404 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩353,327 | ₩365,355 | ₩338,255 | ₩338,698 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩401,948 | ₩405,488 | ₩327,180 | ₩357,859 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩387,104 | ₩408,921 | ₩377,276 | ₩387,319 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩401,600 | ₩403,235 | ₩350,498 | ₩353,287 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩379,408 | ₩431,099 | ₩372,180 | ₩424,301 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩425,910 | ₩434,720 | ₩394,238 | ₩404,482 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩339,865 | ₩390,604 | ₩338,483 | ₩389,920 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩266,718 | ₩301,890 | ₩261,636 | ₩294,234 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩274,134 | ₩279,926 | ₩267,107 | ₩274,885 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩266,504 | ₩278,103 | ₩261,073 | ₩274,657 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩292,289 | ₩292,665 | ₩263,152 | ₩266,437 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩283,252 | ₩291,579 | ₩268,234 | ₩279,256 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩261,100 | ₩266,035 | ₩257,748 | ₩263,259 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩258,137 | ₩260,912 | ₩252,357 | ₩255,696 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩245,988 | ₩259,223 | ₩244,419 | ₩250,480 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩220,726 | ₩243,561 | ₩218,366 | ₩236,360 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩243,735 | ₩244,996 | ₩221,383 | ₩226,518 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩233,183 | ₩244,232 | ₩232,432 | ₩237,192 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩242,542 | ₩257,654 | ₩237,782 | ₩244,822 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩226,733 | ₩244,459 | ₩226,491 | ₩238,613 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩221,865 | ₩226,250 | ₩211,809 | ₩220,578 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩219,465 | ₩233,531 | ₩217,883 | ₩229,079 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩220,833 | ₩228,744 | ₩218,433 | ₩228,127 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩229,562 | ₩229,991 | ₩212,600 | ₩214,557 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩231,439 | ₩235,730 | ₩221,249 | ₩230,836 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩225,647 | ₩231,949 | ₩220,685 | ₩226,277 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩221,892 | ₩223,689 | ₩217,574 | ₩219,452 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩217,695 | ₩223,112 | ₩213,552 | ₩221,181 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩215,000 | ₩222,066 | ₩209,663 | ₩221,450 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩206,190 | ₩210,803 | ₩202,878 | ₩209,945 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩198,333 | ₩209,180 | ₩196,911 | ₩205,466 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩217,400 | ₩219,170 | ₩202,597 | ₩212,144 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩227,779 | ₩229,079 | ₩212,546 | ₩220,323 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩211,782 | ₩225,083 | ₩211,554 | ₩221,999 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩206,043 | ₩212,787 | ₩202,597 | ₩210,950 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩199,392 | ₩207,772 | ₩198,252 | ₩202,892 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩197,796 | ₩200,572 | ₩192,996 | ₩198,239 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,861 | ₩187,605 | ₩178,554 | ₩187,310 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩177,347 | ₩180,606 | ₩172,198 | ₩178,836 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩177,522 | ₩185,299 | ₩176,838 | ₩180,485 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩182,510 | ₩183,569 | ₩175,443 | ₩179,453 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩174,277 | ₩178,608 | ₩172,936 | ₩176,060 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,816 | ₩174,102 | ₩165,735 | ₩172,292 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩159,513 | ₩163,550 | ₩157,998 | ₩160,814 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,863 | ₩155,088 | ₩148,102 | ₩153,466 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩145,327 | ₩147,660 | ₩142,162 | ₩146,668 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,762 | ₩150,033 | ₩142,135 | ₩146,842 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩137,174 | ₩143,825 | ₩135,605 | ₩143,624 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩135,190 | ₩144,603 | ₩134,747 | ₩143,087 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩129,263 | ₩133,500 | ₩124,771 | ₩132,816 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩127,546 | ₩129,397 | ₩116,135 | ₩117,744 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩132,454 | ₩133,594 | ₩125,240 | ₩127,225 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩131,355 | ₩134,962 | ₩130,362 | ₩130,979 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩126,152 | ₩132,508 | ₩126,045 | ₩132,012 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩119,126 | ₩124,918 | ₩119,072 | ₩123,846 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,944 | ₩122,800 | ₩118,991 | ₩120,896 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩119,206 | ₩121,325 | ₩116,202 | ₩117,879 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,679 | ₩120,332 | ₩114,151 | ₩120,051 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,754 | ₩123,390 | ₩116,886 | ₩117,490 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,765 | ₩125,294 | ₩121,150 | ₩121,740 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,541 | ₩124,060 | ₩119,501 | ₩122,800 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,677 | ₩121,351 | ₩116,417 | ₩117,811 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩120,480 | ₩120,721 | ₩117,154 | ₩117,557 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩125,508 | ₩127,399 | ₩120,922 | ₩121,271 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩124,127 | ₩127,453 | ₩122,853 | ₩125,106 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,905 | ₩124,610 | ₩112,904 | ₩124,234 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,601 | ₩125,240 | ₩111,831 | ₩120,104 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,797 | ₩107,621 | ₩100,889 | ₩101,479 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,529 | ₩106,602 | ₩103,598 | ₩104,711 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩104,389 | ₩106,038 | ₩102,780 | ₩103,933 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,776 | ₩111,053 | ₩106,467 | ₩108,425 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩107,312 | ₩110,343 | ₩105,475 | ₩109,538 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,760 | ₩109,458 | ₩103,450 | ₩106,320 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,945 | ₩108,868 | ₩105,891 | ₩108,506 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,590 | ₩106,870 | ₩103,491 | ₩105,113 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩105,113 | ₩106,079 | ₩102,002 | ₩104,309 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,912 | ₩107,728 | ₩104,054 | ₩106,575 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩105,100 | ₩106,830 | ₩104,215 | ₩106,749 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩106,132 | ₩107,808 | ₩105,247 | ₩106,052 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,678 | ₩107,701 | ₩102,753 | ₩105,945 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,523 | ₩107,232 | ₩104,255 | ₩105,408 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩110,209 | ₩110,209 | ₩103,839 | ₩104,899 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩112,099 | ₩112,341 | ₩106,213 | ₩109,069 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,879 | ₩111,831 | ₩109,270 | ₩109,967 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,749 | ₩111,375 | ₩105,489 | ₩110,423 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩103,035 | ₩108,278 | ₩102,606 | ₩107,647 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,725 | ₩100,286 | ₩94,788 | ₩99,508 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,568 | ₩101,989 | ₩96,250 | ₩98,865 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩105,314 | ₩105,891 | ₩97,604 | ₩101,292 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩104,067 | ₩105,904 | ₩102,874 | ₩105,475 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩107,339 | ₩109,552 | ₩104,832 | ₩105,824 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,873 | ₩110,544 | ₩104,992 | ₩109,069 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩113,413 | ₩114,607 | ₩110,892 | ₩112,126 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩111,120 | ₩112,287 | ₩109,015 | ₩111,201 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩107,031 | ₩111,885 | ₩106,682 | ₩109,645 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,908 | ₩109,981 | ₩106,897 | ₩107,580 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩113,266 | ₩114,446 | ₩110,946 | ₩111,429 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,808 | ₩113,024 | ₩107,808 | ₩110,691 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩106,347 | ₩111,938 | ₩105,958 | ₩107,004 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩109,216 | ₩110,597 | ₩107,674 | ₩107,889 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,919 | ₩111,214 | ₩107,272 | ₩107,782 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩111,241 | ₩111,295 | ₩106,293 | ₩108,894 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,979 | ₩112,716 | ₩110,959 | ₩111,362 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,517 | ₩112,300 | ₩110,061 | ₩111,147 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,676 | ₩113,239 | ₩110,209 | ₩111,590 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,574 | ₩113,869 | ₩111,134 | ₩111,898 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩116,015 | ₩116,041 | ₩112,086 | ₩113,494 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩124,301 | ₩126,313 | ₩116,350 | ₩118,308 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,731 | ₩126,004 | ₩118,160 | ₩120,989 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩116,310 | ₩120,788 | ₩116,122 | ₩119,863 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩116,390 | ₩116,551 | ₩113,896 | ₩113,950 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,996 | ₩118,133 | ₩114,942 | ₩116,336 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩114,419 | ₩115,451 | ₩112,904 | ₩114,996 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,792 | ₩116,926 | ₩115,277 | ₩115,773 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,994 | ₩117,691 | ₩115,451 | ₩115,974 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩113,172 | ₩118,066 | ₩113,024 | ₩117,570 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩116,095 | ₩117,128 | ₩113,239 | ₩113,708 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,703 | ₩115,612 | ₩112,233 | ₩112,756 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩113,279 | ₩114,017 | ₩110,825 | ₩113,266 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,988 | ₩116,900 | ₩108,854 | ₩109,552 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩112,072 | ₩113,239 | ₩110,262 | ₩112,729 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,802 | ₩115,116 | ₩112,193 | ₩112,984 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩117,503 | ₩119,340 | ₩112,488 | ₩113,212 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,995 | ₩123,014 | ₩117,342 | ₩119,917 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩122,464 | ₩124,503 | ₩120,882 | ₩123,993 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,813 | ₩122,947 | ₩118,053 | ₩119,206 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩121,284 | ₩124,422 | ₩119,233 | ₩123,363 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,626 | ₩137,630 | ₩130,483 | ₩132,628 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩133,299 | ₩137,804 | ₩130,309 | ₩131,663 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩134,144 | ₩136,919 | ₩128,445 | ₩134,358 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩124,248 | ₩125,857 | ₩122,639 | ₩124,556 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,528 | ₩124,355 | ₩118,401 | ₩122,156 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩115,183 | ₩120,051 | ₩113,333 | ₩119,876 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩113,427 | ₩119,756 | ₩112,676 | ₩117,624 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,624 | ₩112,381 | ₩107,983 | ₩111,871 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩105,247 | ₩113,413 | ₩104,590 | ₩112,354 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,927 | ₩105,824 | ₩98,717 | ₩103,853 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,831 | ₩113,226 | ₩102,016 | ₩102,820 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩106,052 | ₩109,806 | ₩105,636 | ₩109,042 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,902 | ₩109,619 | ₩105,180 | ₩105,502 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,553 | ₩116,283 | ₩109,766 | ₩111,898 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩113,266 | ₩119,340 | ₩111,737 | ₩115,921 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩117,449 | ₩118,603 | ₩113,588 | ₩117,356 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩121,432 | ₩124,529 | ₩119,166 | ₩119,783 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩123,403 | ₩124,261 | ₩118,696 | ₩119,783 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,932 | ₩126,675 | ₩123,631 | ₩125,012 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,934 | ₩123,604 | ₩114,124 | ₩121,915 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩129,008 | ₩131,583 | ₩123,926 | ₩125,146 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩118,442 | ₩127,908 | ₩118,200 | ₩124,570 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,677 | ₩121,807 | ₩116,953 | ₩117,449 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩125,227 | ₩127,171 | ₩120,694 | ₩121,177 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩125,240 | ₩130,832 | ₩121,968 | ₩125,696 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,716 | ₩121,298 | ₩118,482 | ₩118,764 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,700 | ₩122,706 | ₩119,407 | ₩120,882 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩119,286 | ₩120,654 | ₩117,718 | ₩118,616 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩115,371 | ₩119,850 | ₩114,245 | ₩118,951 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩112,475 | ₩115,036 | ₩110,892 | ₩112,810 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,613 | ₩111,898 | ₩107,983 | ₩110,986 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,921 | ₩112,059 | ₩106,012 | ₩108,680 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,902 | ₩115,224 | ₩111,429 | ₩112,984 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩116,176 | ₩118,965 | ₩114,580 | ₩115,103 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩116,430 | ₩119,273 | ₩114,929 | ₩117,932 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩120,292 | ₩122,290 | ₩116,699 | ₩118,308 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩118,227 | ₩119,957 | ₩116,109 | ₩119,193 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩116,390 | ₩119,099 | ₩114,419 | ₩115,612 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,970 | ₩120,507 | ₩116,176 | ₩119,863 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,663 | ₩126,930 | ₩114,459 | ₩114,794 | -7.92% | 3054.6만 |
|---|