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 | ₩373,188 | ₩379,323 | ₩357,829 | ₩367,961 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩371,062 | ₩379,483 | ₩355,276 | ₩367,133 | -1.06% | 2920만 |
| 2026.10.07 | ₩376,008 | ₩383,667 | ₩369,592 | ₩380,526 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,588 | ₩402,702 | ₩357,241 | ₩383,641 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩369,138 | ₩373,575 | ₩357,963 | ₩362,574 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,597 | ₩374,270 | ₩363,029 | ₩363,965 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩354,354 | ₩361,278 | ₩344,302 | ₩358,337 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,752 | ₩354,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,164 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,599 | ₩353,418 | ₩343,366 | ₩351,908 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩347,069 | ₩349,916 | ₩331,684 | ₩336,710 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩352,295 | ₩357,535 | ₩344,102 | ₩350,130 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,650 | ₩350,183 | ₩337,097 | ₩346,133 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,691 | ₩354,180 | ₩342,484 | ₩348,740 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,468 | ₩355,557 | ₩339,517 | ₩350,691 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩336,041 | ₩349,114 | ₩327,473 | ₩344,035 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,557 | ₩326,738 | ₩315,403 | ₩326,484 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,897 | ₩331,350 | ₩320,803 | ₩321,819 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩303,065 | ₩312,476 | ₩300,192 | ₩307,049 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩296,235 | ₩304,255 | ₩295,299 | ₩296,342 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,469 | ₩299,550 | ₩285,555 | ₩292,492 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,625 | ₩321,071 | ₩306,474 | ₩315,590 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,803 | ₩313,438 | ₩302,290 | ₩303,373 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩299,149 | ₩323,316 | ₩298,882 | ₩314,133 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,426 | ₩309,963 | ₩297,451 | ₩301,301 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,922 | ₩298,975 | ₩281,866 | ₩298,815 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩273,151 | ₩284,405 | ₩268,806 | ₩279,139 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,354 | ₩278,684 | ₩272,014 | ₩275,998 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩274,166 | ₩281,304 | ₩268,165 | ₩281,224 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩289,124 | ₩291,690 | ₩280,075 | ₩282,922 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩301,101 | ₩305,939 | ₩288,121 | ₩289,552 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,768 | ₩340,319 | ₩321,311 | ₩322,741 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,803 | ₩327,714 | ₩316,512 | ₩327,634 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩317,301 | ₩329,759 | ₩315,363 | ₩321,311 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,394 | ₩309,709 | ₩294,631 | ₩306,487 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩337,365 | ₩337,538 | ₩311,821 | ₩316,847 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,555 | ₩336,482 | ₩313,492 | ₩335,520 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,977 | ₩328,142 | ₩304,897 | ₩317,154 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,765 | ₩300,766 | ₩282,173 | ₩288,723 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,429 | ₩321,044 | ₩303,279 | ₩313,224 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,941 | ₩298,775 | ₩290,193 | ₩296,770 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,968 | ₩309,281 | ₩290,300 | ₩296,984 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,956 | ₩303,279 | ₩289,899 | ₩290,166 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,376 | ₩284,258 | ₩275,931 | ₩283,791 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,456 | ₩307,570 | ₩278,711 | ₩278,778 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,800 | ₩296,569 | ₩274,714 | ₩292,359 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,781 | ₩293,348 | ₩269,662 | ₩281,425 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,696 | ₩297,251 | ₩281,090 | ₩282,066 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,716 | ₩297,639 | ₩278,029 | ₩292,185 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩241,297 | ₩259,904 | ₩237,354 | ₩259,022 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,507 | ₩269,141 | ₩250,120 | ₩250,708 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,437 | ₩246,417 | ₩234,119 | ₩245,013 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,622 | ₩237,662 | ₩217,745 | ₩218,414 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,602 | ₩242,581 | ₩223,653 | ₩233,211 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,625 | ₩267,055 | ₩242,955 | ₩252,860 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩271,226 | ₩275,450 | ₩255,694 | ₩259,623 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,842 | ₩286,798 | ₩274,046 | ₩279,794 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,873 | ₩287,279 | ₩268,111 | ₩282,026 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,768 | ₩281,505 | ₩271,132 | ₩277,976 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,993 | ₩270,116 | ₩256,629 | ₩260,572 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,583 | ₩259,383 | ₩237,862 | ₩252,205 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,496 | ₩269,929 | ₩248,823 | ₩251,697 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,957 | ₩298,481 | ₩268,967 | ₩275,704 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,535 | ₩310,110 | ₩292,238 | ₩297,331 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,806 | ₩305,832 | ₩287,760 | ₩290,768 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,849 | ₩322,060 | ₩310,136 | ₩315,203 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩329,064 | ₩336,442 | ₩322,274 | ₩325,174 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,967 | ₩316,512 | ₩300,726 | ₩309,722 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩314,013 | ₩317,381 | ₩297,999 | ₩308,372 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,613 | ₩348,152 | ₩332,887 | ₩333,194 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩360,235 | ₩367,520 | ₩317,060 | ₩327,874 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,572 | ₩390,979 | ₩362,708 | ₩363,644 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,600 | ₩401,004 | ₩368,255 | ₩398,184 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩364,125 | ₩371,971 | ₩334,865 | ₩371,263 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,725 | ₩366,518 | ₩350,210 | ₩356,586 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩389,214 | ₩390,992 | ₩352,509 | ₩375,955 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,877 | ₩376,877 | ₩352,429 | ₩369,859 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,693 | ₩388,907 | ₩369,258 | ₩372,987 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,902 | ₩419,945 | ₩398,571 | ₩411,510 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩408,316 | ₩440,944 | ₩404,159 | ₩415,146 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩391,500 | ₩410,855 | ₩378,708 | ₩387,022 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,841 | ₩423,728 | ₩371,771 | ₩372,493 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,606 | ₩418,354 | ₩385,084 | ₩412,874 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,997 | ₩384,937 | ₩357,308 | ₩373,869 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩348,259 | ₩377,372 | ₩345,438 | ₩375,219 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩352,215 | ₩364,205 | ₩337,191 | ₩337,632 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,683 | ₩404,212 | ₩326,150 | ₩356,733 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,886 | ₩407,634 | ₩376,088 | ₩386,100 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩400,336 | ₩401,966 | ₩349,395 | ₩352,175 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩378,214 | ₩429,743 | ₩371,009 | ₩422,966 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,570 | ₩433,352 | ₩392,997 | ₩403,210 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,795 | ₩389,375 | ₩337,418 | ₩388,693 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,879 | ₩300,940 | ₩260,813 | ₩293,308 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩273,271 | ₩279,045 | ₩266,267 | ₩274,019 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,665 | ₩277,227 | ₩260,252 | ₩273,792 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩291,370 | ₩291,744 | ₩262,323 | ₩265,598 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩282,360 | ₩290,661 | ₩267,389 | ₩278,377 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩260,278 | ₩265,197 | ₩256,937 | ₩262,430 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩257,324 | ₩260,091 | ₩251,563 | ₩254,892 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩245,214 | ₩258,407 | ₩243,650 | ₩249,692 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩220,031 | ₩242,795 | ₩217,678 | ₩235,617 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,968 | ₩244,225 | ₩220,686 | ₩225,805 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,449 | ₩243,463 | ₩231,700 | ₩236,445 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,779 | ₩256,843 | ₩237,033 | ₩244,051 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩226,019 | ₩243,690 | ₩225,779 | ₩237,862 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩221,167 | ₩225,538 | ₩211,142 | ₩219,884 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,774 | ₩232,796 | ₩217,197 | ₩228,358 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩220,138 | ₩228,024 | ₩217,745 | ₩227,409 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,840 | ₩229,267 | ₩211,931 | ₩213,882 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,711 | ₩234,988 | ₩220,552 | ₩230,109 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,937 | ₩231,219 | ₩219,991 | ₩225,565 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩221,194 | ₩222,985 | ₩216,890 | ₩218,761 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩217,010 | ₩222,410 | ₩212,880 | ₩220,485 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,323 | ₩221,368 | ₩209,003 | ₩220,753 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,541 | ₩210,139 | ₩202,240 | ₩209,284 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,708 | ₩208,522 | ₩196,291 | ₩204,819 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,716 | ₩218,480 | ₩201,959 | ₩211,476 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩227,062 | ₩228,358 | ₩211,877 | ₩219,630 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩211,115 | ₩224,375 | ₩210,888 | ₩221,301 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,394 | ₩212,118 | ₩201,959 | ₩210,287 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,764 | ₩207,119 | ₩197,628 | ₩202,253 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩197,174 | ₩199,941 | ₩192,388 | ₩197,615 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,291 | ₩187,015 | ₩177,992 | ₩186,721 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,789 | ₩180,037 | ₩171,656 | ₩178,273 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,963 | ₩184,716 | ₩176,281 | ₩179,917 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,936 | ₩182,991 | ₩174,891 | ₩178,888 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,728 | ₩178,046 | ₩172,392 | ₩175,506 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,294 | ₩173,555 | ₩165,214 | ₩171,750 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩159,011 | ₩163,035 | ₩157,501 | ₩160,308 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,382 | ₩154,600 | ₩147,636 | ₩152,983 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,869 | ₩147,195 | ₩141,715 | ₩146,206 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,300 | ₩149,561 | ₩141,688 | ₩146,380 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,742 | ₩143,372 | ₩135,178 | ₩143,172 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,764 | ₩144,148 | ₩134,323 | ₩142,637 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,856 | ₩133,080 | ₩124,378 | ₩132,398 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩127,145 | ₩128,990 | ₩115,770 | ₩117,374 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩132,037 | ₩133,173 | ₩124,846 | ₩126,824 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,941 | ₩134,537 | ₩129,952 | ₩130,567 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,755 | ₩132,091 | ₩125,648 | ₩131,596 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,751 | ₩124,525 | ₩118,697 | ₩123,456 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,566 | ₩122,413 | ₩118,617 | ₩120,515 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,831 | ₩120,943 | ₩115,837 | ₩117,508 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,315 | ₩119,954 | ₩113,792 | ₩119,673 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,371 | ₩123,001 | ₩116,518 | ₩117,120 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,376 | ₩124,899 | ₩120,769 | ₩121,357 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,165 | ₩123,670 | ₩119,125 | ₩122,413 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,307 | ₩120,970 | ₩116,051 | ₩117,441 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩120,101 | ₩120,341 | ₩116,786 | ₩117,187 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩125,113 | ₩126,998 | ₩120,542 | ₩120,889 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,736 | ₩127,051 | ₩122,467 | ₩124,712 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,534 | ₩124,218 | ₩112,548 | ₩123,843 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,244 | ₩124,846 | ₩111,479 | ₩119,726 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,464 | ₩107,282 | ₩100,572 | ₩101,160 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,197 | ₩106,266 | ₩103,272 | ₩104,381 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩104,061 | ₩105,705 | ₩102,457 | ₩103,606 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,440 | ₩110,704 | ₩106,132 | ₩108,084 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,974 | ₩109,995 | ₩105,143 | ₩109,193 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,418 | ₩109,113 | ₩103,125 | ₩105,985 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,611 | ₩108,525 | ₩105,558 | ₩108,164 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,261 | ₩106,533 | ₩103,165 | ₩104,782 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,782 | ₩105,745 | ₩101,681 | ₩103,980 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,582 | ₩107,389 | ₩103,726 | ₩106,239 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,769 | ₩106,493 | ₩103,887 | ₩106,413 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,798 | ₩107,469 | ₩104,916 | ₩105,718 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,352 | ₩107,362 | ₩102,430 | ₩105,611 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,194 | ₩106,894 | ₩103,927 | ₩105,076 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,862 | ₩109,862 | ₩103,513 | ₩104,568 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,746 | ₩111,987 | ₩105,878 | ₩108,726 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,530 | ₩111,479 | ₩108,926 | ₩109,621 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,413 | ₩111,025 | ₩105,157 | ₩110,076 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,710 | ₩107,937 | ₩102,283 | ₩107,309 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,417 | ₩99,970 | ₩94,490 | ₩99,195 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,251 | ₩101,668 | ₩95,947 | ₩98,553 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,983 | ₩105,558 | ₩97,297 | ₩100,973 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,740 | ₩105,571 | ₩102,550 | ₩105,143 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩107,001 | ₩109,207 | ₩104,502 | ₩105,491 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,528 | ₩110,196 | ₩104,662 | ₩108,726 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩113,056 | ₩114,246 | ₩110,543 | ₩111,773 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,771 | ₩111,934 | ₩108,672 | ₩110,851 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,694 | ₩111,533 | ₩106,346 | ₩109,300 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,565 | ₩109,634 | ₩106,560 | ₩107,242 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,909 | ₩114,086 | ₩110,597 | ₩111,078 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,469 | ₩112,669 | ₩107,469 | ₩110,343 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩106,012 | ₩111,586 | ₩105,624 | ₩106,667 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,873 | ₩110,249 | ₩107,335 | ₩107,549 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,570 | ₩110,864 | ₩106,934 | ₩107,442 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,891 | ₩110,944 | ₩105,959 | ₩108,552 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,626 | ₩112,361 | ₩110,610 | ₩111,011 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,169 | ₩111,947 | ₩109,715 | ₩110,797 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,321 | ₩112,883 | ₩109,862 | ₩111,239 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,217 | ₩113,511 | ₩110,784 | ₩111,546 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,650 | ₩115,676 | ₩111,733 | ₩113,137 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,910 | ₩125,915 | ₩115,984 | ₩117,935 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,338 | ₩125,608 | ₩117,788 | ₩120,609 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,944 | ₩120,408 | ₩115,756 | ₩119,486 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩116,024 | ₩116,184 | ₩113,538 | ₩113,591 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,634 | ₩117,762 | ₩114,580 | ₩115,970 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩114,059 | ₩115,088 | ₩112,548 | ₩114,634 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,425 | ₩116,558 | ₩114,914 | ₩115,409 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,625 | ₩117,320 | ₩115,088 | ₩115,609 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,816 | ₩117,695 | ₩112,669 | ₩117,200 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,730 | ₩116,759 | ₩112,883 | ₩113,350 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,348 | ₩115,249 | ₩111,880 | ₩112,401 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,923 | ₩113,658 | ₩110,477 | ₩112,909 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,623 | ₩116,532 | ₩108,512 | ₩109,207 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,720 | ₩112,883 | ₩109,915 | ₩112,375 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,444 | ₩114,754 | ₩111,840 | ₩112,629 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩117,133 | ₩118,965 | ₩112,134 | ₩112,856 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,611 | ₩122,627 | ₩116,973 | ₩119,539 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩122,079 | ₩124,111 | ₩120,502 | ₩123,603 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,427 | ₩122,560 | ₩117,681 | ₩118,831 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,903 | ₩124,031 | ₩118,858 | ₩122,975 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,203 | ₩137,197 | ₩130,072 | ₩132,211 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,879 | ₩137,371 | ₩129,899 | ₩131,249 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,721 | ₩136,488 | ₩128,041 | ₩133,935 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,857 | ₩125,461 | ₩122,253 | ₩124,164 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,152 | ₩123,964 | ₩118,029 | ₩121,772 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,821 | ₩119,673 | ₩112,976 | ₩119,499 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩113,070 | ₩119,379 | ₩112,321 | ₩117,254 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,276 | ₩112,027 | ₩107,643 | ₩111,519 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,916 | ₩113,056 | ₩104,261 | ₩112,000 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,604 | ₩105,491 | ₩98,406 | ₩103,526 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,479 | ₩112,869 | ₩101,695 | ₩102,497 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,718 | ₩109,461 | ₩105,304 | ₩108,699 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,563 | ₩109,274 | ₩104,849 | ₩105,170 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,193 | ₩115,917 | ₩109,421 | ₩111,546 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,909 | ₩118,965 | ₩111,386 | ₩115,556 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩117,080 | ₩118,229 | ₩113,230 | ₩116,986 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩121,050 | ₩124,137 | ₩118,791 | ₩119,406 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩123,015 | ₩123,870 | ₩118,323 | ₩119,406 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,538 | ₩126,276 | ₩123,242 | ₩124,619 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,547 | ₩123,215 | ₩113,765 | ₩121,531 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,602 | ₩131,168 | ₩123,536 | ₩124,752 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩118,069 | ₩127,506 | ₩117,828 | ₩124,178 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,307 | ₩121,424 | ₩116,585 | ₩117,080 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,833 | ₩126,771 | ₩120,315 | ₩120,796 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,846 | ₩130,420 | ₩121,584 | ₩125,300 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,339 | ₩120,916 | ₩118,109 | ₩118,390 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,317 | ₩122,320 | ₩119,031 | ₩120,502 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,911 | ₩120,274 | ₩117,347 | ₩118,243 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩115,008 | ₩119,472 | ₩113,885 | ₩118,577 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩112,121 | ₩114,674 | ₩110,543 | ₩112,455 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,271 | ₩111,546 | ₩107,643 | ₩110,637 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,579 | ₩111,706 | ₩105,678 | ₩108,338 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,540 | ₩114,861 | ₩111,078 | ₩112,629 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,810 | ₩118,590 | ₩114,219 | ₩114,741 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩116,064 | ₩118,898 | ₩114,567 | ₩117,561 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,914 | ₩121,905 | ₩116,331 | ₩117,935 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,855 | ₩119,579 | ₩115,743 | ₩118,817 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩116,024 | ₩118,724 | ₩114,059 | ₩115,249 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,593 | ₩120,127 | ₩115,810 | ₩119,486 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,271 | ₩126,530 | ₩114,099 | ₩114,433 | -7.92% | 3054.6만 |
|---|