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 | ₩372,707 | ₩378,835 | ₩357,369 | ₩367,488 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩370,585 | ₩378,995 | ₩354,819 | ₩366,660 | -1.06% | 2920만 |
| 2026.10.07 | ₩375,524 | ₩383,174 | ₩369,116 | ₩380,036 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,121 | ₩402,183 | ₩356,781 | ₩383,147 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩368,663 | ₩373,095 | ₩357,502 | ₩362,108 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,119 | ₩373,789 | ₩362,562 | ₩363,496 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩353,898 | ₩360,813 | ₩343,859 | ₩357,876 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,297 | ₩353,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,710 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,154 | ₩352,963 | ₩342,925 | ₩351,455 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩346,622 | ₩349,466 | ₩331,257 | ₩336,276 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩351,842 | ₩357,075 | ₩343,659 | ₩349,679 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,213 | ₩349,733 | ₩336,664 | ₩345,688 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,240 | ₩353,724 | ₩342,043 | ₩348,291 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,029 | ₩355,099 | ₩339,080 | ₩350,240 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩335,609 | ₩348,665 | ₩327,052 | ₩343,592 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,140 | ₩326,318 | ₩314,997 | ₩326,064 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,484 | ₩330,923 | ₩320,390 | ₩321,405 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩302,675 | ₩312,074 | ₩299,805 | ₩306,654 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩295,854 | ₩303,864 | ₩294,919 | ₩295,961 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,098 | ₩299,165 | ₩285,188 | ₩292,116 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,222 | ₩320,657 | ₩306,080 | ₩315,184 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,411 | ₩313,035 | ₩301,901 | ₩302,983 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩298,764 | ₩322,900 | ₩298,497 | ₩313,729 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,036 | ₩309,564 | ₩297,069 | ₩300,913 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,558 | ₩298,591 | ₩281,503 | ₩298,430 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩272,799 | ₩284,039 | ₩268,460 | ₩278,780 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,001 | ₩278,326 | ₩271,664 | ₩275,643 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩273,814 | ₩280,942 | ₩267,820 | ₩280,862 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩288,752 | ₩291,315 | ₩279,714 | ₩282,558 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩300,713 | ₩305,546 | ₩287,751 | ₩289,179 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,332 | ₩339,881 | ₩320,898 | ₩322,326 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,390 | ₩327,292 | ₩316,105 | ₩327,212 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩316,893 | ₩329,335 | ₩314,957 | ₩320,898 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,000 | ₩309,310 | ₩294,252 | ₩306,093 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩336,931 | ₩337,104 | ₩311,419 | ₩316,439 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,146 | ₩336,049 | ₩313,088 | ₩335,088 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,564 | ₩327,719 | ₩304,504 | ₩316,746 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,385 | ₩300,379 | ₩281,810 | ₩288,351 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,037 | ₩320,631 | ₩302,889 | ₩312,821 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,560 | ₩298,390 | ₩289,820 | ₩296,388 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,594 | ₩308,883 | ₩289,927 | ₩296,601 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,567 | ₩302,889 | ₩289,526 | ₩289,793 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,012 | ₩283,893 | ₩275,576 | ₩283,425 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,064 | ₩307,174 | ₩278,353 | ₩278,419 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,423 | ₩296,188 | ₩274,361 | ₩291,982 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,428 | ₩292,970 | ₩269,315 | ₩281,062 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,325 | ₩296,868 | ₩280,729 | ₩281,703 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,355 | ₩297,256 | ₩277,672 | ₩291,809 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩240,987 | ₩259,570 | ₩237,049 | ₩258,689 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,164 | ₩268,794 | ₩249,798 | ₩250,385 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,130 | ₩246,100 | ₩233,818 | ₩244,698 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,323 | ₩237,356 | ₩217,465 | ₩218,132 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,293 | ₩242,269 | ₩223,366 | ₩232,910 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,283 | ₩266,712 | ₩242,642 | ₩252,534 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩270,877 | ₩275,095 | ₩255,364 | ₩259,289 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,485 | ₩286,429 | ₩273,694 | ₩279,434 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,527 | ₩286,910 | ₩267,766 | ₩281,663 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,414 | ₩281,143 | ₩270,783 | ₩277,618 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,661 | ₩269,769 | ₩256,299 | ₩260,237 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,270 | ₩259,049 | ₩237,556 | ₩251,880 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,152 | ₩269,582 | ₩248,503 | ₩251,373 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,575 | ₩298,097 | ₩268,621 | ₩275,349 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,137 | ₩309,711 | ₩291,862 | ₩296,949 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,412 | ₩305,439 | ₩287,390 | ₩290,394 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,440 | ₩321,645 | ₩309,737 | ₩314,797 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩328,640 | ₩336,009 | ₩321,859 | ₩324,756 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,580 | ₩316,105 | ₩300,339 | ₩309,324 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩313,609 | ₩316,973 | ₩297,616 | ₩307,975 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,175 | ₩347,704 | ₩332,458 | ₩332,765 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩359,772 | ₩367,047 | ₩316,653 | ₩327,452 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,086 | ₩390,476 | ₩362,241 | ₩363,176 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,120 | ₩400,488 | ₩367,781 | ₩397,671 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩363,656 | ₩371,493 | ₩334,434 | ₩370,785 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,263 | ₩366,046 | ₩349,760 | ₩356,127 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩388,714 | ₩390,489 | ₩352,056 | ₩375,471 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,392 | ₩376,392 | ₩351,976 | ₩369,383 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,214 | ₩388,407 | ₩368,783 | ₩372,507 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,363 | ₩419,404 | ₩398,058 | ₩410,981 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩407,790 | ₩440,377 | ₩403,638 | ₩414,612 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩390,996 | ₩410,327 | ₩378,221 | ₩386,524 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,327 | ₩423,182 | ₩371,292 | ₩372,013 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,096 | ₩417,816 | ₩384,589 | ₩412,342 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,533 | ₩384,442 | ₩356,848 | ₩373,388 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩347,810 | ₩376,886 | ₩344,994 | ₩374,737 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩351,762 | ₩363,737 | ₩336,757 | ₩337,198 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,168 | ₩403,692 | ₩325,730 | ₩356,274 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,390 | ₩407,109 | ₩375,604 | ₩385,603 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩399,821 | ₩401,449 | ₩348,945 | ₩351,722 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩377,727 | ₩429,190 | ₩370,531 | ₩422,421 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,023 | ₩432,794 | ₩392,492 | ₩402,691 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,359 | ₩388,874 | ₩336,984 | ₩388,193 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,537 | ₩300,553 | ₩260,477 | ₩292,930 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩272,919 | ₩278,686 | ₩265,924 | ₩273,667 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,323 | ₩276,871 | ₩259,917 | ₩273,440 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩290,995 | ₩291,368 | ₩261,986 | ₩265,257 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩281,997 | ₩290,287 | ₩267,045 | ₩278,019 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩259,943 | ₩264,856 | ₩256,606 | ₩262,093 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩256,993 | ₩259,757 | ₩251,239 | ₩254,564 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩244,898 | ₩258,074 | ₩243,337 | ₩249,371 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩219,748 | ₩242,482 | ₩217,398 | ₩235,313 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,656 | ₩243,911 | ₩220,402 | ₩225,515 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,150 | ₩243,150 | ₩231,402 | ₩236,141 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,468 | ₩256,513 | ₩236,728 | ₩243,737 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩225,728 | ₩243,377 | ₩225,488 | ₩237,556 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩220,882 | ₩225,248 | ₩210,870 | ₩219,601 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,493 | ₩232,497 | ₩216,918 | ₩228,065 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩219,855 | ₩227,731 | ₩217,465 | ₩227,117 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,545 | ₩228,972 | ₩211,658 | ₩213,607 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,414 | ₩234,686 | ₩220,268 | ₩229,813 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,647 | ₩230,921 | ₩219,708 | ₩225,275 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩220,909 | ₩222,698 | ₩216,611 | ₩218,480 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩216,731 | ₩222,124 | ₩212,606 | ₩220,202 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,047 | ₩221,083 | ₩208,734 | ₩220,469 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,277 | ₩209,869 | ₩201,979 | ₩209,015 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,454 | ₩208,254 | ₩196,039 | ₩204,556 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,437 | ₩218,199 | ₩201,699 | ₩211,204 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩226,770 | ₩228,065 | ₩211,605 | ₩219,347 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩210,844 | ₩224,086 | ₩210,617 | ₩221,016 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,130 | ₩211,845 | ₩201,699 | ₩210,016 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,509 | ₩206,852 | ₩197,374 | ₩201,993 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩196,920 | ₩199,683 | ₩192,141 | ₩197,360 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,059 | ₩186,774 | ₩177,763 | ₩186,481 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,562 | ₩179,806 | ₩171,436 | ₩178,044 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,735 | ₩184,478 | ₩176,055 | ₩179,686 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,701 | ₩182,756 | ₩174,666 | ₩178,658 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,505 | ₩177,817 | ₩172,170 | ₩175,280 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,081 | ₩173,331 | ₩165,001 | ₩171,529 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩158,807 | ₩162,825 | ₩157,298 | ₩160,102 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,185 | ₩154,401 | ₩147,446 | ₩152,786 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,683 | ₩147,006 | ₩141,532 | ₩146,018 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,111 | ₩149,369 | ₩141,506 | ₩146,191 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,566 | ₩143,188 | ₩135,005 | ₩142,988 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,591 | ₩143,962 | ₩134,150 | ₩142,454 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,690 | ₩132,909 | ₩124,218 | ₩132,228 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩126,981 | ₩128,824 | ₩115,621 | ₩117,223 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩131,867 | ₩133,002 | ₩124,685 | ₩126,661 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,773 | ₩134,364 | ₩129,785 | ₩130,399 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,593 | ₩131,921 | ₩125,486 | ₩131,427 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,598 | ₩124,365 | ₩118,544 | ₩123,297 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,412 | ₩122,256 | ₩118,464 | ₩120,360 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,678 | ₩120,787 | ₩115,688 | ₩117,356 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,167 | ₩119,799 | ₩113,645 | ₩119,519 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,214 | ₩122,843 | ₩116,368 | ₩116,969 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,217 | ₩124,739 | ₩120,614 | ₩121,201 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,012 | ₩123,510 | ₩118,972 | ₩122,256 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,156 | ₩120,814 | ₩115,901 | ₩117,290 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩119,946 | ₩120,186 | ₩116,635 | ₩117,036 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩124,952 | ₩126,835 | ₩120,387 | ₩120,734 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,577 | ₩126,888 | ₩122,309 | ₩124,552 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,383 | ₩124,058 | ₩112,404 | ₩123,684 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,098 | ₩124,685 | ₩111,336 | ₩119,572 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,328 | ₩107,144 | ₩100,442 | ₩101,030 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,061 | ₩106,129 | ₩103,139 | ₩104,247 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩103,927 | ₩105,569 | ₩102,325 | ₩103,473 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,303 | ₩110,561 | ₩105,996 | ₩107,945 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,837 | ₩109,854 | ₩105,008 | ₩109,053 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,279 | ₩108,973 | ₩102,992 | ₩105,849 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,475 | ₩108,385 | ₩105,422 | ₩108,025 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,127 | ₩106,396 | ₩103,032 | ₩104,648 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,648 | ₩105,609 | ₩101,550 | ₩103,847 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,447 | ₩107,251 | ₩103,593 | ₩106,103 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,634 | ₩106,356 | ₩103,753 | ₩106,276 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,662 | ₩107,331 | ₩104,781 | ₩105,582 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,219 | ₩107,224 | ₩102,298 | ₩105,475 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,060 | ₩106,757 | ₩103,793 | ₩104,941 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,720 | ₩109,720 | ₩103,379 | ₩104,434 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,603 | ₩111,843 | ₩105,742 | ₩108,586 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,388 | ₩111,336 | ₩108,786 | ₩109,480 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,276 | ₩110,882 | ₩105,021 | ₩109,934 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,578 | ₩107,798 | ₩102,151 | ₩107,171 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,292 | ₩99,842 | ₩94,368 | ₩99,067 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,122 | ₩101,537 | ₩95,823 | ₩98,427 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,848 | ₩105,422 | ₩97,172 | ₩100,843 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,606 | ₩105,435 | ₩102,418 | ₩105,008 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩106,864 | ₩109,066 | ₩104,367 | ₩105,355 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,387 | ₩110,054 | ₩104,527 | ₩108,586 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩112,911 | ₩114,099 | ₩110,401 | ₩111,629 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,628 | ₩111,790 | ₩108,532 | ₩110,708 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,557 | ₩111,389 | ₩106,209 | ₩109,160 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,425 | ₩109,493 | ₩106,423 | ₩107,104 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,764 | ₩113,939 | ₩110,455 | ₩110,935 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,331 | ₩112,524 | ₩107,331 | ₩110,201 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩105,876 | ₩111,442 | ₩105,489 | ₩106,530 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,732 | ₩110,108 | ₩107,197 | ₩107,411 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,428 | ₩110,722 | ₩106,797 | ₩107,304 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,748 | ₩110,802 | ₩105,822 | ₩108,412 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,483 | ₩112,217 | ₩110,468 | ₩110,868 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,027 | ₩111,803 | ₩109,574 | ₩110,655 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,177 | ₩112,737 | ₩109,720 | ₩111,095 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,071 | ₩113,365 | ₩110,641 | ₩111,402 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,501 | ₩115,527 | ₩111,589 | ₩112,991 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,751 | ₩125,753 | ₩115,834 | ₩117,784 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,178 | ₩125,446 | ₩117,637 | ₩120,453 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,794 | ₩120,253 | ₩115,608 | ₩119,332 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩115,875 | ₩116,035 | ₩113,392 | ₩113,445 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,486 | ₩117,610 | ₩114,433 | ₩115,821 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩113,912 | ₩114,940 | ₩112,404 | ₩114,486 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,275 | ₩116,409 | ₩114,767 | ₩115,260 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,475 | ₩117,169 | ₩114,940 | ₩115,461 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,671 | ₩117,543 | ₩112,524 | ₩117,049 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,581 | ₩116,609 | ₩112,737 | ₩113,205 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,203 | ₩115,100 | ₩111,736 | ₩112,257 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,777 | ₩113,512 | ₩110,334 | ₩112,764 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,474 | ₩116,382 | ₩108,372 | ₩109,066 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,576 | ₩112,737 | ₩109,774 | ₩112,230 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,298 | ₩114,606 | ₩111,696 | ₩112,484 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩116,983 | ₩118,811 | ₩111,990 | ₩112,711 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,455 | ₩122,469 | ₩116,822 | ₩119,385 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩121,922 | ₩123,951 | ₩120,347 | ₩123,444 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,269 | ₩122,402 | ₩117,530 | ₩118,678 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,747 | ₩123,871 | ₩118,705 | ₩122,816 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,030 | ₩137,020 | ₩129,905 | ₩132,041 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,708 | ₩137,194 | ₩129,731 | ₩131,080 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,549 | ₩136,313 | ₩127,876 | ₩133,763 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,697 | ₩125,299 | ₩122,095 | ₩124,004 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩118,998 | ₩123,804 | ₩117,877 | ₩121,615 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,673 | ₩119,519 | ₩112,831 | ₩119,345 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩112,924 | ₩119,225 | ₩112,177 | ₩117,103 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,134 | ₩111,883 | ₩107,504 | ₩111,376 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,781 | ₩112,911 | ₩104,127 | ₩111,856 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,472 | ₩105,355 | ₩98,280 | ₩103,393 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,336 | ₩112,724 | ₩101,564 | ₩102,365 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,582 | ₩109,320 | ₩105,168 | ₩108,559 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,424 | ₩109,133 | ₩104,714 | ₩105,035 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,046 | ₩115,768 | ₩109,280 | ₩111,402 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,764 | ₩118,811 | ₩111,242 | ₩115,407 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩116,929 | ₩118,077 | ₩113,084 | ₩116,836 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩120,894 | ₩123,978 | ₩118,638 | ₩119,252 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩122,856 | ₩123,711 | ₩118,171 | ₩119,252 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,378 | ₩126,114 | ₩123,083 | ₩124,458 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,389 | ₩123,057 | ₩113,618 | ₩121,375 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,437 | ₩131,000 | ₩123,377 | ₩124,592 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩117,917 | ₩127,342 | ₩117,677 | ₩124,018 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,156 | ₩121,268 | ₩116,435 | ₩116,929 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,672 | ₩126,608 | ₩120,160 | ₩120,640 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,685 | ₩130,252 | ₩121,428 | ₩125,139 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,185 | ₩120,760 | ₩117,957 | ₩118,237 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,161 | ₩122,162 | ₩118,878 | ₩120,347 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,758 | ₩120,120 | ₩117,196 | ₩118,091 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩114,860 | ₩119,319 | ₩113,739 | ₩118,424 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩111,976 | ₩114,526 | ₩110,401 | ₩112,310 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,132 | ₩111,402 | ₩107,504 | ₩110,495 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,439 | ₩111,563 | ₩105,542 | ₩108,199 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,393 | ₩114,713 | ₩110,935 | ₩112,484 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,661 | ₩118,438 | ₩114,072 | ₩114,593 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩115,915 | ₩118,745 | ₩114,419 | ₩117,410 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,759 | ₩121,748 | ₩116,182 | ₩117,784 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,703 | ₩119,426 | ₩115,594 | ₩118,665 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩115,875 | ₩118,571 | ₩113,912 | ₩115,100 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,439 | ₩119,973 | ₩115,661 | ₩119,332 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,111 | ₩126,367 | ₩113,952 | ₩114,286 | -7.92% | 3054.6만 |
|---|