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 | ₩373,037 | ₩379,170 | ₩357,685 | ₩367,813 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩370,912 | ₩379,330 | ₩355,133 | ₩366,984 | -1.06% | 2920만 |
| 2026.10.07 | ₩375,856 | ₩383,512 | ₩369,443 | ₩380,372 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,441 | ₩402,539 | ₩357,097 | ₩383,486 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩368,988 | ₩373,424 | ₩357,818 | ₩362,428 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,447 | ₩374,119 | ₩362,882 | ₩363,818 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩354,211 | ₩361,132 | ₩344,163 | ₩358,192 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,609 | ₩354,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,022 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,459 | ₩353,275 | ₩343,228 | ₩351,766 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩346,929 | ₩349,775 | ₩331,550 | ₩336,574 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩352,153 | ₩357,391 | ₩343,963 | ₩349,989 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,513 | ₩350,042 | ₩336,961 | ₩345,993 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,550 | ₩354,037 | ₩342,346 | ₩348,599 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,330 | ₩355,413 | ₩339,380 | ₩350,550 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩335,906 | ₩348,973 | ₩327,341 | ₩343,896 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,426 | ₩326,606 | ₩315,276 | ₩326,352 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,767 | ₩331,216 | ₩320,674 | ₩321,689 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩302,943 | ₩312,349 | ₩300,070 | ₩306,925 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩296,115 | ₩304,132 | ₩295,180 | ₩296,222 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,352 | ₩299,429 | ₩285,440 | ₩292,374 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,499 | ₩320,941 | ₩306,350 | ₩315,463 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,680 | ₩313,311 | ₩302,168 | ₩303,250 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩299,028 | ₩323,186 | ₩298,761 | ₩314,006 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,304 | ₩309,838 | ₩297,331 | ₩301,179 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,807 | ₩298,854 | ₩281,752 | ₩298,694 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩273,040 | ₩284,291 | ₩268,698 | ₩279,026 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,243 | ₩278,572 | ₩271,904 | ₩275,886 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩274,056 | ₩281,191 | ₩268,056 | ₩281,110 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩289,007 | ₩291,572 | ₩279,961 | ₩282,807 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩300,979 | ₩305,816 | ₩288,005 | ₩289,435 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,631 | ₩340,181 | ₩321,181 | ₩322,611 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,674 | ₩327,581 | ₩316,385 | ₩327,501 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩317,173 | ₩329,626 | ₩315,236 | ₩321,181 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,270 | ₩309,584 | ₩294,512 | ₩306,364 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩337,228 | ₩337,402 | ₩311,695 | ₩316,719 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,427 | ₩336,347 | ₩313,365 | ₩335,384 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,847 | ₩328,009 | ₩304,774 | ₩317,026 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,646 | ₩300,645 | ₩282,059 | ₩288,606 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,306 | ₩320,914 | ₩303,157 | ₩313,098 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,821 | ₩298,654 | ₩290,076 | ₩296,650 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,851 | ₩309,156 | ₩290,183 | ₩296,864 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,834 | ₩303,157 | ₩289,782 | ₩290,049 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,262 | ₩284,144 | ₩275,819 | ₩283,676 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,333 | ₩307,446 | ₩278,599 | ₩278,665 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,681 | ₩296,449 | ₩274,603 | ₩292,241 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,670 | ₩293,229 | ₩269,553 | ₩281,311 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,580 | ₩297,131 | ₩280,977 | ₩281,952 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,603 | ₩297,518 | ₩277,917 | ₩292,067 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩241,200 | ₩259,799 | ₩237,258 | ₩258,917 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,400 | ₩269,032 | ₩250,019 | ₩250,606 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,341 | ₩246,317 | ₩234,025 | ₩244,914 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,528 | ₩237,566 | ₩217,657 | ₩218,325 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,505 | ₩242,483 | ₩223,563 | ₩233,116 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,518 | ₩266,947 | ₩242,857 | ₩252,758 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩271,116 | ₩275,338 | ₩255,590 | ₩259,518 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,730 | ₩286,682 | ₩273,935 | ₩279,681 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,765 | ₩287,163 | ₩268,003 | ₩281,912 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,657 | ₩281,391 | ₩271,023 | ₩277,864 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,888 | ₩270,007 | ₩256,526 | ₩260,467 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,485 | ₩259,278 | ₩237,766 | ₩252,103 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,388 | ₩269,820 | ₩248,722 | ₩251,595 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,837 | ₩298,360 | ₩268,858 | ₩275,592 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,410 | ₩309,984 | ₩292,120 | ₩297,211 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,682 | ₩305,709 | ₩287,644 | ₩290,651 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,721 | ₩321,930 | ₩310,011 | ₩315,075 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩328,931 | ₩336,306 | ₩322,143 | ₩325,043 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,845 | ₩316,385 | ₩300,605 | ₩309,597 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩313,886 | ₩317,253 | ₩297,879 | ₩308,247 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,475 | ₩348,011 | ₩332,752 | ₩333,060 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩360,090 | ₩367,372 | ₩316,932 | ₩327,742 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,419 | ₩390,821 | ₩362,562 | ₩363,497 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,449 | ₩400,842 | ₩368,107 | ₩398,023 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩363,978 | ₩371,821 | ₩334,730 | ₩371,113 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,580 | ₩366,370 | ₩350,069 | ₩356,442 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩389,057 | ₩390,834 | ₩352,367 | ₩375,803 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,725 | ₩376,725 | ₩352,287 | ₩369,710 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,543 | ₩388,750 | ₩369,109 | ₩372,837 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,733 | ₩419,775 | ₩398,410 | ₩411,344 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩408,151 | ₩440,766 | ₩403,995 | ₩414,978 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩391,342 | ₩410,689 | ₩378,555 | ₩386,866 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,680 | ₩423,556 | ₩371,621 | ₩372,342 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,446 | ₩418,185 | ₩384,929 | ₩412,707 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,851 | ₩384,782 | ₩357,164 | ₩373,718 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩348,118 | ₩377,219 | ₩345,299 | ₩375,068 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩352,073 | ₩364,058 | ₩337,055 | ₩337,496 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,521 | ₩404,049 | ₩326,018 | ₩356,589 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,730 | ₩407,469 | ₩375,936 | ₩385,944 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩400,174 | ₩401,804 | ₩349,254 | ₩352,033 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩378,061 | ₩429,569 | ₩370,859 | ₩422,795 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,398 | ₩433,177 | ₩392,839 | ₩403,047 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,658 | ₩389,218 | ₩337,282 | ₩388,536 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,772 | ₩300,819 | ₩260,708 | ₩293,189 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩273,160 | ₩278,933 | ₩266,159 | ₩273,909 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,558 | ₩277,115 | ₩260,146 | ₩273,682 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩291,252 | ₩291,626 | ₩262,217 | ₩265,491 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩282,246 | ₩290,544 | ₩267,281 | ₩278,265 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩260,173 | ₩265,090 | ₩256,833 | ₩262,324 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩257,220 | ₩259,986 | ₩251,462 | ₩254,789 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩245,115 | ₩258,303 | ₩243,552 | ₩249,591 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩219,942 | ₩242,696 | ₩217,590 | ₩235,521 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,870 | ₩244,126 | ₩220,597 | ₩225,714 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,355 | ₩243,365 | ₩231,607 | ₩236,350 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,681 | ₩256,739 | ₩236,938 | ₩243,952 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩225,928 | ₩243,592 | ₩225,687 | ₩237,766 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩221,078 | ₩225,447 | ₩211,057 | ₩219,795 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,686 | ₩232,702 | ₩217,109 | ₩228,266 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩220,049 | ₩227,932 | ₩217,657 | ₩227,318 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,747 | ₩229,175 | ₩211,845 | ₩213,796 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,618 | ₩234,893 | ₩220,463 | ₩230,016 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,846 | ₩231,125 | ₩219,902 | ₩225,474 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩221,104 | ₩222,895 | ₩216,802 | ₩218,673 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩216,922 | ₩222,320 | ₩212,794 | ₩220,396 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,237 | ₩221,278 | ₩208,919 | ₩220,664 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,458 | ₩210,055 | ₩202,158 | ₩209,199 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,628 | ₩208,438 | ₩196,212 | ₩204,737 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,628 | ₩218,392 | ₩201,877 | ₩211,391 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩226,970 | ₩228,266 | ₩211,792 | ₩219,541 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩211,030 | ₩224,284 | ₩210,803 | ₩221,211 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,311 | ₩212,032 | ₩201,877 | ₩210,202 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,684 | ₩207,035 | ₩197,548 | ₩202,171 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩197,094 | ₩199,860 | ₩192,311 | ₩197,535 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,219 | ₩186,939 | ₩177,920 | ₩186,645 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,718 | ₩179,965 | ₩171,587 | ₩178,201 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,892 | ₩184,641 | ₩176,210 | ₩179,844 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,862 | ₩182,918 | ₩174,821 | ₩178,816 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,658 | ₩177,974 | ₩172,322 | ₩175,435 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,227 | ₩173,484 | ₩165,147 | ₩171,681 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩158,947 | ₩162,969 | ₩157,437 | ₩160,243 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,320 | ₩154,538 | ₩147,577 | ₩152,921 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,811 | ₩147,136 | ₩141,658 | ₩146,147 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,241 | ₩149,501 | ₩141,631 | ₩146,321 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,687 | ₩143,314 | ₩135,124 | ₩143,114 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,710 | ₩144,089 | ₩134,269 | ₩142,579 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,804 | ₩133,026 | ₩124,328 | ₩132,345 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩127,094 | ₩128,938 | ₩115,723 | ₩117,326 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩131,984 | ₩133,120 | ₩124,795 | ₩126,773 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,888 | ₩134,482 | ₩129,900 | ₩130,514 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,704 | ₩132,037 | ₩125,597 | ₩131,543 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,703 | ₩124,475 | ₩118,649 | ₩123,406 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,518 | ₩122,364 | ₩118,569 | ₩120,466 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,783 | ₩120,894 | ₩115,790 | ₩117,460 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,269 | ₩119,905 | ₩113,746 | ₩119,625 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,322 | ₩122,952 | ₩116,471 | ₩117,073 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,326 | ₩124,849 | ₩120,720 | ₩121,308 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,117 | ₩123,620 | ₩119,077 | ₩122,364 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,260 | ₩120,921 | ₩116,004 | ₩117,393 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩120,052 | ₩120,293 | ₩116,739 | ₩117,139 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩125,063 | ₩126,947 | ₩120,493 | ₩120,841 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,686 | ₩127,000 | ₩122,417 | ₩124,662 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,487 | ₩124,167 | ₩112,503 | ₩123,793 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,198 | ₩124,795 | ₩111,434 | ₩119,678 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,421 | ₩107,239 | ₩100,531 | ₩101,119 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,154 | ₩106,223 | ₩103,230 | ₩104,339 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩104,018 | ₩105,662 | ₩102,415 | ₩103,564 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,397 | ₩110,659 | ₩106,090 | ₩108,040 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,931 | ₩109,951 | ₩105,101 | ₩109,149 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,374 | ₩109,069 | ₩103,083 | ₩105,943 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,568 | ₩108,481 | ₩105,515 | ₩108,120 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,219 | ₩106,490 | ₩103,123 | ₩104,740 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,740 | ₩105,702 | ₩101,640 | ₩103,938 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,540 | ₩107,345 | ₩103,684 | ₩106,196 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,727 | ₩106,450 | ₩103,845 | ₩106,370 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,755 | ₩107,426 | ₩104,874 | ₩105,675 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,310 | ₩107,319 | ₩102,388 | ₩105,568 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,152 | ₩106,851 | ₩103,885 | ₩105,034 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,817 | ₩109,817 | ₩103,471 | ₩104,526 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,701 | ₩111,942 | ₩105,836 | ₩108,682 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,485 | ₩111,434 | ₩108,882 | ₩109,577 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,370 | ₩110,980 | ₩105,114 | ₩110,031 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,669 | ₩107,893 | ₩102,241 | ₩107,265 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,378 | ₩99,930 | ₩94,452 | ₩99,155 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,211 | ₩101,627 | ₩95,908 | ₩98,514 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,940 | ₩105,515 | ₩97,258 | ₩100,932 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,698 | ₩105,528 | ₩102,509 | ₩105,101 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩106,958 | ₩109,163 | ₩104,459 | ₩105,448 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,483 | ₩110,151 | ₩104,620 | ₩108,682 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩113,011 | ₩114,200 | ₩110,499 | ₩111,728 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,726 | ₩111,888 | ₩108,628 | ₩110,806 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,651 | ₩111,488 | ₩106,303 | ₩109,256 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,521 | ₩109,590 | ₩106,517 | ₩107,199 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,864 | ₩114,040 | ₩110,552 | ₩111,033 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,426 | ₩112,623 | ₩107,426 | ₩110,298 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩105,969 | ₩111,541 | ₩105,582 | ₩106,624 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,829 | ₩110,205 | ₩107,292 | ₩107,506 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,526 | ₩110,819 | ₩106,891 | ₩107,399 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,846 | ₩110,900 | ₩105,916 | ₩108,508 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,581 | ₩112,316 | ₩110,566 | ₩110,966 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,125 | ₩111,902 | ₩109,670 | ₩110,753 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,276 | ₩112,837 | ₩109,817 | ₩111,194 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,171 | ₩113,465 | ₩110,739 | ₩111,501 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,603 | ₩115,630 | ₩111,688 | ₩113,091 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,860 | ₩125,864 | ₩115,937 | ₩117,888 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,288 | ₩125,557 | ₩117,741 | ₩120,560 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,897 | ₩120,359 | ₩115,710 | ₩119,438 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩115,977 | ₩116,137 | ₩113,492 | ₩113,545 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,587 | ₩117,714 | ₩114,534 | ₩115,924 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩114,013 | ₩115,042 | ₩112,503 | ₩114,587 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,378 | ₩116,511 | ₩114,868 | ₩115,362 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,578 | ₩117,273 | ₩115,042 | ₩115,563 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,770 | ₩117,647 | ₩112,623 | ₩117,153 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,683 | ₩116,712 | ₩112,837 | ₩113,305 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,303 | ₩115,202 | ₩111,835 | ₩112,356 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,877 | ₩113,612 | ₩110,432 | ₩112,864 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,576 | ₩116,485 | ₩108,468 | ₩109,163 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,675 | ₩112,837 | ₩109,871 | ₩112,329 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,398 | ₩114,708 | ₩111,795 | ₩112,583 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩117,086 | ₩118,916 | ₩112,089 | ₩112,810 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,562 | ₩122,577 | ₩116,926 | ₩119,491 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩122,030 | ₩124,061 | ₩120,453 | ₩123,553 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,377 | ₩122,511 | ₩117,634 | ₩118,783 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,854 | ₩123,980 | ₩118,810 | ₩122,925 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,148 | ₩137,141 | ₩130,020 | ₩132,158 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,826 | ₩137,315 | ₩129,846 | ₩131,196 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,667 | ₩136,433 | ₩127,989 | ₩133,881 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,807 | ₩125,410 | ₩122,203 | ₩124,114 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,104 | ₩123,914 | ₩117,981 | ₩121,722 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,774 | ₩119,625 | ₩112,931 | ₩119,451 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩113,024 | ₩119,331 | ₩112,276 | ₩117,206 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,232 | ₩111,982 | ₩107,599 | ₩111,474 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,874 | ₩113,011 | ₩104,219 | ₩111,955 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,562 | ₩105,448 | ₩98,367 | ₩103,484 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,434 | ₩112,824 | ₩101,654 | ₩102,455 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,675 | ₩109,417 | ₩105,261 | ₩108,655 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,519 | ₩109,229 | ₩104,807 | ₩105,127 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,146 | ₩115,870 | ₩109,376 | ₩111,501 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,864 | ₩118,916 | ₩111,341 | ₩115,509 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩117,032 | ₩118,182 | ₩113,184 | ₩116,939 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩121,001 | ₩124,087 | ₩118,743 | ₩119,357 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩122,965 | ₩123,820 | ₩118,275 | ₩119,357 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,488 | ₩126,225 | ₩123,192 | ₩124,568 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,497 | ₩123,165 | ₩113,719 | ₩121,482 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,550 | ₩131,115 | ₩123,486 | ₩124,702 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩118,021 | ₩127,454 | ₩117,781 | ₩124,127 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,260 | ₩121,375 | ₩116,538 | ₩117,032 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,782 | ₩126,720 | ₩120,266 | ₩120,747 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,795 | ₩130,367 | ₩121,535 | ₩125,250 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,291 | ₩120,867 | ₩118,061 | ₩118,342 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,268 | ₩122,270 | ₩118,983 | ₩120,453 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,863 | ₩120,226 | ₩117,300 | ₩118,195 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩114,961 | ₩119,424 | ₩113,839 | ₩118,529 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩112,075 | ₩114,627 | ₩110,499 | ₩112,409 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,227 | ₩111,501 | ₩107,599 | ₩110,592 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,535 | ₩111,661 | ₩105,635 | ₩108,294 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,494 | ₩114,815 | ₩111,033 | ₩112,583 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,763 | ₩118,542 | ₩114,173 | ₩114,694 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩116,017 | ₩118,850 | ₩114,521 | ₩117,514 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,865 | ₩121,856 | ₩116,284 | ₩117,888 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,807 | ₩119,531 | ₩115,696 | ₩118,769 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩115,977 | ₩118,676 | ₩114,013 | ₩115,202 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,544 | ₩120,079 | ₩115,763 | ₩119,438 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,221 | ₩126,479 | ₩114,053 | ₩114,387 | -7.92% | 3054.6만 |
|---|