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 | ₩373,048 | ₩379,181 | ₩357,695 | ₩367,824 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩370,924 | ₩379,341 | ₩355,143 | ₩366,995 | -1.06% | 2920만 |
| 2026.10.07 | ₩375,867 | ₩383,524 | ₩369,454 | ₩380,384 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,452 | ₩402,551 | ₩357,107 | ₩383,497 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩368,999 | ₩373,436 | ₩357,829 | ₩362,439 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,458 | ₩374,130 | ₩362,893 | ₩363,828 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩354,221 | ₩361,143 | ₩344,173 | ₩358,203 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,620 | ₩354,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,032 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,469 | ₩353,286 | ₩343,238 | ₩351,776 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩346,939 | ₩349,785 | ₩331,560 | ₩336,584 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩352,164 | ₩357,401 | ₩343,973 | ₩349,999 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,523 | ₩350,052 | ₩336,971 | ₩346,004 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,560 | ₩354,048 | ₩342,356 | ₩348,609 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,341 | ₩355,424 | ₩339,390 | ₩350,560 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩335,916 | ₩348,983 | ₩327,351 | ₩343,906 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,436 | ₩326,616 | ₩315,285 | ₩326,362 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,777 | ₩331,226 | ₩320,683 | ₩321,699 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩302,952 | ₩312,359 | ₩300,079 | ₩306,934 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩296,124 | ₩304,141 | ₩295,189 | ₩296,231 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,361 | ₩299,438 | ₩285,448 | ₩292,383 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,508 | ₩320,950 | ₩306,359 | ₩315,472 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,689 | ₩313,321 | ₩302,177 | ₩303,259 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩299,037 | ₩323,195 | ₩298,770 | ₩314,016 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,313 | ₩309,847 | ₩297,340 | ₩301,188 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,816 | ₩298,863 | ₩281,760 | ₩298,703 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩273,048 | ₩284,299 | ₩268,706 | ₩279,034 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,251 | ₩278,580 | ₩271,913 | ₩275,894 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩274,064 | ₩281,199 | ₩268,064 | ₩281,119 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩289,016 | ₩291,581 | ₩279,970 | ₩282,816 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩300,988 | ₩305,825 | ₩288,014 | ₩289,443 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,641 | ₩340,191 | ₩321,191 | ₩322,621 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,683 | ₩327,591 | ₩316,394 | ₩327,511 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩317,182 | ₩329,636 | ₩315,245 | ₩321,191 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,279 | ₩309,593 | ₩294,521 | ₩306,373 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩337,238 | ₩337,412 | ₩311,704 | ₩316,728 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,436 | ₩336,357 | ₩313,374 | ₩335,395 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,857 | ₩328,019 | ₩304,783 | ₩317,035 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,654 | ₩300,654 | ₩282,068 | ₩288,615 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,315 | ₩320,924 | ₩303,166 | ₩313,107 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,830 | ₩298,663 | ₩290,085 | ₩296,659 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,860 | ₩309,165 | ₩290,192 | ₩296,872 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,843 | ₩303,166 | ₩289,791 | ₩290,058 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,270 | ₩284,152 | ₩275,828 | ₩283,684 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,342 | ₩307,455 | ₩278,607 | ₩278,674 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,690 | ₩296,458 | ₩274,612 | ₩292,249 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,679 | ₩293,238 | ₩269,561 | ₩281,319 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,588 | ₩297,140 | ₩280,985 | ₩281,961 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,611 | ₩297,527 | ₩277,925 | ₩292,076 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩241,207 | ₩259,807 | ₩237,265 | ₩258,925 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,408 | ₩269,040 | ₩250,026 | ₩250,614 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,348 | ₩246,325 | ₩234,032 | ₩244,922 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,535 | ₩237,573 | ₩217,664 | ₩218,332 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,512 | ₩242,490 | ₩223,570 | ₩233,123 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,526 | ₩266,955 | ₩242,864 | ₩252,765 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩271,124 | ₩275,347 | ₩255,598 | ₩259,526 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,738 | ₩286,691 | ₩273,944 | ₩279,689 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,773 | ₩287,172 | ₩268,011 | ₩281,921 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,665 | ₩281,400 | ₩271,031 | ₩277,872 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,896 | ₩270,015 | ₩256,533 | ₩260,475 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,492 | ₩259,286 | ₩237,773 | ₩252,110 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,396 | ₩269,828 | ₩248,730 | ₩251,603 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,846 | ₩298,369 | ₩268,866 | ₩275,600 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,419 | ₩309,994 | ₩292,129 | ₩297,220 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,691 | ₩305,718 | ₩287,653 | ₩290,659 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,730 | ₩321,939 | ₩310,020 | ₩315,085 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩328,941 | ₩336,317 | ₩322,153 | ₩325,053 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,854 | ₩316,394 | ₩300,614 | ₩309,606 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩313,895 | ₩317,263 | ₩297,888 | ₩308,257 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,485 | ₩348,021 | ₩332,762 | ₩333,070 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩360,101 | ₩367,383 | ₩316,942 | ₩327,752 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,431 | ₩390,833 | ₩362,572 | ₩363,508 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,460 | ₩400,854 | ₩368,118 | ₩398,035 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩363,989 | ₩371,832 | ₩334,740 | ₩371,124 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,591 | ₩366,381 | ₩350,079 | ₩356,453 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩389,069 | ₩390,846 | ₩352,377 | ₩375,814 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,736 | ₩376,736 | ₩352,297 | ₩369,721 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,554 | ₩388,762 | ₩369,120 | ₩372,848 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,745 | ₩419,788 | ₩398,422 | ₩411,356 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩408,163 | ₩440,779 | ₩404,007 | ₩414,991 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩391,354 | ₩410,702 | ₩378,567 | ₩386,878 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,692 | ₩423,569 | ₩371,632 | ₩372,353 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,458 | ₩418,198 | ₩384,940 | ₩412,719 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,862 | ₩384,793 | ₩357,174 | ₩373,730 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩348,128 | ₩377,230 | ₩345,309 | ₩375,079 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩352,083 | ₩364,069 | ₩337,065 | ₩337,506 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,533 | ₩404,061 | ₩326,028 | ₩356,600 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,742 | ₩407,481 | ₩375,948 | ₩385,956 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩400,186 | ₩401,816 | ₩349,264 | ₩352,043 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩378,072 | ₩429,582 | ₩370,870 | ₩422,807 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,411 | ₩433,190 | ₩392,850 | ₩403,059 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,668 | ₩389,229 | ₩337,292 | ₩388,548 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,780 | ₩300,828 | ₩260,715 | ₩293,198 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩273,169 | ₩278,941 | ₩266,167 | ₩273,917 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,566 | ₩277,124 | ₩260,154 | ₩273,690 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩291,261 | ₩291,635 | ₩262,225 | ₩265,499 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩282,255 | ₩290,552 | ₩267,289 | ₩278,273 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩260,181 | ₩265,098 | ₩256,841 | ₩262,332 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩257,228 | ₩259,994 | ₩251,469 | ₩254,796 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩245,122 | ₩258,310 | ₩243,559 | ₩249,598 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩219,949 | ₩242,704 | ₩217,597 | ₩235,528 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,877 | ₩244,133 | ₩220,603 | ₩225,721 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,362 | ₩243,372 | ₩231,613 | ₩236,357 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,688 | ₩256,747 | ₩236,945 | ₩243,960 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩225,935 | ₩243,599 | ₩225,694 | ₩237,773 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩221,084 | ₩225,454 | ₩211,063 | ₩219,802 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,693 | ₩232,709 | ₩217,116 | ₩228,273 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩220,055 | ₩227,939 | ₩217,664 | ₩227,324 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,754 | ₩229,182 | ₩211,851 | ₩213,802 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,625 | ₩234,900 | ₩220,470 | ₩230,023 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,852 | ₩231,132 | ₩219,909 | ₩225,480 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩221,111 | ₩222,902 | ₩216,809 | ₩218,679 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩216,929 | ₩222,327 | ₩212,800 | ₩220,403 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,243 | ₩221,285 | ₩208,925 | ₩220,670 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,464 | ₩210,061 | ₩202,164 | ₩209,206 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,634 | ₩208,444 | ₩196,218 | ₩204,743 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,635 | ₩218,399 | ₩201,883 | ₩211,397 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩226,977 | ₩228,273 | ₩211,798 | ₩219,548 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩211,036 | ₩224,291 | ₩210,809 | ₩221,218 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,317 | ₩212,038 | ₩201,883 | ₩210,208 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,690 | ₩207,041 | ₩197,554 | ₩202,177 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩197,100 | ₩199,866 | ₩192,316 | ₩197,541 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,224 | ₩186,945 | ₩177,926 | ₩186,651 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,723 | ₩179,970 | ₩171,592 | ₩178,206 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,897 | ₩184,647 | ₩176,215 | ₩179,850 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,867 | ₩182,923 | ₩174,826 | ₩178,821 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,663 | ₩177,979 | ₩172,327 | ₩175,440 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,232 | ₩173,490 | ₩165,152 | ₩171,686 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩158,952 | ₩162,974 | ₩157,442 | ₩160,248 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,325 | ₩154,543 | ₩147,581 | ₩152,926 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,815 | ₩147,140 | ₩141,662 | ₩146,151 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,245 | ₩149,505 | ₩141,635 | ₩146,325 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,691 | ₩143,319 | ₩135,128 | ₩143,118 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,714 | ₩144,094 | ₩134,273 | ₩142,584 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,808 | ₩133,030 | ₩124,332 | ₩132,349 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩127,097 | ₩128,941 | ₩115,727 | ₩117,330 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩131,988 | ₩133,124 | ₩124,799 | ₩126,777 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,892 | ₩134,487 | ₩129,903 | ₩130,518 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,708 | ₩132,041 | ₩125,601 | ₩131,547 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,706 | ₩124,479 | ₩118,653 | ₩123,410 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,521 | ₩122,367 | ₩118,573 | ₩120,470 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,786 | ₩120,898 | ₩115,793 | ₩117,464 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,272 | ₩119,909 | ₩113,749 | ₩119,628 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,325 | ₩122,955 | ₩116,475 | ₩117,076 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,329 | ₩124,853 | ₩120,724 | ₩121,312 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,120 | ₩123,623 | ₩119,080 | ₩122,367 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,263 | ₩120,924 | ₩116,007 | ₩117,397 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩120,056 | ₩120,296 | ₩116,742 | ₩117,143 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩125,066 | ₩126,950 | ₩120,497 | ₩120,844 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,690 | ₩127,004 | ₩122,421 | ₩124,666 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,490 | ₩124,171 | ₩112,506 | ₩123,797 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,201 | ₩124,799 | ₩111,437 | ₩119,682 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,425 | ₩107,242 | ₩100,534 | ₩101,122 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,157 | ₩106,226 | ₩103,233 | ₩104,342 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩104,022 | ₩105,665 | ₩102,418 | ₩103,567 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,400 | ₩110,662 | ₩106,093 | ₩108,044 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,934 | ₩109,954 | ₩105,104 | ₩109,153 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,378 | ₩109,072 | ₩103,086 | ₩105,946 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,572 | ₩108,484 | ₩105,518 | ₩108,124 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,222 | ₩106,494 | ₩103,126 | ₩104,743 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,743 | ₩105,705 | ₩101,643 | ₩103,941 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,543 | ₩107,349 | ₩103,688 | ₩106,200 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,730 | ₩106,453 | ₩103,848 | ₩106,373 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,759 | ₩107,429 | ₩104,877 | ₩105,678 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,313 | ₩107,322 | ₩102,391 | ₩105,572 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,155 | ₩106,854 | ₩103,888 | ₩105,037 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,821 | ₩109,821 | ₩103,474 | ₩104,529 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,705 | ₩111,945 | ₩105,839 | ₩108,685 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,489 | ₩111,437 | ₩108,885 | ₩109,580 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,373 | ₩110,983 | ₩105,117 | ₩110,034 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,672 | ₩107,897 | ₩102,244 | ₩107,269 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,381 | ₩99,933 | ₩94,455 | ₩99,158 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,214 | ₩101,630 | ₩95,911 | ₩98,517 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,944 | ₩105,518 | ₩97,261 | ₩100,935 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,701 | ₩105,532 | ₩102,512 | ₩105,104 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩106,961 | ₩109,166 | ₩104,463 | ₩105,451 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,487 | ₩110,155 | ₩104,623 | ₩108,685 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩113,014 | ₩114,203 | ₩110,502 | ₩111,731 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,729 | ₩111,892 | ₩108,631 | ₩110,809 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,654 | ₩111,491 | ₩106,306 | ₩109,259 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,525 | ₩109,593 | ₩106,520 | ₩107,202 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,867 | ₩114,043 | ₩110,556 | ₩111,037 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,429 | ₩112,627 | ₩107,429 | ₩110,302 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩105,972 | ₩111,544 | ₩105,585 | ₩106,627 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,832 | ₩110,208 | ₩107,295 | ₩107,509 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,529 | ₩110,823 | ₩106,894 | ₩107,402 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,849 | ₩110,903 | ₩105,919 | ₩108,511 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,584 | ₩112,319 | ₩110,569 | ₩110,970 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,128 | ₩111,905 | ₩109,674 | ₩110,756 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,279 | ₩112,840 | ₩109,821 | ₩111,197 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,174 | ₩113,468 | ₩110,743 | ₩111,504 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,606 | ₩115,633 | ₩111,691 | ₩113,094 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,864 | ₩125,868 | ₩115,940 | ₩117,891 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,291 | ₩125,561 | ₩117,744 | ₩120,564 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,900 | ₩120,363 | ₩115,713 | ₩119,441 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩115,980 | ₩116,141 | ₩113,495 | ₩113,549 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,591 | ₩117,717 | ₩114,537 | ₩115,927 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩114,016 | ₩115,045 | ₩112,506 | ₩114,591 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,381 | ₩116,515 | ₩114,871 | ₩115,366 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,582 | ₩117,277 | ₩115,045 | ₩115,566 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,774 | ₩117,651 | ₩112,627 | ₩117,156 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,686 | ₩116,715 | ₩112,840 | ₩113,308 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,306 | ₩115,205 | ₩111,838 | ₩112,359 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,880 | ₩113,615 | ₩110,435 | ₩112,867 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,580 | ₩116,488 | ₩108,471 | ₩109,166 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,678 | ₩112,840 | ₩109,874 | ₩112,333 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,402 | ₩114,711 | ₩111,798 | ₩112,587 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩117,089 | ₩118,920 | ₩112,092 | ₩112,814 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,566 | ₩122,581 | ₩116,929 | ₩119,495 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩122,033 | ₩124,064 | ₩120,457 | ₩123,557 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,381 | ₩122,514 | ₩117,637 | ₩118,786 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,857 | ₩123,984 | ₩118,813 | ₩122,929 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,152 | ₩137,146 | ₩130,024 | ₩132,162 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,830 | ₩137,319 | ₩129,850 | ₩131,200 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,671 | ₩136,437 | ₩127,993 | ₩133,885 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,810 | ₩125,414 | ₩122,207 | ₩124,118 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,107 | ₩123,917 | ₩117,985 | ₩121,726 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,778 | ₩119,628 | ₩112,934 | ₩119,454 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩113,027 | ₩119,334 | ₩112,279 | ₩117,210 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,235 | ₩111,985 | ₩107,603 | ₩111,477 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,877 | ₩113,014 | ₩104,222 | ₩111,959 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,565 | ₩105,451 | ₩98,370 | ₩103,487 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,437 | ₩112,827 | ₩101,657 | ₩102,458 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,678 | ₩109,420 | ₩105,264 | ₩108,658 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,522 | ₩109,233 | ₩104,810 | ₩105,131 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,150 | ₩115,874 | ₩109,380 | ₩111,504 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,867 | ₩118,920 | ₩111,344 | ₩115,513 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩117,036 | ₩118,185 | ₩113,188 | ₩116,942 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩121,004 | ₩124,091 | ₩118,746 | ₩119,361 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩122,969 | ₩123,824 | ₩118,279 | ₩119,361 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,492 | ₩126,229 | ₩123,196 | ₩124,572 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,501 | ₩123,169 | ₩113,722 | ₩121,485 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,554 | ₩131,119 | ₩123,490 | ₩124,706 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩118,025 | ₩127,458 | ₩117,784 | ₩124,131 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,263 | ₩121,379 | ₩116,542 | ₩117,036 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,786 | ₩126,723 | ₩120,270 | ₩120,751 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,799 | ₩130,371 | ₩121,539 | ₩125,254 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,294 | ₩120,871 | ₩118,065 | ₩118,345 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,272 | ₩122,274 | ₩118,987 | ₩120,457 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,867 | ₩120,229 | ₩117,303 | ₩118,198 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩114,965 | ₩119,428 | ₩113,843 | ₩118,533 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩112,079 | ₩114,631 | ₩110,502 | ₩112,413 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,231 | ₩111,504 | ₩107,603 | ₩110,596 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,538 | ₩111,665 | ₩105,638 | ₩108,297 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,497 | ₩114,818 | ₩111,037 | ₩112,587 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,767 | ₩118,546 | ₩114,177 | ₩114,698 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩116,021 | ₩118,853 | ₩114,524 | ₩117,517 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,869 | ₩121,860 | ₩116,288 | ₩117,891 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,811 | ₩119,535 | ₩115,700 | ₩118,773 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩115,980 | ₩118,680 | ₩114,016 | ₩115,205 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,548 | ₩120,083 | ₩115,767 | ₩119,441 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,225 | ₩126,483 | ₩114,056 | ₩114,390 | -7.92% | 3054.6만 |
|---|