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 | ₩372,481 | ₩378,605 | ₩357,152 | ₩367,265 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩370,360 | ₩378,765 | ₩354,604 | ₩366,438 | -1.06% | 2920만 |
| 2026.10.07 | ₩375,296 | ₩382,941 | ₩368,892 | ₩379,806 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩361,902 | ₩401,939 | ₩356,565 | ₩382,914 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩368,439 | ₩372,868 | ₩357,285 | ₩361,888 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩370,894 | ₩373,562 | ₩362,342 | ₩363,276 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩353,683 | ₩360,594 | ₩343,650 | ₩357,659 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,083 | ₩353,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,496 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩344,944 | ₩352,749 | ₩342,716 | ₩351,242 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩346,412 | ₩349,254 | ₩331,056 | ₩336,072 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩351,629 | ₩356,858 | ₩343,450 | ₩349,467 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,008 | ₩349,521 | ₩336,459 | ₩345,478 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,028 | ₩353,510 | ₩341,836 | ₩348,080 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩340,822 | ₩354,884 | ₩338,874 | ₩350,028 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩335,405 | ₩348,453 | ₩326,853 | ₩343,384 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩322,944 | ₩326,120 | ₩314,806 | ₩325,866 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,289 | ₩330,722 | ₩320,196 | ₩321,210 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩302,492 | ₩311,884 | ₩299,623 | ₩306,468 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩295,674 | ₩303,679 | ₩294,740 | ₩295,781 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩287,923 | ₩298,983 | ₩285,014 | ₩291,939 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,032 | ₩320,463 | ₩305,894 | ₩314,993 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,226 | ₩312,845 | ₩301,718 | ₩302,799 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩298,583 | ₩322,704 | ₩298,316 | ₩313,539 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩302,852 | ₩309,376 | ₩296,888 | ₩300,731 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,386 | ₩298,409 | ₩281,332 | ₩298,249 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩272,634 | ₩283,867 | ₩268,298 | ₩278,611 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩273,834 | ₩278,157 | ₩271,500 | ₩275,475 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩273,648 | ₩280,772 | ₩267,657 | ₩280,692 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩288,577 | ₩291,138 | ₩279,544 | ₩282,386 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩300,531 | ₩305,360 | ₩287,576 | ₩289,004 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,127 | ₩339,675 | ₩320,703 | ₩322,131 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,196 | ₩327,094 | ₩315,913 | ₩327,014 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩316,701 | ₩329,135 | ₩314,766 | ₩320,703 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩305,814 | ₩309,123 | ₩294,073 | ₩305,907 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩336,726 | ₩336,900 | ₩311,231 | ₩316,247 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩316,954 | ₩335,846 | ₩312,898 | ₩334,885 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,369 | ₩327,520 | ₩304,320 | ₩316,554 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,207 | ₩300,197 | ₩281,639 | ₩288,176 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩303,853 | ₩320,436 | ₩302,705 | ₩312,631 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,381 | ₩298,209 | ₩289,644 | ₩296,208 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,418 | ₩308,696 | ₩289,751 | ₩296,421 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,384 | ₩302,705 | ₩289,350 | ₩289,617 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩282,840 | ₩283,720 | ₩275,409 | ₩283,253 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩303,879 | ₩306,988 | ₩278,184 | ₩278,250 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,246 | ₩296,008 | ₩274,195 | ₩291,805 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,261 | ₩292,793 | ₩269,151 | ₩280,892 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,150 | ₩296,688 | ₩280,558 | ₩281,532 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,185 | ₩297,075 | ₩277,503 | ₩291,632 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩240,841 | ₩259,412 | ₩236,905 | ₩258,532 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,003 | ₩268,631 | ₩249,646 | ₩250,233 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩237,986 | ₩245,951 | ₩233,676 | ₩244,550 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,182 | ₩237,212 | ₩217,333 | ₩218,000 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,147 | ₩242,122 | ₩223,230 | ₩232,769 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,122 | ₩266,550 | ₩242,495 | ₩252,381 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩270,712 | ₩274,928 | ₩255,210 | ₩259,132 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,316 | ₩286,255 | ₩273,527 | ₩279,264 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,364 | ₩286,736 | ₩267,604 | ₩281,492 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,248 | ₩280,972 | ₩270,619 | ₩277,450 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,504 | ₩269,605 | ₩256,143 | ₩260,079 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,122 | ₩258,892 | ₩237,412 | ₩251,727 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩266,990 | ₩269,418 | ₩248,352 | ₩251,220 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,395 | ₩297,916 | ₩268,458 | ₩275,182 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩308,949 | ₩309,523 | ₩291,685 | ₩296,768 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,227 | ₩305,254 | ₩287,216 | ₩290,218 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,248 | ₩321,450 | ₩309,549 | ₩314,606 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩328,441 | ₩335,806 | ₩321,664 | ₩324,559 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,397 | ₩315,913 | ₩300,157 | ₩309,136 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩313,419 | ₩316,781 | ₩297,435 | ₩307,788 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩339,968 | ₩347,493 | ₩332,257 | ₩332,564 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩359,553 | ₩366,825 | ₩316,460 | ₩327,254 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩376,857 | ₩390,239 | ₩362,022 | ₩362,955 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩371,894 | ₩400,245 | ₩367,558 | ₩397,430 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩363,436 | ₩371,267 | ₩334,231 | ₩370,560 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,046 | ₩365,824 | ₩349,547 | ₩355,911 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩388,478 | ₩390,252 | ₩351,842 | ₩375,243 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,164 | ₩376,164 | ₩351,762 | ₩369,159 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩371,988 | ₩388,171 | ₩368,559 | ₩372,281 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,109 | ₩419,150 | ₩397,817 | ₩410,731 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩407,543 | ₩440,109 | ₩403,394 | ₩414,360 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩390,759 | ₩410,078 | ₩377,991 | ₩386,290 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,084 | ₩422,926 | ₩371,067 | ₩371,788 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩395,856 | ₩417,562 | ₩384,355 | ₩412,092 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,314 | ₩384,209 | ₩356,632 | ₩373,162 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩347,599 | ₩376,657 | ₩344,784 | ₩374,509 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩351,549 | ₩363,516 | ₩336,553 | ₩336,993 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩399,925 | ₩403,447 | ₩325,533 | ₩356,058 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,156 | ₩406,862 | ₩375,376 | ₩385,369 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩399,578 | ₩401,206 | ₩348,733 | ₩351,509 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩377,498 | ₩428,929 | ₩370,307 | ₩422,165 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩423,766 | ₩432,531 | ₩392,253 | ₩402,446 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,154 | ₩388,638 | ₩336,779 | ₩387,957 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,376 | ₩300,371 | ₩260,319 | ₩292,753 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩272,754 | ₩278,517 | ₩265,763 | ₩273,501 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,162 | ₩276,703 | ₩259,759 | ₩273,274 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩290,818 | ₩291,192 | ₩261,827 | ₩265,096 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩281,826 | ₩290,111 | ₩266,883 | ₩277,850 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩259,786 | ₩264,695 | ₩256,450 | ₩261,934 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩256,837 | ₩259,599 | ₩251,087 | ₩254,409 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩244,750 | ₩257,918 | ₩243,189 | ₩249,219 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩219,614 | ₩242,335 | ₩217,266 | ₩235,171 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,508 | ₩243,763 | ₩220,268 | ₩225,378 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,009 | ₩243,002 | ₩231,262 | ₩235,998 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,321 | ₩256,357 | ₩236,585 | ₩243,589 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩225,591 | ₩243,229 | ₩225,351 | ₩237,412 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩220,748 | ₩225,111 | ₩210,742 | ₩219,468 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,360 | ₩232,356 | ₩216,786 | ₩227,926 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩219,721 | ₩227,593 | ₩217,333 | ₩226,979 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,406 | ₩228,833 | ₩211,529 | ₩213,477 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,274 | ₩234,544 | ₩220,135 | ₩229,674 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,511 | ₩230,781 | ₩219,574 | ₩225,138 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩220,775 | ₩222,563 | ₩216,479 | ₩218,347 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩216,599 | ₩221,989 | ₩212,477 | ₩220,068 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩213,918 | ₩220,949 | ₩208,608 | ₩220,335 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,152 | ₩209,742 | ₩201,857 | ₩208,888 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,334 | ₩208,127 | ₩195,920 | ₩204,432 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,306 | ₩218,067 | ₩201,577 | ₩211,076 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩226,632 | ₩227,926 | ₩211,476 | ₩219,214 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩210,716 | ₩223,950 | ₩210,489 | ₩220,882 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,005 | ₩211,716 | ₩201,577 | ₩209,888 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,388 | ₩206,727 | ₩197,254 | ₩201,870 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩196,800 | ₩199,562 | ₩192,024 | ₩197,241 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩179,950 | ₩186,661 | ₩177,655 | ₩186,367 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,455 | ₩179,697 | ₩171,332 | ₩177,936 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,628 | ₩184,366 | ₩175,948 | ₩179,577 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,591 | ₩182,645 | ₩174,560 | ₩178,549 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,399 | ₩177,709 | ₩172,065 | ₩175,174 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩164,981 | ₩173,226 | ₩164,901 | ₩171,425 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩158,710 | ₩162,726 | ₩157,203 | ₩160,005 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,093 | ₩154,308 | ₩147,357 | ₩152,693 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,595 | ₩146,917 | ₩141,447 | ₩145,929 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,023 | ₩149,278 | ₩141,420 | ₩146,103 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,484 | ₩143,101 | ₩134,923 | ₩142,901 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,509 | ₩143,875 | ₩134,069 | ₩142,367 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,612 | ₩132,828 | ₩124,143 | ₩132,148 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩126,904 | ₩128,745 | ₩115,551 | ₩117,152 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩131,787 | ₩132,921 | ₩124,610 | ₩126,584 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,693 | ₩134,282 | ₩129,706 | ₩130,320 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,517 | ₩131,841 | ₩125,410 | ₩131,347 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,526 | ₩124,289 | ₩118,473 | ₩123,222 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,340 | ₩122,181 | ₩118,392 | ₩120,287 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,606 | ₩120,714 | ₩115,617 | ₩117,285 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,097 | ₩119,727 | ₩113,576 | ₩119,446 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,141 | ₩122,768 | ₩116,298 | ₩116,898 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,142 | ₩124,663 | ₩120,540 | ₩121,127 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩118,939 | ₩123,436 | ₩118,899 | ₩122,181 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,085 | ₩120,741 | ₩115,831 | ₩117,218 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩119,873 | ₩120,114 | ₩116,565 | ₩116,965 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩124,876 | ₩126,758 | ₩120,314 | ₩120,661 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,502 | ₩126,811 | ₩122,235 | ₩124,476 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,312 | ₩123,983 | ₩112,335 | ₩123,609 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,029 | ₩124,610 | ₩111,268 | ₩119,500 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,264 | ₩107,079 | ₩100,381 | ₩100,968 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩104,998 | ₩106,065 | ₩103,076 | ₩104,184 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩103,864 | ₩105,505 | ₩102,263 | ₩103,410 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,238 | ₩110,494 | ₩105,932 | ₩107,879 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,772 | ₩109,787 | ₩104,944 | ₩108,987 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,213 | ₩108,907 | ₩102,930 | ₩105,785 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,411 | ₩108,320 | ₩105,358 | ₩107,959 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,064 | ₩106,332 | ₩102,970 | ₩104,584 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,584 | ₩105,545 | ₩101,489 | ₩103,784 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,384 | ₩107,186 | ₩103,530 | ₩106,038 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,571 | ₩106,292 | ₩103,690 | ₩106,212 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,598 | ₩107,266 | ₩104,717 | ₩105,518 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,156 | ₩107,159 | ₩102,236 | ₩105,411 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩103,997 | ₩106,692 | ₩103,730 | ₩104,878 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,654 | ₩109,654 | ₩103,317 | ₩104,371 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,535 | ₩111,775 | ₩105,678 | ₩108,520 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,321 | ₩111,268 | ₩108,720 | ₩109,414 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,212 | ₩110,814 | ₩104,958 | ₩109,867 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,516 | ₩107,733 | ₩102,089 | ₩107,106 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,233 | ₩99,781 | ₩94,311 | ₩99,007 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,061 | ₩101,475 | ₩95,765 | ₩98,367 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,784 | ₩105,358 | ₩97,113 | ₩100,782 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,543 | ₩105,371 | ₩102,356 | ₩104,944 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩106,799 | ₩109,000 | ₩104,304 | ₩105,291 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,320 | ₩109,987 | ₩104,464 | ₩108,520 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩112,842 | ₩114,030 | ₩110,334 | ₩111,562 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,561 | ₩111,722 | ₩108,466 | ₩110,641 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,492 | ₩111,321 | ₩106,145 | ₩109,093 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,360 | ₩109,427 | ₩106,358 | ₩107,039 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,696 | ₩113,870 | ₩110,388 | ₩110,868 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,266 | ₩112,456 | ₩107,266 | ₩110,134 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩105,811 | ₩111,375 | ₩105,425 | ₩106,465 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,667 | ₩110,041 | ₩107,132 | ₩107,346 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,361 | ₩110,654 | ₩106,732 | ₩107,239 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,681 | ₩110,734 | ₩105,758 | ₩108,346 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,415 | ₩112,149 | ₩110,401 | ₩110,801 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩109,961 | ₩111,735 | ₩109,507 | ₩110,588 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,109 | ₩112,669 | ₩109,654 | ₩111,028 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,003 | ₩113,296 | ₩110,574 | ₩111,335 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,431 | ₩115,457 | ₩111,522 | ₩112,922 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,676 | ₩125,677 | ₩115,764 | ₩117,712 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,103 | ₩125,370 | ₩117,565 | ₩120,380 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,724 | ₩120,180 | ₩115,537 | ₩119,260 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩115,804 | ₩115,964 | ₩113,323 | ₩113,376 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,417 | ₩117,539 | ₩114,363 | ₩115,751 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩113,843 | ₩114,870 | ₩112,335 | ₩114,417 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,204 | ₩116,338 | ₩114,697 | ₩115,191 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,405 | ₩117,098 | ₩114,870 | ₩115,391 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,602 | ₩117,472 | ₩112,456 | ₩116,978 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,511 | ₩116,538 | ₩112,669 | ₩113,136 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,135 | ₩115,030 | ₩111,668 | ₩112,189 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,709 | ₩113,443 | ₩110,267 | ₩112,696 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,404 | ₩116,311 | ₩108,306 | ₩109,000 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,508 | ₩112,669 | ₩109,707 | ₩112,162 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,229 | ₩114,537 | ₩111,628 | ₩112,415 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩116,912 | ₩118,739 | ₩111,922 | ₩112,642 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,381 | ₩122,395 | ₩116,751 | ₩119,313 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩121,848 | ₩123,876 | ₩120,274 | ₩123,369 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,195 | ₩122,328 | ₩117,459 | ₩118,606 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,674 | ₩123,796 | ₩118,633 | ₩122,742 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩133,949 | ₩136,937 | ₩129,826 | ₩131,961 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,628 | ₩137,111 | ₩129,653 | ₩131,000 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,468 | ₩136,230 | ₩127,798 | ₩133,682 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,622 | ₩125,223 | ₩122,021 | ₩123,929 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩118,926 | ₩123,729 | ₩117,805 | ₩121,541 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,603 | ₩119,446 | ₩112,762 | ₩119,273 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩112,856 | ₩119,153 | ₩112,109 | ₩117,032 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,067 | ₩111,815 | ₩107,439 | ₩111,308 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,717 | ₩112,842 | ₩104,064 | ₩111,788 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,409 | ₩105,291 | ₩98,220 | ₩103,330 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,268 | ₩112,656 | ₩101,502 | ₩102,303 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,518 | ₩109,254 | ₩105,104 | ₩108,493 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,359 | ₩109,067 | ₩104,651 | ₩104,971 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩113,976 | ₩115,697 | ₩109,214 | ₩111,335 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,696 | ₩118,739 | ₩111,175 | ₩115,337 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩116,858 | ₩118,006 | ₩113,016 | ₩116,765 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩120,821 | ₩123,903 | ₩118,566 | ₩119,180 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩122,782 | ₩123,636 | ₩118,099 | ₩119,180 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,303 | ₩126,037 | ₩123,009 | ₩124,383 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,315 | ₩122,982 | ₩113,550 | ₩121,301 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,359 | ₩130,920 | ₩123,302 | ₩124,516 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩117,845 | ₩127,265 | ₩117,605 | ₩123,943 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,085 | ₩121,194 | ₩116,365 | ₩116,858 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,596 | ₩126,531 | ₩120,087 | ₩120,567 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,610 | ₩130,173 | ₩121,354 | ₩125,063 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,113 | ₩120,687 | ₩117,885 | ₩118,166 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,087 | ₩122,088 | ₩118,806 | ₩120,274 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,686 | ₩120,047 | ₩117,125 | ₩118,019 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩114,790 | ₩119,246 | ₩113,670 | ₩118,352 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩111,908 | ₩114,457 | ₩110,334 | ₩112,242 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,066 | ₩111,335 | ₩107,439 | ₩110,428 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,373 | ₩111,495 | ₩105,478 | ₩108,133 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,323 | ₩114,644 | ₩110,868 | ₩112,415 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,591 | ₩118,366 | ₩114,003 | ₩114,523 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩115,844 | ₩118,673 | ₩114,350 | ₩117,338 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,687 | ₩121,674 | ₩116,111 | ₩117,712 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,632 | ₩119,353 | ₩115,524 | ₩118,593 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩115,804 | ₩118,499 | ₩113,843 | ₩115,030 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,366 | ₩119,900 | ₩115,591 | ₩119,260 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,036 | ₩126,291 | ₩113,883 | ₩114,217 | -7.92% | 3054.6만 |
|---|