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 | ₩372,883 | ₩379,014 | ₩357,537 | ₩367,661 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩370,760 | ₩379,174 | ₩354,986 | ₩366,833 | -1.06% | 2920만 |
| 2026.10.07 | ₩375,701 | ₩383,354 | ₩369,291 | ₩380,216 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,292 | ₩402,373 | ₩356,950 | ₩383,328 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩368,837 | ₩373,271 | ₩357,671 | ₩362,279 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,294 | ₩373,965 | ₩362,733 | ₩363,668 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩354,065 | ₩360,983 | ₩344,021 | ₩358,045 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,464 | ₩353,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,876 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,317 | ₩353,130 | ₩343,086 | ₩351,621 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩346,786 | ₩349,631 | ₩331,413 | ₩336,435 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩352,008 | ₩357,244 | ₩343,821 | ₩349,844 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,373 | ₩349,898 | ₩336,822 | ₩345,851 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,405 | ₩353,891 | ₩342,205 | ₩348,455 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,190 | ₩355,267 | ₩339,240 | ₩350,405 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩335,767 | ₩348,829 | ₩327,206 | ₩343,754 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,293 | ₩326,472 | ₩315,146 | ₩326,218 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,635 | ₩331,079 | ₩320,542 | ₩321,557 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩302,818 | ₩312,221 | ₩299,947 | ₩306,798 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩295,993 | ₩304,007 | ₩295,059 | ₩296,100 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,234 | ₩299,306 | ₩285,322 | ₩292,254 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,369 | ₩320,809 | ₩306,224 | ₩315,333 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,555 | ₩313,183 | ₩302,044 | ₩303,126 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩298,905 | ₩323,053 | ₩298,638 | ₩313,877 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,179 | ₩309,710 | ₩297,209 | ₩301,055 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,691 | ₩298,731 | ₩281,636 | ₩298,571 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩272,928 | ₩284,173 | ₩268,587 | ₩278,911 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,130 | ₩278,457 | ₩271,793 | ₩275,773 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩273,943 | ₩281,075 | ₩267,946 | ₩280,995 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩288,888 | ₩291,452 | ₩279,846 | ₩282,691 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩300,855 | ₩305,690 | ₩287,886 | ₩289,315 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,492 | ₩340,041 | ₩321,049 | ₩322,478 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,542 | ₩327,447 | ₩316,254 | ₩327,366 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩317,042 | ₩329,490 | ₩315,106 | ₩321,049 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,144 | ₩309,456 | ₩294,391 | ₩306,237 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩337,090 | ₩337,263 | ₩311,566 | ₩316,588 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,296 | ₩336,208 | ₩313,236 | ₩335,246 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,715 | ₩327,874 | ₩304,648 | ₩316,895 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,524 | ₩300,521 | ₩281,943 | ₩288,487 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,181 | ₩320,782 | ₩303,032 | ₩312,969 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,700 | ₩298,531 | ₩289,957 | ₩296,528 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,731 | ₩309,029 | ₩290,063 | ₩296,741 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,710 | ₩303,032 | ₩289,663 | ₩289,930 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,145 | ₩284,027 | ₩275,706 | ₩283,559 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,207 | ₩307,319 | ₩278,484 | ₩278,551 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,561 | ₩296,327 | ₩274,490 | ₩292,120 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,557 | ₩293,109 | ₩269,442 | ₩281,195 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,461 | ₩297,009 | ₩280,861 | ₩281,836 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,487 | ₩297,396 | ₩277,803 | ₩291,947 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩241,101 | ₩259,692 | ₩237,161 | ₩258,811 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,290 | ₩268,921 | ₩249,916 | ₩250,503 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,243 | ₩246,216 | ₩233,929 | ₩244,814 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,433 | ₩237,468 | ₩217,568 | ₩218,235 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,406 | ₩242,383 | ₩223,471 | ₩233,020 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,408 | ₩266,838 | ₩242,757 | ₩252,654 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩271,005 | ₩275,225 | ₩255,485 | ₩259,412 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,616 | ₩286,564 | ₩273,823 | ₩279,566 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,654 | ₩287,045 | ₩267,893 | ₩281,796 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,544 | ₩281,275 | ₩270,911 | ₩277,749 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,782 | ₩269,896 | ₩256,420 | ₩260,360 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,385 | ₩259,171 | ₩237,668 | ₩251,999 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,278 | ₩269,709 | ₩248,620 | ₩251,492 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,715 | ₩298,237 | ₩268,747 | ₩275,479 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,283 | ₩309,857 | ₩292,000 | ₩297,089 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,556 | ₩305,583 | ₩287,526 | ₩290,531 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,590 | ₩321,797 | ₩309,884 | ₩314,945 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩328,796 | ₩336,168 | ₩322,011 | ₩324,909 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,721 | ₩316,254 | ₩300,481 | ₩309,470 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩313,757 | ₩317,122 | ₩297,756 | ₩308,121 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,335 | ₩347,868 | ₩332,615 | ₩332,923 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩359,942 | ₩367,220 | ₩316,802 | ₩327,607 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,264 | ₩390,660 | ₩362,412 | ₩363,347 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,296 | ₩400,677 | ₩367,955 | ₩397,859 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩363,828 | ₩371,668 | ₩334,592 | ₩370,960 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,432 | ₩366,219 | ₩349,925 | ₩356,295 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩388,897 | ₩390,673 | ₩352,222 | ₩375,648 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,570 | ₩376,570 | ₩352,142 | ₩369,558 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,389 | ₩388,590 | ₩368,957 | ₩372,683 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,561 | ₩419,602 | ₩398,246 | ₩411,175 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩407,983 | ₩440,584 | ₩403,829 | ₩414,808 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩391,181 | ₩410,520 | ₩378,399 | ₩386,707 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,515 | ₩423,382 | ₩371,468 | ₩372,189 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,283 | ₩418,013 | ₩384,770 | ₩412,537 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,703 | ₩384,623 | ₩357,017 | ₩373,565 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩347,975 | ₩377,064 | ₩345,157 | ₩374,913 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩351,928 | ₩363,908 | ₩336,916 | ₩337,357 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,356 | ₩403,882 | ₩325,884 | ₩356,442 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,571 | ₩407,302 | ₩375,782 | ₩385,785 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩400,009 | ₩401,639 | ₩349,110 | ₩351,888 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩377,905 | ₩429,392 | ₩370,706 | ₩422,621 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,223 | ₩432,998 | ₩392,677 | ₩402,881 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,519 | ₩389,057 | ₩337,143 | ₩388,376 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,662 | ₩300,695 | ₩260,600 | ₩293,069 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩273,048 | ₩278,818 | ₩266,050 | ₩273,796 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,449 | ₩277,001 | ₩260,039 | ₩273,569 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩291,132 | ₩291,506 | ₩262,110 | ₩265,382 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩282,130 | ₩290,424 | ₩267,171 | ₩278,150 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩260,066 | ₩264,981 | ₩256,727 | ₩262,216 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩257,114 | ₩259,879 | ₩251,358 | ₩254,684 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩245,014 | ₩258,196 | ₩243,451 | ₩249,488 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩219,851 | ₩242,597 | ₩217,501 | ₩235,424 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,770 | ₩244,026 | ₩220,506 | ₩225,621 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,259 | ₩243,264 | ₩231,511 | ₩236,253 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,582 | ₩256,634 | ₩236,840 | ₩243,852 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩225,835 | ₩243,491 | ₩225,595 | ₩237,668 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩220,987 | ₩225,354 | ₩210,970 | ₩219,705 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,596 | ₩232,606 | ₩217,020 | ₩228,172 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩219,958 | ₩227,838 | ₩217,568 | ₩227,224 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,653 | ₩229,080 | ₩211,758 | ₩213,708 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,523 | ₩234,797 | ₩220,372 | ₩229,922 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,753 | ₩231,030 | ₩219,811 | ₩225,381 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩221,013 | ₩222,803 | ₩216,713 | ₩218,583 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩216,833 | ₩222,229 | ₩212,706 | ₩220,306 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,148 | ₩221,187 | ₩208,833 | ₩220,573 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,374 | ₩209,968 | ₩202,075 | ₩209,113 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,547 | ₩208,352 | ₩196,131 | ₩204,652 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,539 | ₩218,302 | ₩201,794 | ₩211,304 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩226,877 | ₩228,172 | ₩211,704 | ₩219,451 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩210,943 | ₩224,192 | ₩210,716 | ₩221,120 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,227 | ₩211,945 | ₩201,794 | ₩210,115 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,602 | ₩206,950 | ₩197,467 | ₩202,088 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩197,013 | ₩199,778 | ₩192,231 | ₩197,454 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,144 | ₩186,862 | ₩177,847 | ₩186,569 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,645 | ₩179,891 | ₩171,516 | ₩178,128 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,819 | ₩184,565 | ₩176,138 | ₩179,770 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,787 | ₩182,842 | ₩174,749 | ₩178,742 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,587 | ₩177,901 | ₩172,251 | ₩175,363 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,159 | ₩173,413 | ₩165,079 | ₩171,610 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩158,882 | ₩162,902 | ₩157,373 | ₩160,177 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,257 | ₩154,474 | ₩147,516 | ₩152,858 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,751 | ₩147,075 | ₩141,599 | ₩146,087 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,180 | ₩149,439 | ₩141,573 | ₩146,260 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,631 | ₩143,255 | ₩135,068 | ₩143,055 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,654 | ₩144,030 | ₩134,213 | ₩142,521 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,751 | ₩132,971 | ₩124,277 | ₩132,290 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩127,041 | ₩128,884 | ₩115,675 | ₩117,278 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩131,930 | ₩133,065 | ₩124,744 | ₩126,721 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,834 | ₩134,427 | ₩129,846 | ₩130,460 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,652 | ₩131,983 | ₩125,545 | ₩131,489 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,654 | ₩124,424 | ₩118,600 | ₩123,355 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,469 | ₩122,313 | ₩118,520 | ₩120,417 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,734 | ₩120,844 | ₩115,742 | ₩117,412 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,221 | ₩119,856 | ₩113,699 | ₩119,575 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,272 | ₩122,901 | ₩116,423 | ₩117,024 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,275 | ₩124,798 | ₩120,671 | ₩121,258 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,068 | ₩123,569 | ₩119,028 | ₩122,313 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,211 | ₩120,871 | ₩115,956 | ₩117,345 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩120,003 | ₩120,243 | ₩116,691 | ₩117,091 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩125,011 | ₩126,894 | ₩120,444 | ₩120,791 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,636 | ₩126,948 | ₩122,367 | ₩124,611 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,438 | ₩124,116 | ₩112,457 | ₩123,742 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,151 | ₩124,744 | ₩111,388 | ₩119,629 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,378 | ₩107,194 | ₩100,490 | ₩101,077 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,111 | ₩106,179 | ₩103,188 | ₩104,296 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩103,976 | ₩105,618 | ₩102,373 | ₩103,522 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,353 | ₩110,614 | ₩106,046 | ₩107,996 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,887 | ₩109,906 | ₩105,058 | ₩109,104 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,330 | ₩109,024 | ₩103,041 | ₩105,899 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,525 | ₩108,437 | ₩105,472 | ₩108,076 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,176 | ₩106,447 | ₩103,081 | ₩104,697 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,697 | ₩105,659 | ₩101,598 | ₩103,896 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,497 | ₩107,301 | ₩103,642 | ₩106,153 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,684 | ₩106,406 | ₩103,802 | ₩106,326 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,712 | ₩107,381 | ₩104,830 | ₩105,632 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,268 | ₩107,275 | ₩102,346 | ₩105,525 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,109 | ₩106,807 | ₩103,842 | ₩104,991 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,772 | ₩109,772 | ₩103,428 | ₩104,483 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,655 | ₩111,896 | ₩105,792 | ₩108,637 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,440 | ₩111,388 | ₩108,837 | ₩109,532 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,326 | ₩110,934 | ₩105,071 | ₩109,986 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,627 | ₩107,849 | ₩102,199 | ₩107,221 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,338 | ₩99,889 | ₩94,413 | ₩99,114 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,169 | ₩101,585 | ₩95,869 | ₩98,473 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,897 | ₩105,472 | ₩97,218 | ₩100,890 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,655 | ₩105,485 | ₩102,466 | ₩105,058 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩106,914 | ₩109,118 | ₩104,416 | ₩105,405 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,438 | ₩110,106 | ₩104,577 | ₩108,637 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩112,964 | ₩114,153 | ₩110,453 | ₩111,682 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,680 | ₩111,842 | ₩108,583 | ₩110,760 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,607 | ₩111,442 | ₩106,260 | ₩109,211 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,477 | ₩109,545 | ₩106,473 | ₩107,154 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,817 | ₩113,993 | ₩110,507 | ₩110,988 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,381 | ₩112,577 | ₩107,381 | ₩110,253 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩105,926 | ₩111,495 | ₩105,538 | ₩106,580 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,784 | ₩110,159 | ₩107,248 | ₩107,462 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,480 | ₩110,774 | ₩106,847 | ₩107,355 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,801 | ₩110,854 | ₩105,872 | ₩108,463 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,535 | ₩112,270 | ₩110,520 | ₩110,921 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,079 | ₩111,856 | ₩109,625 | ₩110,707 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,230 | ₩112,791 | ₩109,772 | ₩111,148 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,124 | ₩113,418 | ₩110,694 | ₩111,455 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,555 | ₩115,582 | ₩111,642 | ₩113,044 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,809 | ₩125,813 | ₩115,889 | ₩117,839 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,237 | ₩125,505 | ₩117,692 | ₩120,510 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,849 | ₩120,310 | ₩115,662 | ₩119,388 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩115,929 | ₩116,089 | ₩113,445 | ₩113,498 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,540 | ₩117,665 | ₩114,487 | ₩115,876 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩113,966 | ₩114,994 | ₩112,457 | ₩114,540 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,330 | ₩116,463 | ₩114,821 | ₩115,315 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,530 | ₩117,225 | ₩114,994 | ₩115,515 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,724 | ₩117,599 | ₩112,577 | ₩117,105 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,635 | ₩116,664 | ₩112,791 | ₩113,258 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,256 | ₩115,155 | ₩111,789 | ₩112,310 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,831 | ₩113,565 | ₩110,387 | ₩112,817 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,529 | ₩116,437 | ₩108,423 | ₩109,118 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,629 | ₩112,791 | ₩109,826 | ₩112,283 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,352 | ₩114,660 | ₩111,749 | ₩112,537 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩117,038 | ₩118,868 | ₩112,043 | ₩112,764 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,512 | ₩122,527 | ₩116,877 | ₩119,442 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩121,979 | ₩124,010 | ₩120,403 | ₩123,502 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,327 | ₩122,460 | ₩117,585 | ₩118,734 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,804 | ₩123,929 | ₩118,761 | ₩122,874 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,093 | ₩137,085 | ₩129,966 | ₩132,103 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,771 | ₩137,259 | ₩129,793 | ₩131,142 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,612 | ₩136,377 | ₩127,936 | ₩133,826 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,756 | ₩125,358 | ₩122,153 | ₩124,063 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,054 | ₩123,863 | ₩117,933 | ₩121,672 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,727 | ₩119,575 | ₩112,884 | ₩119,402 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩112,978 | ₩119,282 | ₩112,230 | ₩117,158 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,186 | ₩111,936 | ₩107,555 | ₩111,428 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,830 | ₩112,964 | ₩104,176 | ₩111,909 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,520 | ₩105,405 | ₩98,326 | ₩103,441 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,388 | ₩112,777 | ₩101,612 | ₩102,413 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,632 | ₩109,371 | ₩105,218 | ₩108,610 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,475 | ₩109,184 | ₩104,764 | ₩105,084 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,099 | ₩115,822 | ₩109,331 | ₩111,455 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,817 | ₩118,868 | ₩111,295 | ₩115,462 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩116,984 | ₩118,133 | ₩113,138 | ₩116,891 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩120,951 | ₩124,036 | ₩118,694 | ₩119,308 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩122,914 | ₩123,769 | ₩118,226 | ₩119,308 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,437 | ₩126,173 | ₩123,141 | ₩124,517 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,447 | ₩123,115 | ₩113,672 | ₩121,432 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,497 | ₩131,061 | ₩123,435 | ₩124,651 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩117,973 | ₩127,402 | ₩117,732 | ₩124,076 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,211 | ₩121,325 | ₩116,490 | ₩116,984 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,731 | ₩126,667 | ₩120,216 | ₩120,697 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,744 | ₩130,314 | ₩121,485 | ₩125,198 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,241 | ₩120,817 | ₩118,013 | ₩118,293 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,218 | ₩122,220 | ₩118,934 | ₩120,403 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,814 | ₩120,176 | ₩117,251 | ₩118,146 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩114,914 | ₩119,375 | ₩113,792 | ₩118,480 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩112,029 | ₩114,580 | ₩110,453 | ₩112,363 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,183 | ₩111,455 | ₩107,555 | ₩110,547 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,490 | ₩111,615 | ₩105,592 | ₩108,250 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,447 | ₩114,767 | ₩110,988 | ₩112,537 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,716 | ₩118,494 | ₩114,126 | ₩114,647 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩115,969 | ₩118,801 | ₩114,473 | ₩117,465 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,816 | ₩121,806 | ₩116,236 | ₩117,839 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,759 | ₩119,482 | ₩115,649 | ₩118,721 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩115,929 | ₩118,627 | ₩113,966 | ₩115,155 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,495 | ₩120,029 | ₩115,716 | ₩119,388 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,170 | ₩126,427 | ₩114,006 | ₩114,340 | -7.92% | 3054.6만 |
|---|