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 | ₩372,909 | ₩379,039 | ₩357,562 | ₩367,686 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩370,785 | ₩379,200 | ₩355,010 | ₩366,858 | -1.06% | 2920만 |
| 2026.10.07 | ₩375,727 | ₩383,380 | ₩369,316 | ₩380,241 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,317 | ₩402,400 | ₩356,974 | ₩383,354 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩368,861 | ₩373,296 | ₩357,695 | ₩362,303 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,319 | ₩373,990 | ₩362,757 | ₩363,692 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩354,089 | ₩361,008 | ₩344,044 | ₩358,069 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,488 | ₩353,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,900 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,340 | ₩353,154 | ₩343,109 | ₩351,644 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩346,809 | ₩349,654 | ₩331,436 | ₩336,458 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩352,032 | ₩357,268 | ₩343,844 | ₩349,868 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,396 | ₩349,921 | ₩336,845 | ₩345,874 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,429 | ₩353,915 | ₩342,228 | ₩348,479 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,213 | ₩355,291 | ₩339,263 | ₩350,429 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩335,790 | ₩348,853 | ₩327,228 | ₩343,777 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,315 | ₩326,494 | ₩315,167 | ₩326,240 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,657 | ₩331,102 | ₩320,563 | ₩321,578 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩302,839 | ₩312,242 | ₩299,967 | ₩306,819 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩296,013 | ₩304,027 | ₩295,078 | ₩296,120 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,253 | ₩299,326 | ₩285,341 | ₩292,274 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,391 | ₩320,830 | ₩306,245 | ₩315,354 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,575 | ₩313,204 | ₩302,064 | ₩303,146 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩298,925 | ₩323,074 | ₩298,658 | ₩313,898 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,199 | ₩309,731 | ₩297,229 | ₩301,076 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,710 | ₩298,752 | ₩281,655 | ₩298,591 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩272,946 | ₩284,193 | ₩268,605 | ₩278,930 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,148 | ₩278,476 | ₩271,811 | ₩275,791 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩273,961 | ₩281,094 | ₩267,964 | ₩281,014 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩288,908 | ₩291,472 | ₩279,865 | ₩282,710 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩300,875 | ₩305,710 | ₩287,906 | ₩289,335 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,515 | ₩340,064 | ₩321,071 | ₩322,500 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,563 | ₩327,469 | ₩316,276 | ₩327,389 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩317,064 | ₩329,512 | ₩315,127 | ₩321,071 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,165 | ₩309,477 | ₩294,411 | ₩306,258 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩337,112 | ₩337,286 | ₩311,587 | ₩316,610 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,318 | ₩336,231 | ₩313,257 | ₩335,269 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,737 | ₩327,896 | ₩304,669 | ₩316,917 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,544 | ₩300,541 | ₩281,962 | ₩288,507 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,201 | ₩320,804 | ₩303,052 | ₩312,990 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,720 | ₩298,551 | ₩289,976 | ₩296,548 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,751 | ₩309,050 | ₩290,083 | ₩296,761 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,730 | ₩303,052 | ₩289,682 | ₩289,949 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,164 | ₩284,046 | ₩275,724 | ₩283,578 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,228 | ₩307,340 | ₩278,503 | ₩278,569 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,581 | ₩296,347 | ₩274,509 | ₩292,140 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,576 | ₩293,128 | ₩269,460 | ₩281,214 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,480 | ₩297,029 | ₩280,880 | ₩281,855 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,506 | ₩297,416 | ₩277,821 | ₩291,966 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩241,117 | ₩259,710 | ₩237,177 | ₩258,828 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,308 | ₩268,939 | ₩249,932 | ₩250,520 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,259 | ₩246,233 | ₩233,944 | ₩244,830 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,448 | ₩237,484 | ₩217,582 | ₩218,250 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,422 | ₩242,399 | ₩223,486 | ₩233,036 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,426 | ₩266,855 | ₩242,773 | ₩252,671 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩271,023 | ₩275,244 | ₩255,502 | ₩259,429 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,634 | ₩286,583 | ₩273,841 | ₩279,585 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,672 | ₩287,064 | ₩267,911 | ₩281,815 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,562 | ₩281,294 | ₩270,929 | ₩277,768 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,800 | ₩269,914 | ₩256,437 | ₩260,377 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,401 | ₩259,189 | ₩237,684 | ₩252,016 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,296 | ₩269,727 | ₩248,637 | ₩251,509 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,735 | ₩298,257 | ₩268,766 | ₩275,497 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,303 | ₩309,878 | ₩292,020 | ₩297,109 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,577 | ₩305,604 | ₩287,545 | ₩290,550 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,611 | ₩321,819 | ₩309,904 | ₩314,967 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩328,818 | ₩336,191 | ₩322,032 | ₩324,931 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,742 | ₩316,276 | ₩300,501 | ₩309,490 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩313,778 | ₩317,144 | ₩297,777 | ₩308,141 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,358 | ₩347,891 | ₩332,638 | ₩332,945 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩359,966 | ₩367,245 | ₩316,823 | ₩327,629 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,290 | ₩390,686 | ₩362,437 | ₩363,372 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,321 | ₩400,704 | ₩367,980 | ₩397,886 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩363,853 | ₩371,693 | ₩334,615 | ₩370,985 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,456 | ₩366,243 | ₩349,948 | ₩356,319 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩388,923 | ₩390,700 | ₩352,246 | ₩375,673 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,595 | ₩376,595 | ₩352,165 | ₩369,583 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,414 | ₩388,616 | ₩368,982 | ₩372,708 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,589 | ₩419,631 | ₩398,273 | ₩411,202 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩408,010 | ₩440,614 | ₩403,856 | ₩414,835 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩391,207 | ₩410,548 | ₩378,425 | ₩386,733 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,542 | ₩423,411 | ₩371,493 | ₩372,214 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,310 | ₩418,041 | ₩384,796 | ₩412,565 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,727 | ₩384,649 | ₩357,041 | ₩373,590 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩347,998 | ₩377,089 | ₩345,180 | ₩374,939 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩351,952 | ₩363,933 | ₩336,939 | ₩337,379 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,383 | ₩403,910 | ₩325,906 | ₩356,466 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,597 | ₩407,329 | ₩375,807 | ₩385,811 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩400,036 | ₩401,666 | ₩349,133 | ₩351,912 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩377,931 | ₩429,421 | ₩370,731 | ₩422,649 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,252 | ₩433,027 | ₩392,703 | ₩402,908 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,541 | ₩389,084 | ₩337,166 | ₩388,402 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,680 | ₩300,715 | ₩260,618 | ₩293,088 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩273,066 | ₩278,837 | ₩266,067 | ₩273,814 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,466 | ₩277,020 | ₩260,057 | ₩273,587 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩291,152 | ₩291,526 | ₩262,127 | ₩265,400 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩282,149 | ₩290,444 | ₩267,189 | ₩278,169 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩260,084 | ₩264,999 | ₩256,744 | ₩262,234 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩257,132 | ₩259,897 | ₩251,375 | ₩254,701 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩245,030 | ₩258,214 | ₩243,468 | ₩249,505 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩219,866 | ₩242,613 | ₩217,515 | ₩235,440 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,787 | ₩244,042 | ₩220,521 | ₩225,636 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,275 | ₩243,281 | ₩231,527 | ₩236,268 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,598 | ₩256,651 | ₩236,856 | ₩243,868 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩225,850 | ₩243,508 | ₩225,610 | ₩237,684 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩221,002 | ₩225,369 | ₩210,984 | ₩219,719 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,611 | ₩232,622 | ₩217,035 | ₩228,188 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩219,973 | ₩227,854 | ₩217,582 | ₩227,239 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,668 | ₩229,096 | ₩211,772 | ₩213,722 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,538 | ₩234,813 | ₩220,387 | ₩229,937 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,768 | ₩231,046 | ₩219,826 | ₩225,396 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩221,028 | ₩222,818 | ₩216,727 | ₩218,597 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩216,848 | ₩222,244 | ₩212,720 | ₩220,320 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,163 | ₩221,202 | ₩208,847 | ₩220,588 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,388 | ₩209,982 | ₩202,088 | ₩209,127 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,560 | ₩208,366 | ₩196,145 | ₩204,666 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,554 | ₩218,317 | ₩201,808 | ₩211,318 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩226,892 | ₩228,188 | ₩211,719 | ₩219,466 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩210,957 | ₩224,207 | ₩210,730 | ₩221,135 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,241 | ₩211,959 | ₩201,808 | ₩210,129 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,616 | ₩206,964 | ₩197,480 | ₩202,102 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩197,026 | ₩199,791 | ₩192,244 | ₩197,467 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,157 | ₩186,875 | ₩177,859 | ₩186,581 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,657 | ₩179,903 | ₩171,528 | ₩178,140 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,831 | ₩184,578 | ₩176,149 | ₩179,783 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,799 | ₩182,855 | ₩174,760 | ₩178,754 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,598 | ₩177,913 | ₩172,263 | ₩175,375 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,170 | ₩173,425 | ₩165,090 | ₩171,622 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩158,892 | ₩162,913 | ₩157,383 | ₩160,188 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,268 | ₩154,485 | ₩147,526 | ₩152,869 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,761 | ₩147,085 | ₩141,609 | ₩146,097 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,190 | ₩149,449 | ₩141,582 | ₩146,270 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,640 | ₩143,265 | ₩135,077 | ₩143,065 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,663 | ₩144,040 | ₩134,222 | ₩142,530 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,760 | ₩132,980 | ₩124,285 | ₩132,299 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩127,050 | ₩128,893 | ₩115,683 | ₩117,286 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩131,938 | ₩133,074 | ₩124,753 | ₩126,729 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,843 | ₩134,436 | ₩129,855 | ₩130,469 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,661 | ₩131,992 | ₩125,554 | ₩131,498 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,662 | ₩124,432 | ₩118,608 | ₩123,363 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,477 | ₩122,322 | ₩118,528 | ₩120,425 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,742 | ₩120,852 | ₩115,750 | ₩117,420 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,229 | ₩119,864 | ₩113,706 | ₩119,583 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,280 | ₩122,909 | ₩116,431 | ₩117,032 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,283 | ₩124,806 | ₩120,679 | ₩121,266 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,076 | ₩123,577 | ₩119,036 | ₩122,322 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,219 | ₩120,879 | ₩115,964 | ₩117,353 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩120,011 | ₩120,251 | ₩116,698 | ₩117,099 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩125,020 | ₩126,903 | ₩120,452 | ₩120,799 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,644 | ₩126,956 | ₩122,375 | ₩124,619 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,446 | ₩124,125 | ₩112,464 | ₩123,751 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,159 | ₩124,753 | ₩111,396 | ₩119,637 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,385 | ₩107,202 | ₩100,497 | ₩101,084 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,118 | ₩106,187 | ₩103,195 | ₩104,303 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩103,983 | ₩105,626 | ₩102,380 | ₩103,529 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,360 | ₩110,621 | ₩106,053 | ₩108,003 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,894 | ₩109,913 | ₩105,065 | ₩109,112 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,337 | ₩109,032 | ₩103,048 | ₩105,906 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,532 | ₩108,444 | ₩105,479 | ₩108,083 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,183 | ₩106,454 | ₩103,088 | ₩104,704 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,704 | ₩105,666 | ₩101,605 | ₩103,903 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,504 | ₩107,309 | ₩103,649 | ₩106,160 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,691 | ₩106,414 | ₩103,809 | ₩106,333 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,719 | ₩107,389 | ₩104,838 | ₩105,639 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,275 | ₩107,282 | ₩102,353 | ₩105,532 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,116 | ₩106,814 | ₩103,849 | ₩104,998 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,780 | ₩109,780 | ₩103,435 | ₩104,490 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,663 | ₩111,903 | ₩105,799 | ₩108,644 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,447 | ₩111,396 | ₩108,845 | ₩109,539 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,333 | ₩110,942 | ₩105,078 | ₩109,993 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,634 | ₩107,856 | ₩102,206 | ₩107,228 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,344 | ₩99,896 | ₩94,419 | ₩99,121 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,176 | ₩101,592 | ₩95,875 | ₩98,480 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,904 | ₩105,479 | ₩97,224 | ₩100,897 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,662 | ₩105,492 | ₩102,473 | ₩105,065 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩106,921 | ₩109,125 | ₩104,423 | ₩105,412 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,446 | ₩110,113 | ₩104,584 | ₩108,644 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩112,972 | ₩114,161 | ₩110,461 | ₩111,690 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,688 | ₩111,850 | ₩108,591 | ₩110,768 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,614 | ₩111,449 | ₩106,267 | ₩109,219 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,484 | ₩109,552 | ₩106,480 | ₩107,162 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,825 | ₩114,000 | ₩110,514 | ₩110,995 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,389 | ₩112,584 | ₩107,389 | ₩110,260 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩105,933 | ₩111,503 | ₩105,545 | ₩106,587 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,791 | ₩110,167 | ₩107,255 | ₩107,469 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,487 | ₩110,781 | ₩106,854 | ₩107,362 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,808 | ₩110,861 | ₩105,879 | ₩108,471 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,543 | ₩112,277 | ₩110,528 | ₩110,928 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,087 | ₩111,863 | ₩109,633 | ₩110,715 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,237 | ₩112,798 | ₩109,780 | ₩111,155 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,132 | ₩113,426 | ₩110,701 | ₩111,462 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,563 | ₩115,590 | ₩111,649 | ₩113,052 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,818 | ₩125,821 | ₩115,897 | ₩117,847 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,245 | ₩125,514 | ₩117,700 | ₩120,518 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,857 | ₩120,318 | ₩115,670 | ₩119,396 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩115,937 | ₩116,097 | ₩113,453 | ₩113,506 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,548 | ₩117,673 | ₩114,494 | ₩115,884 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩113,974 | ₩115,002 | ₩112,464 | ₩114,548 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,338 | ₩116,471 | ₩114,828 | ₩115,323 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,538 | ₩117,233 | ₩115,002 | ₩115,523 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,731 | ₩117,607 | ₩112,584 | ₩117,112 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,643 | ₩116,672 | ₩112,798 | ₩113,266 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,264 | ₩115,162 | ₩111,796 | ₩112,317 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,838 | ₩113,573 | ₩110,394 | ₩112,825 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,536 | ₩116,445 | ₩108,431 | ₩109,125 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,636 | ₩112,798 | ₩109,833 | ₩112,291 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,359 | ₩114,668 | ₩111,756 | ₩112,544 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩117,046 | ₩118,876 | ₩112,050 | ₩112,771 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,520 | ₩122,535 | ₩116,885 | ₩119,450 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩121,988 | ₩124,018 | ₩120,412 | ₩123,510 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,335 | ₩122,469 | ₩117,593 | ₩118,742 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,812 | ₩123,938 | ₩118,769 | ₩122,883 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,102 | ₩137,094 | ₩129,975 | ₩132,112 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,780 | ₩137,268 | ₩129,801 | ₩131,150 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,621 | ₩136,386 | ₩127,945 | ₩133,835 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,764 | ₩125,367 | ₩122,161 | ₩124,071 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,063 | ₩123,871 | ₩117,941 | ₩121,680 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,735 | ₩119,583 | ₩112,892 | ₩119,410 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩112,985 | ₩119,290 | ₩112,237 | ₩117,166 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,194 | ₩111,943 | ₩107,562 | ₩111,436 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,838 | ₩112,972 | ₩104,183 | ₩111,917 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,527 | ₩105,412 | ₩98,333 | ₩103,448 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,396 | ₩112,785 | ₩101,619 | ₩102,420 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,639 | ₩109,379 | ₩105,225 | ₩108,617 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,482 | ₩109,192 | ₩104,771 | ₩105,091 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,107 | ₩115,830 | ₩109,339 | ₩111,462 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,825 | ₩118,876 | ₩111,302 | ₩115,470 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩116,992 | ₩118,141 | ₩113,145 | ₩116,899 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩120,959 | ₩124,045 | ₩118,702 | ₩119,316 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩122,923 | ₩123,777 | ₩118,234 | ₩119,316 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,445 | ₩126,182 | ₩123,150 | ₩124,525 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,455 | ₩123,123 | ₩113,680 | ₩121,440 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,506 | ₩131,070 | ₩123,444 | ₩124,659 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩117,981 | ₩127,411 | ₩117,740 | ₩124,085 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,219 | ₩121,333 | ₩116,498 | ₩116,992 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,739 | ₩126,676 | ₩120,225 | ₩120,705 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,753 | ₩130,322 | ₩121,493 | ₩125,207 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,250 | ₩120,826 | ₩118,021 | ₩118,301 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,226 | ₩122,228 | ₩118,942 | ₩120,412 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,822 | ₩120,184 | ₩117,259 | ₩118,154 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩114,922 | ₩119,383 | ₩113,800 | ₩118,488 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩112,037 | ₩114,588 | ₩110,461 | ₩112,371 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,190 | ₩111,462 | ₩107,562 | ₩110,554 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,497 | ₩111,623 | ₩105,599 | ₩108,257 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,454 | ₩114,775 | ₩110,995 | ₩112,544 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,723 | ₩118,502 | ₩114,134 | ₩114,655 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩115,977 | ₩118,809 | ₩114,481 | ₩117,473 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,824 | ₩121,814 | ₩116,244 | ₩117,847 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,767 | ₩119,490 | ₩115,657 | ₩118,729 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩115,937 | ₩118,635 | ₩113,974 | ₩115,162 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,503 | ₩120,038 | ₩115,723 | ₩119,396 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,178 | ₩126,435 | ₩114,014 | ₩114,348 | -7.92% | 3054.6만 |
|---|