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 | ₩373,216 | ₩379,351 | ₩357,856 | ₩367,989 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩371,090 | ₩379,512 | ₩355,303 | ₩367,160 | -1.06% | 2920만 |
| 2026.10.07 | ₩376,036 | ₩383,696 | ₩369,620 | ₩380,555 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,615 | ₩402,732 | ₩357,268 | ₩383,669 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩369,165 | ₩373,603 | ₩357,990 | ₩362,602 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,625 | ₩374,298 | ₩363,056 | ₩363,992 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩354,380 | ₩361,305 | ₩344,328 | ₩358,364 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,779 | ₩354,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,191 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,624 | ₩353,445 | ₩343,392 | ₩351,934 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩347,095 | ₩349,942 | ₩331,709 | ₩336,735 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩352,322 | ₩357,562 | ₩344,127 | ₩350,156 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,676 | ₩350,210 | ₩337,123 | ₩346,159 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,718 | ₩354,207 | ₩342,510 | ₩348,766 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,494 | ₩355,583 | ₩339,542 | ₩350,718 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩336,066 | ₩349,140 | ₩327,498 | ₩344,060 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,581 | ₩326,763 | ₩315,427 | ₩326,509 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,921 | ₩331,374 | ₩320,827 | ₩321,843 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩303,088 | ₩312,499 | ₩300,214 | ₩307,072 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩296,257 | ₩304,278 | ₩295,321 | ₩296,364 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,490 | ₩299,572 | ₩285,576 | ₩292,514 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,649 | ₩321,095 | ₩306,497 | ₩315,614 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,826 | ₩313,462 | ₩302,313 | ₩303,396 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩299,171 | ₩323,340 | ₩298,904 | ₩314,157 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,449 | ₩309,986 | ₩297,474 | ₩301,324 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,943 | ₩298,998 | ₩281,887 | ₩298,837 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩273,171 | ₩284,427 | ₩268,826 | ₩279,160 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,374 | ₩278,705 | ₩272,035 | ₩276,018 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩274,187 | ₩281,325 | ₩268,185 | ₩281,245 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩289,146 | ₩291,712 | ₩280,096 | ₩282,943 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩301,123 | ₩305,962 | ₩288,143 | ₩289,573 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,794 | ₩340,344 | ₩321,335 | ₩322,766 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,827 | ₩327,738 | ₩316,536 | ₩327,658 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩317,325 | ₩329,784 | ₩315,386 | ₩321,335 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,417 | ₩309,732 | ₩294,653 | ₩306,510 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩337,390 | ₩337,564 | ₩311,844 | ₩316,870 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,579 | ₩336,508 | ₩313,515 | ₩335,545 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩321,001 | ₩328,166 | ₩304,920 | ₩317,178 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,787 | ₩300,789 | ₩282,194 | ₩288,744 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,452 | ₩321,068 | ₩303,302 | ₩313,248 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,963 | ₩298,797 | ₩290,215 | ₩296,792 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,990 | ₩309,304 | ₩290,322 | ₩297,006 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,979 | ₩303,302 | ₩289,921 | ₩290,188 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,397 | ₩284,280 | ₩275,951 | ₩283,812 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,478 | ₩307,593 | ₩278,732 | ₩278,799 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,822 | ₩296,591 | ₩274,735 | ₩292,381 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,802 | ₩293,370 | ₩269,682 | ₩281,446 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,718 | ₩297,273 | ₩281,111 | ₩282,087 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,737 | ₩297,661 | ₩278,050 | ₩292,207 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩241,316 | ₩259,924 | ₩237,372 | ₩259,041 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,527 | ₩269,161 | ₩250,138 | ₩250,726 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,455 | ₩246,435 | ₩234,137 | ₩245,032 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,640 | ₩237,679 | ₩217,761 | ₩218,430 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,620 | ₩242,599 | ₩223,670 | ₩233,228 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,645 | ₩267,075 | ₩242,973 | ₩252,879 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩271,246 | ₩275,470 | ₩255,713 | ₩259,643 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,863 | ₩286,820 | ₩274,067 | ₩279,815 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,893 | ₩287,301 | ₩268,131 | ₩282,047 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,788 | ₩281,526 | ₩271,152 | ₩277,997 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩258,012 | ₩270,137 | ₩256,648 | ₩260,592 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,601 | ₩259,402 | ₩237,880 | ₩252,224 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,516 | ₩269,949 | ₩248,842 | ₩251,716 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,979 | ₩298,503 | ₩268,987 | ₩275,724 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,558 | ₩310,133 | ₩292,260 | ₩297,353 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,829 | ₩305,855 | ₩287,782 | ₩290,790 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,873 | ₩322,084 | ₩310,160 | ₩315,226 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩329,088 | ₩336,468 | ₩322,298 | ₩325,198 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,989 | ₩316,536 | ₩300,749 | ₩309,745 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩314,036 | ₩317,405 | ₩298,022 | ₩308,395 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,638 | ₩348,178 | ₩332,912 | ₩333,219 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩360,262 | ₩367,548 | ₩317,084 | ₩327,899 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,600 | ₩391,008 | ₩362,735 | ₩363,671 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,627 | ₩401,034 | ₩368,283 | ₩398,213 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩364,152 | ₩371,999 | ₩334,890 | ₩371,291 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,752 | ₩366,545 | ₩350,236 | ₩356,613 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩389,244 | ₩391,022 | ₩352,536 | ₩375,983 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,905 | ₩376,905 | ₩352,455 | ₩369,887 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,721 | ₩388,936 | ₩369,285 | ₩373,015 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,934 | ₩419,976 | ₩398,601 | ₩411,541 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩408,346 | ₩440,977 | ₩404,189 | ₩415,177 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩391,530 | ₩410,886 | ₩378,737 | ₩387,051 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,871 | ₩423,759 | ₩371,799 | ₩372,521 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,636 | ₩418,385 | ₩385,113 | ₩412,905 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩361,024 | ₩384,966 | ₩357,335 | ₩373,897 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩348,285 | ₩377,400 | ₩345,464 | ₩375,248 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩352,242 | ₩364,232 | ₩337,216 | ₩337,657 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,713 | ₩404,242 | ₩326,174 | ₩356,760 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,915 | ₩407,664 | ₩376,116 | ₩386,129 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩400,366 | ₩401,996 | ₩349,421 | ₩352,201 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩378,242 | ₩429,775 | ₩371,037 | ₩422,997 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,601 | ₩433,384 | ₩393,027 | ₩403,240 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,820 | ₩389,404 | ₩337,443 | ₩388,722 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,899 | ₩300,963 | ₩260,833 | ₩293,330 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩273,291 | ₩279,066 | ₩266,287 | ₩274,040 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,685 | ₩277,248 | ₩260,271 | ₩273,813 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩291,391 | ₩291,766 | ₩262,343 | ₩265,618 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩282,381 | ₩290,683 | ₩267,409 | ₩278,398 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩260,298 | ₩265,217 | ₩256,956 | ₩262,450 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩257,344 | ₩260,111 | ₩251,582 | ₩254,911 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩245,232 | ₩258,426 | ₩243,668 | ₩249,711 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩220,047 | ₩242,813 | ₩217,695 | ₩235,634 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,987 | ₩244,243 | ₩220,702 | ₩225,822 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,466 | ₩243,481 | ₩231,717 | ₩236,463 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,797 | ₩256,862 | ₩237,051 | ₩244,069 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩226,036 | ₩243,708 | ₩225,796 | ₩237,880 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩221,184 | ₩225,555 | ₩211,158 | ₩219,900 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,791 | ₩232,814 | ₩217,213 | ₩228,375 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩220,154 | ₩228,041 | ₩217,761 | ₩227,426 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,857 | ₩229,285 | ₩211,946 | ₩213,898 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,728 | ₩235,006 | ₩220,569 | ₩230,127 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,953 | ₩231,236 | ₩220,007 | ₩225,582 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩221,210 | ₩223,002 | ₩216,906 | ₩218,777 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩217,026 | ₩222,427 | ₩212,896 | ₩220,502 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,339 | ₩221,384 | ₩209,019 | ₩220,769 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,557 | ₩210,155 | ₩202,255 | ₩209,300 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,723 | ₩208,538 | ₩196,306 | ₩204,835 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,732 | ₩218,497 | ₩201,974 | ₩211,492 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩227,079 | ₩228,375 | ₩211,893 | ₩219,646 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩211,131 | ₩224,392 | ₩210,904 | ₩221,317 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,410 | ₩212,134 | ₩201,974 | ₩210,302 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,779 | ₩207,134 | ₩197,643 | ₩202,268 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩197,188 | ₩199,956 | ₩192,403 | ₩197,630 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,305 | ₩187,029 | ₩178,006 | ₩186,735 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,803 | ₩180,051 | ₩171,669 | ₩178,286 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,976 | ₩184,730 | ₩176,295 | ₩179,931 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,949 | ₩183,005 | ₩174,904 | ₩178,901 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,741 | ₩178,059 | ₩172,405 | ₩175,519 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,306 | ₩173,568 | ₩165,226 | ₩171,763 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩159,023 | ₩163,047 | ₩157,513 | ₩160,320 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,393 | ₩154,612 | ₩147,647 | ₩152,994 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,880 | ₩147,206 | ₩141,725 | ₩146,217 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,311 | ₩149,572 | ₩141,699 | ₩146,391 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,753 | ₩143,383 | ₩135,189 | ₩143,183 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,774 | ₩144,158 | ₩134,333 | ₩142,648 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,866 | ₩133,090 | ₩124,387 | ₩132,408 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩127,155 | ₩128,999 | ₩115,779 | ₩117,383 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩132,047 | ₩133,183 | ₩124,855 | ₩126,834 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,951 | ₩134,547 | ₩129,962 | ₩130,577 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,764 | ₩132,101 | ₩125,657 | ₩131,606 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,760 | ₩124,534 | ₩118,706 | ₩123,465 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,575 | ₩122,422 | ₩118,626 | ₩120,524 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,840 | ₩120,952 | ₩115,845 | ₩117,516 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,324 | ₩119,963 | ₩113,800 | ₩119,682 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,380 | ₩123,010 | ₩116,527 | ₩117,129 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,385 | ₩124,909 | ₩120,778 | ₩121,366 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,174 | ₩123,679 | ₩119,134 | ₩122,422 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,316 | ₩120,979 | ₩116,059 | ₩117,449 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩120,110 | ₩120,350 | ₩116,794 | ₩117,196 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩125,123 | ₩127,007 | ₩120,551 | ₩120,898 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,746 | ₩127,061 | ₩122,476 | ₩124,722 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,543 | ₩124,227 | ₩112,557 | ₩123,853 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,252 | ₩124,855 | ₩111,487 | ₩119,735 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,472 | ₩107,290 | ₩100,579 | ₩101,168 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,205 | ₩106,274 | ₩103,280 | ₩104,389 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩104,068 | ₩105,713 | ₩102,464 | ₩103,614 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,448 | ₩110,712 | ₩106,140 | ₩108,092 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,983 | ₩110,004 | ₩105,151 | ₩109,202 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,426 | ₩109,121 | ₩103,133 | ₩105,993 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,619 | ₩108,533 | ₩105,566 | ₩108,172 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,269 | ₩106,541 | ₩103,173 | ₩104,790 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,790 | ₩105,753 | ₩101,689 | ₩103,988 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,590 | ₩107,397 | ₩103,734 | ₩106,247 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,777 | ₩106,501 | ₩103,895 | ₩106,421 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,806 | ₩107,477 | ₩104,924 | ₩105,726 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,360 | ₩107,370 | ₩102,437 | ₩105,619 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,202 | ₩106,902 | ₩103,935 | ₩105,084 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,870 | ₩109,870 | ₩103,520 | ₩104,576 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,755 | ₩111,995 | ₩105,886 | ₩108,734 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,538 | ₩111,487 | ₩108,934 | ₩109,629 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,421 | ₩111,033 | ₩105,164 | ₩110,084 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,718 | ₩107,945 | ₩102,290 | ₩107,317 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,425 | ₩99,978 | ₩94,497 | ₩99,202 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,259 | ₩101,675 | ₩95,954 | ₩98,561 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,991 | ₩105,566 | ₩97,304 | ₩100,980 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,747 | ₩105,579 | ₩102,558 | ₩105,151 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩107,009 | ₩109,215 | ₩104,509 | ₩105,499 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,536 | ₩110,204 | ₩104,670 | ₩108,734 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩113,065 | ₩114,255 | ₩110,552 | ₩111,782 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,779 | ₩111,942 | ₩108,680 | ₩110,859 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,702 | ₩111,541 | ₩106,354 | ₩109,308 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,573 | ₩109,643 | ₩106,568 | ₩107,250 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,918 | ₩114,094 | ₩110,605 | ₩111,086 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,477 | ₩112,677 | ₩107,477 | ₩110,351 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩106,020 | ₩111,594 | ₩105,632 | ₩106,675 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,881 | ₩110,258 | ₩107,343 | ₩107,557 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,578 | ₩110,873 | ₩106,942 | ₩107,450 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,899 | ₩110,953 | ₩105,967 | ₩108,560 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,635 | ₩112,370 | ₩110,619 | ₩111,020 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,177 | ₩111,955 | ₩109,723 | ₩110,806 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,330 | ₩112,891 | ₩109,870 | ₩111,247 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,225 | ₩113,519 | ₩110,792 | ₩111,554 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,658 | ₩115,685 | ₩111,741 | ₩113,145 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,920 | ₩125,925 | ₩115,992 | ₩117,944 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,347 | ₩125,617 | ₩117,797 | ₩120,618 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,952 | ₩120,417 | ₩115,765 | ₩119,495 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩116,033 | ₩116,193 | ₩113,546 | ₩113,600 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,642 | ₩117,770 | ₩114,589 | ₩115,979 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩114,067 | ₩115,097 | ₩112,557 | ₩114,642 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,434 | ₩116,567 | ₩114,923 | ₩115,418 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,634 | ₩117,329 | ₩115,097 | ₩115,618 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,824 | ₩117,703 | ₩112,677 | ₩117,209 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,738 | ₩116,768 | ₩112,891 | ₩113,359 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,356 | ₩115,257 | ₩111,888 | ₩112,410 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,931 | ₩113,666 | ₩110,485 | ₩112,918 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,631 | ₩116,540 | ₩108,520 | ₩109,215 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,728 | ₩112,891 | ₩109,923 | ₩112,383 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,453 | ₩114,763 | ₩111,848 | ₩112,637 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩117,142 | ₩118,973 | ₩112,142 | ₩112,864 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,620 | ₩122,636 | ₩116,982 | ₩119,548 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩122,088 | ₩124,120 | ₩120,511 | ₩123,612 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,436 | ₩122,569 | ₩117,690 | ₩118,840 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,912 | ₩124,040 | ₩118,866 | ₩122,984 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,213 | ₩137,207 | ₩130,082 | ₩132,221 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,889 | ₩137,381 | ₩129,908 | ₩131,258 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,731 | ₩136,499 | ₩128,050 | ₩133,945 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,866 | ₩125,470 | ₩122,262 | ₩124,173 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,161 | ₩123,973 | ₩118,038 | ₩121,781 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,829 | ₩119,682 | ₩112,985 | ₩119,508 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩113,078 | ₩119,388 | ₩112,330 | ₩117,262 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,284 | ₩112,036 | ₩107,651 | ₩111,528 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,924 | ₩113,065 | ₩104,269 | ₩112,009 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,611 | ₩105,499 | ₩98,414 | ₩103,534 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,487 | ₩112,878 | ₩101,702 | ₩102,504 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,726 | ₩109,469 | ₩105,312 | ₩108,707 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,571 | ₩109,282 | ₩104,857 | ₩105,178 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,201 | ₩115,926 | ₩109,429 | ₩111,554 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,918 | ₩118,973 | ₩111,394 | ₩115,565 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩117,089 | ₩118,238 | ₩113,239 | ₩116,995 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩121,059 | ₩124,147 | ₩118,800 | ₩119,415 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩123,024 | ₩123,879 | ₩118,332 | ₩119,415 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,548 | ₩126,286 | ₩123,251 | ₩124,628 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,556 | ₩123,224 | ₩113,773 | ₩121,540 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,612 | ₩131,178 | ₩123,545 | ₩124,762 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩118,078 | ₩127,515 | ₩117,837 | ₩124,187 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,316 | ₩121,433 | ₩116,594 | ₩117,089 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,842 | ₩126,780 | ₩120,324 | ₩120,805 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,855 | ₩130,430 | ₩121,594 | ₩125,310 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,348 | ₩120,925 | ₩118,118 | ₩118,399 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,326 | ₩122,329 | ₩119,040 | ₩120,511 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,920 | ₩120,283 | ₩117,356 | ₩118,252 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩115,017 | ₩119,481 | ₩113,894 | ₩118,586 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩112,129 | ₩114,682 | ₩110,552 | ₩112,463 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,279 | ₩111,554 | ₩107,651 | ₩110,645 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,587 | ₩111,715 | ₩105,686 | ₩108,346 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,549 | ₩114,870 | ₩111,086 | ₩112,637 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,819 | ₩118,599 | ₩114,228 | ₩114,749 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩116,073 | ₩118,907 | ₩114,575 | ₩117,570 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,923 | ₩121,914 | ₩116,340 | ₩117,944 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,864 | ₩119,588 | ₩115,752 | ₩118,826 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩116,033 | ₩118,733 | ₩114,067 | ₩115,257 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,602 | ₩120,136 | ₩115,819 | ₩119,495 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,280 | ₩126,540 | ₩114,108 | ₩114,442 | -7.92% | 3054.6만 |
|---|