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 | ₩372,741 | ₩378,869 | ₩357,401 | ₩367,521 | -1.40% | 1504.7만 |
| 2026.10.08 | ₩370,618 | ₩379,029 | ₩354,851 | ₩366,693 | -1.06% | 2920만 |
| 2026.10.07 | ₩375,558 | ₩383,208 | ₩369,150 | ₩380,071 | +1.20% | 2382.2만 |
| 2026.10.06 | ₩362,154 | ₩402,220 | ₩356,813 | ₩383,181 | +5.81% | 5128.6만 |
| 2026.10.05 | ₩368,696 | ₩373,128 | ₩357,534 | ₩362,140 | -1.78% | 1289.6만 |
| 2026.10.02 | ₩371,152 | ₩373,822 | ₩362,594 | ₩363,529 | -2.05% | 1590.6만 |
| 2026.10.01 | ₩353,930 | ₩360,845 | ₩343,890 | ₩357,908 | +1.12% | 1903만 |
| 2026.09.30 | ₩353,329 | ₩353,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,101 |
| ₩352,741 |
| -0.17% |
| 1197.9만 |
| 2026.09.29 | ₩345,185 | ₩352,995 | ₩342,955 | ₩351,486 | +1.83% | 1709.9만 |
|---|
| 2026.09.28 | ₩346,654 | ₩349,497 | ₩331,287 | ₩336,307 | -2.98% | 1691.6만 |
|---|
| 2026.09.25 | ₩351,874 | ₩357,107 | ₩343,690 | ₩349,711 | -0.61% | 1242.8만 |
|---|
| 2026.09.24 | ₩339,244 | ₩349,764 | ₩336,694 | ₩345,719 | +1.91% | 1342.5만 |
|---|
| 2026.09.23 | ₩350,272 | ₩353,756 | ₩342,074 | ₩348,322 | -0.56% | 1368.4만 |
|---|
| 2026.09.22 | ₩341,060 | ₩355,131 | ₩339,110 | ₩350,272 | +2.70% | 1992.7만 |
|---|
| 2026.09.21 | ₩335,639 | ₩348,696 | ₩327,081 | ₩343,623 | +2.38% | 2146.6만 |
|---|
| 2026.09.18 | ₩323,169 | ₩326,347 | ₩315,025 | ₩326,093 | +0.90% | 2363.6만 |
|---|
| 2026.09.17 | ₩320,513 | ₩330,953 | ₩320,419 | ₩321,434 | +0.29% | 2097만 |
|---|
| 2026.09.16 | ₩302,703 | ₩312,102 | ₩299,832 | ₩306,681 | +1.31% | 1637.7만 |
|---|
| 2026.09.15 | ₩295,880 | ₩303,891 | ₩294,946 | ₩295,987 | +0.04% | 1274.3만 |
|---|
| 2026.09.14 | ₩288,124 | ₩299,191 | ₩285,213 | ₩292,142 | +1.39% | 2219.7만 |
|---|
| 2026.09.11 | ₩313,250 | ₩320,686 | ₩306,107 | ₩315,212 | +0.63% | 1731만 |
|---|
| 2026.09.10 | ₩304,438 | ₩313,063 | ₩301,928 | ₩303,010 | -0.47% | 1646.8만 |
|---|
| 2026.09.09 | ₩298,791 | ₩322,929 | ₩298,524 | ₩313,757 | +5.01% | 2047.8만 |
|---|
| 2026.09.08 | ₩303,063 | ₩309,592 | ₩297,095 | ₩300,940 | -0.70% | 2061.8만 |
|---|
| 2026.09.04 | ₩282,583 | ₩298,617 | ₩281,528 | ₩298,457 | +5.62% | 2121.8만 |
|---|
| 2026.09.03 | ₩272,824 | ₩284,065 | ₩268,485 | ₩278,805 | +2.19% | 1876.9만 |
|---|
| 2026.09.02 | ₩274,025 | ₩278,351 | ₩271,689 | ₩275,667 | +0.60% | 1522.5만 |
|---|
| 2026.09.01 | ₩273,838 | ₩280,968 | ₩267,844 | ₩280,887 | +2.57% | 2228.4만 |
|---|
| 2026.08.31 | ₩288,778 | ₩291,341 | ₩279,739 | ₩282,583 | -2.15% | 2365.1만 |
|---|
| 2026.08.28 | ₩300,740 | ₩305,573 | ₩287,776 | ₩289,205 | -3.84% | 4898만 |
|---|
| 2026.08.27 | ₩338,363 | ₩339,911 | ₩320,927 | ₩322,355 | -4.73% | 4101.5만 |
|---|
| 2026.08.26 | ₩320,419 | ₩327,322 | ₩316,134 | ₩327,241 | +2.13% | 1710.7만 |
|---|
| 2026.08.25 | ₩316,921 | ₩329,364 | ₩314,985 | ₩320,927 | +1.26% | 2134.7만 |
|---|
| 2026.08.24 | ₩306,027 | ₩309,338 | ₩294,278 | ₩306,120 | +0.03% | 1879.1만 |
|---|
| 2026.08.21 | ₩336,961 | ₩337,134 | ₩311,447 | ₩316,467 | -6.08% | 2552.7만 |
|---|
| 2026.08.20 | ₩317,175 | ₩336,080 | ₩313,116 | ₩335,118 | +5.66% | 2922.7만 |
|---|
| 2026.08.19 | ₩320,593 | ₩327,749 | ₩304,532 | ₩316,774 | -1.19% | 4401.2만 |
|---|
| 2026.08.18 | ₩294,412 | ₩300,406 | ₩281,835 | ₩288,377 | -2.05% | 2586.1만 |
|---|
| 2026.08.17 | ₩304,064 | ₩320,660 | ₩302,916 | ₩312,849 | +2.89% | 2111.4만 |
|---|
| 2026.08.14 | ₩295,587 | ₩298,417 | ₩289,846 | ₩296,414 | +0.28% | 1448.8만 |
|---|
| 2026.08.13 | ₩290,620 | ₩308,911 | ₩289,953 | ₩296,628 | +2.07% | 1925.6만 |
|---|
| 2026.08.12 | ₩301,595 | ₩302,916 | ₩289,552 | ₩289,819 | -3.90% | 2513.4만 |
|---|
| 2026.08.11 | ₩283,037 | ₩283,918 | ₩275,601 | ₩283,451 | +0.15% | 1542.9만 |
|---|
| 2026.08.10 | ₩304,091 | ₩307,202 | ₩278,378 | ₩278,444 | -8.43% | 2094.9만 |
|---|
| 2026.08.07 | ₩292,449 | ₩296,214 | ₩274,386 | ₩292,009 | -0.15% | 1966.3만 |
|---|
| 2026.08.06 | ₩274,452 | ₩292,997 | ₩269,339 | ₩281,088 | +2.42% | 1680.4만 |
|---|
| 2026.08.05 | ₩288,351 | ₩296,895 | ₩280,754 | ₩281,729 | -2.30% | 1688.5만 |
|---|
| 2026.08.04 | ₩280,380 | ₩297,282 | ₩277,697 | ₩291,835 | +4.09% | 3392.3만 |
|---|
| 2026.08.03 | ₩241,009 | ₩259,593 | ₩237,070 | ₩258,712 | +7.35% | 2101.6만 |
|---|
| 2026.07.31 | ₩266,188 | ₩268,818 | ₩249,820 | ₩250,408 | -5.93% | 2683.6만 |
|---|
| 2026.07.30 | ₩238,152 | ₩246,122 | ₩233,839 | ₩244,720 | +2.76% | 2986.2만 |
|---|
| 2026.07.29 | ₩232,344 | ₩237,377 | ₩217,485 | ₩218,152 | -6.11% | 2570.9만 |
|---|
| 2026.07.28 | ₩240,314 | ₩242,290 | ₩223,386 | ₩232,931 | -3.07% | 2918.9만 |
|---|
| 2026.07.27 | ₩265,307 | ₩266,736 | ₩242,664 | ₩252,557 | -4.81% | 2163.8만 |
|---|
| 2026.07.24 | ₩270,901 | ₩275,120 | ₩255,387 | ₩259,313 | -4.28% | 1983.7만 |
|---|
| 2026.07.23 | ₩277,510 | ₩286,455 | ₩273,718 | ₩279,459 | +0.70% | 1636만 |
|---|
| 2026.07.22 | ₩268,551 | ₩286,935 | ₩267,790 | ₩281,689 | +4.89% | 1689만 |
|---|
| 2026.07.21 | ₩274,439 | ₩281,168 | ₩270,808 | ₩277,643 | +1.17% | 2215.4만 |
|---|
| 2026.07.20 | ₩257,684 | ₩269,793 | ₩256,322 | ₩260,260 | +1.00% | 2507.1만 |
|---|
| 2026.07.17 | ₩243,292 | ₩259,072 | ₩237,577 | ₩251,903 | +3.54% | 2965.6만 |
|---|
| 2026.07.16 | ₩267,176 | ₩269,606 | ₩248,525 | ₩251,396 | -5.91% | 3489.3만 |
|---|
| 2026.07.15 | ₩296,601 | ₩298,123 | ₩268,645 | ₩275,374 | -7.16% | 2682.8만 |
|---|
| 2026.07.14 | ₩309,164 | ₩309,739 | ₩291,889 | ₩296,975 | -3.94% | 2070.6만 |
|---|
| 2026.07.13 | ₩305,440 | ₩305,466 | ₩287,416 | ₩290,420 | -4.92% | 2561.5만 |
|---|
| 2026.07.10 | ₩317,469 | ₩321,674 | ₩309,765 | ₩314,825 | -0.83% | 1510.6만 |
|---|
| 2026.07.09 | ₩328,670 | ₩336,040 | ₩321,888 | ₩324,785 | -1.18% | 2124.5만 |
|---|
| 2026.07.08 | ₩300,607 | ₩316,134 | ₩300,366 | ₩309,351 | +2.91% | 2554.2만 |
|---|
| 2026.07.07 | ₩313,637 | ₩317,001 | ₩297,643 | ₩308,003 | -1.80% | 3616.4만 |
|---|
| 2026.07.06 | ₩340,205 | ₩347,735 | ₩332,488 | ₩332,795 | -2.18% | 2570.3만 |
|---|
| 2026.07.02 | ₩359,804 | ₩367,080 | ₩316,681 | ₩327,482 | -8.98% | 3843.6만 |
|---|
| 2026.07.01 | ₩377,120 | ₩390,511 | ₩362,274 | ₩363,208 | -3.69% | 3382.3만 |
|---|
| 2026.06.30 | ₩372,154 | ₩400,524 | ₩367,815 | ₩397,707 | +6.87% | 3752만 |
|---|
| 2026.06.29 | ₩363,689 | ₩371,526 | ₩334,464 | ₩370,818 | +1.96% | 3174.9만 |
|---|
| 2026.06.26 | ₩358,295 | ₩366,079 | ₩349,791 | ₩356,159 | -0.60% | 4198.6만 |
|---|
| 2026.06.25 | ₩388,749 | ₩390,524 | ₩352,087 | ₩375,505 | -3.41% | 3913.2만 |
|---|
| 2026.06.24 | ₩376,426 | ₩376,426 | ₩352,007 | ₩369,417 | -1.86% | 3574.7만 |
|---|
| 2026.06.23 | ₩372,247 | ₩388,442 | ₩368,816 | ₩372,541 | +0.08% | 4636.1만 |
|---|
| 2026.06.22 | ₩418,401 | ₩419,442 | ₩398,094 | ₩411,018 | -1.76% | 4922.5만 |
|---|
| 2026.06.18 | ₩407,827 | ₩440,416 | ₩403,675 | ₩414,649 | +1.67% | 2.5억 |
|---|
| 2026.06.17 | ₩391,032 | ₩410,364 | ₩378,255 | ₩386,559 | -1.14% | 5060.7만 |
|---|
| 2026.06.16 | ₩399,362 | ₩423,220 | ₩371,326 | ₩372,047 | -6.84% | 5920.1만 |
|---|
| 2026.06.15 | ₩396,132 | ₩417,853 | ₩384,623 | ₩412,380 | +4.10% | 5496.4만 |
|---|
| 2026.06.12 | ₩360,565 | ₩384,476 | ₩356,880 | ₩373,422 | +3.57% | 4204.7만 |
|---|
| 2026.06.11 | ₩347,842 | ₩376,920 | ₩345,025 | ₩374,770 | +7.74% | 5725.5만 |
|---|
| 2026.06.10 | ₩351,794 | ₩363,769 | ₩336,787 | ₩337,228 | -4.14% | 5417.5만 |
|---|
| 2026.06.09 | ₩400,204 | ₩403,728 | ₩325,760 | ₩356,306 | -10.97% | 9475.5만 |
|---|
| 2026.06.08 | ₩385,424 | ₩407,146 | ₩375,638 | ₩385,638 | +0.06% | 8457.6만 |
|---|
| 2026.06.05 | ₩399,856 | ₩401,485 | ₩348,977 | ₩351,754 | -12.03% | 9397.6만 |
|---|
| 2026.06.04 | ₩377,761 | ₩429,228 | ₩370,565 | ₩422,459 | +11.83% | 8690.4만 |
|---|
| 2026.06.03 | ₩424,061 | ₩432,833 | ₩392,527 | ₩402,727 | -5.03% | 1.2억 |
|---|
| 2026.06.02 | ₩338,389 | ₩388,909 | ₩337,014 | ₩388,228 | +14.73% | 1.1억 |
|---|
| 2026.06.01 | ₩265,561 | ₩300,580 | ₩260,501 | ₩292,957 | +10.32% | 3292.7만 |
|---|
| 2026.05.29 | ₩272,944 | ₩278,711 | ₩265,948 | ₩273,691 | +0.27% | 3402.5만 |
|---|
| 2026.05.28 | ₩265,347 | ₩276,896 | ₩259,940 | ₩273,464 | +3.06% | 5262.5만 |
|---|
| 2026.05.27 | ₩291,021 | ₩291,395 | ₩262,009 | ₩265,280 | -8.84% | 5419.9만 |
|---|
| 2026.05.26 | ₩282,022 | ₩290,313 | ₩267,069 | ₩278,044 | -1.41% | 4255.8만 |
|---|
| 2026.05.22 | ₩259,967 | ₩264,880 | ₩256,629 | ₩262,116 | +0.83% | 1982.3만 |
|---|
| 2026.05.21 | ₩257,016 | ₩259,780 | ₩251,262 | ₩254,586 | -0.95% | 2150.6만 |
|---|
| 2026.05.20 | ₩244,920 | ₩258,098 | ₩243,358 | ₩249,393 | +1.83% | 2980.8만 |
|---|
| 2026.05.19 | ₩219,768 | ₩242,504 | ₩217,418 | ₩235,335 | +7.08% | 2500.3만 |
|---|
| 2026.05.18 | ₩242,677 | ₩243,932 | ₩220,422 | ₩225,535 | -7.06% | 2443.9만 |
|---|
| 2026.05.15 | ₩232,170 | ₩243,171 | ₩231,423 | ₩236,162 | +1.72% | 2475.7만 |
|---|
| 2026.05.14 | ₩241,489 | ₩256,536 | ₩236,750 | ₩243,759 | +0.94% | 3266.1만 |
|---|
| 2026.05.13 | ₩225,749 | ₩243,398 | ₩225,508 | ₩237,577 | +5.24% | 3186.3만 |
|---|
| 2026.05.12 | ₩220,902 | ₩225,268 | ₩210,889 | ₩219,621 | -0.58% | 2136.8만 |
|---|
| 2026.05.11 | ₩218,513 | ₩232,518 | ₩216,937 | ₩228,085 | +4.38% | 2294.8만 |
|---|
| 2026.05.08 | ₩219,874 | ₩227,751 | ₩217,485 | ₩227,137 | +3.30% | 2058.9만 |
|---|
| 2026.05.07 | ₩228,566 | ₩228,993 | ₩211,677 | ₩213,626 | -6.54% | 2368.4만 |
|---|
| 2026.05.06 | ₩230,435 | ₩234,707 | ₩220,288 | ₩229,834 | -0.26% | 2320.5만 |
|---|
| 2026.05.05 | ₩224,667 | ₩230,942 | ₩219,727 | ₩225,295 | +0.28% | 2228.4만 |
|---|
| 2026.05.04 | ₩220,929 | ₩222,718 | ₩216,630 | ₩218,499 | -1.10% | 1454.7만 |
|---|
| 2026.05.01 | ₩216,750 | ₩222,144 | ₩212,625 | ₩220,221 | +1.60% | 1307.2만 |
|---|
| 2026.04.30 | ₩214,067 | ₩221,103 | ₩208,753 | ₩220,488 | +3.00% | 2032.7만 |
|---|
| 2026.04.29 | ₩205,295 | ₩209,888 | ₩201,998 | ₩209,033 | +1.82% | 2064.9만 |
|---|
| 2026.04.28 | ₩197,472 | ₩208,272 | ₩196,057 | ₩204,574 | +3.60% | 2712.9만 |
|---|
| 2026.04.27 | ₩216,457 | ₩218,219 | ₩201,717 | ₩211,223 | -2.42% | 3028.2만 |
|---|
| 2026.04.24 | ₩226,790 | ₩228,085 | ₩211,624 | ₩219,367 | -3.27% | 3759.9만 |
|---|
| 2026.04.23 | ₩210,863 | ₩224,107 | ₩210,636 | ₩221,036 | +4.82% | 3693.9만 |
|---|
| 2026.04.22 | ₩205,148 | ₩211,864 | ₩201,717 | ₩210,035 | +2.38% | 3076.6만 |
|---|
| 2026.04.21 | ₩198,526 | ₩206,871 | ₩197,392 | ₩202,011 | +1.76% | 3190.1만 |
|---|
| 2026.04.20 | ₩196,938 | ₩199,701 | ₩192,158 | ₩197,378 | +0.22% | 3954.9만 |
|---|
| 2026.04.17 | ₩180,076 | ₩186,791 | ₩177,779 | ₩186,497 | +3.57% | 2634.1만 |
|---|
| 2026.04.16 | ₩176,578 | ₩179,822 | ₩171,451 | ₩178,060 | +0.84% | 2083만 |
|---|
| 2026.04.15 | ₩176,751 | ₩184,495 | ₩176,070 | ₩179,702 | +1.67% | 2345만 |
|---|
| 2026.04.14 | ₩181,718 | ₩182,772 | ₩174,682 | ₩178,674 | -1.68% | 3360.1만 |
|---|
| 2026.04.13 | ₩173,520 | ₩177,833 | ₩172,185 | ₩175,296 | +1.02% | 3126.5만 |
|---|
| 2026.04.10 | ₩165,096 | ₩173,347 | ₩165,016 | ₩171,544 | +3.91% | 4118.7만 |
|---|
| 2026.04.09 | ₩158,821 | ₩162,840 | ₩157,312 | ₩160,116 | +0.82% | 3271.9만 |
|---|
| 2026.04.08 | ₩152,199 | ₩154,415 | ₩147,460 | ₩152,800 | +0.39% | 2945.6만 |
|---|
| 2026.04.07 | ₩144,696 | ₩147,019 | ₩141,545 | ₩146,031 | +0.92% | 1896.5만 |
|---|
| 2026.04.06 | ₩146,125 | ₩149,382 | ₩141,518 | ₩146,205 | +0.05% | 2270.1만 |
|---|
| 2026.04.02 | ₩136,579 | ₩143,201 | ₩135,017 | ₩143,000 | +4.70% | 2366.7만 |
|---|
| 2026.04.01 | ₩134,603 | ₩143,975 | ₩134,162 | ₩142,466 | +5.84% | 4407.3만 |
|---|
| 2026.03.31 | ₩128,702 | ₩132,921 | ₩124,229 | ₩132,240 | +2.75% | 5128.6만 |
|---|
| 2026.03.30 | ₩126,993 | ₩128,835 | ₩115,631 | ₩117,233 | -7.69% | 2146.3만 |
|---|
| 2026.03.27 | ₩131,879 | ₩133,014 | ₩124,696 | ₩126,672 | -3.95% | 1650.7만 |
|---|
| 2026.03.26 | ₩130,784 | ₩134,376 | ₩129,796 | ₩130,411 | -0.29% | 2607.9만 |
|---|
| 2026.03.25 | ₩125,604 | ₩131,933 | ₩125,498 | ₩131,439 | +4.64% | 2256.2만 |
|---|
| 2026.03.24 | ₩118,609 | ₩124,376 | ₩118,555 | ₩123,308 | +3.96% | 1373.1만 |
|---|
| 2026.03.23 | ₩119,423 | ₩122,267 | ₩118,475 | ₩120,371 | +0.79% | 1412.7만 |
|---|
| 2026.03.20 | ₩118,689 | ₩120,798 | ₩115,698 | ₩117,367 | -1.11% | 2557만 |
|---|
| 2026.03.19 | ₩115,177 | ₩119,810 | ₩113,655 | ₩119,530 | +3.78% | 1338.9만 |
|---|
| 2026.03.18 | ₩121,225 | ₩122,854 | ₩116,379 | ₩116,980 | -3.50% | 1609.7만 |
|---|
| 2026.03.17 | ₩123,228 | ₩124,750 | ₩120,624 | ₩121,212 | -1.64% | 1162.3만 |
|---|
| 2026.03.16 | ₩119,022 | ₩123,522 | ₩118,982 | ₩122,267 | +2.73% | 1587.6만 |
|---|
| 2026.03.13 | ₩117,167 | ₩120,825 | ₩115,912 | ₩117,300 | +0.11% | 1410.8만 |
|---|
| 2026.03.12 | ₩119,957 | ₩120,197 | ₩116,646 | ₩117,046 | -2.43% | 1685.4만 |
|---|
| 2026.03.11 | ₩124,963 | ₩126,846 | ₩120,398 | ₩120,745 | -3.38% | 1844.6만 |
|---|
| 2026.03.10 | ₩123,588 | ₩126,899 | ₩122,320 | ₩124,563 | +0.79% | 2650만 |
|---|
| 2026.03.09 | ₩117,394 | ₩124,069 | ₩112,414 | ₩123,695 | +5.37% | 3887.4만 |
|---|
| 2026.03.06 | ₩113,108 | ₩124,696 | ₩111,346 | ₩119,583 | +5.72% | 9007.1만 |
|---|
| 2026.03.05 | ₩105,338 | ₩107,154 | ₩100,451 | ₩101,039 | -4.08% | 4262만 |
|---|
| 2026.03.04 | ₩105,071 | ₩106,139 | ₩103,148 | ₩104,256 | -0.78% | 1467.8만 |
|---|
| 2026.03.03 | ₩103,936 | ₩105,578 | ₩102,334 | ₩103,482 | -0.44% | 1582.6만 |
|---|
| 2026.03.02 | ₩106,312 | ₩110,571 | ₩106,005 | ₩107,955 | +1.54% | 1522.9만 |
|---|
| 2026.02.27 | ₩106,846 | ₩109,864 | ₩105,017 | ₩109,063 | +2.07% | 2025.4만 |
|---|
| 2026.02.26 | ₩108,288 | ₩108,983 | ₩103,001 | ₩105,858 | -2.24% | 1232.7만 |
|---|
| 2026.02.25 | ₩105,485 | ₩108,395 | ₩105,431 | ₩108,035 | +2.42% | 1052.5만 |
|---|
| 2026.02.24 | ₩104,136 | ₩106,406 | ₩103,041 | ₩104,657 | +0.50% | 839.6만 |
|---|
| 2026.02.23 | ₩104,657 | ₩105,618 | ₩101,560 | ₩103,856 | -0.77% | 1162.3만 |
|---|
| 2026.02.20 | ₩104,457 | ₩107,260 | ₩103,602 | ₩106,112 | +1.58% | 879.5만 |
|---|
| 2026.02.19 | ₩104,644 | ₩106,366 | ₩103,762 | ₩106,286 | +1.57% | 651.2만 |
|---|
| 2026.02.18 | ₩105,672 | ₩107,340 | ₩104,790 | ₩105,591 | -0.08% | 840.8만 |
|---|
| 2026.02.17 | ₩103,228 | ₩107,234 | ₩102,307 | ₩105,485 | +2.19% | 1056.9만 |
|---|
| 2026.02.13 | ₩104,069 | ₩106,766 | ₩103,802 | ₩104,951 | +0.85% | 761.5만 |
|---|
| 2026.02.12 | ₩109,730 | ₩109,730 | ₩103,389 | ₩104,443 | -4.82% | 1364.4만 |
|---|
| 2026.02.11 | ₩111,613 | ₩111,853 | ₩105,752 | ₩108,595 | -2.70% | 1163.7만 |
|---|
| 2026.02.10 | ₩110,398 | ₩111,346 | ₩108,796 | ₩109,490 | -0.82% | 1056.1만 |
|---|
| 2026.02.09 | ₩106,286 | ₩110,892 | ₩105,031 | ₩109,944 | +3.44% | 1377.5만 |
|---|
| 2026.02.06 | ₩102,588 | ₩107,808 | ₩102,160 | ₩107,180 | +4.48% | 2258.2만 |
|---|
| 2026.02.05 | ₩97,301 | ₩99,851 | ₩94,377 | ₩99,076 | +1.82% | 1920.2만 |
|---|
| 2026.02.04 | ₩100,131 | ₩101,546 | ₩95,832 | ₩98,435 | -1.69% | 1750.6만 |
|---|
| 2026.02.03 | ₩104,857 | ₩105,431 | ₩97,180 | ₩100,852 | -3.82% | 2256.4만 |
|---|
| 2026.02.02 | ₩103,616 | ₩105,445 | ₩102,427 | ₩105,017 | +1.35% | 1451.3만 |
|---|
| 2026.01.30 | ₩106,873 | ₩109,076 | ₩104,377 | ₩105,365 | -1.41% | 1258.1만 |
|---|
| 2026.01.29 | ₩109,396 | ₩110,064 | ₩104,537 | ₩108,595 | -0.73% | 1394.5만 |
|---|
| 2026.01.28 | ₩112,921 | ₩114,109 | ₩110,411 | ₩111,639 | -1.14% | 1031.1만 |
|---|
| 2026.01.27 | ₩110,638 | ₩111,800 | ₩108,542 | ₩110,718 | +0.07% | 1130.8만 |
|---|
| 2026.01.26 | ₩106,566 | ₩111,399 | ₩106,219 | ₩109,169 | +2.44% | 1246.5만 |
|---|
| 2026.01.23 | ₩108,435 | ₩109,503 | ₩106,433 | ₩107,113 | -1.22% | 1392.5만 |
|---|
| 2026.01.22 | ₩112,774 | ₩113,949 | ₩110,465 | ₩110,945 | -1.62% | 1299.8만 |
|---|
| 2026.01.21 | ₩107,340 | ₩112,534 | ₩107,340 | ₩110,211 | +2.67% | 1713.4만 |
|---|
| 2026.01.20 | ₩105,885 | ₩111,452 | ₩105,498 | ₩106,539 | +0.62% | 1868.8만 |
|---|
| 2026.01.16 | ₩108,742 | ₩110,117 | ₩107,207 | ₩107,421 | -1.22% | 1501.1만 |
|---|
| 2026.01.15 | ₩110,438 | ₩110,732 | ₩106,806 | ₩107,314 | -2.83% | 1659.4만 |
|---|
| 2026.01.14 | ₩110,758 | ₩110,812 | ₩105,832 | ₩108,422 | -2.11% | 1529.6만 |
|---|
| 2026.01.13 | ₩111,493 | ₩112,227 | ₩110,478 | ₩110,878 | -0.55% | 913.4만 |
|---|
| 2026.01.12 | ₩110,037 | ₩111,813 | ₩109,583 | ₩110,665 | +0.57% | 1014.7만 |
|---|
| 2026.01.09 | ₩112,187 | ₩112,748 | ₩109,730 | ₩111,105 | -0.96% | 1348.6만 |
|---|
| 2026.01.08 | ₩113,081 | ₩113,375 | ₩110,651 | ₩111,412 | -1.48% | 1069.6만 |
|---|
| 2026.01.07 | ₩115,511 | ₩115,538 | ₩111,599 | ₩113,001 | -2.17% | 1723.1만 |
|---|
| 2026.01.06 | ₩123,762 | ₩125,765 | ₩115,845 | ₩117,794 | -4.82% | 2432.3만 |
|---|
| 2026.01.05 | ₩124,189 | ₩125,457 | ₩117,647 | ₩120,464 | -3.00% | 2132.8만 |
|---|
| 2026.01.02 | ₩115,805 | ₩120,264 | ₩115,618 | ₩119,343 | +3.06% | 1498.8만 |
|---|
| 2025.12.31 | ₩115,885 | ₩116,045 | ₩113,402 | ₩113,455 | -2.10% | 723.4만 |
|---|
| 2025.12.30 | ₩114,496 | ₩117,621 | ₩114,443 | ₩115,832 | +1.17% | 958.3만 |
|---|
| 2025.12.29 | ₩113,922 | ₩114,950 | ₩112,414 | ₩114,496 | +0.50% | 967.8만 |
|---|
| 2025.12.26 | ₩116,285 | ₩116,419 | ₩114,777 | ₩115,271 | -0.87% | 500.1만 |
|---|
| 2025.12.24 | ₩116,486 | ₩117,180 | ₩114,950 | ₩115,471 | -0.87% | 533.5만 |
|---|
| 2025.12.23 | ₩112,681 | ₩117,554 | ₩112,534 | ₩117,060 | +3.89% | 1233.4만 |
|---|
| 2025.12.22 | ₩115,591 | ₩116,619 | ₩112,748 | ₩113,215 | -2.06% | 987.1만 |
|---|
| 2025.12.19 | ₩112,213 | ₩115,111 | ₩111,746 | ₩112,267 | +0.05% | 2172.2만 |
|---|
| 2025.12.18 | ₩112,788 | ₩113,522 | ₩110,344 | ₩112,774 | -0.01% | 1273.2만 |
|---|
| 2025.12.17 | ₩115,484 | ₩116,392 | ₩108,382 | ₩109,076 | -5.55% | 1666.3만 |
|---|
| 2025.12.16 | ₩111,586 | ₩112,748 | ₩109,784 | ₩112,240 | +0.59% | 948.4만 |
|---|
| 2025.12.15 | ₩113,308 | ₩114,617 | ₩111,706 | ₩112,494 | -0.72% | 1195.3만 |
|---|
| 2025.12.12 | ₩116,993 | ₩118,822 | ₩112,000 | ₩112,721 | -3.65% | 2157.6만 |
|---|
| 2025.12.11 | ₩121,466 | ₩122,480 | ₩116,833 | ₩119,396 | -1.70% | 1659.4만 |
|---|
| 2025.12.10 | ₩121,933 | ₩123,962 | ₩120,357 | ₩123,455 | +1.25% | 2257.4만 |
|---|
| 2025.12.09 | ₩122,280 | ₩122,413 | ₩117,540 | ₩118,689 | -2.94% | 2303.7만 |
|---|
| 2025.12.08 | ₩120,758 | ₩123,882 | ₩118,715 | ₩122,827 | +1.71% | 4073.1만 |
|---|
| 2025.12.05 | ₩134,042 | ₩137,033 | ₩129,917 | ₩132,053 | -1.48% | 2222만 |
|---|
| 2025.12.04 | ₩132,720 | ₩137,206 | ₩129,743 | ₩131,092 | -1.23% | 2398.2만 |
|---|
| 2025.12.03 | ₩133,561 | ₩136,325 | ₩127,887 | ₩133,775 | +0.16% | 5283.4만 |
|---|
| 2025.12.02 | ₩123,709 | ₩125,311 | ₩122,106 | ₩124,016 | +0.25% | 3823.1만 |
|---|
| 2025.12.01 | ₩119,009 | ₩123,815 | ₩117,888 | ₩121,626 | +2.20% | 1814.3만 |
|---|
| 2025.11.28 | ₩114,683 | ₩119,530 | ₩112,841 | ₩119,356 | +4.07% | 1123.6만 |
|---|
| 2025.11.26 | ₩112,934 | ₩119,236 | ₩112,187 | ₩117,113 | +3.70% | 1501.9만 |
|---|
| 2025.11.25 | ₩110,144 | ₩111,893 | ₩107,514 | ₩111,386 | +1.13% | 1166.8만 |
|---|
| 2025.11.24 | ₩104,790 | ₩112,921 | ₩104,136 | ₩111,866 | +6.75% | 2394.5만 |
|---|
| 2025.11.21 | ₩102,481 | ₩105,365 | ₩98,289 | ₩103,402 | +0.90% | 1621.1만 |
|---|
| 2025.11.20 | ₩111,346 | ₩112,734 | ₩101,573 | ₩102,374 | -8.06% | 2331.6만 |
|---|
| 2025.11.19 | ₩105,591 | ₩109,330 | ₩105,178 | ₩108,569 | +2.82% | 1368.8만 |
|---|
| 2025.11.18 | ₩107,434 | ₩109,143 | ₩104,724 | ₩105,044 | -2.22% | 2342.7만 |
|---|
| 2025.11.17 | ₩114,056 | ₩115,778 | ₩109,290 | ₩111,412 | -2.32% | 1654.9만 |
|---|
| 2025.11.14 | ₩112,774 | ₩118,822 | ₩111,252 | ₩115,418 | +2.34% | 1241.4만 |
|---|
| 2025.11.13 | ₩116,940 | ₩118,088 | ₩113,095 | ₩116,846 | -0.08% | 1722.7만 |
|---|
| 2025.11.12 | ₩120,905 | ₩123,989 | ₩118,649 | ₩119,263 | -1.36% | 1184.7만 |
|---|
| 2025.11.11 | ₩122,867 | ₩123,722 | ₩118,181 | ₩119,263 | -2.93% | 1353.9만 |
|---|
| 2025.11.10 | ₩124,389 | ₩126,125 | ₩123,094 | ₩124,470 | +0.06% | 1457.1만 |
|---|
| 2025.11.07 | ₩122,400 | ₩123,068 | ₩113,629 | ₩121,385 | -0.83% | 2089.9만 |
|---|
| 2025.11.06 | ₩128,448 | ₩131,011 | ₩123,388 | ₩124,603 | -2.99% | 2802.3만 |
|---|
| 2025.11.05 | ₩117,928 | ₩127,353 | ₩117,687 | ₩124,029 | +5.17% | 1719.5만 |
|---|
| 2025.11.04 | ₩117,167 | ₩121,279 | ₩116,446 | ₩116,940 | -0.19% | 1363만 |
|---|
| 2025.11.03 | ₩124,683 | ₩126,619 | ₩120,171 | ₩120,651 | -3.23% | 1430.9만 |
|---|
| 2025.10.31 | ₩124,696 | ₩130,264 | ₩121,439 | ₩125,150 | +0.36% | 2932.1만 |
|---|
| 2025.10.30 | ₩119,196 | ₩120,771 | ₩117,968 | ₩118,248 | -0.80% | 1190.4만 |
|---|
| 2025.10.29 | ₩121,172 | ₩122,173 | ₩118,889 | ₩120,357 | -0.67% | 1340만 |
|---|
| 2025.10.28 | ₩118,769 | ₩120,131 | ₩117,207 | ₩118,101 | -0.56% | 1302.9만 |
|---|
| 2025.10.27 | ₩114,870 | ₩119,329 | ₩113,749 | ₩118,435 | +3.10% | 1633.2만 |
|---|
| 2025.10.24 | ₩111,987 | ₩114,537 | ₩110,411 | ₩112,320 | +0.30% | 1166.1만 |
|---|
| 2025.10.23 | ₩108,141 | ₩111,412 | ₩107,514 | ₩110,505 | +2.19% | 1033.6만 |
|---|
| 2025.10.22 | ₩108,449 | ₩111,573 | ₩105,551 | ₩108,208 | -0.22% | 1921.9만 |
|---|
| 2025.10.21 | ₩114,403 | ₩114,723 | ₩110,945 | ₩112,494 | -1.67% | 1324.2만 |
|---|
| 2025.10.20 | ₩115,671 | ₩118,448 | ₩114,083 | ₩114,603 | -0.92% | 1613.8만 |
|---|
| 2025.10.17 | ₩115,925 | ₩118,755 | ₩114,430 | ₩117,420 | +1.29% | 1324.4만 |
|---|
| 2025.10.16 | ₩119,770 | ₩121,759 | ₩116,192 | ₩117,794 | -1.65% | 1298.9만 |
|---|
| 2025.10.15 | ₩117,714 | ₩119,436 | ₩115,605 | ₩118,675 | +0.82% | 1520.2만 |
|---|
| 2025.10.14 | ₩115,885 | ₩118,582 | ₩113,922 | ₩115,111 | -0.67% | 1544.8만 |
|---|
| 2025.10.13 | ₩119,450 | ₩119,984 | ₩115,671 | ₩119,343 | -0.09% | 2056.4만 |
|---|
| 2025.10.10 | ₩124,122 | ₩126,379 | ₩113,962 | ₩114,296 | -7.92% | 3054.6만 |
|---|