시장 데이터를 불러오는 중
전체 종목
Marex Group Limited - Ordinary Shares 과거 주가
Marex Group Limited - Ordinary Shares · MRX · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marex Group Limited - Ordinary Shares · MRX · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,093 | ₩98,221 | ₩94,485 | ₩96,374 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,450 | ₩96,964 | ₩94,002 | ₩95,369 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,781 | ₩99,309 | ₩93,466 | ₩96,321 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,815 | ₩102,431 | ₩98,599 | ₩99,483 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,486 | ₩101,560 | ₩97,486 | ₩100,783 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,798 | ₩99,456 | ₩94,934 | ₩97,486 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,997 | ₩95,838 | ₩91,121 | ₩95,088 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,481 | ₩96,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,480 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩95,249 | ₩97,084 | ₩93,198 | ₩96,656 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,605 | ₩97,366 | ₩94,237 | ₩95,530 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩98,049 | ₩98,907 | ₩94,083 | ₩95,557 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,450 | ₩97,419 | ₩93,679 | ₩97,406 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,535 | ₩97,634 | ₩94,471 | ₩95,932 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,842 | ₩102,719 | ₩95,396 | ₩97,352 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,952 | ₩102,391 | ₩98,733 | ₩101,453 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩98,197 | ₩100,890 | ₩98,197 | ₩99,684 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,607 | ₩99,309 | ₩95,275 | ₩98,183 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,912 | ₩97,259 | ₩89,835 | ₩96,991 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩95,222 | ₩95,222 | ₩91,523 | ₩91,657 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,959 | ₩96,964 | ₩93,801 | ₩94,900 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,622 | ₩101,460 | ₩97,460 | ₩97,821 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,502 | ₩102,107 | ₩98,599 | ₩99,282 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,646 | ₩104,200 | ₩99,161 | ₩101,466 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,647 | ₩106,009 | ₩101,721 | ₩102,793 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩101,373 | ₩105,031 | ₩100,502 | ₩104,883 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,473 | ₩101,520 | ₩95,644 | ₩101,373 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩97,259 | ₩98,304 | ₩92,622 | ₩96,039 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,843 | ₩98,639 | ₩95,409 | ₩97,312 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,513 | ₩98,025 | ₩93,748 | ₩97,125 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,651 | ₩97,768 | ₩95,141 | ₩97,607 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩96,093 | ₩99,034 | ₩95,249 | ₩95,651 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,512 | ₩96,837 | ₩93,038 | ₩96,642 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,833 | ₩96,522 | ₩93,801 | ₩94,940 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,697 | ₩99,697 | ₩93,339 | ₩94,525 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩94,163 | ₩98,491 | ₩94,163 | ₩97,808 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,498 | ₩97,332 | ₩93,038 | ₩93,252 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,870 | ₩98,826 | ₩93,842 | ₩94,056 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,806 | ₩97,567 | ₩93,118 | ₩96,321 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩95,168 | ₩98,364 | ₩94,478 | ₩95,744 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,977 | ₩96,977 | ₩93,038 | ₩95,222 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,696 | ₩101,038 | ₩96,562 | ₩96,964 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,885 | ₩95,974 | ₩83,885 | ₩95,316 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,884 | ₩81,788 | ₩79,517 | ₩80,307 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,741 | ₩83,871 | ₩80,428 | ₩81,138 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,877 | ₩86,002 | ₩81,111 | ₩81,487 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩86,069 | ₩86,163 | ₩82,880 | ₩83,537 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩88,053 | ₩88,287 | ₩85,822 | ₩86,069 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩86,311 | ₩87,544 | ₩85,741 | ₩85,909 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,914 | ₩86,981 | ₩82,413 | ₩85,788 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,642 | ₩89,795 | ₩86,552 | ₩86,994 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩86,190 | ₩89,152 | ₩83,872 | ₩88,334 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,761 | ₩86,431 | ₩83,296 | ₩84,609 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,681 | ₩87,302 | ₩82,505 | ₩85,976 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,905 | ₩88,662 | ₩84,837 | ₩86,565 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,678 | ₩88,267 | ₩85,801 | ₩87,852 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,632 | ₩88,562 | ₩85,587 | ₩86,083 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,619 | ₩89,152 | ₩84,609 | ₩88,240 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,341 | ₩87,597 | ₩84,341 | ₩86,619 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,465 | ₩85,105 | ₩80,924 | ₩83,912 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,880 | ₩82,880 | ₩79,209 | ₩80,616 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩87,155 | ₩87,155 | ₩83,550 | ₩85,158 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩89,192 | ₩89,320 | ₩86,579 | ₩87,195 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,986 | ₩89,667 | ₩86,954 | ₩88,013 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩88,281 | ₩89,142 | ₩84,796 | ₩86,934 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩94,337 | ₩95,007 | ₩87,691 | ₩88,147 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩92,126 | ₩95,383 | ₩90,974 | ₩94,190 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩91,162 | ₩93,091 | ₩89,328 | ₩90,023 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,441 | ₩91,537 | ₩88,039 | ₩90,063 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩85,265 | ₩89,044 | ₩85,091 | ₩88,897 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,731 | ₩89,245 | ₩82,947 | ₩83,778 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,674 | ₩89,446 | ₩81,674 | ₩87,396 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,946 | ₩84,314 | ₩77,721 | ₩81,674 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,627 | ₩86,465 | ₩78,271 | ₩78,981 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,909 | ₩86,994 | ₩84,689 | ₩86,069 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,597 | ₩88,709 | ₩85,292 | ₩85,922 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,803 | ₩90,250 | ₩86,244 | ₩86,887 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,547 | ₩89,674 | ₩84,743 | ₩89,125 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,900 | ₩89,272 | ₩85,241 | ₩87,503 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩83,081 | ₩87,523 | ₩81,567 | ₩86,900 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,344 | ₩83,108 | ₩81,018 | ₩82,532 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩84,140 | ₩85,440 | ₩82,210 | ₩82,344 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,899 | ₩84,595 | ₩80,924 | ₩83,751 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,461 | ₩84,997 | ₩82,827 | ₩83,028 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,564 | ₩85,373 | ₩81,326 | ₩84,890 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩81,058 | ₩84,421 | ₩79,436 | ₩82,961 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,632 | ₩81,540 | ₩77,788 | ₩81,058 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,626 | ₩79,155 | ₩74,472 | ₩77,708 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩73,058 | ₩75,041 | ₩71,477 | ₩73,849 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,785 | ₩75,041 | ₩71,195 | ₩73,004 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩68,180 | ₩73,748 | ₩66,787 | ₩72,227 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,436 | ₩72,060 | ₩67,571 | ₩68,341 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩71,048 | ₩72,723 | ₩70,726 | ₩71,570 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,869 | ₩73,594 | ₩68,877 | ₩70,941 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,820 | ₩71,239 | ₩68,341 | ₩69,413 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩72,214 | ₩73,299 | ₩70,900 | ₩71,745 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,544 | ₩73,647 | ₩70,753 | ₩72,696 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,937 | ₩73,688 | ₩71,235 | ₩71,289 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,817 | ₩74,224 | ₩72,200 | ₩72,964 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,991 | ₩74,331 | ₩72,361 | ₩73,366 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,996 | ₩75,751 | ₩72,803 | ₩72,991 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩75,028 | ₩77,172 | ₩74,371 | ₩75,430 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩76,274 | ₩76,864 | ₩74,827 | ₩75,336 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,962 | ₩78,552 | ₩76,636 | ₩76,864 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,371 | ₩78,378 | ₩73,701 | ₩78,056 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,438 | ₩75,483 | ₩73,044 | ₩74,907 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩75,108 | ₩76,287 | ₩73,650 | ₩74,720 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,914 | ₩76,060 | ₩69,721 | ₩75,725 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩67,108 | ₩70,083 | ₩67,001 | ₩69,520 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,351 | ₩72,361 | ₩64,066 | ₩67,108 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,802 | ₩71,637 | ₩69,373 | ₩71,316 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,338 | ₩71,053 | ₩69,239 | ₩70,029 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,637 | ₩72,361 | ₩70,217 | ₩70,338 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩71,142 | ₩72,046 | ₩70,378 | ₩71,490 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,329 | ₩73,098 | ₩70,780 | ₩71,852 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩72,254 | ₩73,165 | ₩70,043 | ₩70,726 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩71,249 | ₩72,345 | ₩69,996 | ₩71,182 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,619 | ₩71,383 | ₩69,815 | ₩70,753 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩67,095 | ₩69,962 | ₩67,001 | ₩69,869 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩67,041 | ₩68,127 | ₩66,304 | ₩67,095 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩68,234 | ₩68,716 | ₩66,050 | ₩66,277 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,319 | ₩70,096 | ₩67,497 | ₩68,234 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩70,230 | ₩70,820 | ₩68,957 | ₩69,038 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩69,091 | ₩69,460 | ₩66,907 | ₩68,957 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,289 | ₩71,999 | ₩69,668 | ₩69,721 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,686 | ₩71,879 | ₩70,352 | ₩71,289 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,921 | ₩70,619 | ₩66,907 | ₩70,217 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩67,162 | ₩67,820 | ₩66,115 | ₩66,914 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,380 | ₩67,430 | ₩64,629 | ₩66,974 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩64,200 | ₩65,674 | ₩62,994 | ₩65,621 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,802 | ₩63,008 | ₩61,185 | ₩62,941 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,671 | ₩62,378 | ₩59,336 | ₩61,668 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,991 | ₩59,316 | ₩56,281 | ₩58,827 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,671 | ₩59,684 | ₩57,259 | ₩57,688 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩59,122 | ₩60,462 | ₩58,425 | ₩59,738 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,425 | ₩59,859 | ₩58,130 | ₩58,291 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,927 | ₩58,961 | ₩54,472 | ₩57,567 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,601 | ₩56,920 | ₩53,333 | ₩54,338 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩51,162 | ₩53,346 | ₩51,162 | ₩52,073 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,830 | ₩50,586 | ₩48,830 | ₩50,318 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩49,058 | ₩50,787 | ₩47,933 | ₩49,567 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,464 | ₩47,718 | ₩46,941 | ₩47,390 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,241 | ₩48,777 | ₩47,263 | ₩47,598 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,862 | ₩50,452 | ₩48,241 | ₩48,844 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,678 | ₩49,748 | ₩47,678 | ₩49,608 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,209 | ₩48,576 | ₩46,901 | ₩47,062 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩47,182 | ₩49,031 | ₩46,190 | ₩46,901 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,874 | ₩47,812 | ₩46,365 | ₩46,740 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,825 | ₩48,442 | ₩46,928 | ₩47,959 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,281 | ₩49,567 | ₩47,387 | ₩48,174 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,665 | ₩48,656 | ₩45,695 | ₩48,281 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,626 | ₩51,001 | ₩46,941 | ₩47,772 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,252 | ₩54,217 | ₩51,202 | ₩51,618 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,723 | ₩57,621 | ₩51,966 | ₩53,520 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,455 | ₩58,438 | ₩51,993 | ₩55,530 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,723 | ₩59,805 | ₩56,227 | ₩58,706 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,406 | ₩58,961 | ₩56,698 | ₩58,237 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩56,066 | ₩58,586 | ₩56,066 | ₩57,782 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩55,115 | ₩56,060 | ₩54,150 | ₩55,758 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,520 | ₩54,686 | ₩52,529 | ₩54,257 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,254 | ₩56,817 | ₩53,266 | ₩53,534 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,334 | ₩57,246 | ₩55,845 | ₩56,187 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩57,045 | ₩57,902 | ₩55,879 | ₩56,241 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,946 | ₩57,661 | ₩55,725 | ₩57,621 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,222 | ₩56,522 | ₩54,579 | ₩56,120 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,324 | ₩55,906 | ₩54,150 | ₩55,396 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩55,142 | ₩56,344 | ₩53,252 | ₩54,204 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩56,053 | ₩56,334 | ₩53,520 | ₩54,190 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,646 | ₩55,973 | ₩54,646 | ₩55,919 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,976 | ₩55,611 | ₩53,976 | ₩54,941 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,217 | ₩55,812 | ₩53,400 | ₩54,244 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,989 | ₩54,097 | ₩52,127 | ₩53,708 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,502 | ₩53,922 | ₩51,591 | ₩53,869 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,850 | ₩52,958 | ₩50,988 | ₩52,247 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,569 | ₩53,279 | ₩52,154 | ₩52,636 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,582 | ₩53,782 | ₩52,261 | ₩52,904 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,864 | ₩54,673 | ₩52,730 | ₩53,038 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,716 | ₩52,951 | ₩51,765 | ₩52,180 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,757 | ₩52,911 | ₩51,564 | ₩52,368 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,676 | ₩53,427 | ₩52,261 | ₩52,931 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,445 | ₩55,557 | ₩52,292 | ₩52,489 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,820 | ₩56,120 | ₩54,539 | ₩54,713 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩53,185 | ₩55,035 | ₩53,185 | ₩54,324 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,654 | ₩54,484 | ₩53,051 | ₩53,427 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,641 | ₩54,630 | ₩52,924 | ₩54,204 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,730 | ₩54,110 | ₩52,730 | ₩53,520 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,601 | ₩53,601 | ₩52,053 | ₩52,462 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩52,140 | ₩52,636 | ₩51,457 | ₩52,247 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,546 | ₩52,033 | ₩50,304 | ₩52,020 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,283 | ₩52,154 | ₩50,921 | ₩51,095 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,953 | ₩52,723 | ₩50,700 | ₩51,283 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,261 | ₩53,219 | ₩51,343 | ₩51,953 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,864 | ₩53,138 | ₩51,403 | ₩52,261 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,840 | ₩53,346 | ₩50,840 | ₩53,172 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,738 | ₩51,932 | ₩50,706 | ₩50,840 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,859 | ₩51,926 | ₩51,028 | ₩51,403 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,636 | ₩53,266 | ₩51,738 | ₩51,979 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,958 | ₩53,132 | ₩52,489 | ₩52,636 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,574 | ₩53,809 | ₩52,944 | ₩53,025 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,386 | ₩54,003 | ₩52,703 | ₩53,293 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,649 | ₩54,070 | ₩52,395 | ₩53,654 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,730 | ₩54,119 | ₩52,730 | ₩52,810 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,221 | ₩52,824 | ₩52,046 | ₩52,515 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,556 | ₩52,716 | ₩51,765 | ₩52,274 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,658 | ₩52,891 | ₩51,423 | ₩51,819 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,840 | ₩51,966 | ₩50,304 | ₩51,658 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,899 | ₩52,716 | ₩50,787 | ₩51,015 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,931 | ₩52,931 | ₩51,638 | ₩51,966 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,824 | ₩53,453 | ₩51,926 | ₩52,060 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,867 | ₩52,850 | ₩50,867 | ₩52,341 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,425 | ₩52,730 | ₩50,425 | ₩51,175 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,902 | ₩51,276 | ₩49,688 | ₩50,425 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩50,184 | ₩50,492 | ₩49,474 | ₩50,211 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,581 | ₩50,465 | ₩48,737 | ₩50,304 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,557 | ₩49,795 | ₩47,557 | ₩49,581 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,303 | ₩47,518 | ₩46,693 | ₩47,397 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,874 | ₩47,785 | ₩46,566 | ₩46,981 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,928 | ₩48,093 | ₩46,003 | ₩46,619 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,681 | ₩47,410 | ₩45,574 | ₩46,606 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,577 | ₩46,043 | ₩43,108 | ₩45,842 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,685 | ₩44,154 | ₩41,795 | ₩43,551 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,336 | ₩44,268 | ₩42,224 | ₩43,725 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,757 | ₩45,051 | ₩42,572 | ₩42,639 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,716 | ₩45,212 | ₩43,242 | ₩44,100 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,328 | ₩44,917 | ₩44,073 | ₩44,569 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,641 | ₩45,668 | ₩44,060 | ₩44,797 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,922 | ₩46,499 | ₩45,681 | ₩45,842 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,231 | ₩46,740 | ₩45,614 | ₩46,479 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,887 | ₩47,115 | ₩46,512 | ₩46,753 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,896 | ₩46,887 | ₩45,721 | ₩46,445 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,561 | ₩46,686 | ₩45,259 | ₩46,217 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,591 | ₩45,185 | ₩42,519 | ₩44,931 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,603 | ₩44,180 | ₩40,603 | ₩42,948 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,179 | ₩41,829 | ₩40,871 | ₩41,031 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩41,018 | ₩41,996 | ₩40,469 | ₩41,152 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩41,031 | ₩41,943 | ₩40,428 | ₩41,541 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,388 | ₩40,924 | ₩40,160 | ₩40,670 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,683 | ₩41,259 | ₩40,080 | ₩40,469 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,643 | ₩41,742 | ₩40,643 | ₩41,273 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,340 | ₩41,675 | ₩40,696 | ₩40,897 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,246 | ₩42,036 | ₩41,031 | ₩41,313 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩41,005 | ₩41,139 | ₩40,522 | ₩40,978 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,474 | ₩41,574 | ₩40,603 | ₩40,643 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,924 | ₩41,889 | ₩40,737 | ₩41,427 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,313 | ₩41,534 | ₩40,931 | ₩41,299 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,179 | ₩42,003 | ₩40,794 | ₩41,313 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,973 | ₩41,045 | ₩39,973 | ₩40,978 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,894 | ₩43,015 | ₩39,959 | ₩40,093 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,211 | ₩43,536 | ₩42,211 | ₩42,881 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,313 | ₩42,586 | ₩40,683 | ₩42,184 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,701 | ₩42,103 | ₩40,147 | ₩41,675 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,996 | ₩42,291 | ₩40,134 | ₩40,294 | -4.05% | 132.4만 |
|---|