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 | ₩95,774 | ₩97,895 | ₩94,171 | ₩96,054 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,133 | ₩96,642 | ₩93,690 | ₩95,053 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,457 | ₩98,979 | ₩93,156 | ₩96,001 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,477 | ₩102,091 | ₩98,271 | ₩99,153 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,163 | ₩101,223 | ₩97,163 | ₩100,448 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,480 | ₩99,126 | ₩94,618 | ₩97,163 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,689 | ₩95,520 | ₩90,819 | ₩94,772 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,161 | ₩96,268 | ₩92,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,169 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩94,932 | ₩96,762 | ₩92,889 | ₩96,335 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,291 | ₩97,043 | ₩93,924 | ₩95,213 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩97,724 | ₩98,578 | ₩93,770 | ₩95,239 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,133 | ₩97,096 | ₩93,368 | ₩97,083 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,214 | ₩97,310 | ₩94,158 | ₩95,613 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,503 | ₩102,378 | ₩95,079 | ₩97,029 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,620 | ₩102,051 | ₩98,405 | ₩101,116 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩97,871 | ₩100,555 | ₩97,871 | ₩99,353 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,283 | ₩98,979 | ₩94,959 | ₩97,857 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,607 | ₩96,936 | ₩89,537 | ₩96,669 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩94,906 | ₩94,906 | ₩91,219 | ₩91,353 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,640 | ₩96,642 | ₩93,490 | ₩94,585 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,288 | ₩101,123 | ₩97,136 | ₩97,497 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,168 | ₩101,768 | ₩98,271 | ₩98,952 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,305 | ₩103,854 | ₩98,832 | ₩101,129 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,296 | ₩105,657 | ₩101,383 | ₩102,452 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩101,036 | ₩104,682 | ₩100,168 | ₩104,535 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,149 | ₩101,183 | ₩95,326 | ₩101,036 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩96,936 | ₩97,977 | ₩92,315 | ₩95,720 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,522 | ₩98,311 | ₩95,093 | ₩96,989 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,189 | ₩97,700 | ₩93,436 | ₩96,802 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,333 | ₩97,443 | ₩94,825 | ₩97,283 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩95,774 | ₩98,705 | ₩94,932 | ₩95,333 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,198 | ₩96,515 | ₩92,729 | ₩96,321 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,518 | ₩96,201 | ₩93,490 | ₩94,625 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,366 | ₩99,366 | ₩93,029 | ₩94,211 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩93,850 | ₩98,164 | ₩93,850 | ₩97,483 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,184 | ₩97,009 | ₩92,729 | ₩92,942 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,548 | ₩98,498 | ₩93,530 | ₩93,744 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,492 | ₩97,243 | ₩92,809 | ₩96,001 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩94,852 | ₩98,038 | ₩94,164 | ₩95,426 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,655 | ₩96,655 | ₩92,729 | ₩94,906 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,375 | ₩100,702 | ₩96,241 | ₩96,642 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,607 | ₩95,655 | ₩83,607 | ₩94,999 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,615 | ₩81,517 | ₩79,253 | ₩80,041 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,470 | ₩83,592 | ₩80,161 | ₩80,869 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,595 | ₩85,717 | ₩80,842 | ₩81,216 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩85,784 | ₩85,877 | ₩82,605 | ₩83,259 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩87,760 | ₩87,994 | ₩85,537 | ₩85,784 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩86,024 | ₩87,253 | ₩85,456 | ₩85,623 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,625 | ₩86,692 | ₩82,139 | ₩85,503 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,348 | ₩89,497 | ₩86,264 | ₩86,705 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩85,904 | ₩88,855 | ₩83,593 | ₩88,041 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,476 | ₩86,144 | ₩83,019 | ₩84,328 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,396 | ₩87,012 | ₩82,231 | ₩85,690 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,613 | ₩88,368 | ₩84,555 | ₩86,278 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,386 | ₩87,974 | ₩85,517 | ₩87,560 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,345 | ₩88,268 | ₩85,303 | ₩85,797 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,331 | ₩88,855 | ₩84,328 | ₩87,947 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,061 | ₩87,306 | ₩84,061 | ₩86,331 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,191 | ₩84,822 | ₩80,655 | ₩83,633 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,605 | ₩82,605 | ₩78,946 | ₩80,348 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩86,865 | ₩86,865 | ₩83,273 | ₩84,875 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩88,896 | ₩89,024 | ₩86,291 | ₩86,906 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,694 | ₩89,370 | ₩86,665 | ₩87,720 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩87,987 | ₩88,846 | ₩84,515 | ₩86,645 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩94,024 | ₩94,692 | ₩87,400 | ₩87,854 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩91,820 | ₩95,066 | ₩90,672 | ₩93,877 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩90,859 | ₩92,782 | ₩89,032 | ₩89,724 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,148 | ₩91,233 | ₩87,747 | ₩89,764 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩84,982 | ₩88,749 | ₩84,809 | ₩88,602 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,440 | ₩88,949 | ₩82,672 | ₩83,500 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,403 | ₩89,149 | ₩81,403 | ₩87,106 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,680 | ₩84,034 | ₩77,463 | ₩81,403 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,343 | ₩86,178 | ₩78,011 | ₩78,718 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,623 | ₩86,705 | ₩84,408 | ₩85,784 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,306 | ₩88,415 | ₩85,009 | ₩85,637 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,508 | ₩89,951 | ₩85,957 | ₩86,598 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,263 | ₩89,376 | ₩84,461 | ₩88,829 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,612 | ₩88,976 | ₩84,958 | ₩87,213 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩82,805 | ₩87,233 | ₩81,296 | ₩86,612 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,071 | ₩82,832 | ₩80,749 | ₩82,258 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩83,860 | ₩85,156 | ₩81,937 | ₩82,071 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,620 | ₩84,315 | ₩80,655 | ₩83,473 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,181 | ₩84,715 | ₩82,552 | ₩82,752 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,286 | ₩85,089 | ₩81,056 | ₩84,608 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩80,789 | ₩84,141 | ₩79,173 | ₩82,685 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,371 | ₩81,269 | ₩77,530 | ₩80,789 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,378 | ₩78,892 | ₩74,224 | ₩77,450 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩72,815 | ₩74,792 | ₩71,239 | ₩73,603 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,546 | ₩74,792 | ₩70,959 | ₩72,762 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩67,954 | ₩73,503 | ₩66,565 | ₩71,987 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,199 | ₩71,820 | ₩67,346 | ₩68,114 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩70,812 | ₩72,481 | ₩70,491 | ₩71,333 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,637 | ₩73,350 | ₩68,648 | ₩70,705 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,585 | ₩71,003 | ₩68,114 | ₩69,183 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩71,974 | ₩73,056 | ₩70,665 | ₩71,506 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,306 | ₩73,403 | ₩70,518 | ₩72,455 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,695 | ₩73,443 | ₩70,999 | ₩71,052 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,575 | ₩73,977 | ₩71,961 | ₩72,722 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,748 | ₩74,084 | ₩72,121 | ₩73,122 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,750 | ₩75,500 | ₩72,562 | ₩72,748 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩74,779 | ₩76,915 | ₩74,124 | ₩75,179 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩76,021 | ₩76,608 | ₩74,578 | ₩75,086 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,703 | ₩78,291 | ₩76,381 | ₩76,608 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,124 | ₩78,117 | ₩73,456 | ₩77,797 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,191 | ₩75,233 | ₩72,802 | ₩74,658 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩74,859 | ₩76,034 | ₩73,406 | ₩74,471 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,678 | ₩75,807 | ₩69,490 | ₩75,473 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩66,885 | ₩69,850 | ₩66,779 | ₩69,289 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,117 | ₩72,121 | ₩63,854 | ₩66,885 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,570 | ₩71,400 | ₩69,142 | ₩71,079 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,104 | ₩70,817 | ₩69,009 | ₩69,797 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,400 | ₩72,121 | ₩69,984 | ₩70,104 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩70,905 | ₩71,807 | ₩70,144 | ₩71,253 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,092 | ₩72,855 | ₩70,545 | ₩71,613 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩72,014 | ₩72,922 | ₩69,810 | ₩70,491 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩71,012 | ₩72,105 | ₩69,763 | ₩70,945 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,385 | ₩71,146 | ₩69,583 | ₩70,518 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩66,872 | ₩69,730 | ₩66,779 | ₩69,637 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩66,819 | ₩67,900 | ₩66,084 | ₩66,872 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩68,007 | ₩68,488 | ₩65,830 | ₩66,057 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,089 | ₩69,864 | ₩67,273 | ₩68,007 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩69,997 | ₩70,585 | ₩68,728 | ₩68,809 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩68,862 | ₩69,229 | ₩66,685 | ₩68,728 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,052 | ₩71,760 | ₩69,436 | ₩69,490 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,451 | ₩71,640 | ₩70,119 | ₩71,052 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,698 | ₩70,385 | ₩66,685 | ₩69,984 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩66,939 | ₩67,595 | ₩65,896 | ₩66,692 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,162 | ₩67,206 | ₩64,415 | ₩66,752 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩63,987 | ₩65,456 | ₩62,785 | ₩65,403 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,596 | ₩62,799 | ₩60,982 | ₩62,732 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,473 | ₩62,171 | ₩59,139 | ₩61,463 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,802 | ₩59,119 | ₩56,094 | ₩58,632 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,473 | ₩59,486 | ₩57,069 | ₩57,496 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩58,925 | ₩60,261 | ₩58,231 | ₩59,540 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,231 | ₩59,660 | ₩57,937 | ₩58,097 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,745 | ₩58,765 | ₩54,291 | ₩57,376 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,423 | ₩56,731 | ₩53,156 | ₩54,157 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩50,992 | ₩53,169 | ₩50,992 | ₩51,900 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,668 | ₩50,418 | ₩48,668 | ₩50,151 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩48,895 | ₩50,618 | ₩47,773 | ₩49,403 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,306 | ₩47,560 | ₩46,785 | ₩47,232 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,081 | ₩48,615 | ₩47,106 | ₩47,439 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,697 | ₩50,284 | ₩48,081 | ₩48,682 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,520 | ₩49,583 | ₩47,520 | ₩49,443 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,052 | ₩48,414 | ₩46,745 | ₩46,905 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩47,025 | ₩48,869 | ₩46,037 | ₩46,745 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,718 | ₩47,653 | ₩46,211 | ₩46,585 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,666 | ₩48,281 | ₩46,772 | ₩47,800 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,121 | ₩49,403 | ₩47,230 | ₩48,014 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,506 | ₩48,495 | ₩45,543 | ₩48,121 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,458 | ₩50,832 | ₩46,785 | ₩47,613 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,076 | ₩54,037 | ₩51,032 | ₩51,446 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,535 | ₩57,430 | ₩51,793 | ₩53,343 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,268 | ₩58,244 | ₩51,820 | ₩55,346 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,535 | ₩59,606 | ₩56,041 | ₩58,511 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,216 | ₩58,765 | ₩56,509 | ₩58,044 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩55,880 | ₩58,391 | ₩55,880 | ₩57,590 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩54,932 | ₩55,874 | ₩53,970 | ₩55,573 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,343 | ₩54,505 | ₩52,354 | ₩54,077 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,067 | ₩56,628 | ₩53,089 | ₩53,356 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,147 | ₩57,056 | ₩55,660 | ₩56,000 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩56,855 | ₩57,710 | ₩55,693 | ₩56,054 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,760 | ₩57,470 | ₩55,540 | ₩57,430 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,039 | ₩56,334 | ₩54,398 | ₩55,934 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,144 | ₩55,720 | ₩53,970 | ₩55,212 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩54,959 | ₩56,157 | ₩53,076 | ₩54,024 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩55,867 | ₩56,147 | ₩53,343 | ₩54,010 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,465 | ₩55,787 | ₩54,465 | ₩55,733 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,797 | ₩55,426 | ₩53,797 | ₩54,758 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,037 | ₩55,626 | ₩53,222 | ₩54,064 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,810 | ₩53,917 | ₩51,954 | ₩53,530 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,328 | ₩53,743 | ₩51,419 | ₩53,690 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,675 | ₩52,782 | ₩50,818 | ₩52,074 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,394 | ₩53,102 | ₩51,980 | ₩52,461 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,408 | ₩53,603 | ₩52,087 | ₩52,728 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,688 | ₩54,491 | ₩52,555 | ₩52,862 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,541 | ₩52,775 | ₩51,593 | ₩52,007 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,581 | ₩52,735 | ₩51,393 | ₩52,194 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,501 | ₩53,249 | ₩52,087 | ₩52,755 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,264 | ₩55,373 | ₩52,118 | ₩52,314 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,638 | ₩55,934 | ₩54,358 | ₩54,531 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩53,009 | ₩54,852 | ₩53,009 | ₩54,144 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,476 | ₩54,303 | ₩52,875 | ₩53,249 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,463 | ₩54,449 | ₩52,748 | ₩54,024 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,555 | ₩53,930 | ₩52,555 | ₩53,343 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,423 | ₩53,423 | ₩51,880 | ₩52,288 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩51,967 | ₩52,461 | ₩51,286 | ₩52,074 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,378 | ₩51,860 | ₩50,137 | ₩51,847 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,112 | ₩51,980 | ₩50,752 | ₩50,925 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,780 | ₩52,548 | ₩50,531 | ₩51,112 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,087 | ₩53,042 | ₩51,172 | ₩51,780 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,688 | ₩52,962 | ₩51,232 | ₩52,087 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,672 | ₩53,169 | ₩50,672 | ₩52,995 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,566 | ₩51,760 | ₩50,538 | ₩50,672 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,687 | ₩51,753 | ₩50,859 | ₩51,232 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,461 | ₩53,089 | ₩51,566 | ₩51,807 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,782 | ₩52,955 | ₩52,314 | ₩52,461 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,396 | ₩53,630 | ₩52,768 | ₩52,849 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,209 | ₩53,823 | ₩52,528 | ₩53,116 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,475 | ₩53,890 | ₩52,221 | ₩53,476 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,555 | ₩53,940 | ₩52,555 | ₩52,635 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,047 | ₩52,648 | ₩51,874 | ₩52,341 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,381 | ₩52,541 | ₩51,593 | ₩52,101 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,486 | ₩52,715 | ₩51,252 | ₩51,646 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,672 | ₩51,793 | ₩50,137 | ₩51,486 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,727 | ₩52,541 | ₩50,618 | ₩50,845 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,755 | ₩52,755 | ₩51,466 | ₩51,793 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,648 | ₩53,276 | ₩51,753 | ₩51,887 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,698 | ₩52,675 | ₩50,698 | ₩52,167 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,258 | ₩52,555 | ₩50,258 | ₩51,005 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,737 | ₩51,106 | ₩49,523 | ₩50,258 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩50,017 | ₩50,324 | ₩49,309 | ₩50,044 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,416 | ₩50,298 | ₩48,575 | ₩50,137 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,399 | ₩49,630 | ₩47,399 | ₩49,416 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,146 | ₩47,361 | ₩46,538 | ₩47,239 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,718 | ₩47,626 | ₩46,411 | ₩46,825 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,772 | ₩47,934 | ₩45,850 | ₩46,464 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,530 | ₩47,252 | ₩45,423 | ₩46,451 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,433 | ₩45,890 | ₩42,965 | ₩45,690 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,540 | ₩44,007 | ₩41,656 | ₩43,406 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,192 | ₩44,121 | ₩42,084 | ₩43,580 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,608 | ₩44,902 | ₩42,431 | ₩42,498 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,568 | ₩45,062 | ₩43,099 | ₩43,954 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,181 | ₩44,768 | ₩43,927 | ₩44,421 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,490 | ₩45,516 | ₩43,914 | ₩44,648 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,770 | ₩46,344 | ₩45,530 | ₩45,690 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,077 | ₩46,585 | ₩45,463 | ₩46,324 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,732 | ₩46,959 | ₩46,358 | ₩46,598 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,743 | ₩46,732 | ₩45,570 | ₩46,291 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,409 | ₩46,531 | ₩45,109 | ₩46,064 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,446 | ₩45,035 | ₩42,378 | ₩44,782 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,468 | ₩44,034 | ₩40,468 | ₩42,805 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,042 | ₩41,690 | ₩40,735 | ₩40,895 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩40,882 | ₩41,857 | ₩40,334 | ₩41,015 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩40,895 | ₩41,803 | ₩40,294 | ₩41,403 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,254 | ₩40,788 | ₩40,027 | ₩40,535 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,548 | ₩41,122 | ₩39,947 | ₩40,334 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,508 | ₩41,603 | ₩40,508 | ₩41,136 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,202 | ₩41,536 | ₩40,561 | ₩40,762 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,109 | ₩41,897 | ₩40,895 | ₩41,176 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩40,868 | ₩41,002 | ₩40,388 | ₩40,842 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,336 | ₩41,436 | ₩40,468 | ₩40,508 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,788 | ₩41,750 | ₩40,601 | ₩41,289 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,176 | ₩41,396 | ₩40,795 | ₩41,162 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,042 | ₩41,863 | ₩40,659 | ₩41,176 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,840 | ₩40,909 | ₩39,840 | ₩40,842 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,752 | ₩42,872 | ₩39,827 | ₩39,960 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,070 | ₩43,391 | ₩42,070 | ₩42,738 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,176 | ₩42,444 | ₩40,548 | ₩42,044 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,563 | ₩41,964 | ₩40,014 | ₩41,536 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,857 | ₩42,151 | ₩40,000 | ₩40,161 | -4.05% | 132.4만 |
|---|