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 | ₩95,918 | ₩98,042 | ₩94,313 | ₩96,199 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,276 | ₩96,787 | ₩93,831 | ₩95,196 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,603 | ₩99,128 | ₩93,296 | ₩96,145 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,629 | ₩102,245 | ₩98,419 | ₩99,302 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,309 | ₩101,375 | ₩97,309 | ₩100,599 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,624 | ₩99,275 | ₩94,761 | ₩97,309 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,828 | ₩95,664 | ₩90,955 | ₩94,915 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,306 | ₩96,413 | ₩92,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,310 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩95,075 | ₩96,908 | ₩93,029 | ₩96,480 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,433 | ₩97,189 | ₩94,065 | ₩95,356 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩97,871 | ₩98,727 | ₩93,911 | ₩95,383 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,276 | ₩97,242 | ₩93,509 | ₩97,229 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,359 | ₩97,456 | ₩94,299 | ₩95,757 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,656 | ₩102,532 | ₩95,222 | ₩97,175 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,770 | ₩102,204 | ₩98,553 | ₩101,268 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩98,018 | ₩100,706 | ₩98,018 | ₩99,503 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,429 | ₩99,128 | ₩95,102 | ₩98,004 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,745 | ₩97,082 | ₩89,671 | ₩96,814 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩95,048 | ₩95,048 | ₩91,357 | ₩91,490 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,784 | ₩96,787 | ₩93,631 | ₩94,727 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,439 | ₩101,275 | ₩97,282 | ₩97,643 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,319 | ₩101,921 | ₩98,419 | ₩99,101 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,459 | ₩104,010 | ₩98,981 | ₩101,282 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,455 | ₩105,816 | ₩101,536 | ₩102,606 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩101,188 | ₩104,840 | ₩100,319 | ₩104,692 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,296 | ₩101,335 | ₩95,470 | ₩101,188 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩97,082 | ₩98,125 | ₩92,454 | ₩95,864 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,667 | ₩98,459 | ₩95,236 | ₩97,135 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,336 | ₩97,847 | ₩93,577 | ₩96,948 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,476 | ₩97,590 | ₩94,968 | ₩97,429 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩95,918 | ₩98,854 | ₩95,075 | ₩95,476 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,340 | ₩96,660 | ₩92,868 | ₩96,466 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,661 | ₩96,346 | ₩93,631 | ₩94,768 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,516 | ₩99,516 | ₩93,169 | ₩94,353 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩93,992 | ₩98,312 | ₩93,992 | ₩97,630 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,326 | ₩97,155 | ₩92,868 | ₩93,082 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,694 | ₩98,647 | ₩93,671 | ₩93,885 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,634 | ₩97,389 | ₩92,948 | ₩96,145 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩94,995 | ₩98,185 | ₩94,306 | ₩95,570 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,801 | ₩96,801 | ₩92,868 | ₩95,048 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,520 | ₩100,854 | ₩96,386 | ₩96,787 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,733 | ₩95,799 | ₩83,733 | ₩95,142 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,736 | ₩81,639 | ₩79,372 | ₩80,161 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,592 | ₩83,718 | ₩80,282 | ₩80,990 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,722 | ₩85,846 | ₩80,964 | ₩81,338 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩85,913 | ₩86,006 | ₩82,729 | ₩83,385 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩87,892 | ₩88,126 | ₩85,665 | ₩85,913 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩86,154 | ₩87,384 | ₩85,585 | ₩85,752 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,755 | ₩86,822 | ₩82,263 | ₩85,632 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,481 | ₩89,631 | ₩86,394 | ₩86,836 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩86,033 | ₩88,989 | ₩83,719 | ₩88,173 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,605 | ₩86,274 | ₩83,144 | ₩84,455 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,525 | ₩87,143 | ₩82,355 | ₩85,819 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,745 | ₩88,501 | ₩84,682 | ₩86,408 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,518 | ₩88,106 | ₩85,645 | ₩87,692 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,475 | ₩88,401 | ₩85,431 | ₩85,926 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,461 | ₩88,989 | ₩84,455 | ₩88,080 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,187 | ₩87,438 | ₩84,187 | ₩86,461 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,315 | ₩84,950 | ₩80,776 | ₩83,759 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,729 | ₩82,729 | ₩79,064 | ₩80,469 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩86,996 | ₩86,996 | ₩83,398 | ₩85,003 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩89,029 | ₩89,158 | ₩86,421 | ₩87,036 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,826 | ₩89,504 | ₩86,796 | ₩87,852 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩88,120 | ₩88,980 | ₩84,642 | ₩86,776 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩94,166 | ₩94,834 | ₩87,531 | ₩87,986 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩91,959 | ₩95,209 | ₩90,808 | ₩94,018 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩90,996 | ₩92,922 | ₩89,166 | ₩89,859 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,280 | ₩91,370 | ₩87,879 | ₩89,899 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩85,110 | ₩88,882 | ₩84,936 | ₩88,735 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,571 | ₩89,083 | ₩82,796 | ₩83,626 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,526 | ₩89,283 | ₩81,526 | ₩87,237 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,800 | ₩84,161 | ₩77,580 | ₩81,526 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,471 | ₩86,307 | ₩78,128 | ₩78,837 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,752 | ₩86,836 | ₩84,535 | ₩85,913 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,438 | ₩88,548 | ₩85,137 | ₩85,766 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,641 | ₩90,086 | ₩86,087 | ₩86,729 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,391 | ₩89,511 | ₩84,589 | ₩88,962 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,742 | ₩89,110 | ₩85,086 | ₩87,344 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩82,930 | ₩87,364 | ₩81,418 | ₩86,742 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,194 | ₩82,957 | ₩80,870 | ₩82,382 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩83,987 | ₩85,284 | ₩82,061 | ₩82,194 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,746 | ₩84,441 | ₩80,776 | ₩83,599 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,308 | ₩84,843 | ₩82,676 | ₩82,876 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,411 | ₩85,217 | ₩81,178 | ₩84,736 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩80,910 | ₩84,268 | ₩79,292 | ₩82,810 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,489 | ₩81,392 | ₩77,647 | ₩80,910 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,490 | ₩79,011 | ₩74,336 | ₩77,566 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩72,925 | ₩74,904 | ₩71,347 | ₩73,714 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,654 | ₩74,904 | ₩71,066 | ₩72,871 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩68,056 | ₩73,614 | ₩66,665 | ₩72,096 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,306 | ₩71,928 | ₩67,447 | ₩68,217 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩70,918 | ₩72,590 | ₩70,597 | ₩71,440 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,741 | ₩73,460 | ₩68,752 | ₩70,811 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,691 | ₩71,110 | ₩68,217 | ₩69,287 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩72,082 | ₩73,166 | ₩70,771 | ₩71,614 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,413 | ₩73,513 | ₩70,624 | ₩72,564 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,804 | ₩73,554 | ₩71,106 | ₩71,159 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,684 | ₩74,089 | ₩72,069 | ₩72,831 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,858 | ₩74,196 | ₩72,229 | ₩73,233 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,861 | ₩75,613 | ₩72,671 | ₩72,858 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩74,891 | ₩77,031 | ₩74,236 | ₩75,292 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩76,135 | ₩76,724 | ₩74,690 | ₩75,199 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,820 | ₩78,409 | ₩76,496 | ₩76,724 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,236 | ₩78,235 | ₩73,567 | ₩77,914 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,303 | ₩75,346 | ₩72,911 | ₩74,771 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩74,971 | ₩76,148 | ₩73,516 | ₩74,583 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,785 | ₩75,921 | ₩69,594 | ₩75,587 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩66,986 | ₩69,955 | ₩66,879 | ₩69,394 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,223 | ₩72,229 | ₩63,950 | ₩66,986 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,675 | ₩71,507 | ₩69,247 | ₩71,186 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,210 | ₩70,924 | ₩69,113 | ₩69,902 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,507 | ₩72,229 | ₩70,089 | ₩70,210 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩71,012 | ₩71,915 | ₩70,250 | ₩71,360 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,199 | ₩72,965 | ₩70,651 | ₩71,721 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩72,122 | ₩73,032 | ₩69,915 | ₩70,597 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩71,119 | ₩72,213 | ₩69,868 | ₩71,052 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,490 | ₩71,253 | ₩69,688 | ₩70,624 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩66,973 | ₩69,835 | ₩66,879 | ₩69,741 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩66,919 | ₩68,003 | ₩66,183 | ₩66,973 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩68,110 | ₩68,591 | ₩65,929 | ₩66,157 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,193 | ₩69,969 | ₩67,374 | ₩68,110 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩70,103 | ₩70,691 | ₩68,832 | ₩68,912 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩68,966 | ₩69,333 | ₩66,785 | ₩68,832 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,159 | ₩71,868 | ₩69,541 | ₩69,594 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,557 | ₩71,748 | ₩70,224 | ₩71,159 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,799 | ₩70,490 | ₩66,785 | ₩70,089 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩67,040 | ₩67,696 | ₩65,995 | ₩66,792 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,261 | ₩67,307 | ₩64,511 | ₩66,852 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩64,083 | ₩65,555 | ₩62,880 | ₩65,501 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,689 | ₩62,893 | ₩61,074 | ₩62,826 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,562 | ₩62,264 | ₩59,228 | ₩61,555 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,887 | ₩59,208 | ₩56,178 | ₩58,720 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,562 | ₩59,576 | ₩57,155 | ₩57,583 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩59,014 | ₩60,352 | ₩58,318 | ₩59,629 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,318 | ₩59,750 | ₩58,024 | ₩58,185 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,827 | ₩58,854 | ₩54,373 | ₩57,462 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,503 | ₩56,816 | ₩53,236 | ₩54,239 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩51,069 | ₩53,249 | ₩51,069 | ₩51,978 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,741 | ₩50,494 | ₩48,741 | ₩50,226 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩48,969 | ₩50,694 | ₩47,845 | ₩49,477 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,377 | ₩47,631 | ₩46,855 | ₩47,304 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,153 | ₩48,688 | ₩47,176 | ₩47,511 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,771 | ₩50,360 | ₩48,153 | ₩48,755 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,591 | ₩49,658 | ₩47,591 | ₩49,517 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,123 | ₩48,487 | ₩46,815 | ₩46,976 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩47,096 | ₩48,942 | ₩46,106 | ₩46,815 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,789 | ₩47,725 | ₩46,280 | ₩46,655 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,738 | ₩48,354 | ₩46,842 | ₩47,872 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,193 | ₩49,477 | ₩47,301 | ₩48,086 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,578 | ₩48,568 | ₩45,611 | ₩48,193 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,534 | ₩50,908 | ₩46,855 | ₩47,685 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,155 | ₩54,118 | ₩51,109 | ₩51,524 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,620 | ₩57,516 | ₩51,871 | ₩53,423 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,352 | ₩58,332 | ₩51,898 | ₩55,429 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,620 | ₩59,696 | ₩56,125 | ₩58,599 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,302 | ₩58,854 | ₩56,594 | ₩58,131 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩55,964 | ₩58,479 | ₩55,964 | ₩57,676 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩55,015 | ₩55,958 | ₩54,052 | ₩55,657 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,423 | ₩54,587 | ₩52,433 | ₩54,159 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,152 | ₩56,713 | ₩53,169 | ₩53,436 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,232 | ₩57,141 | ₩55,744 | ₩56,085 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩56,941 | ₩57,797 | ₩55,777 | ₩56,138 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,844 | ₩57,556 | ₩55,623 | ₩57,516 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,122 | ₩56,419 | ₩54,480 | ₩56,018 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,225 | ₩55,804 | ₩54,052 | ₩55,296 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩55,041 | ₩56,241 | ₩53,155 | ₩54,105 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩55,951 | ₩56,232 | ₩53,423 | ₩54,092 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,547 | ₩55,871 | ₩54,547 | ₩55,817 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,878 | ₩55,510 | ₩53,878 | ₩54,841 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,118 | ₩55,710 | ₩53,303 | ₩54,145 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,891 | ₩53,998 | ₩52,032 | ₩53,610 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,406 | ₩53,824 | ₩51,497 | ₩53,771 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,754 | ₩52,861 | ₩50,895 | ₩52,152 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,473 | ₩53,182 | ₩52,059 | ₩52,540 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,487 | ₩53,684 | ₩52,166 | ₩52,808 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,768 | ₩54,573 | ₩52,634 | ₩52,941 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,620 | ₩52,854 | ₩51,671 | ₩52,085 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,661 | ₩52,814 | ₩51,470 | ₩52,273 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,580 | ₩53,329 | ₩52,166 | ₩52,834 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,346 | ₩55,456 | ₩52,196 | ₩52,393 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,720 | ₩56,018 | ₩54,440 | ₩54,613 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩53,089 | ₩54,934 | ₩53,089 | ₩54,225 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,557 | ₩54,385 | ₩52,955 | ₩53,329 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,543 | ₩54,530 | ₩52,828 | ₩54,105 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,634 | ₩54,011 | ₩52,634 | ₩53,423 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,503 | ₩53,503 | ₩51,958 | ₩52,366 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩52,045 | ₩52,540 | ₩51,363 | ₩52,152 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,454 | ₩51,938 | ₩50,213 | ₩51,925 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,189 | ₩52,059 | ₩50,828 | ₩51,002 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,858 | ₩52,627 | ₩50,607 | ₩51,189 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,166 | ₩53,122 | ₩51,249 | ₩51,858 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,768 | ₩53,042 | ₩51,310 | ₩52,166 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,748 | ₩53,249 | ₩50,748 | ₩53,075 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,644 | ₩51,838 | ₩50,614 | ₩50,748 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,764 | ₩51,831 | ₩50,935 | ₩51,310 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,540 | ₩53,169 | ₩51,644 | ₩51,885 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,861 | ₩53,035 | ₩52,393 | ₩52,540 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,476 | ₩53,711 | ₩52,848 | ₩52,928 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,289 | ₩53,904 | ₩52,607 | ₩53,196 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,554 | ₩53,971 | ₩52,299 | ₩53,557 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,634 | ₩54,021 | ₩52,634 | ₩52,714 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,125 | ₩52,727 | ₩51,952 | ₩52,420 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,460 | ₩52,620 | ₩51,671 | ₩52,179 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,564 | ₩52,794 | ₩51,330 | ₩51,724 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,748 | ₩51,871 | ₩50,213 | ₩51,564 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,804 | ₩52,620 | ₩50,694 | ₩50,922 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,834 | ₩52,834 | ₩51,544 | ₩51,871 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,727 | ₩53,356 | ₩51,831 | ₩51,965 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,775 | ₩52,754 | ₩50,775 | ₩52,246 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,333 | ₩52,634 | ₩50,333 | ₩51,082 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,811 | ₩51,182 | ₩49,597 | ₩50,333 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩50,092 | ₩50,400 | ₩49,383 | ₩50,119 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,490 | ₩50,373 | ₩48,648 | ₩50,213 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,471 | ₩49,704 | ₩47,471 | ₩49,490 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,217 | ₩47,432 | ₩46,608 | ₩47,310 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,789 | ₩47,698 | ₩46,481 | ₩46,896 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,842 | ₩48,006 | ₩45,919 | ₩46,534 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,598 | ₩47,324 | ₩45,491 | ₩46,521 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,498 | ₩45,959 | ₩43,030 | ₩45,759 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,605 | ₩44,073 | ₩41,719 | ₩43,471 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,257 | ₩44,187 | ₩42,147 | ₩43,645 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,675 | ₩44,969 | ₩42,495 | ₩42,562 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,635 | ₩45,130 | ₩43,164 | ₩44,020 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,247 | ₩44,836 | ₩43,993 | ₩44,488 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,558 | ₩45,585 | ₩43,980 | ₩44,715 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,839 | ₩46,414 | ₩45,598 | ₩45,759 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,147 | ₩46,655 | ₩45,531 | ₩46,394 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,802 | ₩47,029 | ₩46,427 | ₩46,668 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,812 | ₩46,802 | ₩45,638 | ₩46,361 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,478 | ₩46,601 | ₩45,177 | ₩46,133 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,511 | ₩45,103 | ₩42,441 | ₩44,849 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,529 | ₩44,100 | ₩40,529 | ₩42,869 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,104 | ₩41,753 | ₩40,796 | ₩40,957 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩40,943 | ₩41,920 | ₩40,395 | ₩41,077 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩40,957 | ₩41,866 | ₩40,355 | ₩41,465 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,315 | ₩40,850 | ₩40,087 | ₩40,596 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,609 | ₩41,184 | ₩40,007 | ₩40,395 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,569 | ₩41,666 | ₩40,569 | ₩41,197 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,264 | ₩41,599 | ₩40,622 | ₩40,823 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,171 | ₩41,960 | ₩40,957 | ₩41,238 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩40,930 | ₩41,064 | ₩40,448 | ₩40,903 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,398 | ₩41,498 | ₩40,529 | ₩40,569 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,850 | ₩41,813 | ₩40,662 | ₩41,351 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,238 | ₩41,458 | ₩40,856 | ₩41,224 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,104 | ₩41,926 | ₩40,720 | ₩41,238 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,900 | ₩40,970 | ₩39,900 | ₩40,903 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,816 | ₩42,936 | ₩39,887 | ₩40,020 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,134 | ₩43,457 | ₩42,134 | ₩42,803 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,238 | ₩42,508 | ₩40,609 | ₩42,107 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,625 | ₩42,027 | ₩40,074 | ₩41,599 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,920 | ₩42,214 | ₩40,061 | ₩40,221 | -4.05% | 132.4만 |
|---|