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 | ₩95,785 | ₩97,906 | ₩94,182 | ₩96,066 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,144 | ₩96,653 | ₩93,701 | ₩95,064 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,468 | ₩98,991 | ₩93,167 | ₩96,012 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,489 | ₩102,103 | ₩98,283 | ₩99,165 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,174 | ₩101,235 | ₩97,174 | ₩100,460 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,491 | ₩99,138 | ₩94,630 | ₩97,174 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,700 | ₩95,531 | ₩90,830 | ₩94,783 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,173 | ₩96,279 | ₩92,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,181 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩94,944 | ₩96,774 | ₩92,900 | ₩96,346 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,303 | ₩97,054 | ₩93,935 | ₩95,224 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩97,735 | ₩98,590 | ₩93,782 | ₩95,251 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,144 | ₩97,108 | ₩93,380 | ₩97,094 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,226 | ₩97,321 | ₩94,169 | ₩95,625 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,515 | ₩102,390 | ₩95,091 | ₩97,041 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,632 | ₩102,063 | ₩98,417 | ₩101,128 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩97,882 | ₩100,567 | ₩97,882 | ₩99,365 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,295 | ₩98,991 | ₩94,970 | ₩97,869 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,618 | ₩96,947 | ₩89,547 | ₩96,680 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩94,917 | ₩94,917 | ₩91,230 | ₩91,364 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,652 | ₩96,653 | ₩93,501 | ₩94,596 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,300 | ₩101,135 | ₩97,148 | ₩97,508 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,180 | ₩101,780 | ₩98,283 | ₩98,964 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,317 | ₩103,866 | ₩98,844 | ₩101,141 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,309 | ₩105,670 | ₩101,395 | ₩102,464 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩101,048 | ₩104,695 | ₩100,180 | ₩104,548 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,161 | ₩101,195 | ₩95,338 | ₩101,048 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩96,947 | ₩97,989 | ₩92,326 | ₩95,732 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,533 | ₩98,323 | ₩95,104 | ₩97,001 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,201 | ₩97,711 | ₩93,448 | ₩96,814 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,344 | ₩97,455 | ₩94,837 | ₩97,295 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩95,785 | ₩98,717 | ₩94,944 | ₩95,344 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,209 | ₩96,527 | ₩92,740 | ₩96,333 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,530 | ₩96,213 | ₩93,501 | ₩94,636 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,378 | ₩99,378 | ₩93,040 | ₩94,222 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩93,862 | ₩98,176 | ₩93,862 | ₩97,495 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,196 | ₩97,021 | ₩92,740 | ₩92,953 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,560 | ₩98,510 | ₩93,541 | ₩93,755 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,503 | ₩97,254 | ₩92,820 | ₩96,012 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩94,864 | ₩98,049 | ₩94,176 | ₩95,438 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,667 | ₩96,667 | ₩92,740 | ₩94,917 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,386 | ₩100,714 | ₩96,253 | ₩96,653 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,617 | ₩95,666 | ₩83,617 | ₩95,010 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,625 | ₩81,526 | ₩79,262 | ₩80,050 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,480 | ₩83,602 | ₩80,171 | ₩80,878 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,605 | ₩85,727 | ₩80,852 | ₩81,226 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩85,794 | ₩85,887 | ₩82,615 | ₩83,269 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩87,771 | ₩88,005 | ₩85,547 | ₩85,794 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩86,034 | ₩87,263 | ₩85,467 | ₩85,634 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,635 | ₩86,702 | ₩82,149 | ₩85,513 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,359 | ₩89,507 | ₩86,275 | ₩86,716 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩85,914 | ₩88,866 | ₩83,603 | ₩88,051 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,487 | ₩86,155 | ₩83,029 | ₩84,338 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,407 | ₩87,023 | ₩82,241 | ₩85,700 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,624 | ₩88,379 | ₩84,565 | ₩86,288 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,397 | ₩87,985 | ₩85,527 | ₩87,570 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,355 | ₩88,278 | ₩85,313 | ₩85,807 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,342 | ₩88,866 | ₩84,338 | ₩87,958 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,071 | ₩87,317 | ₩84,071 | ₩86,342 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,201 | ₩84,832 | ₩80,665 | ₩83,643 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,615 | ₩82,615 | ₩78,955 | ₩80,358 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩86,876 | ₩86,876 | ₩83,283 | ₩84,886 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩88,906 | ₩89,034 | ₩86,302 | ₩86,916 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,704 | ₩89,380 | ₩86,676 | ₩87,731 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩87,998 | ₩88,857 | ₩84,525 | ₩86,655 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩94,035 | ₩94,703 | ₩87,410 | ₩87,864 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩91,831 | ₩95,077 | ₩90,683 | ₩93,888 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩90,870 | ₩92,793 | ₩89,042 | ₩89,734 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,158 | ₩91,244 | ₩87,757 | ₩89,774 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩84,993 | ₩88,759 | ₩84,819 | ₩88,612 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,450 | ₩88,960 | ₩82,682 | ₩83,510 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,413 | ₩89,160 | ₩81,413 | ₩87,116 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,690 | ₩84,044 | ₩77,472 | ₩81,413 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,353 | ₩86,188 | ₩78,020 | ₩78,728 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,634 | ₩86,716 | ₩84,418 | ₩85,794 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,317 | ₩88,425 | ₩85,019 | ₩85,647 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,519 | ₩89,961 | ₩85,968 | ₩86,609 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,273 | ₩89,387 | ₩84,472 | ₩88,839 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,622 | ₩88,986 | ₩84,968 | ₩87,223 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩82,815 | ₩87,243 | ₩81,306 | ₩86,622 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,081 | ₩82,842 | ₩80,758 | ₩82,268 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩83,870 | ₩85,166 | ₩81,947 | ₩82,081 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,630 | ₩84,325 | ₩80,665 | ₩83,483 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,191 | ₩84,725 | ₩82,561 | ₩82,762 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,296 | ₩85,099 | ₩81,065 | ₩84,618 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩80,798 | ₩84,151 | ₩79,182 | ₩82,695 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,381 | ₩81,279 | ₩77,539 | ₩80,798 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,387 | ₩78,902 | ₩74,233 | ₩77,459 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩72,824 | ₩74,801 | ₩71,248 | ₩73,612 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,555 | ₩74,801 | ₩70,967 | ₩72,771 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩67,962 | ₩73,512 | ₩66,573 | ₩71,996 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,208 | ₩71,829 | ₩67,354 | ₩68,122 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩70,820 | ₩72,490 | ₩70,500 | ₩71,341 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,645 | ₩73,358 | ₩68,657 | ₩70,714 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,593 | ₩71,011 | ₩68,122 | ₩69,191 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩71,982 | ₩73,064 | ₩70,673 | ₩71,515 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,315 | ₩73,412 | ₩70,527 | ₩72,463 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,704 | ₩73,452 | ₩71,007 | ₩71,061 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,584 | ₩73,986 | ₩71,969 | ₩72,730 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,757 | ₩74,093 | ₩72,129 | ₩73,131 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,759 | ₩75,509 | ₩72,570 | ₩72,757 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩74,788 | ₩76,925 | ₩74,133 | ₩75,188 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩76,030 | ₩76,617 | ₩74,587 | ₩75,095 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,713 | ₩78,300 | ₩76,390 | ₩76,617 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,133 | ₩78,127 | ₩73,465 | ₩77,806 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,200 | ₩75,242 | ₩72,811 | ₩74,667 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩74,868 | ₩76,043 | ₩73,414 | ₩74,480 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,687 | ₩75,816 | ₩69,498 | ₩75,482 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩66,893 | ₩69,859 | ₩66,787 | ₩69,298 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,126 | ₩72,129 | ₩63,861 | ₩66,893 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,578 | ₩71,408 | ₩69,151 | ₩71,088 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,112 | ₩70,826 | ₩69,017 | ₩69,805 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,408 | ₩72,129 | ₩69,992 | ₩70,112 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩70,914 | ₩71,816 | ₩70,153 | ₩71,261 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,101 | ₩72,864 | ₩70,553 | ₩71,622 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩72,023 | ₩72,931 | ₩69,819 | ₩70,500 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩71,021 | ₩72,113 | ₩69,772 | ₩70,954 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,393 | ₩71,154 | ₩69,592 | ₩70,527 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩66,880 | ₩69,738 | ₩66,787 | ₩69,645 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩66,827 | ₩67,909 | ₩66,092 | ₩66,880 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩68,015 | ₩68,496 | ₩65,838 | ₩66,065 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,097 | ₩69,872 | ₩67,281 | ₩68,015 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩70,006 | ₩70,593 | ₩68,737 | ₩68,817 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩68,870 | ₩69,238 | ₩66,693 | ₩68,737 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,061 | ₩71,769 | ₩69,445 | ₩69,498 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,460 | ₩71,649 | ₩70,127 | ₩71,061 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,706 | ₩70,393 | ₩66,693 | ₩69,992 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩66,947 | ₩67,603 | ₩65,904 | ₩66,700 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,170 | ₩67,214 | ₩64,422 | ₩66,760 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩63,995 | ₩65,464 | ₩62,793 | ₩65,411 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,604 | ₩62,806 | ₩60,989 | ₩62,739 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,480 | ₩62,178 | ₩59,146 | ₩61,470 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,809 | ₩59,126 | ₩56,101 | ₩58,639 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,480 | ₩59,493 | ₩57,076 | ₩57,503 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩58,932 | ₩60,268 | ₩58,238 | ₩59,547 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,238 | ₩59,667 | ₩57,944 | ₩58,104 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,752 | ₩58,772 | ₩54,297 | ₩57,383 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,429 | ₩56,738 | ₩53,162 | ₩54,164 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩50,998 | ₩53,175 | ₩50,998 | ₩51,906 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,674 | ₩50,424 | ₩48,674 | ₩50,157 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩48,901 | ₩50,624 | ₩47,779 | ₩49,409 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,312 | ₩47,565 | ₩46,791 | ₩47,238 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,086 | ₩48,621 | ₩47,111 | ₩47,445 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,703 | ₩50,290 | ₩48,086 | ₩48,687 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,525 | ₩49,589 | ₩47,525 | ₩49,449 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,058 | ₩48,420 | ₩46,751 | ₩46,911 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩47,031 | ₩48,874 | ₩46,043 | ₩46,751 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,724 | ₩47,659 | ₩46,216 | ₩46,590 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,672 | ₩48,287 | ₩46,777 | ₩47,806 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,126 | ₩49,409 | ₩47,235 | ₩48,019 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,512 | ₩48,500 | ₩45,548 | ₩48,126 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,464 | ₩50,838 | ₩46,791 | ₩47,619 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,082 | ₩54,044 | ₩51,038 | ₩51,452 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,541 | ₩57,436 | ₩51,800 | ₩53,349 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,274 | ₩58,251 | ₩51,826 | ₩55,353 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,541 | ₩59,614 | ₩56,047 | ₩58,518 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,223 | ₩58,772 | ₩56,516 | ₩58,051 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩55,887 | ₩58,398 | ₩55,887 | ₩57,597 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩54,939 | ₩55,880 | ₩53,977 | ₩55,580 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,349 | ₩54,511 | ₩52,361 | ₩54,084 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,074 | ₩56,635 | ₩53,095 | ₩53,362 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,154 | ₩57,062 | ₩55,667 | ₩56,007 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩56,862 | ₩57,717 | ₩55,700 | ₩56,061 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,767 | ₩57,476 | ₩55,546 | ₩57,436 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,045 | ₩56,341 | ₩54,404 | ₩55,940 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,150 | ₩55,727 | ₩53,977 | ₩55,219 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩54,965 | ₩56,163 | ₩53,082 | ₩54,030 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩55,874 | ₩56,154 | ₩53,349 | ₩54,017 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,471 | ₩55,793 | ₩54,471 | ₩55,740 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,803 | ₩55,433 | ₩53,803 | ₩54,765 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,044 | ₩55,633 | ₩53,229 | ₩54,070 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,817 | ₩53,923 | ₩51,960 | ₩53,536 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,334 | ₩53,750 | ₩51,426 | ₩53,696 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,681 | ₩52,788 | ₩50,825 | ₩52,080 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,401 | ₩53,109 | ₩51,987 | ₩52,467 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,414 | ₩53,610 | ₩52,093 | ₩52,735 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,695 | ₩54,498 | ₩52,561 | ₩52,868 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,548 | ₩52,781 | ₩51,599 | ₩52,013 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,588 | ₩52,741 | ₩51,399 | ₩52,200 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,508 | ₩53,256 | ₩52,093 | ₩52,761 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,271 | ₩55,379 | ₩52,124 | ₩52,321 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,645 | ₩55,940 | ₩54,364 | ₩54,538 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩53,015 | ₩54,858 | ₩53,015 | ₩54,150 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,483 | ₩54,309 | ₩52,882 | ₩53,256 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,469 | ₩54,455 | ₩52,755 | ₩54,030 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,561 | ₩53,937 | ₩52,561 | ₩53,349 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,429 | ₩53,429 | ₩51,886 | ₩52,294 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩51,973 | ₩52,467 | ₩51,292 | ₩52,080 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,384 | ₩51,866 | ₩50,143 | ₩51,853 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,118 | ₩51,987 | ₩50,758 | ₩50,931 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,786 | ₩52,554 | ₩50,537 | ₩51,118 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,093 | ₩53,049 | ₩51,178 | ₩51,786 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,695 | ₩52,968 | ₩51,239 | ₩52,093 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,678 | ₩53,175 | ₩50,678 | ₩53,002 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,573 | ₩51,766 | ₩50,544 | ₩50,678 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,693 | ₩51,760 | ₩50,865 | ₩51,239 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,467 | ₩53,095 | ₩51,573 | ₩51,813 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,788 | ₩52,962 | ₩52,321 | ₩52,467 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,402 | ₩53,636 | ₩52,775 | ₩52,855 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,215 | ₩53,830 | ₩52,534 | ₩53,122 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,481 | ₩53,897 | ₩52,227 | ₩53,483 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,561 | ₩53,946 | ₩52,561 | ₩52,641 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,053 | ₩52,654 | ₩51,880 | ₩52,347 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,387 | ₩52,548 | ₩51,599 | ₩52,107 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,492 | ₩52,721 | ₩51,259 | ₩51,653 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,678 | ₩51,800 | ₩50,143 | ₩51,492 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,733 | ₩52,548 | ₩50,624 | ₩50,851 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,761 | ₩52,761 | ₩51,472 | ₩51,800 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,654 | ₩53,282 | ₩51,760 | ₩51,893 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,704 | ₩52,681 | ₩50,704 | ₩52,174 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,264 | ₩52,561 | ₩50,264 | ₩51,012 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,743 | ₩51,112 | ₩49,529 | ₩50,264 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩50,023 | ₩50,330 | ₩49,315 | ₩50,050 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,422 | ₩50,304 | ₩48,580 | ₩50,143 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,405 | ₩49,636 | ₩47,405 | ₩49,422 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,151 | ₩47,366 | ₩46,544 | ₩47,245 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,724 | ₩47,632 | ₩46,417 | ₩46,831 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,777 | ₩47,939 | ₩45,856 | ₩46,470 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,535 | ₩47,258 | ₩45,428 | ₩46,457 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,438 | ₩45,896 | ₩42,970 | ₩45,695 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,545 | ₩44,012 | ₩41,661 | ₩43,411 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,198 | ₩44,126 | ₩42,089 | ₩43,585 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,613 | ₩44,907 | ₩42,436 | ₩42,503 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,573 | ₩45,068 | ₩43,104 | ₩43,959 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,186 | ₩44,774 | ₩43,932 | ₩44,426 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,495 | ₩45,522 | ₩43,919 | ₩44,653 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,775 | ₩46,350 | ₩45,535 | ₩45,695 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,083 | ₩46,590 | ₩45,468 | ₩46,330 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,737 | ₩46,964 | ₩46,363 | ₩46,604 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,749 | ₩46,737 | ₩45,575 | ₩46,296 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,415 | ₩46,537 | ₩45,114 | ₩46,069 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,451 | ₩45,041 | ₩42,383 | ₩44,787 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,473 | ₩44,039 | ₩40,473 | ₩42,810 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,047 | ₩41,695 | ₩40,740 | ₩40,900 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩40,887 | ₩41,862 | ₩40,339 | ₩41,020 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩40,900 | ₩41,808 | ₩40,299 | ₩41,408 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,259 | ₩40,793 | ₩40,032 | ₩40,539 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,553 | ₩41,127 | ₩39,952 | ₩40,339 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,513 | ₩41,608 | ₩40,513 | ₩41,140 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,207 | ₩41,541 | ₩40,566 | ₩40,766 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,114 | ₩41,902 | ₩40,900 | ₩41,181 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩40,873 | ₩41,007 | ₩40,392 | ₩40,847 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,341 | ₩41,441 | ₩40,473 | ₩40,513 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,793 | ₩41,755 | ₩40,606 | ₩41,294 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,181 | ₩41,401 | ₩40,800 | ₩41,167 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,047 | ₩41,868 | ₩40,664 | ₩41,181 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,845 | ₩40,913 | ₩39,845 | ₩40,847 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,757 | ₩42,877 | ₩39,831 | ₩39,965 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,075 | ₩43,397 | ₩42,075 | ₩42,743 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,181 | ₩42,450 | ₩40,553 | ₩42,049 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,568 | ₩41,969 | ₩40,018 | ₩41,541 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,862 | ₩42,156 | ₩40,005 | ₩40,165 | -4.05% | 132.4만 |
|---|