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 | ₩95,983 | ₩98,109 | ₩94,377 | ₩96,264 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,341 | ₩96,853 | ₩93,895 | ₩95,260 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,670 | ₩99,195 | ₩93,360 | ₩96,211 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,698 | ₩102,314 | ₩98,486 | ₩99,369 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,375 | ₩101,444 | ₩97,375 | ₩100,668 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,689 | ₩99,343 | ₩94,825 | ₩97,375 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,891 | ₩95,729 | ₩91,017 | ₩94,979 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,371 | ₩96,478 | ₩93,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,373 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩95,140 | ₩96,974 | ₩93,092 | ₩96,545 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,497 | ₩97,255 | ₩94,129 | ₩95,421 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩97,937 | ₩98,794 | ₩93,975 | ₩95,448 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,341 | ₩97,308 | ₩93,572 | ₩97,295 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,425 | ₩97,522 | ₩94,364 | ₩95,822 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,725 | ₩102,602 | ₩95,287 | ₩97,241 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,838 | ₩102,274 | ₩98,620 | ₩101,337 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩98,085 | ₩100,775 | ₩98,085 | ₩99,570 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,496 | ₩99,195 | ₩95,167 | ₩98,071 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,807 | ₩97,148 | ₩89,732 | ₩96,880 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩95,113 | ₩95,113 | ₩91,419 | ₩91,553 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,849 | ₩96,853 | ₩93,694 | ₩94,792 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,507 | ₩101,344 | ₩97,348 | ₩97,710 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,387 | ₩101,990 | ₩98,486 | ₩99,169 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,528 | ₩104,081 | ₩99,048 | ₩101,350 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,527 | ₩105,888 | ₩101,605 | ₩102,676 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩101,257 | ₩104,911 | ₩100,387 | ₩104,764 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,362 | ₩101,404 | ₩95,535 | ₩101,257 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩97,148 | ₩98,192 | ₩92,516 | ₩95,930 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,733 | ₩98,526 | ₩95,300 | ₩97,201 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,402 | ₩97,913 | ₩93,641 | ₩97,014 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,541 | ₩97,656 | ₩95,033 | ₩97,496 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩95,983 | ₩98,921 | ₩95,140 | ₩95,541 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,404 | ₩96,726 | ₩92,931 | ₩96,532 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,725 | ₩96,411 | ₩93,694 | ₩94,832 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,584 | ₩99,584 | ₩93,233 | ₩94,417 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩94,056 | ₩98,379 | ₩94,056 | ₩97,696 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,390 | ₩97,221 | ₩92,931 | ₩93,146 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,759 | ₩98,714 | ₩93,734 | ₩93,949 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,698 | ₩97,455 | ₩93,012 | ₩96,211 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩95,060 | ₩98,252 | ₩94,370 | ₩95,635 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,867 | ₩96,867 | ₩92,931 | ₩95,113 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,585 | ₩100,922 | ₩96,452 | ₩96,853 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,789 | ₩95,864 | ₩83,789 | ₩95,207 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,791 | ₩81,695 | ₩79,426 | ₩80,216 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,648 | ₩83,775 | ₩80,336 | ₩81,046 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,780 | ₩85,904 | ₩81,019 | ₩81,394 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩85,971 | ₩86,065 | ₩82,786 | ₩83,441 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩87,952 | ₩88,186 | ₩85,724 | ₩85,971 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩86,212 | ₩87,444 | ₩85,643 | ₩85,811 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,814 | ₩86,881 | ₩82,318 | ₩85,690 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,541 | ₩89,692 | ₩86,453 | ₩86,895 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩86,092 | ₩89,050 | ₩83,776 | ₩88,233 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,663 | ₩86,333 | ₩83,201 | ₩84,512 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,583 | ₩87,203 | ₩82,411 | ₩85,878 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,805 | ₩88,561 | ₩84,740 | ₩86,466 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,577 | ₩88,166 | ₩85,704 | ₩87,751 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,533 | ₩88,461 | ₩85,489 | ₩85,985 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,520 | ₩89,050 | ₩84,512 | ₩88,140 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,245 | ₩87,497 | ₩84,245 | ₩86,520 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,371 | ₩85,007 | ₩80,831 | ₩83,816 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,786 | ₩82,786 | ₩79,118 | ₩80,524 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩87,055 | ₩87,055 | ₩83,455 | ₩85,061 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩89,090 | ₩89,218 | ₩86,480 | ₩87,096 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,885 | ₩89,565 | ₩86,855 | ₩87,912 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩88,180 | ₩89,040 | ₩84,700 | ₩86,835 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩94,230 | ₩94,899 | ₩87,591 | ₩88,046 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩92,021 | ₩95,274 | ₩90,870 | ₩94,082 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩91,057 | ₩92,985 | ₩89,226 | ₩89,920 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,340 | ₩91,432 | ₩87,939 | ₩89,960 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩85,168 | ₩88,943 | ₩84,994 | ₩88,795 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,631 | ₩89,143 | ₩82,853 | ₩83,682 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,581 | ₩89,344 | ₩81,581 | ₩87,296 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,854 | ₩84,218 | ₩77,632 | ₩81,581 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,530 | ₩86,366 | ₩78,181 | ₩78,891 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,811 | ₩86,895 | ₩84,593 | ₩85,971 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,497 | ₩88,608 | ₩85,195 | ₩85,824 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,702 | ₩90,147 | ₩86,145 | ₩86,788 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,449 | ₩89,572 | ₩84,646 | ₩89,023 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,801 | ₩89,170 | ₩85,144 | ₩87,403 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩82,986 | ₩87,423 | ₩81,474 | ₩86,801 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,250 | ₩83,013 | ₩80,925 | ₩82,438 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩84,044 | ₩85,342 | ₩82,116 | ₩82,250 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,803 | ₩84,499 | ₩80,831 | ₩83,656 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,365 | ₩84,900 | ₩82,732 | ₩82,933 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,468 | ₩85,275 | ₩81,233 | ₩84,793 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩80,965 | ₩84,325 | ₩79,346 | ₩82,866 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,543 | ₩81,447 | ₩77,699 | ₩80,965 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,541 | ₩79,065 | ₩74,387 | ₩77,619 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩72,974 | ₩74,955 | ₩71,395 | ₩73,764 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,703 | ₩74,955 | ₩71,114 | ₩72,921 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩68,102 | ₩73,664 | ₩66,710 | ₩72,145 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,355 | ₩71,977 | ₩67,493 | ₩68,263 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩70,967 | ₩72,640 | ₩70,646 | ₩71,489 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,789 | ₩73,510 | ₩68,798 | ₩70,860 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,739 | ₩71,158 | ₩68,263 | ₩69,334 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩72,131 | ₩73,215 | ₩70,820 | ₩71,663 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,462 | ₩73,563 | ₩70,672 | ₩72,613 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,854 | ₩73,604 | ₩71,154 | ₩71,208 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,734 | ₩74,139 | ₩72,118 | ₩72,881 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,908 | ₩74,246 | ₩72,278 | ₩73,282 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,911 | ₩75,665 | ₩72,720 | ₩72,908 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩74,942 | ₩77,084 | ₩74,286 | ₩75,344 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩76,187 | ₩76,776 | ₩74,741 | ₩75,250 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,873 | ₩78,462 | ₩76,548 | ₩76,776 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,286 | ₩78,288 | ₩73,617 | ₩77,967 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,353 | ₩75,397 | ₩72,961 | ₩74,822 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩75,022 | ₩76,200 | ₩73,566 | ₩74,634 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,833 | ₩75,973 | ₩69,642 | ₩75,638 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩67,032 | ₩70,003 | ₩66,925 | ₩69,441 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,271 | ₩72,278 | ₩63,993 | ₩67,032 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,722 | ₩71,556 | ₩69,294 | ₩71,234 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,257 | ₩70,972 | ₩69,160 | ₩69,949 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,556 | ₩72,278 | ₩70,137 | ₩70,257 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩71,060 | ₩71,964 | ₩70,297 | ₩71,408 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,248 | ₩73,015 | ₩70,699 | ₩71,770 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩72,171 | ₩73,082 | ₩69,963 | ₩70,646 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩71,168 | ₩72,262 | ₩69,916 | ₩71,101 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,538 | ₩71,301 | ₩69,735 | ₩70,672 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩67,018 | ₩69,883 | ₩66,925 | ₩69,789 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩66,965 | ₩68,049 | ₩66,228 | ₩67,018 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩68,156 | ₩68,638 | ₩65,974 | ₩66,202 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,240 | ₩70,016 | ₩67,420 | ₩68,156 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩70,150 | ₩70,739 | ₩68,879 | ₩68,959 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩69,013 | ₩69,381 | ₩66,831 | ₩68,879 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,208 | ₩71,917 | ₩69,588 | ₩69,642 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,605 | ₩71,797 | ₩70,272 | ₩71,208 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,844 | ₩70,538 | ₩66,831 | ₩70,137 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩67,085 | ₩67,742 | ₩66,040 | ₩66,837 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,305 | ₩67,353 | ₩64,555 | ₩66,898 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩64,127 | ₩65,599 | ₩62,922 | ₩65,546 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,731 | ₩62,936 | ₩61,115 | ₩62,869 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,603 | ₩62,307 | ₩59,268 | ₩61,597 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,926 | ₩59,248 | ₩56,217 | ₩58,760 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,603 | ₩59,616 | ₩57,194 | ₩57,622 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩59,054 | ₩60,393 | ₩58,358 | ₩59,670 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,358 | ₩59,790 | ₩58,064 | ₩58,224 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,865 | ₩58,894 | ₩54,410 | ₩57,502 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,540 | ₩56,855 | ₩53,272 | ₩54,276 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩51,104 | ₩53,285 | ₩51,104 | ₩52,014 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,775 | ₩50,528 | ₩48,775 | ₩50,260 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩49,002 | ₩50,729 | ₩47,878 | ₩49,511 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,409 | ₩47,664 | ₩46,887 | ₩47,336 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,186 | ₩48,721 | ₩47,209 | ₩47,543 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,805 | ₩50,394 | ₩48,186 | ₩48,788 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,623 | ₩49,691 | ₩47,623 | ₩49,551 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,155 | ₩48,520 | ₩46,847 | ₩47,008 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩47,128 | ₩48,975 | ₩46,138 | ₩46,847 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,820 | ₩47,757 | ₩46,312 | ₩46,687 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,771 | ₩48,386 | ₩46,874 | ₩47,905 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,226 | ₩49,511 | ₩47,333 | ₩48,119 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,610 | ₩48,601 | ₩45,643 | ₩48,226 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,568 | ₩50,943 | ₩46,887 | ₩47,717 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,192 | ₩54,155 | ₩51,144 | ₩51,559 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,658 | ₩57,555 | ₩51,907 | ₩53,459 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,391 | ₩58,372 | ₩51,933 | ₩55,467 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,658 | ₩59,737 | ₩56,163 | ₩58,639 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,341 | ₩58,894 | ₩56,633 | ₩58,171 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩56,002 | ₩58,519 | ₩56,002 | ₩57,716 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩55,052 | ₩55,996 | ₩54,088 | ₩55,695 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,459 | ₩54,624 | ₩52,469 | ₩54,195 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,190 | ₩56,752 | ₩53,205 | ₩53,473 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,270 | ₩57,180 | ₩55,782 | ₩56,123 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩56,980 | ₩57,836 | ₩55,815 | ₩56,176 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,882 | ₩57,595 | ₩55,661 | ₩57,555 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,159 | ₩56,458 | ₩54,517 | ₩56,056 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,262 | ₩55,842 | ₩54,088 | ₩55,333 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩55,079 | ₩56,279 | ₩53,192 | ₩54,142 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩55,989 | ₩56,270 | ₩53,459 | ₩54,129 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,584 | ₩55,909 | ₩54,584 | ₩55,855 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,914 | ₩55,547 | ₩53,914 | ₩54,878 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,155 | ₩55,748 | ₩53,339 | ₩54,182 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,928 | ₩54,035 | ₩52,067 | ₩53,647 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,442 | ₩53,861 | ₩51,532 | ₩53,807 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,790 | ₩52,897 | ₩50,930 | ₩52,188 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,509 | ₩53,218 | ₩52,094 | ₩52,576 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,522 | ₩53,720 | ₩52,201 | ₩52,844 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,803 | ₩54,610 | ₩52,670 | ₩52,977 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,656 | ₩52,890 | ₩51,706 | ₩52,121 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,696 | ₩52,850 | ₩51,505 | ₩52,308 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,616 | ₩53,366 | ₩52,201 | ₩52,870 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,383 | ₩55,494 | ₩52,232 | ₩52,429 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,758 | ₩56,056 | ₩54,477 | ₩54,651 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩53,125 | ₩54,972 | ₩53,125 | ₩54,262 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,593 | ₩54,422 | ₩52,991 | ₩53,366 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,580 | ₩54,568 | ₩52,864 | ₩54,142 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,670 | ₩54,048 | ₩52,670 | ₩53,459 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,540 | ₩53,540 | ₩51,994 | ₩52,402 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩52,081 | ₩52,576 | ₩51,398 | ₩52,188 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,488 | ₩51,974 | ₩50,247 | ₩51,960 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,224 | ₩52,094 | ₩50,863 | ₩51,037 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,893 | ₩52,663 | ₩50,642 | ₩51,224 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,201 | ₩53,158 | ₩51,284 | ₩51,893 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,803 | ₩53,078 | ₩51,344 | ₩52,201 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,782 | ₩53,285 | ₩50,782 | ₩53,111 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,679 | ₩51,873 | ₩50,648 | ₩50,782 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,800 | ₩51,866 | ₩50,970 | ₩51,344 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,576 | ₩53,205 | ₩51,679 | ₩51,920 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,897 | ₩53,071 | ₩52,429 | ₩52,576 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,513 | ₩53,747 | ₩52,884 | ₩52,964 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,325 | ₩53,941 | ₩52,643 | ₩53,232 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,589 | ₩54,008 | ₩52,335 | ₩53,593 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,670 | ₩54,058 | ₩52,670 | ₩52,750 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,161 | ₩52,763 | ₩51,987 | ₩52,455 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,496 | ₩52,656 | ₩51,706 | ₩52,214 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,599 | ₩52,830 | ₩51,365 | ₩51,759 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,782 | ₩51,907 | ₩50,247 | ₩51,599 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,840 | ₩52,656 | ₩50,729 | ₩50,956 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,870 | ₩52,870 | ₩51,579 | ₩51,907 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,763 | ₩53,392 | ₩51,866 | ₩52,000 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,809 | ₩52,790 | ₩50,809 | ₩52,281 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,367 | ₩52,670 | ₩50,367 | ₩51,117 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,845 | ₩51,217 | ₩49,631 | ₩50,367 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩50,126 | ₩50,434 | ₩49,417 | ₩50,153 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,524 | ₩50,408 | ₩48,681 | ₩50,247 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,503 | ₩49,738 | ₩47,503 | ₩49,524 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,249 | ₩47,464 | ₩46,640 | ₩47,342 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,820 | ₩47,731 | ₩46,513 | ₩46,927 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,874 | ₩48,038 | ₩45,950 | ₩46,566 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,629 | ₩47,356 | ₩45,522 | ₩46,553 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,528 | ₩45,991 | ₩43,059 | ₩45,790 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,635 | ₩44,103 | ₩41,748 | ₩43,501 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,287 | ₩44,217 | ₩42,176 | ₩43,675 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,706 | ₩45,000 | ₩42,524 | ₩42,591 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,665 | ₩45,161 | ₩43,193 | ₩44,050 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,277 | ₩44,866 | ₩44,023 | ₩44,518 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,589 | ₩45,616 | ₩44,010 | ₩44,746 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,870 | ₩46,446 | ₩45,629 | ₩45,790 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,178 | ₩46,687 | ₩45,562 | ₩46,426 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,834 | ₩47,061 | ₩46,459 | ₩46,700 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,843 | ₩46,834 | ₩45,669 | ₩46,392 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,509 | ₩46,633 | ₩45,208 | ₩46,165 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,541 | ₩45,134 | ₩42,470 | ₩44,880 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,556 | ₩44,130 | ₩40,556 | ₩42,899 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,132 | ₩41,781 | ₩40,824 | ₩40,985 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩40,971 | ₩41,948 | ₩40,422 | ₩41,105 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩40,985 | ₩41,895 | ₩40,382 | ₩41,493 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,342 | ₩40,877 | ₩40,115 | ₩40,623 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,637 | ₩41,212 | ₩40,034 | ₩40,422 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,596 | ₩41,694 | ₩40,596 | ₩41,225 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,292 | ₩41,627 | ₩40,650 | ₩40,851 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,199 | ₩41,988 | ₩40,985 | ₩41,266 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩40,958 | ₩41,092 | ₩40,476 | ₩40,931 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,426 | ₩41,527 | ₩40,556 | ₩40,596 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,877 | ₩41,841 | ₩40,690 | ₩41,379 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,266 | ₩41,486 | ₩40,884 | ₩41,252 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,132 | ₩41,955 | ₩40,748 | ₩41,266 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,927 | ₩40,998 | ₩39,927 | ₩40,931 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,845 | ₩42,966 | ₩39,914 | ₩40,048 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,162 | ₩43,486 | ₩42,162 | ₩42,832 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,266 | ₩42,537 | ₩40,637 | ₩42,136 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,654 | ₩42,055 | ₩40,101 | ₩41,627 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,948 | ₩42,243 | ₩40,088 | ₩40,248 | -4.05% | 132.4만 |
|---|