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 | ₩95,793 | ₩97,914 | ₩94,190 | ₩96,074 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,152 | ₩96,661 | ₩93,709 | ₩95,072 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,476 | ₩98,999 | ₩93,175 | ₩96,020 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,497 | ₩102,112 | ₩98,291 | ₩99,173 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,182 | ₩101,243 | ₩97,182 | ₩100,469 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,499 | ₩99,146 | ₩94,638 | ₩97,182 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,707 | ₩95,539 | ₩90,837 | ₩94,791 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,180 | ₩96,287 | ₩92,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,188 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩94,952 | ₩96,782 | ₩92,908 | ₩96,354 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,310 | ₩97,062 | ₩93,943 | ₩95,232 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩97,743 | ₩98,598 | ₩93,789 | ₩95,259 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,152 | ₩97,116 | ₩93,387 | ₩97,102 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,234 | ₩97,329 | ₩94,177 | ₩95,633 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,524 | ₩102,399 | ₩95,098 | ₩97,049 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,640 | ₩102,072 | ₩98,425 | ₩101,136 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩97,890 | ₩100,575 | ₩97,890 | ₩99,373 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,303 | ₩98,999 | ₩94,978 | ₩97,877 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,625 | ₩96,955 | ₩89,555 | ₩96,688 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩94,925 | ₩94,925 | ₩91,238 | ₩91,371 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,660 | ₩96,661 | ₩93,509 | ₩94,604 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,308 | ₩101,143 | ₩97,156 | ₩97,516 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,188 | ₩101,788 | ₩98,291 | ₩98,972 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,325 | ₩103,875 | ₩98,852 | ₩101,150 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,318 | ₩105,678 | ₩101,404 | ₩102,472 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩101,056 | ₩104,703 | ₩100,188 | ₩104,556 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,169 | ₩101,203 | ₩95,346 | ₩101,056 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩96,955 | ₩97,997 | ₩92,333 | ₩95,740 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,541 | ₩98,331 | ₩95,112 | ₩97,009 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,209 | ₩97,719 | ₩93,455 | ₩96,822 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,352 | ₩97,463 | ₩94,845 | ₩97,303 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩95,793 | ₩98,725 | ₩94,952 | ₩95,352 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,217 | ₩96,534 | ₩92,747 | ₩96,341 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,537 | ₩96,221 | ₩93,509 | ₩94,644 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,386 | ₩99,386 | ₩93,048 | ₩94,230 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩93,869 | ₩98,184 | ₩93,869 | ₩97,503 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,203 | ₩97,029 | ₩92,747 | ₩92,961 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,568 | ₩98,518 | ₩93,549 | ₩93,763 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,511 | ₩97,263 | ₩92,828 | ₩96,020 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩94,871 | ₩98,057 | ₩94,183 | ₩95,446 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,675 | ₩96,675 | ₩92,747 | ₩94,925 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,394 | ₩100,722 | ₩96,261 | ₩96,661 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,624 | ₩95,674 | ₩83,624 | ₩95,018 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,631 | ₩81,533 | ₩79,269 | ₩80,057 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,486 | ₩83,609 | ₩80,177 | ₩80,885 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,612 | ₩85,734 | ₩80,858 | ₩81,232 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩85,801 | ₩85,895 | ₩82,622 | ₩83,276 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩87,778 | ₩88,012 | ₩85,554 | ₩85,801 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩86,041 | ₩87,270 | ₩85,474 | ₩85,641 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,643 | ₩86,709 | ₩82,155 | ₩85,520 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,366 | ₩89,515 | ₩86,282 | ₩86,723 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩85,921 | ₩88,873 | ₩83,610 | ₩88,059 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,494 | ₩86,162 | ₩83,036 | ₩84,345 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,414 | ₩87,030 | ₩82,248 | ₩85,707 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,631 | ₩88,386 | ₩84,572 | ₩86,295 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,404 | ₩87,992 | ₩85,534 | ₩87,578 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,362 | ₩88,286 | ₩85,320 | ₩85,814 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,349 | ₩88,873 | ₩84,345 | ₩87,965 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,078 | ₩87,324 | ₩84,078 | ₩86,349 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,208 | ₩84,839 | ₩80,671 | ₩83,650 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,622 | ₩82,622 | ₩78,962 | ₩80,364 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩86,883 | ₩86,883 | ₩83,290 | ₩84,893 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩88,914 | ₩89,042 | ₩86,309 | ₩86,923 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,711 | ₩89,388 | ₩86,683 | ₩87,738 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩88,005 | ₩88,864 | ₩84,532 | ₩86,663 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩94,043 | ₩94,711 | ₩87,417 | ₩87,872 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩91,839 | ₩95,085 | ₩90,690 | ₩93,896 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩90,877 | ₩92,801 | ₩89,050 | ₩89,742 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,165 | ₩91,251 | ₩87,765 | ₩89,782 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩85,000 | ₩88,767 | ₩84,826 | ₩88,620 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,457 | ₩88,967 | ₩82,688 | ₩83,517 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,419 | ₩89,167 | ₩81,419 | ₩87,123 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,696 | ₩84,051 | ₩77,479 | ₩81,419 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,360 | ₩86,195 | ₩78,026 | ₩78,734 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,641 | ₩86,723 | ₩84,425 | ₩85,801 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,324 | ₩88,433 | ₩85,026 | ₩85,654 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,526 | ₩89,969 | ₩85,975 | ₩86,616 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,280 | ₩89,394 | ₩84,479 | ₩88,847 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,629 | ₩88,994 | ₩84,975 | ₩87,230 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩82,822 | ₩87,250 | ₩81,313 | ₩86,629 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,087 | ₩82,849 | ₩80,765 | ₩82,274 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩83,877 | ₩85,173 | ₩81,954 | ₩82,087 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,637 | ₩84,332 | ₩80,671 | ₩83,490 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,198 | ₩84,732 | ₩82,568 | ₩82,769 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,303 | ₩85,106 | ₩81,072 | ₩84,625 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩80,805 | ₩84,158 | ₩79,189 | ₩82,702 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,387 | ₩81,286 | ₩77,546 | ₩80,805 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,393 | ₩78,908 | ₩74,239 | ₩77,465 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩72,830 | ₩74,807 | ₩71,254 | ₩73,618 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,561 | ₩74,807 | ₩70,973 | ₩72,777 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩67,968 | ₩73,518 | ₩66,578 | ₩72,002 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,214 | ₩71,835 | ₩67,360 | ₩68,128 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩70,826 | ₩72,496 | ₩70,506 | ₩71,347 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,651 | ₩73,364 | ₩68,662 | ₩70,719 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,599 | ₩71,017 | ₩68,128 | ₩69,197 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩71,988 | ₩73,070 | ₩70,679 | ₩71,521 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,320 | ₩73,418 | ₩70,532 | ₩72,469 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,710 | ₩73,458 | ₩71,013 | ₩71,067 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,590 | ₩73,992 | ₩71,975 | ₩72,736 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,763 | ₩74,099 | ₩72,135 | ₩73,137 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,765 | ₩75,515 | ₩72,576 | ₩72,763 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩74,794 | ₩76,931 | ₩74,139 | ₩75,194 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩76,036 | ₩76,624 | ₩74,593 | ₩75,101 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,719 | ₩78,307 | ₩76,397 | ₩76,624 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,139 | ₩78,133 | ₩73,471 | ₩77,813 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,206 | ₩75,248 | ₩72,817 | ₩74,673 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩74,874 | ₩76,049 | ₩73,420 | ₩74,486 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,693 | ₩75,822 | ₩69,504 | ₩75,488 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩66,899 | ₩69,864 | ₩66,792 | ₩69,303 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,132 | ₩72,135 | ₩63,867 | ₩66,899 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,584 | ₩71,414 | ₩69,156 | ₩71,093 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,118 | ₩70,832 | ₩69,023 | ₩69,811 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,414 | ₩72,135 | ₩69,998 | ₩70,118 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩70,920 | ₩71,821 | ₩70,158 | ₩71,267 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,107 | ₩72,870 | ₩70,559 | ₩71,628 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩72,028 | ₩72,937 | ₩69,824 | ₩70,506 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩71,027 | ₩72,119 | ₩69,778 | ₩70,960 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,399 | ₩71,160 | ₩69,597 | ₩70,532 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩66,886 | ₩69,744 | ₩66,792 | ₩69,651 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩66,832 | ₩67,914 | ₩66,097 | ₩66,886 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩68,021 | ₩68,502 | ₩65,844 | ₩66,071 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,103 | ₩69,878 | ₩67,286 | ₩68,021 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩70,011 | ₩70,599 | ₩68,742 | ₩68,822 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩68,876 | ₩69,243 | ₩66,698 | ₩68,742 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,067 | ₩71,775 | ₩69,450 | ₩69,504 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,466 | ₩71,654 | ₩70,133 | ₩71,067 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,712 | ₩70,399 | ₩66,698 | ₩69,998 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩66,952 | ₩67,608 | ₩65,909 | ₩66,705 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,176 | ₩67,219 | ₩64,428 | ₩66,765 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩64,000 | ₩65,470 | ₩62,798 | ₩65,416 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,609 | ₩62,811 | ₩60,994 | ₩62,744 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,485 | ₩62,183 | ₩59,151 | ₩61,475 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,813 | ₩59,131 | ₩56,105 | ₩58,643 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,485 | ₩59,498 | ₩57,080 | ₩57,508 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩58,937 | ₩60,273 | ₩58,243 | ₩59,552 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,243 | ₩59,672 | ₩57,949 | ₩58,109 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,756 | ₩58,777 | ₩54,302 | ₩57,388 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,434 | ₩56,742 | ₩53,166 | ₩54,168 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩51,002 | ₩53,180 | ₩51,002 | ₩51,911 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,678 | ₩50,428 | ₩48,678 | ₩50,161 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩48,905 | ₩50,628 | ₩47,783 | ₩49,413 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,315 | ₩47,569 | ₩46,794 | ₩47,242 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,090 | ₩48,625 | ₩47,115 | ₩47,449 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,707 | ₩50,294 | ₩48,090 | ₩48,691 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,529 | ₩49,593 | ₩47,529 | ₩49,453 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,062 | ₩48,424 | ₩46,754 | ₩46,915 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩47,035 | ₩48,878 | ₩46,046 | ₩46,754 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,728 | ₩47,663 | ₩46,220 | ₩46,594 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,676 | ₩48,291 | ₩46,781 | ₩47,810 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,130 | ₩49,413 | ₩47,239 | ₩48,023 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,516 | ₩48,504 | ₩45,552 | ₩48,130 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,468 | ₩50,842 | ₩46,794 | ₩47,623 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,086 | ₩54,048 | ₩51,042 | ₩51,457 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,546 | ₩57,441 | ₩51,804 | ₩53,353 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,279 | ₩58,256 | ₩51,831 | ₩55,357 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,546 | ₩59,619 | ₩56,052 | ₩58,523 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,227 | ₩58,777 | ₩56,521 | ₩58,056 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩55,892 | ₩58,403 | ₩55,892 | ₩57,601 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩54,943 | ₩55,885 | ₩53,981 | ₩55,584 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,353 | ₩54,516 | ₩52,365 | ₩54,088 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,079 | ₩56,640 | ₩53,100 | ₩53,367 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,159 | ₩57,067 | ₩55,671 | ₩56,012 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩56,867 | ₩57,722 | ₩55,705 | ₩56,065 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,771 | ₩57,481 | ₩55,551 | ₩57,441 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,050 | ₩56,346 | ₩54,409 | ₩55,945 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,155 | ₩55,731 | ₩53,981 | ₩55,224 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩54,970 | ₩56,168 | ₩53,086 | ₩54,035 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩55,878 | ₩56,159 | ₩53,353 | ₩54,021 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,476 | ₩55,798 | ₩54,476 | ₩55,745 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,808 | ₩55,437 | ₩53,808 | ₩54,769 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,048 | ₩55,638 | ₩53,233 | ₩54,075 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,821 | ₩53,928 | ₩51,964 | ₩53,540 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,338 | ₩53,754 | ₩51,430 | ₩53,701 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,686 | ₩52,792 | ₩50,829 | ₩52,084 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,405 | ₩53,113 | ₩51,991 | ₩52,472 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,418 | ₩53,614 | ₩52,098 | ₩52,739 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,699 | ₩54,502 | ₩52,565 | ₩52,873 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,552 | ₩52,786 | ₩51,604 | ₩52,018 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,592 | ₩52,746 | ₩51,403 | ₩52,205 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,512 | ₩53,260 | ₩52,098 | ₩52,766 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,275 | ₩55,384 | ₩52,128 | ₩52,325 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,649 | ₩55,945 | ₩54,369 | ₩54,542 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩53,019 | ₩54,863 | ₩53,019 | ₩54,155 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,487 | ₩54,314 | ₩52,886 | ₩53,260 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,474 | ₩54,460 | ₩52,759 | ₩54,035 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,565 | ₩53,941 | ₩52,565 | ₩53,353 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,434 | ₩53,434 | ₩51,891 | ₩52,298 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩51,978 | ₩52,472 | ₩51,296 | ₩52,084 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,388 | ₩51,871 | ₩50,147 | ₩51,857 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,123 | ₩51,991 | ₩50,762 | ₩50,936 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,791 | ₩52,559 | ₩50,542 | ₩51,123 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,098 | ₩53,053 | ₩51,183 | ₩51,791 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,699 | ₩52,973 | ₩51,243 | ₩52,098 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,682 | ₩53,180 | ₩50,682 | ₩53,006 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,577 | ₩51,770 | ₩50,548 | ₩50,682 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,697 | ₩51,764 | ₩50,869 | ₩51,243 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,472 | ₩53,100 | ₩51,577 | ₩51,817 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,792 | ₩52,966 | ₩52,325 | ₩52,472 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,407 | ₩53,641 | ₩52,779 | ₩52,859 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,220 | ₩53,834 | ₩52,539 | ₩53,126 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,485 | ₩53,901 | ₩52,231 | ₩53,487 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,565 | ₩53,951 | ₩52,565 | ₩52,645 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,058 | ₩52,659 | ₩51,884 | ₩52,352 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,392 | ₩52,552 | ₩51,604 | ₩52,111 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,497 | ₩52,726 | ₩51,263 | ₩51,657 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,682 | ₩51,804 | ₩50,147 | ₩51,497 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,737 | ₩52,552 | ₩50,628 | ₩50,855 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,766 | ₩52,766 | ₩51,477 | ₩51,804 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,659 | ₩53,287 | ₩51,764 | ₩51,897 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,708 | ₩52,686 | ₩50,708 | ₩52,178 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,268 | ₩52,565 | ₩50,268 | ₩51,016 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,747 | ₩51,116 | ₩49,533 | ₩50,268 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩50,027 | ₩50,334 | ₩49,319 | ₩50,054 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,426 | ₩50,308 | ₩48,584 | ₩50,147 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,409 | ₩49,640 | ₩47,409 | ₩49,426 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,155 | ₩47,370 | ₩46,547 | ₩47,249 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,728 | ₩47,636 | ₩46,420 | ₩46,835 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,781 | ₩47,943 | ₩45,859 | ₩46,474 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,539 | ₩47,262 | ₩45,432 | ₩46,461 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,442 | ₩45,899 | ₩42,974 | ₩45,699 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,548 | ₩44,016 | ₩41,665 | ₩43,415 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,201 | ₩44,129 | ₩42,092 | ₩43,588 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,617 | ₩44,911 | ₩42,440 | ₩42,506 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,577 | ₩45,071 | ₩43,108 | ₩43,962 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,190 | ₩44,777 | ₩43,936 | ₩44,430 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,499 | ₩45,525 | ₩43,922 | ₩44,657 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,779 | ₩46,354 | ₩45,539 | ₩45,699 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,086 | ₩46,594 | ₩45,472 | ₩46,334 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,741 | ₩46,968 | ₩46,367 | ₩46,607 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,753 | ₩46,741 | ₩45,579 | ₩46,300 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,419 | ₩46,541 | ₩45,118 | ₩46,073 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,455 | ₩45,045 | ₩42,386 | ₩44,791 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,476 | ₩44,043 | ₩40,476 | ₩42,814 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,050 | ₩41,698 | ₩40,743 | ₩40,903 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩40,890 | ₩41,865 | ₩40,342 | ₩41,024 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩40,903 | ₩41,812 | ₩40,302 | ₩41,411 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,262 | ₩40,797 | ₩40,035 | ₩40,543 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,556 | ₩41,131 | ₩39,955 | ₩40,342 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,516 | ₩41,611 | ₩40,516 | ₩41,144 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,211 | ₩41,545 | ₩40,569 | ₩40,770 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,117 | ₩41,905 | ₩40,903 | ₩41,184 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩40,877 | ₩41,010 | ₩40,396 | ₩40,850 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,344 | ₩41,444 | ₩40,476 | ₩40,516 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,797 | ₩41,758 | ₩40,610 | ₩41,297 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,184 | ₩41,404 | ₩40,803 | ₩41,171 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,050 | ₩41,872 | ₩40,667 | ₩41,184 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,848 | ₩40,917 | ₩39,848 | ₩40,850 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,760 | ₩42,880 | ₩39,835 | ₩39,968 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,079 | ₩43,400 | ₩42,079 | ₩42,747 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,184 | ₩42,453 | ₩40,556 | ₩42,052 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,571 | ₩41,972 | ₩40,022 | ₩41,545 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,865 | ₩42,159 | ₩40,008 | ₩40,169 | -4.05% | 132.4만 |
|---|