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 | ₩95,718 | ₩97,837 | ₩94,116 | ₩95,998 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,077 | ₩96,585 | ₩93,636 | ₩94,997 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,400 | ₩98,921 | ₩93,102 | ₩95,945 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,417 | ₩102,031 | ₩98,214 | ₩99,095 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,106 | ₩101,164 | ₩97,106 | ₩100,390 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,424 | ₩99,068 | ₩94,563 | ₩97,106 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,634 | ₩95,464 | ₩90,766 | ₩94,717 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,105 | ₩96,212 | ₩92,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,115 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩94,877 | ₩96,706 | ₩92,835 | ₩96,278 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,236 | ₩96,986 | ₩93,869 | ₩95,157 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩97,667 | ₩98,521 | ₩93,716 | ₩95,184 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,077 | ₩97,039 | ₩93,314 | ₩97,026 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,158 | ₩97,253 | ₩94,103 | ₩95,558 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,444 | ₩102,318 | ₩95,024 | ₩96,972 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,562 | ₩101,991 | ₩98,347 | ₩101,057 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩97,813 | ₩100,496 | ₩97,813 | ₩99,295 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,226 | ₩98,921 | ₩94,904 | ₩97,800 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,553 | ₩96,879 | ₩89,484 | ₩96,612 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩94,850 | ₩94,850 | ₩91,166 | ₩91,300 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,584 | ₩96,585 | ₩93,435 | ₩94,530 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,229 | ₩101,064 | ₩97,079 | ₩97,440 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,109 | ₩101,708 | ₩98,214 | ₩98,895 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,245 | ₩103,793 | ₩98,774 | ₩101,070 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,235 | ₩105,595 | ₩101,324 | ₩102,392 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩100,977 | ₩104,621 | ₩100,109 | ₩104,474 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,093 | ₩101,124 | ₩95,271 | ₩100,977 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩96,879 | ₩97,920 | ₩92,261 | ₩95,664 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,465 | ₩98,254 | ₩95,037 | ₩96,932 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,133 | ₩97,643 | ₩93,382 | ₩96,746 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,277 | ₩97,386 | ₩94,770 | ₩97,226 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩95,718 | ₩98,648 | ₩94,877 | ₩95,277 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,143 | ₩96,459 | ₩92,674 | ₩96,265 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,463 | ₩96,145 | ₩93,435 | ₩94,570 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,308 | ₩99,308 | ₩92,975 | ₩94,156 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩93,796 | ₩98,107 | ₩93,796 | ₩97,426 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,129 | ₩96,952 | ₩92,674 | ₩92,888 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,492 | ₩98,441 | ₩93,475 | ₩93,689 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,436 | ₩97,186 | ₩92,755 | ₩95,945 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩94,797 | ₩97,980 | ₩94,109 | ₩95,371 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,599 | ₩96,599 | ₩92,674 | ₩94,850 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,318 | ₩100,643 | ₩96,185 | ₩96,585 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,558 | ₩95,599 | ₩83,558 | ₩94,944 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,568 | ₩81,469 | ₩79,206 | ₩79,994 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,422 | ₩83,543 | ₩80,114 | ₩80,822 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,546 | ₩85,667 | ₩80,795 | ₩81,169 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩85,734 | ₩85,827 | ₩82,557 | ₩83,211 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩87,709 | ₩87,943 | ₩85,487 | ₩85,734 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩85,974 | ₩87,202 | ₩85,407 | ₩85,573 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,574 | ₩86,641 | ₩82,091 | ₩85,453 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,296 | ₩89,444 | ₩86,214 | ₩86,655 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩85,854 | ₩88,804 | ₩83,545 | ₩87,989 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,427 | ₩86,094 | ₩82,971 | ₩84,279 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,346 | ₩86,962 | ₩82,183 | ₩85,640 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,562 | ₩88,316 | ₩84,506 | ₩86,227 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,335 | ₩87,923 | ₩85,467 | ₩87,509 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,294 | ₩88,216 | ₩85,253 | ₩85,747 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,281 | ₩88,804 | ₩84,279 | ₩87,896 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,012 | ₩87,255 | ₩84,012 | ₩86,281 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,143 | ₩84,773 | ₩80,608 | ₩83,585 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,557 | ₩82,557 | ₩78,899 | ₩80,301 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩86,815 | ₩86,815 | ₩83,224 | ₩84,826 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩88,844 | ₩88,972 | ₩86,241 | ₩86,855 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,642 | ₩89,317 | ₩86,615 | ₩87,669 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩87,936 | ₩88,794 | ₩84,466 | ₩86,595 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩93,969 | ₩94,637 | ₩87,349 | ₩87,802 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩91,767 | ₩95,010 | ₩90,619 | ₩93,822 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩90,806 | ₩92,728 | ₩88,980 | ₩89,671 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,096 | ₩91,180 | ₩87,696 | ₩89,711 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩84,933 | ₩88,697 | ₩84,759 | ₩88,550 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,389 | ₩88,897 | ₩82,624 | ₩83,451 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,355 | ₩89,097 | ₩81,355 | ₩87,055 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,634 | ₩83,985 | ₩77,418 | ₩81,355 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,293 | ₩86,127 | ₩77,965 | ₩78,673 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,573 | ₩86,655 | ₩84,359 | ₩85,734 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,255 | ₩88,363 | ₩84,959 | ₩85,587 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,457 | ₩89,898 | ₩85,907 | ₩86,548 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,213 | ₩89,324 | ₩84,412 | ₩88,777 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,561 | ₩88,924 | ₩84,909 | ₩87,162 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩82,757 | ₩87,182 | ₩81,249 | ₩86,561 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,023 | ₩82,784 | ₩80,701 | ₩82,210 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩83,811 | ₩85,106 | ₩81,889 | ₩82,023 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,571 | ₩84,265 | ₩80,608 | ₩83,424 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,132 | ₩84,666 | ₩82,503 | ₩82,704 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,238 | ₩85,039 | ₩81,008 | ₩84,559 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩80,741 | ₩84,092 | ₩79,126 | ₩82,637 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,325 | ₩81,222 | ₩77,485 | ₩80,741 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,334 | ₩78,846 | ₩74,181 | ₩77,404 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩72,773 | ₩74,748 | ₩71,198 | ₩73,560 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,505 | ₩74,748 | ₩70,917 | ₩72,719 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩67,914 | ₩73,460 | ₩66,526 | ₩71,945 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,158 | ₩71,778 | ₩67,307 | ₩68,074 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩70,771 | ₩72,439 | ₩70,450 | ₩71,291 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,596 | ₩73,307 | ₩68,608 | ₩70,664 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,544 | ₩70,961 | ₩68,074 | ₩69,142 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩71,932 | ₩73,013 | ₩70,624 | ₩71,465 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,264 | ₩73,360 | ₩70,477 | ₩72,412 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,653 | ₩73,400 | ₩70,957 | ₩71,011 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,532 | ₩73,934 | ₩71,918 | ₩72,679 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,706 | ₩74,041 | ₩72,079 | ₩73,080 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,707 | ₩75,456 | ₩72,519 | ₩72,706 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩74,735 | ₩76,871 | ₩74,081 | ₩75,135 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩75,976 | ₩76,564 | ₩74,535 | ₩75,042 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,658 | ₩78,245 | ₩76,337 | ₩76,564 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,081 | ₩78,072 | ₩73,413 | ₩77,752 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,148 | ₩75,189 | ₩72,759 | ₩74,615 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩74,815 | ₩75,990 | ₩73,363 | ₩74,428 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,637 | ₩75,763 | ₩69,449 | ₩75,429 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩66,846 | ₩69,810 | ₩66,740 | ₩69,249 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,076 | ₩72,079 | ₩63,816 | ₩66,846 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,529 | ₩71,358 | ₩69,102 | ₩71,038 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,063 | ₩70,776 | ₩68,969 | ₩69,756 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,358 | ₩72,079 | ₩69,943 | ₩70,063 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩70,864 | ₩71,765 | ₩70,103 | ₩71,211 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,051 | ₩72,813 | ₩70,504 | ₩71,571 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩71,972 | ₩72,880 | ₩69,769 | ₩70,450 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩70,971 | ₩72,063 | ₩69,723 | ₩70,904 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,343 | ₩71,104 | ₩69,543 | ₩70,477 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩66,833 | ₩69,689 | ₩66,740 | ₩69,596 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩66,780 | ₩67,861 | ₩66,045 | ₩66,833 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩67,968 | ₩68,448 | ₩65,792 | ₩66,019 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,049 | ₩69,823 | ₩67,233 | ₩67,968 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩69,956 | ₩70,544 | ₩68,688 | ₩68,768 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩68,822 | ₩69,189 | ₩66,646 | ₩68,688 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,011 | ₩71,718 | ₩69,396 | ₩69,449 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,410 | ₩71,598 | ₩70,078 | ₩71,011 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,659 | ₩70,343 | ₩66,646 | ₩69,943 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩66,900 | ₩67,555 | ₩65,857 | ₩66,653 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,124 | ₩67,167 | ₩64,377 | ₩66,713 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩63,950 | ₩65,418 | ₩62,748 | ₩65,365 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,561 | ₩62,762 | ₩60,947 | ₩62,695 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,438 | ₩62,134 | ₩59,104 | ₩61,427 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,769 | ₩59,084 | ₩56,061 | ₩58,597 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,438 | ₩59,452 | ₩57,036 | ₩57,463 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩58,891 | ₩60,226 | ₩58,197 | ₩59,505 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,197 | ₩59,625 | ₩57,903 | ₩58,063 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,713 | ₩58,731 | ₩54,259 | ₩57,343 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,392 | ₩56,698 | ₩53,125 | ₩54,126 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩50,962 | ₩53,138 | ₩50,962 | ₩51,870 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,640 | ₩50,388 | ₩48,640 | ₩50,121 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩48,867 | ₩50,589 | ₩47,745 | ₩49,374 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,278 | ₩47,532 | ₩46,758 | ₩47,205 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,052 | ₩48,586 | ₩47,078 | ₩47,412 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,668 | ₩50,255 | ₩48,052 | ₩48,653 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,492 | ₩49,554 | ₩47,492 | ₩49,414 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,025 | ₩48,386 | ₩46,718 | ₩46,878 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩46,998 | ₩48,840 | ₩46,010 | ₩46,718 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,691 | ₩47,625 | ₩46,184 | ₩46,557 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,639 | ₩48,253 | ₩46,744 | ₩47,772 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,092 | ₩49,374 | ₩47,202 | ₩47,986 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,478 | ₩48,466 | ₩45,516 | ₩48,092 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,428 | ₩50,802 | ₩46,758 | ₩47,585 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,045 | ₩54,006 | ₩51,002 | ₩51,416 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,502 | ₩57,396 | ₩51,763 | ₩53,312 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,235 | ₩58,210 | ₩51,790 | ₩55,314 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,502 | ₩59,572 | ₩56,008 | ₩58,477 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,182 | ₩58,731 | ₩56,476 | ₩58,010 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩55,848 | ₩58,357 | ₩55,848 | ₩57,556 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩54,900 | ₩55,841 | ₩53,939 | ₩55,541 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,312 | ₩54,473 | ₩52,324 | ₩54,046 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,034 | ₩56,595 | ₩53,058 | ₩53,325 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,115 | ₩57,022 | ₩55,627 | ₩55,968 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩56,822 | ₩57,676 | ₩55,661 | ₩56,021 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,727 | ₩57,436 | ₩55,507 | ₩57,396 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,007 | ₩56,301 | ₩54,366 | ₩55,901 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,112 | ₩55,687 | ₩53,939 | ₩55,180 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩54,927 | ₩56,124 | ₩53,045 | ₩53,992 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩55,834 | ₩56,115 | ₩53,312 | ₩53,979 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,433 | ₩55,754 | ₩54,433 | ₩55,701 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,765 | ₩55,394 | ₩53,765 | ₩54,726 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,006 | ₩55,594 | ₩53,191 | ₩54,032 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,779 | ₩53,885 | ₩51,923 | ₩53,498 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,297 | ₩53,712 | ₩51,389 | ₩53,659 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,644 | ₩52,751 | ₩50,789 | ₩52,043 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,364 | ₩53,071 | ₩51,950 | ₩52,431 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,377 | ₩53,572 | ₩52,057 | ₩52,698 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,657 | ₩54,459 | ₩52,524 | ₩52,831 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,511 | ₩52,744 | ₩51,563 | ₩51,977 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,551 | ₩52,704 | ₩51,363 | ₩52,164 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,471 | ₩53,218 | ₩52,057 | ₩52,724 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,233 | ₩55,340 | ₩52,088 | ₩52,284 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,606 | ₩55,901 | ₩54,326 | ₩54,499 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩52,978 | ₩54,820 | ₩52,978 | ₩54,112 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,445 | ₩54,271 | ₩52,844 | ₩53,218 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,432 | ₩54,417 | ₩52,718 | ₩53,992 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,524 | ₩53,899 | ₩52,524 | ₩53,312 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,392 | ₩53,392 | ₩51,850 | ₩52,257 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩51,937 | ₩52,431 | ₩51,256 | ₩52,043 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,348 | ₩51,830 | ₩50,108 | ₩51,817 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,082 | ₩51,950 | ₩50,722 | ₩50,896 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,750 | ₩52,517 | ₩50,502 | ₩51,082 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,057 | ₩53,011 | ₩51,142 | ₩51,750 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,657 | ₩52,931 | ₩51,203 | ₩52,057 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,642 | ₩53,138 | ₩50,642 | ₩52,964 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,536 | ₩51,730 | ₩50,508 | ₩50,642 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,656 | ₩51,723 | ₩50,829 | ₩51,203 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,431 | ₩53,058 | ₩51,536 | ₩51,777 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,751 | ₩52,924 | ₩52,284 | ₩52,431 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,365 | ₩53,598 | ₩52,738 | ₩52,818 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,178 | ₩53,792 | ₩52,497 | ₩53,085 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,444 | ₩53,859 | ₩52,190 | ₩53,445 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,524 | ₩53,908 | ₩52,524 | ₩52,604 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,017 | ₩52,617 | ₩51,843 | ₩52,310 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,350 | ₩52,511 | ₩51,563 | ₩52,070 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,456 | ₩52,684 | ₩51,223 | ₩51,616 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,642 | ₩51,763 | ₩50,108 | ₩51,456 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,696 | ₩52,511 | ₩50,589 | ₩50,815 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,724 | ₩52,724 | ₩51,436 | ₩51,763 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,617 | ₩53,245 | ₩51,723 | ₩51,857 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,669 | ₩52,644 | ₩50,669 | ₩52,137 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,228 | ₩52,524 | ₩50,228 | ₩50,976 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,708 | ₩51,076 | ₩49,494 | ₩50,228 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩49,988 | ₩50,295 | ₩49,280 | ₩50,015 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,387 | ₩50,268 | ₩48,546 | ₩50,108 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,372 | ₩49,601 | ₩47,372 | ₩49,387 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,118 | ₩47,333 | ₩46,511 | ₩47,212 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,691 | ₩47,599 | ₩46,384 | ₩46,798 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,744 | ₩47,906 | ₩45,823 | ₩46,437 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,503 | ₩47,225 | ₩45,396 | ₩46,424 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,407 | ₩45,863 | ₩42,940 | ₩45,663 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,514 | ₩43,981 | ₩41,632 | ₩43,381 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,167 | ₩44,095 | ₩42,059 | ₩43,554 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,582 | ₩44,876 | ₩42,406 | ₩42,473 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,542 | ₩45,036 | ₩43,074 | ₩43,928 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,155 | ₩44,742 | ₩43,901 | ₩44,395 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,463 | ₩45,490 | ₩43,888 | ₩44,622 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,743 | ₩46,317 | ₩45,503 | ₩45,663 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,050 | ₩46,557 | ₩45,436 | ₩46,297 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,704 | ₩46,931 | ₩46,331 | ₩46,571 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,717 | ₩46,704 | ₩45,543 | ₩46,264 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,383 | ₩46,504 | ₩45,083 | ₩46,037 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,421 | ₩45,009 | ₩42,353 | ₩44,756 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,444 | ₩44,008 | ₩40,444 | ₩42,780 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,018 | ₩41,665 | ₩40,711 | ₩40,871 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩40,858 | ₩41,832 | ₩40,311 | ₩40,991 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩40,871 | ₩41,779 | ₩40,271 | ₩41,378 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,231 | ₩40,764 | ₩40,004 | ₩40,511 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,524 | ₩41,098 | ₩39,924 | ₩40,311 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,484 | ₩41,579 | ₩40,484 | ₩41,112 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,178 | ₩41,512 | ₩40,538 | ₩40,738 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,085 | ₩41,872 | ₩40,871 | ₩41,152 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩40,845 | ₩40,978 | ₩40,364 | ₩40,818 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,312 | ₩41,412 | ₩40,444 | ₩40,484 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,764 | ₩41,726 | ₩40,578 | ₩41,265 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,152 | ₩41,372 | ₩40,771 | ₩41,138 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,018 | ₩41,839 | ₩40,635 | ₩41,152 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,817 | ₩40,885 | ₩39,817 | ₩40,818 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,727 | ₩42,847 | ₩39,803 | ₩39,937 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,046 | ₩43,366 | ₩42,046 | ₩42,713 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,152 | ₩42,420 | ₩40,524 | ₩42,019 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,539 | ₩41,939 | ₩39,990 | ₩41,512 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,832 | ₩42,126 | ₩39,977 | ₩40,137 | -4.05% | 132.4만 |
|---|