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 | ₩96,047 | ₩98,174 | ₩94,440 | ₩96,328 | +0.29% | 60.5만 |
| 2026.10.08 | ₩95,404 | ₩96,918 | ₩93,958 | ₩95,324 | -0.08% | 70.6만 |
| 2026.10.07 | ₩97,735 | ₩99,261 | ₩93,422 | ₩96,275 | -1.49% | 66.5만 |
| 2026.10.06 | ₩101,766 | ₩102,382 | ₩98,552 | ₩99,436 | -2.29% | 69.9만 |
| 2026.10.05 | ₩97,440 | ₩101,512 | ₩97,440 | ₩100,735 | +3.38% | 87.5만 |
| 2026.10.02 | ₩95,752 | ₩99,409 | ₩94,888 | ₩97,440 | +1.76% | 45.1만 |
| 2026.10.01 | ₩92,953 | ₩95,792 | ₩91,078 | ₩95,042 | +2.25% | 105.1만 |
| 2026.09.30 | ₩96,435 | ₩96,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,435 |
| -3.11% |
| 79.6만 |
| 2026.09.29 | ₩95,203 | ₩97,038 | ₩93,154 | ₩96,609 | +1.48% | 94.2만 |
|---|
| 2026.09.28 | ₩94,560 | ₩97,319 | ₩94,192 | ₩95,484 | +0.98% | 58.1만 |
|---|
| 2026.09.25 | ₩98,002 | ₩98,860 | ₩94,038 | ₩95,511 | -2.54% | 49만 |
|---|
| 2026.09.24 | ₩95,404 | ₩97,373 | ₩93,635 | ₩97,360 | +2.05% | 84.4만 |
|---|
| 2026.09.23 | ₩96,489 | ₩97,587 | ₩94,426 | ₩95,886 | -0.62% | 41.1만 |
|---|
| 2026.09.22 | ₩101,793 | ₩102,670 | ₩95,350 | ₩97,306 | -4.41% | 71.6만 |
|---|
| 2026.09.21 | ₩99,904 | ₩102,342 | ₩98,686 | ₩101,404 | +1.50% | 113.2만 |
|---|
| 2026.09.18 | ₩98,150 | ₩100,842 | ₩98,150 | ₩99,636 | +1.51% | 72만 |
|---|
| 2026.09.17 | ₩97,560 | ₩99,261 | ₩95,230 | ₩98,136 | +0.59% | 99.9만 |
|---|
| 2026.09.16 | ₩91,868 | ₩97,212 | ₩89,792 | ₩96,944 | +5.53% | 72.7만 |
|---|
| 2026.09.15 | ₩95,176 | ₩95,176 | ₩91,480 | ₩91,614 | -3.74% | 43.8만 |
|---|
| 2026.09.14 | ₩95,913 | ₩96,918 | ₩93,757 | ₩94,855 | -1.10% | 105.7만 |
|---|
| 2026.09.11 | ₩100,574 | ₩101,411 | ₩97,413 | ₩97,775 | -2.78% | 63.1만 |
|---|
| 2026.09.10 | ₩100,454 | ₩102,058 | ₩98,552 | ₩99,235 | -1.21% | 64.2만 |
|---|
| 2026.09.09 | ₩102,597 | ₩104,150 | ₩99,114 | ₩101,418 | -1.15% | 80.3만 |
|---|
| 2026.09.08 | ₩105,597 | ₩105,958 | ₩101,672 | ₩102,744 | -2.70% | 95.8만 |
|---|
| 2026.09.04 | ₩101,324 | ₩104,981 | ₩100,454 | ₩104,833 | +3.46% | 153.9만 |
|---|
| 2026.09.03 | ₩97,426 | ₩101,471 | ₩95,598 | ₩101,324 | +4.00% | 179만 |
|---|
| 2026.09.02 | ₩97,212 | ₩98,257 | ₩92,578 | ₩95,993 | -1.25% | 60.2만 |
|---|
| 2026.09.01 | ₩96,797 | ₩98,592 | ₩95,364 | ₩97,266 | +0.48% | 74.7만 |
|---|
| 2026.08.31 | ₩97,467 | ₩97,978 | ₩93,703 | ₩97,078 | -0.40% | 67.5만 |
|---|
| 2026.08.28 | ₩95,605 | ₩97,721 | ₩95,096 | ₩97,560 | +2.05% | 59.9만 |
|---|
| 2026.08.27 | ₩96,047 | ₩98,987 | ₩95,203 | ₩95,605 | -0.46% | 45.2만 |
|---|
| 2026.08.26 | ₩94,466 | ₩96,790 | ₩92,993 | ₩96,596 | +2.25% | 44.6만 |
|---|
| 2026.08.25 | ₩94,788 | ₩96,476 | ₩93,757 | ₩94,895 | +0.11% | 29.7만 |
|---|
| 2026.08.24 | ₩99,650 | ₩99,650 | ₩93,295 | ₩94,480 | -5.19% | 72만 |
|---|
| 2026.08.21 | ₩94,118 | ₩98,444 | ₩94,118 | ₩97,761 | +3.87% | 48.7만 |
|---|
| 2026.08.20 | ₩94,453 | ₩97,286 | ₩92,993 | ₩93,207 | -1.32% | 71.8만 |
|---|
| 2026.08.19 | ₩96,824 | ₩98,779 | ₩93,797 | ₩94,011 | -2.90% | 42.7만 |
|---|
| 2026.08.18 | ₩94,761 | ₩97,520 | ₩93,074 | ₩96,275 | +1.60% | 48.7만 |
|---|
| 2026.08.17 | ₩95,123 | ₩98,317 | ₩94,433 | ₩95,699 | +0.61% | 64.8만 |
|---|
| 2026.08.14 | ₩96,931 | ₩96,931 | ₩92,993 | ₩95,176 | -1.81% | 81.5만 |
|---|
| 2026.08.13 | ₩96,650 | ₩100,989 | ₩96,516 | ₩96,918 | +0.28% | 115.2만 |
|---|
| 2026.08.12 | ₩83,845 | ₩95,928 | ₩83,845 | ₩95,270 | +13.63% | 134.4만 |
|---|
| 2026.08.11 | ₩80,845 | ₩81,749 | ₩79,479 | ₩80,269 | -0.71% | 67.7만 |
|---|
| 2026.08.10 | ₩81,702 | ₩83,830 | ₩80,390 | ₩81,099 | -0.74% | 62.8만 |
|---|
| 2026.08.07 | ₩84,836 | ₩85,961 | ₩81,073 | ₩81,448 | -3.99% | 66.1만 |
|---|
| 2026.08.06 | ₩86,028 | ₩86,122 | ₩82,841 | ₩83,497 | -2.94% | 56.2만 |
|---|
| 2026.08.05 | ₩88,011 | ₩88,245 | ₩85,781 | ₩86,028 | -2.25% | 37.6만 |
|---|
| 2026.08.04 | ₩86,269 | ₩87,502 | ₩85,700 | ₩85,868 | -0.47% | 51만 |
|---|
| 2026.08.03 | ₩86,872 | ₩86,939 | ₩82,373 | ₩85,747 | -1.30% | 63.2만 |
|---|
| 2026.07.31 | ₩88,600 | ₩89,752 | ₩86,511 | ₩86,953 | -1.86% | 70.8만 |
|---|
| 2026.07.30 | ₩86,149 | ₩89,109 | ₩83,832 | ₩88,292 | +2.49% | 72.5만 |
|---|
| 2026.07.29 | ₩85,720 | ₩86,390 | ₩83,256 | ₩84,568 | -1.34% | 55.4만 |
|---|
| 2026.07.28 | ₩85,640 | ₩87,261 | ₩82,466 | ₩85,935 | +0.34% | 70.3만 |
|---|
| 2026.07.27 | ₩87,863 | ₩88,620 | ₩84,796 | ₩86,524 | -1.52% | 64.5만 |
|---|
| 2026.07.24 | ₩87,636 | ₩88,225 | ₩85,760 | ₩87,810 | +0.20% | 58.3만 |
|---|
| 2026.07.23 | ₩86,591 | ₩88,520 | ₩85,546 | ₩86,042 | -0.63% | 89.7만 |
|---|
| 2026.07.22 | ₩86,578 | ₩89,109 | ₩84,568 | ₩88,198 | +1.87% | 46.2만 |
|---|
| 2026.07.21 | ₩84,301 | ₩87,555 | ₩84,301 | ₩86,578 | +2.70% | 56.7만 |
|---|
| 2026.07.20 | ₩82,425 | ₩85,064 | ₩80,885 | ₩83,872 | +1.75% | 73만 |
|---|
| 2026.07.17 | ₩82,841 | ₩82,841 | ₩79,171 | ₩80,577 | -2.73% | 88만 |
|---|
| 2026.07.16 | ₩87,113 | ₩87,113 | ₩83,510 | ₩85,118 | -2.29% | 90.9만 |
|---|
| 2026.07.15 | ₩89,149 | ₩89,278 | ₩86,537 | ₩87,153 | -2.24% | 75.2만 |
|---|
| 2026.07.14 | ₩87,944 | ₩89,625 | ₩86,912 | ₩87,970 | +0.03% | 44.2만 |
|---|
| 2026.07.13 | ₩88,238 | ₩89,100 | ₩84,756 | ₩86,892 | -1.53% | 61.7만 |
|---|
| 2026.07.10 | ₩94,292 | ₩94,962 | ₩87,649 | ₩88,104 | -6.56% | 65.1만 |
|---|
| 2026.07.09 | ₩92,082 | ₩95,337 | ₩90,931 | ₩94,145 | +2.24% | 90.5만 |
|---|
| 2026.07.08 | ₩91,118 | ₩93,047 | ₩89,286 | ₩89,980 | -1.25% | 86.7만 |
|---|
| 2026.07.07 | ₩88,399 | ₩91,493 | ₩87,997 | ₩90,020 | +1.83% | 109.1만 |
|---|
| 2026.07.06 | ₩85,225 | ₩89,002 | ₩85,051 | ₩88,854 | +4.26% | 86.7만 |
|---|
| 2026.07.02 | ₩87,689 | ₩89,203 | ₩82,908 | ₩83,738 | -4.51% | 91.4만 |
|---|
| 2026.07.01 | ₩81,635 | ₩89,404 | ₩81,635 | ₩87,354 | +7.01% | 100.3만 |
|---|
| 2026.06.30 | ₩79,907 | ₩84,274 | ₩77,684 | ₩81,635 | +2.16% | 104.2만 |
|---|
| 2026.06.29 | ₩85,586 | ₩86,423 | ₩78,233 | ₩78,943 | -7.76% | 154.4만 |
|---|
| 2026.06.26 | ₩85,868 | ₩86,953 | ₩84,649 | ₩86,028 | +0.19% | 278.5만 |
|---|
| 2026.06.25 | ₩87,555 | ₩88,667 | ₩85,252 | ₩85,881 | -1.91% | 75.9만 |
|---|
| 2026.06.24 | ₩88,761 | ₩90,207 | ₩86,202 | ₩86,845 | -2.16% | 131.5만 |
|---|
| 2026.06.23 | ₩85,506 | ₩89,631 | ₩84,702 | ₩89,082 | +4.18% | 95.8만 |
|---|
| 2026.06.22 | ₩86,859 | ₩89,229 | ₩85,201 | ₩87,462 | +0.69% | 105.5만 |
|---|
| 2026.06.18 | ₩83,042 | ₩87,482 | ₩81,528 | ₩86,859 | +4.60% | 139.7만 |
|---|
| 2026.06.17 | ₩82,305 | ₩83,068 | ₩80,979 | ₩82,492 | +0.23% | 55.7만 |
|---|
| 2026.06.16 | ₩84,100 | ₩85,399 | ₩82,171 | ₩82,305 | -2.13% | 56.5만 |
|---|
| 2026.06.15 | ₩83,859 | ₩84,555 | ₩80,885 | ₩83,711 | -0.18% | 63.4만 |
|---|
| 2026.06.12 | ₩84,421 | ₩84,957 | ₩82,787 | ₩82,988 | -1.70% | 83.8만 |
|---|
| 2026.06.11 | ₩83,524 | ₩85,332 | ₩81,287 | ₩84,850 | +1.59% | 124.9만 |
|---|
| 2026.06.10 | ₩81,019 | ₩84,381 | ₩79,398 | ₩82,921 | +2.35% | 111.4만 |
|---|
| 2026.06.09 | ₩78,595 | ₩81,501 | ₩77,751 | ₩81,019 | +3.08% | 143.8만 |
|---|
| 2026.06.08 | ₩74,590 | ₩79,117 | ₩74,436 | ₩77,671 | +4.13% | 99.7만 |
|---|
| 2026.06.05 | ₩73,023 | ₩75,005 | ₩71,443 | ₩73,813 | +1.08% | 71.3만 |
|---|
| 2026.06.04 | ₩71,751 | ₩75,005 | ₩71,161 | ₩72,969 | +1.70% | 127.5만 |
|---|
| 2026.06.03 | ₩68,148 | ₩73,713 | ₩66,755 | ₩72,193 | +5.94% | 104.4만 |
|---|
| 2026.06.02 | ₩71,402 | ₩72,025 | ₩67,538 | ₩68,308 | -4.33% | 61.9만 |
|---|
| 2026.06.01 | ₩71,014 | ₩72,688 | ₩70,692 | ₩71,536 | +0.74% | 69.8만 |
|---|
| 2026.05.29 | ₩69,835 | ₩73,559 | ₩68,844 | ₩70,907 | +1.53% | 75.6만 |
|---|
| 2026.05.28 | ₩70,786 | ₩71,205 | ₩68,308 | ₩69,380 | -1.99% | 136.3만 |
|---|
| 2026.05.27 | ₩72,179 | ₩73,264 | ₩70,867 | ₩71,710 | -0.65% | 44.2만 |
|---|
| 2026.05.26 | ₩71,509 | ₩73,612 | ₩70,719 | ₩72,661 | +1.61% | 52.8만 |
|---|
| 2026.05.22 | ₩72,902 | ₩73,653 | ₩71,201 | ₩71,255 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩72,782 | ₩74,188 | ₩72,166 | ₩72,929 | +0.20% | 34.5만 |
|---|
| 2026.05.20 | ₩72,956 | ₩74,295 | ₩72,327 | ₩73,331 | +0.51% | 73.2만 |
|---|
| 2026.05.19 | ₩73,961 | ₩75,715 | ₩72,769 | ₩72,956 | -1.36% | 136만 |
|---|
| 2026.05.18 | ₩74,992 | ₩77,135 | ₩74,336 | ₩75,394 | +0.54% | 84.1만 |
|---|
| 2026.05.15 | ₩76,238 | ₩76,827 | ₩74,791 | ₩75,300 | -1.23% | 45.1만 |
|---|
| 2026.05.14 | ₩77,925 | ₩78,514 | ₩76,599 | ₩76,827 | -1.41% | 64.6만 |
|---|
| 2026.05.13 | ₩74,336 | ₩78,340 | ₩73,666 | ₩78,019 | +4.95% | 111.9만 |
|---|
| 2026.05.12 | ₩74,403 | ₩75,447 | ₩73,010 | ₩74,871 | +0.63% | 79만 |
|---|
| 2026.05.11 | ₩75,072 | ₩76,251 | ₩73,615 | ₩74,684 | -0.52% | 87.3만 |
|---|
| 2026.05.08 | ₩70,880 | ₩76,023 | ₩69,688 | ₩75,688 | +6.78% | 130.1만 |
|---|
| 2026.05.07 | ₩67,076 | ₩70,050 | ₩66,969 | ₩69,487 | +3.59% | 131.6만 |
|---|
| 2026.05.06 | ₩70,317 | ₩72,327 | ₩64,036 | ₩67,076 | -4.61% | 256.1만 |
|---|
| 2026.05.05 | ₩69,768 | ₩71,603 | ₩69,340 | ₩71,282 | +2.17% | 150.9만 |
|---|
| 2026.05.04 | ₩70,304 | ₩71,019 | ₩69,206 | ₩69,996 | -0.44% | 70.3만 |
|---|
| 2026.05.01 | ₩71,603 | ₩72,327 | ₩70,184 | ₩70,304 | -1.81% | 57.4만 |
|---|
| 2026.04.30 | ₩71,108 | ₩72,012 | ₩70,344 | ₩71,456 | +0.49% | 65.8만 |
|---|
| 2026.04.29 | ₩71,295 | ₩73,063 | ₩70,746 | ₩71,818 | +0.73% | 80.9만 |
|---|
| 2026.04.28 | ₩72,219 | ₩73,130 | ₩70,009 | ₩70,692 | -2.11% | 61.5만 |
|---|
| 2026.04.27 | ₩71,215 | ₩72,310 | ₩69,963 | ₩71,148 | -0.09% | 101.7만 |
|---|
| 2026.04.24 | ₩70,585 | ₩71,349 | ₩69,782 | ₩70,719 | +0.19% | 76.8만 |
|---|
| 2026.04.23 | ₩67,063 | ₩69,929 | ₩66,969 | ₩69,835 | +4.13% | 119.6만 |
|---|
| 2026.04.22 | ₩67,009 | ₩68,094 | ₩66,273 | ₩67,063 | +0.08% | 126.2만 |
|---|
| 2026.04.21 | ₩68,201 | ₩68,683 | ₩66,018 | ₩66,246 | -2.87% | 64.2만 |
|---|
| 2026.04.20 | ₩69,286 | ₩70,063 | ₩67,465 | ₩68,201 | -1.57% | 86.6만 |
|---|
| 2026.04.17 | ₩70,197 | ₩70,786 | ₩68,924 | ₩69,005 | -1.70% | 147.4만 |
|---|
| 2026.04.16 | ₩69,058 | ₩69,427 | ₩66,875 | ₩68,924 | -0.19% | 163.1만 |
|---|
| 2026.04.15 | ₩71,255 | ₩71,965 | ₩69,634 | ₩69,688 | -2.20% | 117.6만 |
|---|
| 2026.04.14 | ₩70,652 | ₩71,844 | ₩70,319 | ₩71,255 | +0.85% | 153.5만 |
|---|
| 2026.04.13 | ₩66,889 | ₩70,585 | ₩66,875 | ₩70,184 | +4.93% | 190.2만 |
|---|
| 2026.04.10 | ₩67,130 | ₩67,787 | ₩66,084 | ₩66,882 | -0.37% | 107.2만 |
|---|
| 2026.04.09 | ₩65,348 | ₩67,398 | ₩64,598 | ₩66,942 | +2.44% | 190.4만 |
|---|
| 2026.04.08 | ₩64,170 | ₩65,643 | ₩62,964 | ₩65,589 | +2.21% | 214.4만 |
|---|
| 2026.04.07 | ₩61,772 | ₩62,978 | ₩61,156 | ₩62,911 | +1.84% | 84.7만 |
|---|
| 2026.04.06 | ₩59,643 | ₩62,348 | ₩59,308 | ₩61,638 | +3.35% | 146.5만 |
|---|
| 2026.04.02 | ₩56,964 | ₩59,288 | ₩56,254 | ₩58,799 | +3.22% | 135.3만 |
|---|
| 2026.04.01 | ₩59,643 | ₩59,656 | ₩57,232 | ₩57,660 | -3.32% | 377.8만 |
|---|
| 2026.03.31 | ₩59,093 | ₩60,433 | ₩58,397 | ₩59,710 | +1.04% | 121.2만 |
|---|
| 2026.03.30 | ₩58,397 | ₩59,830 | ₩58,102 | ₩58,263 | -0.23% | 181.9만 |
|---|
| 2026.03.27 | ₩54,901 | ₩58,933 | ₩54,446 | ₩57,540 | +4.81% | 216.4만 |
|---|
| 2026.03.26 | ₩53,575 | ₩56,893 | ₩53,307 | ₩54,312 | +1.37% | 189.6만 |
|---|
| 2026.03.25 | ₩51,138 | ₩53,321 | ₩51,138 | ₩52,048 | +1.78% | 72.1만 |
|---|
| 2026.03.24 | ₩48,807 | ₩50,562 | ₩48,807 | ₩50,294 | +3.05% | 61.7만 |
|---|
| 2026.03.23 | ₩49,035 | ₩50,763 | ₩47,910 | ₩49,544 | +1.04% | 78.2만 |
|---|
| 2026.03.20 | ₩47,441 | ₩47,695 | ₩46,918 | ₩47,367 | -0.16% | 66.4만 |
|---|
| 2026.03.19 | ₩48,218 | ₩48,753 | ₩47,240 | ₩47,575 | -1.33% | 93.5만 |
|---|
| 2026.03.18 | ₩49,838 | ₩50,428 | ₩48,218 | ₩48,820 | -2.04% | 104.6만 |
|---|
| 2026.03.17 | ₩47,655 | ₩49,724 | ₩47,655 | ₩49,584 | +4.05% | 75.6만 |
|---|
| 2026.03.16 | ₩47,186 | ₩48,553 | ₩46,878 | ₩47,039 | -0.31% | 55.6만 |
|---|
| 2026.03.13 | ₩47,160 | ₩49,008 | ₩46,168 | ₩46,878 | -0.60% | 49.4만 |
|---|
| 2026.03.12 | ₩46,852 | ₩47,789 | ₩46,343 | ₩46,718 | -0.29% | 69.7만 |
|---|
| 2026.03.11 | ₩47,802 | ₩48,419 | ₩46,905 | ₩47,936 | +0.28% | 66.5만 |
|---|
| 2026.03.10 | ₩48,258 | ₩49,544 | ₩47,364 | ₩48,151 | -0.22% | 85.3만 |
|---|
| 2026.03.09 | ₩47,642 | ₩48,633 | ₩45,673 | ₩48,258 | +1.29% | 137.6만 |
|---|
| 2026.03.06 | ₩50,602 | ₩50,977 | ₩46,918 | ₩47,749 | -5.64% | 130만 |
|---|
| 2026.03.05 | ₩53,227 | ₩54,191 | ₩51,178 | ₩51,593 | -3.07% | 106.3만 |
|---|
| 2026.03.04 | ₩56,696 | ₩57,593 | ₩51,941 | ₩53,495 | -5.65% | 141.5만 |
|---|
| 2026.03.03 | ₩56,428 | ₩58,410 | ₩51,968 | ₩55,504 | -1.64% | 147.6만 |
|---|
| 2026.03.02 | ₩56,696 | ₩59,777 | ₩56,200 | ₩58,678 | +3.50% | 105.2만 |
|---|
| 2026.02.27 | ₩57,379 | ₩58,933 | ₩56,671 | ₩58,209 | +1.45% | 80.5만 |
|---|
| 2026.02.26 | ₩56,040 | ₩58,558 | ₩56,040 | ₩57,754 | +3.06% | 84만 |
|---|
| 2026.02.25 | ₩55,089 | ₩56,033 | ₩54,124 | ₩55,732 | +1.17% | 48.3만 |
|---|
| 2026.02.24 | ₩53,495 | ₩54,660 | ₩52,504 | ₩54,231 | +1.38% | 52만 |
|---|
| 2026.02.23 | ₩56,227 | ₩56,790 | ₩53,240 | ₩53,508 | -4.84% | 57.6만 |
|---|
| 2026.02.20 | ₩56,308 | ₩57,218 | ₩55,819 | ₩56,160 | -0.26% | 61.9만 |
|---|
| 2026.02.19 | ₩57,017 | ₩57,875 | ₩55,852 | ₩56,214 | -1.41% | 67.9만 |
|---|
| 2026.02.18 | ₩55,919 | ₩57,634 | ₩55,698 | ₩57,593 | +2.99% | 53.7만 |
|---|
| 2026.02.17 | ₩55,196 | ₩56,495 | ₩54,553 | ₩56,093 | +1.63% | 67.9만 |
|---|
| 2026.02.13 | ₩54,298 | ₩55,879 | ₩54,124 | ₩55,370 | +1.97% | 55.8만 |
|---|
| 2026.02.12 | ₩55,115 | ₩56,317 | ₩53,227 | ₩54,178 | -1.70% | 64.1만 |
|---|
| 2026.02.11 | ₩56,026 | ₩56,308 | ₩53,495 | ₩54,165 | -3.32% | 54.5만 |
|---|
| 2026.02.10 | ₩54,620 | ₩55,946 | ₩54,620 | ₩55,892 | +2.33% | 42.4만 |
|---|
| 2026.02.09 | ₩53,950 | ₩55,584 | ₩53,950 | ₩54,915 | +1.79% | 71.6만 |
|---|
| 2026.02.06 | ₩54,191 | ₩55,785 | ₩53,374 | ₩54,218 | +0.05% | 78.8만 |
|---|
| 2026.02.05 | ₩53,964 | ₩54,071 | ₩52,102 | ₩53,682 | -0.52% | 66.6만 |
|---|
| 2026.02.04 | ₩52,477 | ₩53,897 | ₩51,566 | ₩53,843 | +2.60% | 85.4만 |
|---|
| 2026.02.03 | ₩52,825 | ₩52,932 | ₩50,963 | ₩52,222 | -1.14% | 69.3만 |
|---|
| 2026.02.02 | ₩52,544 | ₩53,254 | ₩52,129 | ₩52,611 | +0.13% | 30.1만 |
|---|
| 2026.01.30 | ₩52,557 | ₩53,756 | ₩52,236 | ₩52,879 | +0.61% | 58.8만 |
|---|
| 2026.01.29 | ₩52,839 | ₩54,647 | ₩52,705 | ₩53,013 | +0.33% | 39.7만 |
|---|
| 2026.01.28 | ₩52,691 | ₩52,926 | ₩51,740 | ₩52,155 | -1.02% | 59.2만 |
|---|
| 2026.01.27 | ₩52,731 | ₩52,885 | ₩51,539 | ₩52,343 | -0.74% | 35.3만 |
|---|
| 2026.01.26 | ₩52,651 | ₩53,401 | ₩52,236 | ₩52,906 | +0.48% | 51.4만 |
|---|
| 2026.01.23 | ₩54,419 | ₩55,531 | ₩52,267 | ₩52,464 | -3.59% | 49.5만 |
|---|
| 2026.01.22 | ₩54,794 | ₩56,093 | ₩54,513 | ₩54,687 | -0.20% | 58.8만 |
|---|
| 2026.01.21 | ₩53,160 | ₩55,008 | ₩53,160 | ₩54,298 | +2.14% | 79만 |
|---|
| 2026.01.20 | ₩53,629 | ₩54,458 | ₩53,026 | ₩53,401 | -0.42% | 60.5만 |
|---|
| 2026.01.16 | ₩53,615 | ₩54,604 | ₩52,899 | ₩54,178 | +1.05% | 68만 |
|---|
| 2026.01.15 | ₩52,705 | ₩54,084 | ₩52,705 | ₩53,495 | +1.50% | 71.7만 |
|---|
| 2026.01.14 | ₩53,575 | ₩53,575 | ₩52,028 | ₩52,437 | -2.12% | 42.2만 |
|---|
| 2026.01.13 | ₩52,115 | ₩52,611 | ₩51,432 | ₩52,222 | +0.21% | 31.5만 |
|---|
| 2026.01.12 | ₩50,521 | ₩52,008 | ₩50,280 | ₩51,995 | +2.92% | 35.5만 |
|---|
| 2026.01.09 | ₩51,258 | ₩52,129 | ₩50,896 | ₩51,071 | -0.37% | 38.7만 |
|---|
| 2026.01.08 | ₩51,928 | ₩52,698 | ₩50,675 | ₩51,258 | -1.29% | 70.1만 |
|---|
| 2026.01.07 | ₩52,236 | ₩53,193 | ₩51,318 | ₩51,928 | -0.59% | 70.8만 |
|---|
| 2026.01.06 | ₩52,839 | ₩53,113 | ₩51,379 | ₩52,236 | -1.14% | 47.7만 |
|---|
| 2026.01.05 | ₩50,816 | ₩53,321 | ₩50,816 | ₩53,147 | +4.59% | 44.5만 |
|---|
| 2026.01.02 | ₩51,713 | ₩51,908 | ₩50,682 | ₩50,816 | -1.74% | 72만 |
|---|
| 2025.12.31 | ₩51,834 | ₩51,901 | ₩51,004 | ₩51,379 | -0.88% | 28.4만 |
|---|
| 2025.12.30 | ₩52,611 | ₩53,240 | ₩51,713 | ₩51,955 | -1.25% | 40.9만 |
|---|
| 2025.12.29 | ₩52,932 | ₩53,106 | ₩52,464 | ₩52,611 | -0.61% | 37.5만 |
|---|
| 2025.12.26 | ₩53,548 | ₩53,783 | ₩52,919 | ₩52,999 | -1.03% | 33.4만 |
|---|
| 2025.12.24 | ₩53,361 | ₩53,977 | ₩52,678 | ₩53,267 | -0.18% | 26.6만 |
|---|
| 2025.12.23 | ₩52,624 | ₩54,044 | ₩52,370 | ₩53,629 | +1.91% | 39.6만 |
|---|
| 2025.12.22 | ₩52,705 | ₩54,094 | ₩52,705 | ₩52,785 | +0.15% | 54.9만 |
|---|
| 2025.12.19 | ₩52,196 | ₩52,798 | ₩52,022 | ₩52,490 | +0.56% | 57.6만 |
|---|
| 2025.12.18 | ₩52,530 | ₩52,691 | ₩51,740 | ₩52,249 | -0.54% | 47.1만 |
|---|
| 2025.12.17 | ₩51,633 | ₩52,865 | ₩51,399 | ₩51,794 | +0.31% | 58만 |
|---|
| 2025.12.16 | ₩50,816 | ₩51,941 | ₩50,280 | ₩51,633 | +1.61% | 54.1만 |
|---|
| 2025.12.15 | ₩51,874 | ₩52,691 | ₩50,763 | ₩50,990 | -1.70% | 101.8만 |
|---|
| 2025.12.12 | ₩52,906 | ₩52,906 | ₩51,613 | ₩51,941 | -1.82% | 57.4만 |
|---|
| 2025.12.11 | ₩52,798 | ₩53,428 | ₩51,901 | ₩52,035 | -1.45% | 73.2만 |
|---|
| 2025.12.10 | ₩50,843 | ₩52,825 | ₩50,843 | ₩52,316 | +2.90% | 80.3만 |
|---|
| 2025.12.09 | ₩50,401 | ₩52,705 | ₩50,401 | ₩51,151 | +1.49% | 138.7만 |
|---|
| 2025.12.08 | ₩49,879 | ₩51,251 | ₩49,664 | ₩50,401 | +1.05% | 70.2만 |
|---|
| 2025.12.05 | ₩50,160 | ₩50,468 | ₩49,450 | ₩50,187 | +0.05% | 49.4만 |
|---|
| 2025.12.04 | ₩49,557 | ₩50,441 | ₩48,713 | ₩50,280 | +1.46% | 61.7만 |
|---|
| 2025.12.03 | ₩47,535 | ₩49,771 | ₩47,535 | ₩49,557 | +4.25% | 83.7만 |
|---|
| 2025.12.02 | ₩47,280 | ₩47,496 | ₩46,671 | ₩47,374 | +0.20% | 52.4만 |
|---|
| 2025.12.01 | ₩46,852 | ₩47,762 | ₩46,543 | ₩46,959 | +0.23% | 67.3만 |
|---|
| 2025.11.28 | ₩46,905 | ₩48,070 | ₩45,981 | ₩46,597 | -0.66% | 48만 |
|---|
| 2025.11.26 | ₩45,659 | ₩47,387 | ₩45,552 | ₩46,584 | +2.02% | 58.9만 |
|---|
| 2025.11.25 | ₩43,557 | ₩46,021 | ₩43,088 | ₩45,820 | +5.20% | 65.5만 |
|---|
| 2025.11.24 | ₩43,664 | ₩44,133 | ₩41,775 | ₩43,530 | -0.31% | 56.8만 |
|---|
| 2025.11.21 | ₩43,316 | ₩44,246 | ₩42,204 | ₩43,704 | +0.90% | 50.2만 |
|---|
| 2025.11.20 | ₩44,735 | ₩45,030 | ₩42,552 | ₩42,619 | -4.73% | 41.7만 |
|---|
| 2025.11.19 | ₩44,695 | ₩45,191 | ₩43,222 | ₩44,079 | -1.38% | 57.1만 |
|---|
| 2025.11.18 | ₩44,307 | ₩44,896 | ₩44,052 | ₩44,548 | +0.54% | 36.7만 |
|---|
| 2025.11.17 | ₩45,619 | ₩45,646 | ₩44,039 | ₩44,775 | -1.85% | 56.4만 |
|---|
| 2025.11.14 | ₩45,901 | ₩46,476 | ₩45,659 | ₩45,820 | -0.18% | 39.5만 |
|---|
| 2025.11.13 | ₩46,209 | ₩46,718 | ₩45,592 | ₩46,456 | +0.54% | 47.8만 |
|---|
| 2025.11.12 | ₩46,865 | ₩47,093 | ₩46,490 | ₩46,731 | -0.29% | 49.1만 |
|---|
| 2025.11.11 | ₩45,874 | ₩46,865 | ₩45,700 | ₩46,423 | +1.20% | 61.8만 |
|---|
| 2025.11.10 | ₩45,539 | ₩46,664 | ₩45,238 | ₩46,195 | +1.44% | 82.8만 |
|---|
| 2025.11.07 | ₩43,570 | ₩45,164 | ₩42,499 | ₩44,909 | +3.07% | 79만 |
|---|
| 2025.11.06 | ₩40,583 | ₩44,159 | ₩40,583 | ₩42,927 | +5.78% | 113.8만 |
|---|
| 2025.11.05 | ₩41,159 | ₩41,809 | ₩40,851 | ₩41,012 | -0.36% | 65.5만 |
|---|
| 2025.11.04 | ₩40,998 | ₩41,976 | ₩40,449 | ₩41,132 | +0.33% | 62.8만 |
|---|
| 2025.11.03 | ₩41,012 | ₩41,923 | ₩40,409 | ₩41,521 | +1.24% | 59.5만 |
|---|
| 2025.10.31 | ₩40,369 | ₩40,905 | ₩40,141 | ₩40,650 | +0.70% | 43.5만 |
|---|
| 2025.10.30 | ₩40,664 | ₩41,240 | ₩40,061 | ₩40,449 | -0.53% | 63.8만 |
|---|
| 2025.10.29 | ₩40,623 | ₩41,722 | ₩40,623 | ₩41,253 | +1.55% | 79만 |
|---|
| 2025.10.28 | ₩41,320 | ₩41,655 | ₩40,677 | ₩40,878 | -1.07% | 48만 |
|---|
| 2025.10.27 | ₩41,226 | ₩42,016 | ₩41,012 | ₩41,293 | +0.16% | 55.8만 |
|---|
| 2025.10.24 | ₩40,985 | ₩41,119 | ₩40,503 | ₩40,958 | -0.07% | 69.7만 |
|---|
| 2025.10.23 | ₩41,454 | ₩41,554 | ₩40,583 | ₩40,623 | -2.00% | 67.8만 |
|---|
| 2025.10.22 | ₩40,905 | ₩41,869 | ₩40,717 | ₩41,407 | +1.23% | 64.6만 |
|---|
| 2025.10.21 | ₩41,293 | ₩41,514 | ₩40,911 | ₩41,280 | -0.03% | 55.9만 |
|---|
| 2025.10.20 | ₩41,159 | ₩41,983 | ₩40,775 | ₩41,293 | +0.33% | 74.7만 |
|---|
| 2025.10.17 | ₩39,954 | ₩41,025 | ₩39,954 | ₩40,958 | +2.51% | 85.8만 |
|---|
| 2025.10.16 | ₩42,874 | ₩42,994 | ₩39,940 | ₩40,074 | -6.53% | 105.7만 |
|---|
| 2025.10.15 | ₩42,190 | ₩43,515 | ₩42,190 | ₩42,860 | +1.59% | 81.2만 |
|---|
| 2025.10.14 | ₩41,293 | ₩42,565 | ₩40,664 | ₩42,164 | +2.11% | 98.7만 |
|---|
| 2025.10.13 | ₩41,682 | ₩42,083 | ₩40,128 | ₩41,655 | -0.06% | 134.3만 |
|---|
| 2025.10.10 | ₩41,976 | ₩42,271 | ₩40,114 | ₩40,275 | -4.05% | 132.4만 |
|---|