시장 데이터를 불러오는 중
전체 종목
마타도 리소시스 과거 주가
Matador Resources Company Common Stock · MTDR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matador Resources Company Common Stock · MTDR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,954 | ₩74,148 | ₩72,713 | ₩72,793 | -0.22% | 75.9만 |
| 2026.10.08 | ₩72,780 | ₩73,424 | ₩72,069 | ₩73,061 | +0.39% | 122.2만 |
| 2026.10.07 | ₩71,667 | ₩72,525 | ₩69,709 | ₩70,876 | -1.10% | 131.2만 |
| 2026.10.06 | ₩70,487 | ₩71,291 | ₩69,870 | ₩70,956 | +0.67% | 104.8만 |
| 2026.10.05 | ₩71,546 | ₩72,485 | ₩70,433 | ₩71,090 | -0.64% | 144.5만 |
| 2026.10.02 | ₩69,870 | ₩72,083 | ₩69,870 | ₩71,747 | +2.69% | 142.9만 |
| 2026.10.01 | ₩69,897 | ₩71,667 | ₩68,690 | ₩71,023 | +1.61% | 159.2만 |
| 2026.09.30 | ₩68,314 | ₩70,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,126 |
| ₩69,172 |
| +1.26% |
| 192.3만 |
| 2026.09.29 | ₩67,724 | ₩69,132 | ₩67,577 | ₩67,979 | +0.38% | 133.1만 |
|---|
| 2026.09.28 | ₩70,433 | ₩70,755 | ₩68,944 | ₩68,998 | -2.04% | 161.7만 |
|---|
| 2026.09.25 | ₩69,736 | ₩70,473 | ₩68,529 | ₩69,132 | -0.87% | 144.4만 |
|---|
| 2026.09.24 | ₩70,688 | ₩71,881 | ₩69,870 | ₩71,036 | +0.49% | 154.8만 |
|---|
| 2026.09.23 | ₩70,138 | ₩71,492 | ₩69,374 | ₩69,897 | -0.34% | 191.9만 |
|---|
| 2026.09.22 | ₩71,278 | ₩72,471 | ₩69,494 | ₩69,548 | -2.43% | 245.4만 |
|---|
| 2026.09.21 | ₩75,288 | ₩76,951 | ₩72,257 | ₩72,538 | -3.65% | 209.3만 |
|---|
| 2026.09.18 | ₩77,098 | ₩77,340 | ₩76,133 | ₩76,186 | -1.18% | 228.1만 |
|---|
| 2026.09.17 | ₩76,615 | ₩77,903 | ₩76,562 | ₩77,340 | +0.95% | 137.3만 |
|---|
| 2026.09.16 | ₩82,731 | ₩83,039 | ₩77,044 | ₩77,420 | -6.42% | 208.2만 |
|---|
| 2026.09.15 | ₩81,618 | ₩85,587 | ₩81,618 | ₩84,715 | +3.80% | 217.3만 |
|---|
| 2026.09.14 | ₩84,166 | ₩85,238 | ₩81,658 | ₩82,047 | -2.52% | 229.9만 |
|---|
| 2026.09.11 | ₩81,886 | ₩82,731 | ₩81,027 | ₩81,872 | -0.02% | 152.7만 |
|---|
| 2026.09.10 | ₩83,052 | ₩83,415 | ₩80,934 | ₩82,637 | -0.50% | 198.5만 |
|---|
| 2026.09.09 | ₩81,537 | ₩82,060 | ₩81,175 | ₩81,376 | -0.20% | 165.8만 |
|---|
| 2026.09.08 | ₩81,524 | ₩82,221 | ₩79,847 | ₩80,156 | -1.68% | 177.2만 |
|---|
| 2026.09.04 | ₩79,525 | ₩80,451 | ₩78,506 | ₩79,324 | -0.25% | 234.9만 |
|---|
| 2026.09.03 | ₩79,539 | ₩80,129 | ₩78,962 | ₩80,089 | +0.69% | 135.4만 |
|---|
| 2026.09.02 | ₩79,096 | ₩80,558 | ₩78,962 | ₩79,901 | +1.02% | 130.7만 |
|---|
| 2026.09.01 | ₩79,043 | ₩79,686 | ₩78,144 | ₩79,405 | +0.46% | 167만 |
|---|
| 2026.08.31 | ₩77,420 | ₩78,412 | ₩76,186 | ₩77,795 | +0.49% | 139.9만 |
|---|
| 2026.08.28 | ₩76,508 | ₩77,004 | ₩75,167 | ₩75,623 | -1.16% | 90.1만 |
|---|
| 2026.08.27 | ₩73,088 | ₩76,293 | ₩73,088 | ₩76,092 | +4.11% | 158.9만 |
|---|
| 2026.08.26 | ₩73,477 | ₩75,194 | ₩72,780 | ₩74,094 | +0.84% | 174.3만 |
|---|
| 2026.08.25 | ₩74,966 | ₩76,146 | ₩74,416 | ₩74,496 | -0.63% | 190.3만 |
|---|
| 2026.08.24 | ₩77,527 | ₩78,225 | ₩75,556 | ₩77,112 | -0.54% | 282.7만 |
|---|
| 2026.08.21 | ₩79,110 | ₩79,311 | ₩77,179 | ₩78,292 | -1.03% | 168.5만 |
|---|
| 2026.08.20 | ₩79,311 | ₩80,974 | ₩77,916 | ₩78,345 | -1.22% | 236.2만 |
|---|
| 2026.08.19 | ₩77,527 | ₩78,211 | ₩76,991 | ₩77,782 | +0.33% | 198만 |
|---|
| 2026.08.18 | ₩76,267 | ₩77,058 | ₩74,765 | ₩76,763 | +0.65% | 256.2만 |
|---|
| 2026.08.17 | ₩72,364 | ₩75,060 | ₩71,586 | ₩75,019 | +3.67% | 250.3만 |
|---|
| 2026.08.14 | ₩71,077 | ₩72,069 | ₩70,071 | ₩72,002 | +1.30% | 244.1만 |
|---|
| 2026.08.13 | ₩69,320 | ₩70,031 | ₩68,073 | ₩69,199 | -0.17% | 159.1만 |
|---|
| 2026.08.12 | ₩70,339 | ₩70,849 | ₩69,575 | ₩70,420 | +0.11% | 186.4만 |
|---|
| 2026.08.11 | ₩69,709 | ₩70,607 | ₩68,864 | ₩70,567 | +1.23% | 192.7만 |
|---|
| 2026.08.10 | ₩66,866 | ₩70,285 | ₩66,517 | ₩70,044 | +4.75% | 273.3만 |
|---|
| 2026.08.07 | ₩64,438 | ₩66,745 | ₩64,130 | ₩65,793 | +2.10% | 240.9만 |
|---|
| 2026.08.06 | ₩66,799 | ₩66,826 | ₩64,157 | ₩65,256 | -2.31% | 336.9만 |
|---|
| 2026.08.05 | ₩65,686 | ₩65,726 | ₩62,883 | ₩63,071 | -3.98% | 169.9만 |
|---|
| 2026.08.04 | ₩63,741 | ₩65,632 | ₩63,285 | ₩65,444 | +2.67% | 204.5만 |
|---|
| 2026.08.03 | ₩64,680 | ₩66,598 | ₩64,479 | ₩65,484 | +1.24% | 231.5만 |
|---|
| 2026.07.31 | ₩65,243 | ₩66,973 | ₩64,733 | ₩66,906 | +2.55% | 124.2만 |
|---|
| 2026.07.30 | ₩64,184 | ₩65,042 | ₩63,553 | ₩64,787 | +0.94% | 249.4만 |
|---|
| 2026.07.29 | ₩63,889 | ₩65,806 | ₩62,910 | ₩65,256 | +2.14% | 379.4만 |
|---|
| 2026.07.28 | ₩64,050 | ₩64,331 | ₩60,938 | ₩61,850 | -3.43% | 296.7만 |
|---|
| 2026.07.27 | ₩66,866 | ₩67,389 | ₩63,057 | ₩63,258 | -5.40% | 373.8만 |
|---|
| 2026.07.24 | ₩69,521 | ₩70,245 | ₩68,059 | ₩68,140 | -1.99% | 227.6만 |
|---|
| 2026.07.23 | ₩75,368 | ₩75,368 | ₩68,931 | ₩69,347 | -7.99% | 360.6만 |
|---|
| 2026.07.22 | ₩73,759 | ₩74,631 | ₩73,236 | ₩73,745 | -0.02% | 85만 |
|---|
| 2026.07.21 | ₩71,640 | ₩72,914 | ₩71,640 | ₩72,525 | +1.24% | 122.5만 |
|---|
| 2026.07.20 | ₩71,211 | ₩72,471 | ₩70,379 | ₩71,707 | +0.70% | 123.8만 |
|---|
| 2026.07.17 | ₩72,619 | ₩73,276 | ₩71,130 | ₩72,150 | -0.65% | 156.3만 |
|---|
| 2026.07.16 | ₩70,822 | ₩71,908 | ₩70,822 | ₩71,184 | +0.51% | 106.8만 |
|---|
| 2026.07.15 | ₩70,433 | ₩70,996 | ₩69,226 | ₩70,594 | +0.23% | 106.3만 |
|---|
| 2026.07.14 | ₩71,425 | ₩72,056 | ₩69,749 | ₩70,379 | -1.46% | 126.3만 |
|---|
| 2026.07.13 | ₩70,728 | ₩72,418 | ₩70,192 | ₩71,224 | +0.70% | 171.6만 |
|---|
| 2026.07.10 | ₩69,481 | ₩69,709 | ₩68,086 | ₩68,851 | -0.91% | 100.4만 |
|---|
| 2026.07.09 | ₩69,736 | ₩70,151 | ₩68,502 | ₩68,904 | -1.19% | 199.4만 |
|---|
| 2026.07.08 | ₩71,680 | ₩71,761 | ₩69,964 | ₩70,808 | -1.22% | 246.4만 |
|---|
| 2026.07.07 | ₩67,483 | ₩70,527 | ₩67,322 | ₩69,923 | +3.62% | 141.2만 |
|---|
| 2026.07.06 | ₩67,965 | ₩67,965 | ₩66,302 | ₩66,866 | -1.62% | 148.5만 |
|---|
| 2026.07.02 | ₩66,276 | ₩67,402 | ₩66,168 | ₩67,295 | +1.54% | 221.8만 |
|---|
| 2026.07.01 | ₩66,598 | ₩67,362 | ₩65,109 | ₩65,766 | -1.25% | 195.7만 |
|---|
| 2026.06.30 | ₩67,577 | ₩68,207 | ₩66,691 | ₩66,758 | -1.21% | 206.8만 |
|---|
| 2026.06.29 | ₩67,255 | ₩68,408 | ₩66,530 | ₩66,732 | -0.78% | 203.7만 |
|---|
| 2026.06.26 | ₩66,745 | ₩68,019 | ₩65,981 | ₩66,919 | +0.26% | 231.9만 |
|---|
| 2026.06.25 | ₩66,356 | ₩68,354 | ₩66,356 | ₩67,268 | +1.37% | 158.2만 |
|---|
| 2026.06.24 | ₩65,686 | ₩67,268 | ₩64,881 | ₩67,174 | +2.27% | 237.7만 |
|---|
| 2026.06.23 | ₩67,496 | ₩68,582 | ₩67,121 | ₩67,563 | +0.10% | 196.1만 |
|---|
| 2026.06.22 | ₩66,826 | ₩68,046 | ₩66,302 | ₩67,939 | +1.67% | 212.1만 |
|---|
| 2026.06.18 | ₩66,584 | ₩67,214 | ₩65,431 | ₩66,463 | -0.18% | 316.7만 |
|---|
| 2026.06.17 | ₩68,301 | ₩69,521 | ₩67,362 | ₩67,590 | -1.04% | 132.1만 |
|---|
| 2026.06.16 | ₩67,684 | ₩69,146 | ₩67,349 | ₩68,676 | +1.47% | 153.1만 |
|---|
| 2026.06.15 | ₩68,515 | ₩70,098 | ₩68,153 | ₩68,904 | +0.57% | 190.8만 |
|---|
| 2026.06.12 | ₩71,063 | ₩74,081 | ₩70,433 | ₩72,485 | +2.00% | 98.3만 |
|---|
| 2026.06.11 | ₩74,912 | ₩75,140 | ₩71,439 | ₩71,908 | -4.01% | 149.7만 |
|---|
| 2026.06.10 | ₩72,874 | ₩75,046 | ₩72,619 | ₩73,638 | +1.05% | 176.7만 |
|---|
| 2026.06.09 | ₩73,598 | ₩74,175 | ₩70,513 | ₩72,056 | -2.10% | 130.7만 |
|---|
| 2026.06.08 | ₩72,766 | ₩74,711 | ₩72,646 | ₩74,175 | +1.94% | 127.5만 |
|---|
| 2026.06.05 | ₩74,336 | ₩74,952 | ₩71,734 | ₩71,841 | -3.36% | 145.8만 |
|---|
| 2026.06.04 | ₩74,684 | ₩75,730 | ₩74,014 | ₩74,765 | +0.11% | 213.9만 |
|---|
| 2026.06.03 | ₩75,878 | ₩76,414 | ₩74,966 | ₩75,824 | -0.07% | 252.7만 |
|---|
| 2026.06.02 | ₩75,502 | ₩76,039 | ₩74,711 | ₩75,100 | -0.53% | 216.5만 |
|---|
| 2026.06.01 | ₩74,000 | ₩76,347 | ₩73,826 | ₩75,194 | +1.61% | 133.7만 |
|---|
| 2026.05.29 | ₩72,351 | ₩72,458 | ₩70,353 | ₩71,881 | -0.65% | 142.1만 |
|---|
| 2026.05.28 | ₩72,190 | ₩72,780 | ₩70,862 | ₩72,190 | 0.00% | 183.2만 |
|---|
| 2026.05.27 | ₩70,446 | ₩71,787 | ₩69,642 | ₩70,379 | -0.10% | 172.6만 |
|---|
| 2026.05.26 | ₩74,282 | ₩75,368 | ₩72,056 | ₩72,123 | -2.91% | 124만 |
|---|
| 2026.05.22 | ₩74,671 | ₩76,629 | ₩74,671 | ₩75,958 | +1.72% | 148.4만 |
|---|
| 2026.05.21 | ₩80,893 | ₩80,893 | ₩74,845 | ₩75,221 | -7.01% | 448.7만 |
|---|
| 2026.05.20 | ₩82,409 | ₩83,683 | ₩79,485 | ₩79,820 | -3.14% | 142만 |
|---|
| 2026.05.19 | ₩82,905 | ₩83,321 | ₩81,309 | ₩82,757 | -0.18% | 129만 |
|---|
| 2026.05.18 | ₩80,344 | ₩82,503 | ₩79,472 | ₩81,550 | +1.50% | 134.1만 |
|---|
| 2026.05.15 | ₩78,774 | ₩81,014 | ₩78,091 | ₩80,920 | +2.72% | 150.5만 |
|---|
| 2026.05.14 | ₩77,621 | ₩77,970 | ₩76,602 | ₩77,702 | +0.10% | 105.4만 |
|---|
| 2026.05.13 | ₩76,146 | ₩76,951 | ₩74,724 | ₩76,857 | +0.93% | 145.6만 |
|---|
| 2026.05.12 | ₩77,098 | ₩77,259 | ₩75,234 | ₩75,972 | -1.46% | 136.7만 |
|---|
| 2026.05.11 | ₩75,462 | ₩76,186 | ₩74,926 | ₩75,542 | +0.11% | 127.5만 |
|---|
| 2026.05.08 | ₩74,255 | ₩75,180 | ₩73,625 | ₩74,108 | -0.20% | 268.4만 |
|---|
| 2026.05.07 | ₩78,144 | ₩78,144 | ₩72,579 | ₩74,523 | -4.63% | 285.4만 |
|---|
| 2026.05.06 | ₩79,378 | ₩80,799 | ₩77,407 | ₩77,460 | -2.42% | 227.8만 |
|---|
| 2026.05.05 | ₩84,300 | ₩85,399 | ₩83,683 | ₩84,394 | +0.11% | 117.6만 |
|---|
| 2026.05.04 | ₩83,991 | ₩85,668 | ₩83,294 | ₩85,587 | +1.90% | 120.4만 |
|---|
| 2026.05.01 | ₩84,112 | ₩84,233 | ₩81,577 | ₩83,629 | -0.57% | 108.1만 |
|---|
| 2026.04.30 | ₩82,288 | ₩85,131 | ₩81,939 | ₩85,077 | +3.39% | 217.1만 |
|---|
| 2026.04.29 | ₩83,549 | ₩84,434 | ₩82,543 | ₩84,353 | +0.96% | 152.5만 |
|---|
| 2026.04.28 | ₩83,991 | ₩84,085 | ₩81,725 | ₩81,980 | -2.40% | 207.1만 |
|---|
| 2026.04.27 | ₩82,006 | ₩83,482 | ₩81,846 | ₩82,060 | +0.07% | 97.6만 |
|---|
| 2026.04.24 | ₩81,001 | ₩82,462 | ₩80,330 | ₩81,081 | +0.10% | 107.8만 |
|---|
| 2026.04.23 | ₩82,328 | ₩83,026 | ₩80,893 | ₩81,899 | -0.52% | 175.8만 |
|---|
| 2026.04.22 | ₩79,646 | ₩81,510 | ₩79,365 | ₩81,001 | +1.70% | 147.1만 |
|---|
| 2026.04.21 | ₩76,039 | ₩79,257 | ₩75,154 | ₩79,083 | +4.00% | 185.2만 |
|---|
| 2026.04.20 | ₩75,060 | ₩76,374 | ₩74,349 | ₩75,690 | +0.84% | 168.7만 |
|---|
| 2026.04.17 | ₩74,121 | ₩74,872 | ₩70,755 | ₩74,563 | +0.60% | 353.7만 |
|---|
| 2026.04.16 | ₩77,567 | ₩79,069 | ₩77,246 | ₩78,989 | +1.83% | 100.8만 |
|---|
| 2026.04.15 | ₩76,535 | ₩77,581 | ₩75,556 | ₩76,535 | 0.00% | 108.6만 |
|---|
| 2026.04.14 | ₩79,700 | ₩79,753 | ₩76,079 | ₩76,884 | -3.53% | 163만 |
|---|
| 2026.04.13 | ₩81,671 | ₩82,650 | ₩80,223 | ₩80,880 | -0.97% | 111.6만 |
|---|
| 2026.04.10 | ₩79,177 | ₩80,987 | ₩78,922 | ₩80,276 | +1.39% | 102.8만 |
|---|
| 2026.04.09 | ₩80,960 | ₩83,039 | ₩79,365 | ₩80,142 | -1.01% | 222.9만 |
|---|
| 2026.04.08 | ₩78,694 | ₩81,188 | ₩76,119 | ₩80,920 | +2.83% | 274.3만 |
|---|
| 2026.04.07 | ₩86,056 | ₩87,344 | ₩85,507 | ₩86,486 | +0.50% | 130만 |
|---|
| 2026.04.06 | ₩84,595 | ₩85,574 | ₩83,723 | ₩85,279 | +0.81% | 152.6만 |
|---|
| 2026.04.02 | ₩85,587 | ₩86,499 | ₩82,878 | ₩84,353 | -1.44% | 178.3만 |
|---|
| 2026.04.01 | ₩82,462 | ₩83,951 | ₩80,263 | ₩81,349 | -1.35% | 229.9만 |
|---|
| 2026.03.31 | ₩87,089 | ₩88,578 | ₩82,999 | ₩84,729 | -2.71% | 233.9만 |
|---|
| 2026.03.30 | ₩88,377 | ₩89,637 | ₩86,419 | ₩86,955 | -1.61% | 205.8만 |
|---|
| 2026.03.27 | ₩86,955 | ₩88,175 | ₩86,150 | ₩87,773 | +0.94% | 265.8만 |
|---|
| 2026.03.26 | ₩83,079 | ₩86,472 | ₩82,811 | ₩86,097 | +3.63% | 236만 |
|---|
| 2026.03.25 | ₩80,652 | ₩81,913 | ₩80,652 | ₩81,872 | +1.51% | 118만 |
|---|
| 2026.03.24 | ₩79,740 | ₩82,449 | ₩79,525 | ₩81,698 | +2.46% | 162.5만 |
|---|
| 2026.03.23 | ₩76,186 | ₩79,847 | ₩75,891 | ₩78,922 | +3.59% | 155.1만 |
|---|
| 2026.03.20 | ₩77,071 | ₩79,794 | ₩77,018 | ₩78,453 | +1.79% | 327.9만 |
|---|
| 2026.03.19 | ₩77,889 | ₩78,305 | ₩75,784 | ₩76,535 | -1.74% | 250.7만 |
|---|
| 2026.03.18 | ₩77,795 | ₩78,466 | ₩76,589 | ₩77,219 | -0.74% | 143.9만 |
|---|
| 2026.03.17 | ₩76,441 | ₩78,211 | ₩76,200 | ₩77,272 | +1.09% | 139.9만 |
|---|
| 2026.03.16 | ₩75,341 | ₩76,830 | ₩74,550 | ₩75,583 | +0.32% | 171.9만 |
|---|
| 2026.03.13 | ₩74,322 | ₩76,964 | ₩73,450 | ₩76,615 | +3.09% | 116.9만 |
|---|
| 2026.03.12 | ₩76,226 | ₩77,112 | ₩75,234 | ₩75,314 | -1.20% | 230.7만 |
|---|
| 2026.03.11 | ₩73,625 | ₩75,770 | ₩73,182 | ₩75,422 | +2.44% | 178만 |
|---|
| 2026.03.10 | ₩74,309 | ₩75,100 | ₩72,619 | ₩73,061 | -1.68% | 187.7만 |
|---|
| 2026.03.09 | ₩76,441 | ₩78,211 | ₩74,201 | ₩75,301 | -1.49% | 321.7만 |
|---|
| 2026.03.06 | ₩74,805 | ₩75,838 | ₩73,517 | ₩75,529 | +0.97% | 273.7만 |
|---|
| 2026.03.05 | ₩72,391 | ₩74,563 | ₩72,391 | ₩73,772 | +1.91% | 213만 |
|---|
| 2026.03.04 | ₩70,138 | ₩72,324 | ₩69,655 | ₩71,787 | +2.35% | 198.6만 |
|---|
| 2026.03.03 | ₩73,517 | ₩74,148 | ₩70,741 | ₩71,747 | -2.41% | 209.6만 |
|---|
| 2026.03.02 | ₩71,801 | ₩72,753 | ₩69,280 | ₩72,579 | +1.08% | 361.5만 |
|---|
| 2026.02.27 | ₩67,322 | ₩69,306 | ₩66,544 | ₩68,931 | +2.39% | 223.7만 |
|---|
| 2026.02.26 | ₩65,176 | ₩67,603 | ₩64,988 | ₩66,544 | +2.10% | 247.4만 |
|---|
| 2026.02.25 | ₩67,308 | ₩68,636 | ₩64,465 | ₩66,718 | -0.88% | 230.4만 |
|---|
| 2026.02.24 | ₩69,105 | ₩69,105 | ₩66,450 | ₩67,764 | -1.94% | 337.9만 |
|---|
| 2026.02.23 | ₩70,326 | ₩70,594 | ₩68,086 | ₩68,609 | -2.44% | 153.7만 |
|---|
| 2026.02.20 | ₩69,427 | ₩70,285 | ₩68,448 | ₩70,259 | +1.20% | 184.3만 |
|---|
| 2026.02.19 | ₩67,617 | ₩70,004 | ₩67,362 | ₩69,830 | +3.27% | 315.8만 |
|---|
| 2026.02.18 | ₩64,948 | ₩66,758 | ₩64,894 | ₩66,557 | +2.48% | 194.3만 |
|---|
| 2026.02.17 | ₩64,707 | ₩65,042 | ₩62,024 | ₩63,553 | -1.78% | 116.3만 |
|---|
| 2026.02.13 | ₩62,856 | ₩65,002 | ₩62,816 | ₩64,103 | +1.98% | 156.3만 |
|---|
| 2026.02.12 | ₩64,881 | ₩64,881 | ₩61,019 | ₩62,816 | -3.18% | 181.4만 |
|---|
| 2026.02.11 | ₩64,371 | ₩65,216 | ₩63,687 | ₩65,055 | +1.06% | 174.8만 |
|---|
| 2026.02.10 | ₩64,023 | ₩64,318 | ₩62,534 | ₩62,923 | -1.72% | 125.5만 |
|---|
| 2026.02.09 | ₩63,205 | ₩64,143 | ₩62,896 | ₩63,942 | +1.17% | 154만 |
|---|
| 2026.02.06 | ₩61,595 | ₩63,942 | ₩61,434 | ₩63,500 | +3.09% | 153.1만 |
|---|
| 2026.02.05 | ₩61,743 | ₩62,387 | ₩59,973 | ₩61,354 | -0.63% | 164.5만 |
|---|
| 2026.02.04 | ₩60,348 | ₩63,366 | ₩60,254 | ₩62,977 | +4.36% | 206.6만 |
|---|
| 2026.02.03 | ₩58,578 | ₩59,973 | ₩57,934 | ₩59,758 | +2.01% | 209만 |
|---|
| 2026.02.02 | ₩58,605 | ₩59,248 | ₩57,492 | ₩58,565 | -0.07% | 183.5만 |
|---|
| 2026.01.30 | ₩59,745 | ₩60,818 | ₩58,967 | ₩60,670 | +1.55% | 135.8만 |
|---|
| 2026.01.29 | ₩60,791 | ₩62,279 | ₩59,691 | ₩60,053 | -1.21% | 238.4만 |
|---|
| 2026.01.28 | ₩58,846 | ₩59,530 | ₩57,881 | ₩58,953 | +0.18% | 152.6만 |
|---|
| 2026.01.27 | ₩56,821 | ₩58,310 | ₩56,821 | ₩58,122 | +2.29% | 140.2만 |
|---|
| 2026.01.26 | ₩58,497 | ₩58,497 | ₩56,177 | ₩57,063 | -2.45% | 162.7만 |
|---|
| 2026.01.23 | ₩59,034 | ₩59,852 | ₩57,130 | ₩57,586 | -2.45% | 158.6만 |
|---|
| 2026.01.22 | ₩58,042 | ₩58,511 | ₩57,183 | ₩57,867 | -0.30% | 147.7만 |
|---|
| 2026.01.21 | ₩59,034 | ₩60,375 | ₩58,202 | ₩58,685 | -0.59% | 196.2만 |
|---|
| 2026.01.20 | ₩58,176 | ₩59,342 | ₩57,197 | ₩57,612 | -0.97% | 183.7만 |
|---|
| 2026.01.16 | ₩57,907 | ₩57,948 | ₩56,969 | ₩57,438 | -0.81% | 133.8만 |
|---|
| 2026.01.15 | ₩57,317 | ₩57,854 | ₩56,405 | ₩57,384 | +0.12% | 133.8만 |
|---|
| 2026.01.14 | ₩57,532 | ₩60,254 | ₩57,532 | ₩58,457 | +1.61% | 306.7만 |
|---|
| 2026.01.13 | ₩56,727 | ₩57,934 | ₩56,191 | ₩57,210 | +0.85% | 305.2만 |
|---|
| 2026.01.12 | ₩56,379 | ₩57,170 | ₩55,775 | ₩56,177 | -0.36% | 164.7만 |
|---|
| 2026.01.09 | ₩57,358 | ₩57,827 | ₩55,842 | ₩56,660 | -1.22% | 192.1만 |
|---|
| 2026.01.08 | ₩53,696 | ₩58,176 | ₩53,455 | ₩56,902 | +5.97% | 231.2만 |
|---|
| 2026.01.07 | ₩55,011 | ₩55,051 | ₩53,267 | ₩53,536 | -2.68% | 154.8만 |
|---|
| 2026.01.06 | ₩55,668 | ₩56,607 | ₩54,903 | ₩55,252 | -0.75% | 156.3만 |
|---|
| 2026.01.05 | ₩59,007 | ₩59,275 | ₩54,313 | ₩55,534 | -5.89% | 164.5만 |
|---|
| 2026.01.02 | ₩56,821 | ₩58,444 | ₩56,110 | ₩58,149 | +2.34% | 169.7만 |
|---|
| 2025.12.31 | ₩57,331 | ₩57,438 | ₩56,446 | ₩56,915 | -0.73% | 81.3만 |
|---|
| 2025.12.30 | ₩57,143 | ₩57,760 | ₩57,036 | ₩57,384 | +0.42% | 85.2만 |
|---|
| 2025.12.29 | ₩56,097 | ₩56,781 | ₩56,097 | ₩56,432 | +0.60% | 122.7만 |
|---|
| 2025.12.26 | ₩56,110 | ₩56,110 | ₩55,091 | ₩55,721 | -0.69% | 69.7만 |
|---|
| 2025.12.24 | ₩55,842 | ₩56,124 | ₩55,400 | ₩55,963 | +0.22% | 35.1만 |
|---|
| 2025.12.23 | ₩56,379 | ₩56,593 | ₩55,158 | ₩55,976 | -0.71% | 104.2만 |
|---|
| 2025.12.22 | ₩55,963 | ₩57,304 | ₩55,762 | ₩56,231 | +0.48% | 131.6만 |
|---|
| 2025.12.19 | ₩54,957 | ₩56,164 | ₩54,957 | ₩55,131 | +0.32% | 296.8만 |
|---|
| 2025.12.18 | ₩57,451 | ₩57,478 | ₩54,582 | ₩54,863 | -4.51% | 184.5만 |
|---|
| 2025.12.17 | ₩56,244 | ₩57,814 | ₩56,030 | ₩57,733 | +2.65% | 157만 |
|---|
| 2025.12.16 | ₩56,674 | ₩57,130 | ₩55,011 | ₩55,480 | -2.11% | 136.7만 |
|---|
| 2025.12.15 | ₩59,409 | ₩59,409 | ₩56,995 | ₩57,948 | -2.46% | 135.1만 |
|---|
| 2025.12.12 | ₩61,059 | ₩61,287 | ₩59,289 | ₩59,342 | -2.81% | 129.8만 |
|---|
| 2025.12.11 | ₩60,227 | ₩61,166 | ₩59,892 | ₩60,201 | -0.04% | 174.7만 |
|---|
| 2025.12.10 | ₩59,839 | ₩61,797 | ₩59,007 | ₩61,354 | +2.53% | 188.8만 |
|---|
| 2025.12.09 | ₩59,450 | ₩60,482 | ₩59,450 | ₩59,731 | +0.47% | 114.7만 |
|---|
| 2025.12.08 | ₩59,825 | ₩61,072 | ₩59,476 | ₩59,570 | -0.43% | 139.2만 |
|---|
| 2025.12.05 | ₩59,704 | ₩61,595 | ₩59,664 | ₩60,643 | +1.57% | 138.8만 |
|---|
| 2025.12.04 | ₩59,383 | ₩59,986 | ₩59,356 | ₩59,852 | +0.79% | 103.4만 |
|---|
| 2025.12.03 | ₩58,095 | ₩59,852 | ₩57,881 | ₩59,383 | +2.22% | 115.1만 |
|---|
| 2025.12.02 | ₩57,921 | ₩58,296 | ₩57,063 | ₩57,599 | -0.56% | 109.9만 |
|---|
| 2025.12.01 | ₩56,915 | ₩58,793 | ₩56,660 | ₩58,350 | +2.52% | 135.6만 |
|---|
| 2025.11.28 | ₩55,762 | ₩57,223 | ₩55,614 | ₩56,861 | +1.97% | 48.5만 |
|---|
| 2025.11.26 | ₩55,386 | ₩56,593 | ₩55,292 | ₩55,882 | +0.90% | 120.4만 |
|---|
| 2025.11.25 | ₩54,877 | ₩55,386 | ₩54,045 | ₩55,292 | +0.76% | 126.6만 |
|---|
| 2025.11.24 | ₩54,582 | ₩55,601 | ₩53,710 | ₩55,413 | +1.52% | 201.2만 |
|---|
| 2025.11.21 | ₩53,844 | ₩55,695 | ₩53,549 | ₩55,078 | +2.29% | 137.6만 |
|---|
| 2025.11.20 | ₩55,239 | ₩56,741 | ₩54,126 | ₩54,260 | -1.77% | 175.3만 |
|---|
| 2025.11.19 | ₩53,911 | ₩55,131 | ₩53,240 | ₩55,024 | +2.06% | 163만 |
|---|
| 2025.11.18 | ₩53,254 | ₩55,842 | ₩53,039 | ₩55,198 | +3.65% | 149.6만 |
|---|
| 2025.11.17 | ₩55,346 | ₩55,882 | ₩53,482 | ₩53,750 | -2.88% | 142.4만 |
|---|
| 2025.11.14 | ₩54,166 | ₩55,641 | ₩54,045 | ₩55,561 | +2.57% | 181.2만 |
|---|
| 2025.11.13 | ₩53,710 | ₩55,426 | ₩53,656 | ₩54,716 | +1.87% | 206.2만 |
|---|
| 2025.11.12 | ₩53,723 | ₩54,783 | ₩53,240 | ₩53,482 | -0.45% | 201.3만 |
|---|
| 2025.11.11 | ₩53,334 | ₩54,890 | ₩53,294 | ₩54,367 | +1.94% | 220.2만 |
|---|
| 2025.11.10 | ₩52,986 | ₩53,281 | ₩52,034 | ₩53,053 | +0.13% | 164만 |
|---|
| 2025.11.07 | ₩51,350 | ₩52,905 | ₩50,612 | ₩52,771 | +2.77% | 194.3만 |
|---|
| 2025.11.06 | ₩50,719 | ₩52,516 | ₩50,719 | ₩50,880 | +0.32% | 209.9만 |
|---|
| 2025.11.05 | ₩52,060 | ₩52,409 | ₩49,807 | ₩49,874 | -4.20% | 298만 |
|---|
| 2025.11.04 | ₩52,194 | ₩52,288 | ₩51,296 | ₩51,966 | -0.44% | 213.4만 |
|---|
| 2025.11.03 | ₩52,972 | ₩53,495 | ₩51,470 | ₩52,650 | -0.61% | 197.2만 |
|---|
| 2025.10.31 | ₩52,959 | ₩53,536 | ₩52,597 | ₩52,919 | -0.08% | 127.9만 |
|---|
| 2025.10.30 | ₩53,093 | ₩54,367 | ₩52,650 | ₩52,731 | -0.68% | 219.5만 |
|---|
| 2025.10.29 | ₩52,664 | ₩54,219 | ₩52,650 | ₩53,240 | +1.09% | 254.9만 |
|---|
| 2025.10.28 | ₩52,530 | ₩52,717 | ₩51,712 | ₩52,570 | +0.08% | 229만 |
|---|
| 2025.10.27 | ₩53,509 | ₩53,938 | ₩52,288 | ₩52,878 | -1.18% | 236만 |
|---|
| 2025.10.24 | ₩54,555 | ₩54,649 | ₩52,516 | ₩52,717 | -3.37% | 315.2만 |
|---|
| 2025.10.23 | ₩55,078 | ₩55,520 | ₩53,348 | ₩54,300 | -1.41% | 464.7만 |
|---|
| 2025.10.22 | ₩54,112 | ₩56,124 | ₩52,610 | ₩53,214 | -1.66% | 756.3만 |
|---|
| 2025.10.21 | ₩58,310 | ₩59,168 | ₩58,028 | ₩58,886 | +0.99% | 261.6만 |
|---|
| 2025.10.20 | ₩57,760 | ₩58,766 | ₩57,277 | ₩58,189 | +0.74% | 175.7만 |
|---|
| 2025.10.17 | ₩57,451 | ₩58,176 | ₩56,875 | ₩57,679 | +0.40% | 158.3만 |
|---|
| 2025.10.16 | ₩58,082 | ₩58,524 | ₩56,432 | ₩57,612 | -0.81% | 211.9만 |
|---|
| 2025.10.15 | ₩58,323 | ₩58,444 | ₩57,317 | ₩57,854 | -0.80% | 169.3만 |
|---|
| 2025.10.14 | ₩56,553 | ₩58,846 | ₩56,419 | ₩57,572 | +1.80% | 144.6만 |
|---|
| 2025.10.13 | ₩57,411 | ₩58,390 | ₩56,727 | ₩58,323 | +1.59% | 113.3만 |
|---|
| 2025.10.10 | ₩58,712 | ₩59,557 | ₩56,486 | ₩56,526 | -3.72% | 170.8만 |
|---|