시장 데이터를 불러오는 중
전체 종목
머피 오일 과거 주가
Murphy Oil Corporation Common Stock · MUR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Murphy Oil Corporation Common Stock · MUR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,604 | ₩52,489 | ₩51,524 | ₩51,832 | +0.44% | 85만 |
| 2026.10.08 | ₩51,269 | ₩51,939 | ₩50,881 | ₩51,725 | +0.89% | 134.9만 |
| 2026.10.07 | ₩51,350 | ₩51,644 | ₩49,018 | ₩49,916 | -2.79% | 135.6만 |
| 2026.10.06 | ₩51,175 | ₩51,604 | ₩50,492 | ₩50,639 | -1.05% | 120.6만 |
| 2026.10.05 | ₩50,532 | ₩52,194 | ₩49,795 | ₩51,443 | +1.80% | 178.9만 |
| 2026.10.02 | ₩49,340 | ₩50,840 | ₩48,884 | ₩50,465 | +2.28% | 113.5만 |
| 2026.10.01 | ₩49,393 | ₩50,948 | ₩48,991 | ₩50,211 | +1.65% | 205.1만 |
| 2026.09.30 | ₩48,415 | ₩49,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,608 |
| +2.46% |
| 180.4만 |
| 2026.09.29 | ₩48,040 | ₩48,656 | ₩47,839 | ₩48,174 | +0.28% | 171.6만 |
|---|
| 2026.09.28 | ₩49,688 | ₩49,742 | ₩48,696 | ₩49,112 | -1.16% | 150.1만 |
|---|
| 2026.09.25 | ₩49,206 | ₩49,380 | ₩48,013 | ₩48,683 | -1.06% | 157.2만 |
|---|
| 2026.09.24 | ₩49,273 | ₩50,412 | ₩48,576 | ₩50,090 | +1.66% | 178.9만 |
|---|
| 2026.09.23 | ₩47,946 | ₩49,179 | ₩47,316 | ₩48,522 | +1.20% | 119.2만 |
|---|
| 2026.09.22 | ₩47,584 | ₩48,549 | ₩47,249 | ₩47,410 | -0.37% | 122.5만 |
|---|
| 2026.09.21 | ₩49,420 | ₩49,474 | ₩48,093 | ₩48,482 | -1.90% | 141.2만 |
|---|
| 2026.09.18 | ₩50,438 | ₩50,894 | ₩49,701 | ₩50,103 | -0.66% | 427.2만 |
|---|
| 2026.09.17 | ₩50,251 | ₩51,443 | ₩50,251 | ₩50,505 | +0.51% | 120.5만 |
|---|
| 2026.09.16 | ₩52,649 | ₩52,971 | ₩50,907 | ₩51,175 | -2.80% | 213.3만 |
|---|
| 2026.09.15 | ₩51,953 | ₩54,525 | ₩51,778 | ₩54,137 | +4.20% | 186.7만 |
|---|
| 2026.09.14 | ₩52,676 | ₩52,877 | ₩51,015 | ₩51,189 | -2.82% | 156.9만 |
|---|
| 2026.09.11 | ₩51,390 | ₩51,792 | ₩50,907 | ₩51,591 | +0.39% | 147.2만 |
|---|
| 2026.09.10 | ₩52,462 | ₩52,757 | ₩50,586 | ₩52,033 | -0.82% | 199만 |
|---|
| 2026.09.09 | ₩51,095 | ₩51,859 | ₩50,961 | ₩51,537 | +0.87% | 157.9만 |
|---|
| 2026.09.08 | ₩50,090 | ₩51,336 | ₩49,902 | ₩50,358 | +0.54% | 155.5만 |
|---|
| 2026.09.04 | ₩49,701 | ₩49,849 | ₩48,442 | ₩48,830 | -1.75% | 151.4만 |
|---|
| 2026.09.03 | ₩50,505 | ₩50,840 | ₩49,661 | ₩50,010 | -0.98% | 117.8만 |
|---|
| 2026.09.02 | ₩49,380 | ₩50,961 | ₩48,978 | ₩50,505 | +2.28% | 139.1만 |
|---|
| 2026.09.01 | ₩49,889 | ₩50,425 | ₩49,219 | ₩50,385 | +0.99% | 124.2만 |
|---|
| 2026.08.31 | ₩49,259 | ₩49,487 | ₩47,745 | ₩48,804 | -0.92% | 154.8만 |
|---|
| 2026.08.28 | ₩48,469 | ₩48,469 | ₩47,182 | ₩47,745 | -1.49% | 112.3만 |
|---|
| 2026.08.27 | ₩46,619 | ₩48,562 | ₩46,097 | ₩48,174 | +3.33% | 144.6만 |
|---|
| 2026.08.26 | ₩45,695 | ₩47,129 | ₩45,279 | ₩46,485 | +1.73% | 89.1만 |
|---|
| 2026.08.25 | ₩46,901 | ₩47,611 | ₩46,365 | ₩46,391 | -1.09% | 129.6만 |
|---|
| 2026.08.24 | ₩49,742 | ₩50,117 | ₩47,678 | ₩48,241 | -3.02% | 134.9만 |
|---|
| 2026.08.21 | ₩51,376 | ₩51,644 | ₩50,050 | ₩50,130 | -2.43% | 143만 |
|---|
| 2026.08.20 | ₩50,157 | ₩51,805 | ₩50,050 | ₩51,296 | +2.27% | 246.9만 |
|---|
| 2026.08.19 | ₩47,678 | ₩49,447 | ₩47,611 | ₩49,407 | +3.63% | 242.9만 |
|---|
| 2026.08.18 | ₩47,772 | ₩47,906 | ₩46,659 | ₩47,142 | -1.32% | 138.3만 |
|---|
| 2026.08.17 | ₩45,976 | ₩46,780 | ₩45,440 | ₩46,659 | +1.49% | 242.7만 |
|---|
| 2026.08.14 | ₩46,592 | ₩47,196 | ₩46,150 | ₩46,324 | -0.58% | 190.2만 |
|---|
| 2026.08.13 | ₩46,298 | ₩46,834 | ₩46,043 | ₩46,619 | +0.69% | 129.8만 |
|---|
| 2026.08.12 | ₩47,263 | ₩47,933 | ₩47,088 | ₩47,249 | -0.03% | 187.7만 |
|---|
| 2026.08.11 | ₩47,330 | ₩48,442 | ₩46,445 | ₩47,866 | +1.13% | 164.5만 |
|---|
| 2026.08.10 | ₩45,829 | ₩47,906 | ₩45,534 | ₩47,557 | +3.77% | 178.8만 |
|---|
| 2026.08.07 | ₩43,805 | ₩46,003 | ₩43,604 | ₩44,716 | +2.08% | 223만 |
|---|
| 2026.08.06 | ₩45,695 | ₩46,619 | ₩43,819 | ₩44,274 | -3.11% | 408.8만 |
|---|
| 2026.08.05 | ₩51,336 | ₩51,658 | ₩48,241 | ₩48,294 | -5.93% | 236.6만 |
|---|
| 2026.08.04 | ₩50,586 | ₩51,484 | ₩49,594 | ₩51,430 | +1.67% | 138.6만 |
|---|
| 2026.08.03 | ₩51,363 | ₩52,891 | ₩51,068 | ₩51,899 | +1.04% | 179.2만 |
|---|
| 2026.07.31 | ₩51,551 | ₩53,319 | ₩50,854 | ₩53,252 | +3.30% | 179.2만 |
|---|
| 2026.07.30 | ₩50,787 | ₩51,658 | ₩50,331 | ₩51,202 | +0.82% | 120.2만 |
|---|
| 2026.07.29 | ₩50,854 | ₩51,966 | ₩50,720 | ₩51,845 | +1.95% | 135.7만 |
|---|
| 2026.07.28 | ₩50,733 | ₩50,988 | ₩48,549 | ₩49,098 | -3.22% | 124.1만 |
|---|
| 2026.07.27 | ₩50,532 | ₩51,644 | ₩50,103 | ₩50,251 | -0.56% | 135.5만 |
|---|
| 2026.07.24 | ₩52,515 | ₩53,293 | ₩51,912 | ₩52,194 | -0.61% | 106만 |
|---|
| 2026.07.23 | ₩53,239 | ₩53,882 | ₩52,529 | ₩52,797 | -0.83% | 160.4만 |
|---|
| 2026.07.22 | ₩50,800 | ₩51,993 | ₩50,693 | ₩51,939 | +2.24% | 129.5만 |
|---|
| 2026.07.21 | ₩49,460 | ₩50,237 | ₩49,380 | ₩49,983 | +1.06% | 147.4만 |
|---|
| 2026.07.20 | ₩48,844 | ₩49,782 | ₩48,294 | ₩49,353 | +1.04% | 173만 |
|---|
| 2026.07.17 | ₩48,643 | ₩49,675 | ₩48,187 | ₩49,353 | +1.46% | 144.4만 |
|---|
| 2026.07.16 | ₩45,909 | ₩47,758 | ₩45,909 | ₩47,531 | +3.53% | 155.2만 |
|---|
| 2026.07.15 | ₩46,659 | ₩47,062 | ₩45,896 | ₩46,418 | -0.52% | 163.4만 |
|---|
| 2026.07.14 | ₩46,968 | ₩47,571 | ₩46,070 | ₩46,861 | -0.23% | 138.8만 |
|---|
| 2026.07.13 | ₩46,472 | ₩47,504 | ₩45,896 | ₩46,767 | +0.63% | 256.2만 |
|---|
| 2026.07.10 | ₩45,226 | ₩45,695 | ₩44,636 | ₩45,226 | 0.00% | 89.7만 |
|---|
| 2026.07.09 | ₩45,547 | ₩46,056 | ₩44,649 | ₩45,038 | -1.12% | 123.7만 |
|---|
| 2026.07.08 | ₩45,360 | ₩46,592 | ₩44,757 | ₩46,351 | +2.19% | 169.1만 |
|---|
| 2026.07.07 | ₩43,095 | ₩44,475 | ₩42,948 | ₩44,060 | +2.24% | 122.5만 |
|---|
| 2026.07.06 | ₩42,961 | ₩42,988 | ₩42,170 | ₩42,505 | -1.06% | 151.3만 |
|---|
| 2026.07.02 | ₩42,974 | ₩43,658 | ₩42,197 | ₩42,720 | -0.59% | 167.1만 |
|---|
| 2026.07.01 | ₩43,577 | ₩44,408 | ₩42,184 | ₩42,224 | -3.11% | 197만 |
|---|
| 2026.06.30 | ₩45,494 | ₩46,056 | ₩43,510 | ₩43,631 | -4.09% | 247.2만 |
|---|
| 2026.06.29 | ₩46,177 | ₩46,673 | ₩45,065 | ₩45,427 | -1.63% | 166.7만 |
|---|
| 2026.06.26 | ₩47,088 | ₩47,544 | ₩45,721 | ₩46,391 | -1.48% | 393.4만 |
|---|
| 2026.06.25 | ₩46,418 | ₩47,571 | ₩46,418 | ₩47,423 | +2.17% | 115.9만 |
|---|
| 2026.06.24 | ₩46,726 | ₩48,281 | ₩46,324 | ₩47,142 | +0.89% | 294.2만 |
|---|
| 2026.06.23 | ₩46,901 | ₩48,857 | ₩46,338 | ₩48,268 | +2.91% | 411.9만 |
|---|
| 2026.06.22 | ₩46,324 | ₩46,767 | ₩45,681 | ₩46,123 | -0.43% | 181.5만 |
|---|
| 2026.06.18 | ₩46,633 | ₩46,633 | ₩45,212 | ₩45,949 | -1.47% | 296.7만 |
|---|
| 2026.06.17 | ₩47,611 | ₩48,308 | ₩46,861 | ₩47,263 | -0.73% | 202.3만 |
|---|
| 2026.06.16 | ₩47,866 | ₩48,509 | ₩47,598 | ₩47,839 | -0.06% | 151.6만 |
|---|
| 2026.06.15 | ₩49,098 | ₩49,876 | ₩48,509 | ₩48,844 | -0.52% | 210.5만 |
|---|
| 2026.06.12 | ₩50,787 | ₩52,703 | ₩50,733 | ₩52,046 | +2.48% | 136.5만 |
|---|
| 2026.06.11 | ₩54,311 | ₩54,472 | ₩51,323 | ₩51,577 | -5.03% | 134.9만 |
|---|
| 2026.06.10 | ₩52,542 | ₩54,512 | ₩52,341 | ₩53,386 | +1.61% | 182.3만 |
|---|
| 2026.06.09 | ₩52,998 | ₩53,534 | ₩50,881 | ₩51,765 | -2.33% | 202만 |
|---|
| 2026.06.08 | ₩52,475 | ₩54,190 | ₩52,475 | ₩53,614 | +2.17% | 203.9만 |
|---|
| 2026.06.05 | ₩53,601 | ₩53,668 | ₩51,524 | ₩51,819 | -3.33% | 176.2만 |
|---|
| 2026.06.04 | ₩53,011 | ₩54,365 | ₩52,448 | ₩53,561 | +1.04% | 228.6만 |
|---|
| 2026.06.03 | ₩51,256 | ₩53,105 | ₩50,840 | ₩52,489 | +2.41% | 186.8만 |
|---|
| 2026.06.02 | ₩49,675 | ₩51,041 | ₩49,661 | ₩50,867 | +2.40% | 173.8만 |
|---|
| 2026.06.01 | ₩49,581 | ₩50,559 | ₩49,273 | ₩49,996 | +0.84% | 148.4만 |
|---|
| 2026.05.29 | ₩48,308 | ₩48,830 | ₩47,571 | ₩48,495 | +0.39% | 189.1만 |
|---|
| 2026.05.28 | ₩48,562 | ₩48,643 | ₩47,531 | ₩48,495 | -0.14% | 130.3만 |
|---|
| 2026.05.27 | ₩47,718 | ₩48,361 | ₩47,155 | ₩47,772 | +0.11% | 151.2만 |
|---|
| 2026.05.26 | ₩50,090 | ₩50,827 | ₩48,844 | ₩48,884 | -2.41% | 160.3만 |
|---|
| 2026.05.22 | ₩50,130 | ₩51,296 | ₩50,050 | ₩50,921 | +1.58% | 122.7만 |
|---|
| 2026.05.21 | ₩53,279 | ₩53,386 | ₩49,675 | ₩50,613 | -5.01% | 230.7만 |
|---|
| 2026.05.20 | ₩54,271 | ₩54,927 | ₩51,859 | ₩52,234 | -3.75% | 170만 |
|---|
| 2026.05.19 | ₩54,673 | ₩54,726 | ₩53,373 | ₩54,056 | -1.13% | 121.6만 |
|---|
| 2026.05.18 | ₩53,574 | ₩54,592 | ₩52,663 | ₩54,190 | +1.15% | 156.5만 |
|---|
| 2026.05.15 | ₩53,038 | ₩54,472 | ₩52,381 | ₩54,458 | +2.68% | 126.3만 |
|---|
| 2026.05.14 | ₩51,323 | ₩52,328 | ₩51,108 | ₩52,194 | +1.70% | 87.9만 |
|---|
| 2026.05.13 | ₩51,912 | ₩52,127 | ₩50,706 | ₩51,537 | -0.72% | 168.9만 |
|---|
| 2026.05.12 | ₩51,256 | ₩51,926 | ₩50,358 | ₩51,859 | +1.18% | 144.1만 |
|---|
| 2026.05.11 | ₩50,492 | ₩50,988 | ₩49,742 | ₩50,412 | -0.16% | 230.2만 |
|---|
| 2026.05.08 | ₩51,216 | ₩51,216 | ₩49,353 | ₩49,554 | -3.24% | 242.7만 |
|---|
| 2026.05.07 | ₩49,567 | ₩51,872 | ₩48,442 | ₩51,283 | +3.46% | 280.2만 |
|---|
| 2026.05.06 | ₩53,051 | ₩54,083 | ₩52,046 | ₩52,167 | -1.67% | 340.8만 |
|---|
| 2026.05.05 | ₩55,638 | ₩56,830 | ₩55,115 | ₩55,839 | +0.36% | 154.4만 |
|---|
| 2026.05.04 | ₩54,874 | ₩56,509 | ₩54,137 | ₩56,482 | +2.93% | 160.4만 |
|---|
| 2026.05.01 | ₩55,450 | ₩55,450 | ₩53,038 | ₩54,579 | -1.57% | 143.9만 |
|---|
| 2026.04.30 | ₩54,780 | ₩56,133 | ₩54,110 | ₩55,959 | +2.15% | 130.8만 |
|---|
| 2026.04.29 | ₩54,740 | ₩56,133 | ₩54,083 | ₩56,053 | +2.40% | 151.2만 |
|---|
| 2026.04.28 | ₩54,123 | ₩54,311 | ₩53,185 | ₩53,641 | -0.89% | 82.4만 |
|---|
| 2026.04.27 | ₩52,850 | ₩53,333 | ₩52,328 | ₩52,743 | -0.20% | 112.7만 |
|---|
| 2026.04.24 | ₩52,596 | ₩52,998 | ₩51,845 | ₩52,261 | -0.64% | 105.7만 |
|---|
| 2026.04.23 | ₩52,167 | ₩53,467 | ₩51,912 | ₩53,011 | +1.62% | 184.2만 |
|---|
| 2026.04.22 | ₩51,417 | ₩51,953 | ₩50,948 | ₩51,939 | +1.02% | 145.7만 |
|---|
| 2026.04.21 | ₩50,103 | ₩51,269 | ₩49,487 | ₩51,001 | +1.79% | 167.7만 |
|---|
| 2026.04.20 | ₩49,996 | ₩50,304 | ₩49,420 | ₩49,715 | -0.56% | 155.7만 |
|---|
| 2026.04.17 | ₩49,018 | ₩49,567 | ₩47,316 | ₩49,407 | +0.79% | 343.6만 |
|---|
| 2026.04.16 | ₩51,309 | ₩52,663 | ₩51,309 | ₩52,582 | +2.48% | 194.8만 |
|---|
| 2026.04.15 | ₩50,251 | ₩51,497 | ₩49,849 | ₩51,216 | +1.92% | 180.8만 |
|---|
| 2026.04.14 | ₩51,443 | ₩51,711 | ₩50,130 | ₩50,438 | -1.95% | 187.1만 |
|---|
| 2026.04.13 | ₩53,078 | ₩53,427 | ₩51,832 | ₩52,288 | -1.49% | 201.7만 |
|---|
| 2026.04.10 | ₩50,278 | ₩52,194 | ₩49,648 | ₩51,979 | +3.38% | 185만 |
|---|
| 2026.04.09 | ₩52,917 | ₩53,172 | ₩49,675 | ₩50,666 | -4.25% | 422만 |
|---|
| 2026.04.08 | ₩52,113 | ₩52,515 | ₩50,278 | ₩52,395 | +0.54% | 322.1만 |
|---|
| 2026.04.07 | ₩56,281 | ₩58,076 | ₩56,281 | ₩57,272 | +1.76% | 182.2만 |
|---|
| 2026.04.06 | ₩55,142 | ₩55,973 | ₩54,927 | ₩55,852 | +1.29% | 155만 |
|---|
| 2026.04.02 | ₩55,490 | ₩56,053 | ₩53,400 | ₩55,048 | -0.80% | 183만 |
|---|
| 2026.04.01 | ₩53,494 | ₩54,686 | ₩52,408 | ₩52,998 | -0.93% | 226.1만 |
|---|
| 2026.03.31 | ₩56,053 | ₩56,991 | ₩53,614 | ₩55,276 | -1.39% | 258.2만 |
|---|
| 2026.03.30 | ₩57,232 | ₩57,500 | ₩55,571 | ₩56,013 | -2.13% | 183.9만 |
|---|
| 2026.03.27 | ₩56,227 | ₩56,964 | ₩55,611 | ₩56,442 | +0.38% | 254.6만 |
|---|
| 2026.03.26 | ₩54,525 | ₩56,589 | ₩54,244 | ₩55,946 | +2.61% | 235.4만 |
|---|
| 2026.03.25 | ₩51,631 | ₩54,110 | ₩51,443 | ₩53,561 | +3.74% | 229.6만 |
|---|
| 2026.03.24 | ₩51,028 | ₩52,288 | ₩51,028 | ₩51,752 | +1.42% | 357.4만 |
|---|
| 2026.03.23 | ₩51,376 | ₩53,065 | ₩50,331 | ₩50,398 | -1.90% | 376.3만 |
|---|
| 2026.03.20 | ₩51,256 | ₩52,542 | ₩49,916 | ₩51,899 | +1.25% | 647.1만 |
|---|
| 2026.03.19 | ₩51,403 | ₩51,792 | ₩50,465 | ₩51,055 | -0.68% | 355.8만 |
|---|
| 2026.03.18 | ₩49,688 | ₩51,417 | ₩49,581 | ₩51,149 | +2.94% | 358.5만 |
|---|
| 2026.03.17 | ₩48,321 | ₩50,023 | ₩48,321 | ₩49,299 | +2.02% | 441.9만 |
|---|
| 2026.03.16 | ₩48,321 | ₩49,527 | ₩47,477 | ₩48,026 | -0.61% | 318.3만 |
|---|
| 2026.03.13 | ₩46,365 | ₩49,447 | ₩45,654 | ₩49,326 | +6.39% | 636.2만 |
|---|
| 2026.03.12 | ₩47,182 | ₩47,598 | ₩46,405 | ₩46,525 | -1.39% | 484.2만 |
|---|
| 2026.03.11 | ₩44,221 | ₩45,855 | ₩44,221 | ₩45,561 | +3.03% | 172.5만 |
|---|
| 2026.03.10 | ₩43,993 | ₩45,279 | ₩43,403 | ₩43,698 | -0.67% | 226.2만 |
|---|
| 2026.03.09 | ₩46,579 | ₩47,088 | ₩44,623 | ₩45,105 | -3.16% | 353.7만 |
|---|
| 2026.03.06 | ₩47,021 | ₩47,356 | ₩45,815 | ₩46,298 | -1.54% | 289만 |
|---|
| 2026.03.05 | ₩45,936 | ₩47,209 | ₩45,587 | ₩45,922 | -0.03% | 253만 |
|---|
| 2026.03.04 | ₩45,587 | ₩45,976 | ₩44,556 | ₩45,628 | +0.09% | 205.5만 |
|---|
| 2026.03.03 | ₩47,316 | ₩48,348 | ₩45,708 | ₩46,726 | -1.25% | 255.5만 |
|---|
| 2026.03.02 | ₩46,418 | ₩47,263 | ₩45,038 | ₩46,659 | +0.52% | 302만 |
|---|
| 2026.02.27 | ₩43,175 | ₩44,422 | ₩42,639 | ₩44,422 | +2.89% | 261.3만 |
|---|
| 2026.02.26 | ₩41,340 | ₩43,604 | ₩40,589 | ₩42,733 | +3.37% | 163.9만 |
|---|
| 2026.02.25 | ₩42,492 | ₩42,840 | ₩41,005 | ₩42,224 | -0.63% | 147.3만 |
|---|
| 2026.02.24 | ₩43,979 | ₩43,979 | ₩41,487 | ₩42,211 | -4.02% | 184.4만 |
|---|
| 2026.02.23 | ₩45,226 | ₩45,989 | ₩43,872 | ₩44,194 | -2.28% | 144.9만 |
|---|
| 2026.02.20 | ₩45,279 | ₩45,561 | ₩44,341 | ₩45,199 | -0.18% | 224.4만 |
|---|
| 2026.02.19 | ₩44,944 | ₩46,338 | ₩44,944 | ₩45,641 | +1.55% | 278.6만 |
|---|
| 2026.02.18 | ₩43,886 | ₩44,891 | ₩43,510 | ₩44,489 | +1.37% | 157.3만 |
|---|
| 2026.02.17 | ₩44,770 | ₩45,413 | ₩42,077 | ₩42,800 | -4.40% | 191.5만 |
|---|
| 2026.02.13 | ₩43,926 | ₩45,520 | ₩43,926 | ₩45,051 | +2.56% | 155.1만 |
|---|
| 2026.02.12 | ₩45,587 | ₩45,963 | ₩42,934 | ₩44,087 | -3.29% | 211.5만 |
|---|
| 2026.02.11 | ₩44,368 | ₩45,936 | ₩43,993 | ₩45,882 | +3.41% | 183.7만 |
|---|
| 2026.02.10 | ₩43,644 | ₩44,194 | ₩43,028 | ₩43,417 | -0.52% | 133.4만 |
|---|
| 2026.02.09 | ₩42,211 | ₩44,100 | ₩42,211 | ₩43,644 | +3.40% | 137.7만 |
|---|
| 2026.02.06 | ₩41,487 | ₩43,135 | ₩41,286 | ₩43,028 | +3.71% | 182.8만 |
|---|
| 2026.02.05 | ₩41,634 | ₩42,023 | ₩40,268 | ₩40,884 | -1.80% | 188.6만 |
|---|
| 2026.02.04 | ₩41,527 | ₩42,787 | ₩41,447 | ₩42,479 | +2.29% | 202.3만 |
|---|
| 2026.02.03 | ₩39,825 | ₩41,286 | ₩39,236 | ₩41,219 | +3.50% | 227.6만 |
|---|
| 2026.02.02 | ₩38,767 | ₩40,536 | ₩38,459 | ₩39,678 | +2.35% | 379.7만 |
|---|
| 2026.01.30 | ₩40,844 | ₩41,259 | ₩38,874 | ₩40,321 | -1.28% | 449.5만 |
|---|
| 2026.01.29 | ₩41,648 | ₩43,189 | ₩40,482 | ₩41,648 | 0.00% | 652.2만 |
|---|
| 2026.01.28 | ₩43,216 | ₩43,283 | ₩41,661 | ₩42,103 | -2.57% | 430만 |
|---|
| 2026.01.27 | ₩41,554 | ₩42,653 | ₩41,259 | ₩42,626 | +2.58% | 268.7만 |
|---|
| 2026.01.26 | ₩42,894 | ₩42,948 | ₩40,455 | ₩41,299 | -3.72% | 232.9만 |
|---|
| 2026.01.23 | ₩42,479 | ₩43,403 | ₩42,197 | ₩42,331 | -0.35% | 188만 |
|---|
| 2026.01.22 | ₩41,782 | ₩42,519 | ₩41,420 | ₩41,822 | +0.10% | 216.3만 |
|---|
| 2026.01.21 | ₩41,715 | ₩43,216 | ₩41,514 | ₩42,331 | +1.48% | 413.2만 |
|---|
| 2026.01.20 | ₩42,881 | ₩43,430 | ₩40,683 | ₩40,737 | -5.00% | 428.5만 |
|---|
| 2026.01.16 | ₩44,904 | ₩45,561 | ₩44,663 | ₩45,453 | +1.22% | 241.1만 |
|---|
| 2026.01.15 | ₩45,105 | ₩45,386 | ₩44,355 | ₩45,132 | +0.06% | 183.3만 |
|---|
| 2026.01.14 | ₩44,891 | ₩47,155 | ₩44,891 | ₩45,949 | +2.36% | 246.1만 |
|---|
| 2026.01.13 | ₩43,497 | ₩45,534 | ₩43,242 | ₩44,582 | +2.50% | 292.7만 |
|---|
| 2026.01.12 | ₩43,591 | ₩43,658 | ₩42,653 | ₩43,108 | -1.11% | 243.6만 |
|---|
| 2026.01.09 | ₩44,127 | ₩44,663 | ₩43,149 | ₩43,631 | -1.12% | 283.7만 |
|---|
| 2026.01.08 | ₩40,281 | ₩44,033 | ₩40,026 | ₩43,872 | +8.92% | 329.1만 |
|---|
| 2026.01.07 | ₩41,152 | ₩41,782 | ₩39,557 | ₩40,093 | -2.57% | 307만 |
|---|
| 2026.01.06 | ₩41,299 | ₩41,554 | ₩40,509 | ₩40,924 | -0.91% | 245.9만 |
|---|
| 2026.01.05 | ₩44,636 | ₩44,891 | ₩40,549 | ₩41,340 | -7.39% | 272.3만 |
|---|
| 2026.01.02 | ₩41,902 | ₩43,551 | ₩41,581 | ₩43,537 | +3.90% | 177.4만 |
|---|
| 2025.12.31 | ₩42,438 | ₩42,760 | ₩41,728 | ₩41,876 | -1.33% | 117.8만 |
|---|
| 2025.12.30 | ₩42,706 | ₩43,229 | ₩42,331 | ₩42,371 | -0.78% | 203.8만 |
|---|
| 2025.12.29 | ₩42,023 | ₩42,613 | ₩41,916 | ₩42,237 | +0.51% | 148.9만 |
|---|
| 2025.12.26 | ₩41,889 | ₩42,050 | ₩41,286 | ₩41,755 | -0.32% | 97.3만 |
|---|
| 2025.12.24 | ₩42,036 | ₩42,278 | ₩41,541 | ₩42,144 | +0.26% | 63.8만 |
|---|
| 2025.12.23 | ₩42,827 | ₩42,827 | ₩41,809 | ₩42,023 | -1.88% | 117.9만 |
|---|
| 2025.12.22 | ₩43,001 | ₩43,778 | ₩42,398 | ₩42,479 | -1.22% | 213.4만 |
|---|
| 2025.12.19 | ₩41,809 | ₩42,546 | ₩41,809 | ₩42,318 | +1.22% | 493.9만 |
|---|
| 2025.12.18 | ₩43,135 | ₩43,510 | ₩41,326 | ₩41,594 | -3.57% | 214.6만 |
|---|
| 2025.12.17 | ₩42,613 | ₩43,497 | ₩42,318 | ₩43,229 | +1.45% | 253.4만 |
|---|
| 2025.12.16 | ₩43,041 | ₩43,055 | ₩41,165 | ₩41,849 | -2.77% | 288.6만 |
|---|
| 2025.12.15 | ₩44,757 | ₩44,783 | ₩42,787 | ₩43,658 | -2.46% | 261.6만 |
|---|
| 2025.12.12 | ₩45,413 | ₩45,989 | ₩44,663 | ₩44,716 | -1.53% | 260.8만 |
|---|
| 2025.12.11 | ₩44,046 | ₩45,145 | ₩43,725 | ₩44,917 | +1.98% | 218.7만 |
|---|
| 2025.12.10 | ₩43,537 | ₩45,025 | ₩42,814 | ₩44,690 | +2.65% | 167.4만 |
|---|
| 2025.12.09 | ₩43,484 | ₩44,100 | ₩43,175 | ₩43,658 | +0.40% | 126.9만 |
|---|
| 2025.12.08 | ₩43,376 | ₩44,046 | ₩42,894 | ₩43,403 | +0.06% | 153.8만 |
|---|
| 2025.12.05 | ₩43,524 | ₩44,435 | ₩43,229 | ₩43,886 | +0.83% | 143.5만 |
|---|
| 2025.12.04 | ₩44,020 | ₩44,422 | ₩43,470 | ₩43,551 | -1.07% | 163.1만 |
|---|
| 2025.12.03 | ₩42,639 | ₩44,247 | ₩42,519 | ₩44,167 | +3.58% | 190.7만 |
|---|
| 2025.12.02 | ₩42,211 | ₩42,492 | ₩41,594 | ₩42,144 | -0.16% | 105.5만 |
|---|
| 2025.12.01 | ₩42,827 | ₩43,926 | ₩42,264 | ₩42,304 | -1.22% | 289.9만 |
|---|
| 2025.11.28 | ₩42,211 | ₩43,028 | ₩41,849 | ₩42,974 | +1.81% | 86.2만 |
|---|
| 2025.11.26 | ₩41,353 | ₩42,639 | ₩41,353 | ₩42,144 | +1.91% | 146.5만 |
|---|
| 2025.11.25 | ₩41,139 | ₩41,809 | ₩40,482 | ₩41,742 | +1.47% | 160.3만 |
|---|
| 2025.11.24 | ₩40,670 | ₩41,849 | ₩39,839 | ₩41,742 | +2.64% | 213.3만 |
|---|
| 2025.11.21 | ₩40,174 | ₩41,299 | ₩39,772 | ₩41,125 | +2.37% | 299.7만 |
|---|
| 2025.11.20 | ₩40,723 | ₩42,465 | ₩40,241 | ₩40,335 | -0.95% | 296.9만 |
|---|
| 2025.11.19 | ₩39,370 | ₩40,790 | ₩39,196 | ₩40,710 | +3.40% | 235.6만 |
|---|
| 2025.11.18 | ₩38,780 | ₩41,125 | ₩38,780 | ₩40,911 | +5.49% | 208.1만 |
|---|
| 2025.11.17 | ₩40,254 | ₩40,415 | ₩38,887 | ₩39,517 | -1.83% | 200.2만 |
|---|
| 2025.11.14 | ₩39,356 | ₩40,897 | ₩38,954 | ₩40,817 | +3.71% | 269.7만 |
|---|
| 2025.11.13 | ₩38,753 | ₩40,120 | ₩38,673 | ₩39,517 | +1.97% | 210.4만 |
|---|
| 2025.11.12 | ₩39,383 | ₩39,598 | ₩38,405 | ₩38,660 | -1.84% | 286만 |
|---|
| 2025.11.11 | ₩38,526 | ₩40,321 | ₩38,526 | ₩39,906 | +3.58% | 301.5만 |
|---|
| 2025.11.10 | ₩38,512 | ₩38,914 | ₩37,065 | ₩38,566 | +0.14% | 196만 |
|---|
| 2025.11.07 | ₩37,789 | ₩38,794 | ₩37,145 | ₩38,097 | +0.82% | 174.4만 |
|---|
| 2025.11.06 | ₩37,253 | ₩38,164 | ₩35,872 | ₩37,494 | +0.65% | 317.9만 |
|---|
| 2025.11.05 | ₩35,993 | ₩36,569 | ₩35,497 | ₩35,604 | -1.08% | 201.3만 |
|---|
| 2025.11.04 | ₩36,207 | ₩36,341 | ₩35,712 | ₩35,913 | -0.81% | 155.2만 |
|---|
| 2025.11.03 | ₩37,574 | ₩37,601 | ₩36,475 | ₩37,078 | -1.32% | 225.8만 |
|---|
| 2025.10.31 | ₩38,512 | ₩38,579 | ₩37,373 | ₩37,923 | -1.53% | 144.9만 |
|---|
| 2025.10.30 | ₩37,186 | ₩38,539 | ₩36,904 | ₩37,668 | +1.30% | 110.4만 |
|---|
| 2025.10.29 | ₩37,588 | ₩38,311 | ₩37,145 | ₩37,440 | -0.39% | 149.4만 |
|---|
| 2025.10.28 | ₩37,722 | ₩38,110 | ₩37,038 | ₩37,387 | -0.89% | 138.1만 |
|---|
| 2025.10.27 | ₩39,356 | ₩39,544 | ₩38,298 | ₩38,445 | -2.32% | 122.4만 |
|---|
| 2025.10.24 | ₩39,330 | ₩40,107 | ₩38,740 | ₩38,767 | -1.43% | 162.4만 |
|---|
| 2025.10.23 | ₩38,700 | ₩39,812 | ₩38,231 | ₩39,423 | +1.87% | 283.6만 |
|---|
| 2025.10.22 | ₩37,011 | ₩37,226 | ₩36,033 | ₩36,676 | -0.91% | 211.9만 |
|---|
| 2025.10.21 | ₩37,494 | ₩37,494 | ₩36,542 | ₩36,583 | -2.43% | 133.8만 |
|---|
| 2025.10.20 | ₩37,735 | ₩38,110 | ₩36,462 | ₩36,944 | -2.10% | 174.7만 |
|---|
| 2025.10.17 | ₩36,449 | ₩37,588 | ₩36,127 | ₩37,346 | +2.46% | 208.6만 |
|---|
| 2025.10.16 | ₩37,454 | ₩37,641 | ₩36,020 | ₩36,502 | -2.54% | 220.6만 |
|---|
| 2025.10.15 | ₩38,097 | ₩38,740 | ₩37,052 | ₩37,253 | -2.22% | 212.6만 |
|---|
| 2025.10.14 | ₩37,199 | ₩38,861 | ₩37,132 | ₩37,963 | +2.05% | 171.1만 |
|---|
| 2025.10.13 | ₩36,971 | ₩38,753 | ₩36,328 | ₩38,566 | +4.31% | 274.8만 |
|---|
| 2025.10.10 | ₩38,861 | ₩38,901 | ₩35,564 | ₩35,872 | -7.69% | 363.7만 |
|---|