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 | ₩51,645 | ₩52,530 | ₩51,564 | ₩51,873 | +0.44% | 85만 |
| 2026.10.08 | ₩51,309 | ₩51,980 | ₩50,920 | ₩51,765 | +0.89% | 134.9만 |
| 2026.10.07 | ₩51,390 | ₩51,685 | ₩49,056 | ₩49,955 | -2.79% | 135.6만 |
| 2026.10.06 | ₩51,215 | ₩51,645 | ₩50,532 | ₩50,679 | -1.05% | 120.6만 |
| 2026.10.05 | ₩50,572 | ₩52,235 | ₩49,834 | ₩51,484 | +1.80% | 178.9만 |
| 2026.10.02 | ₩49,378 | ₩50,880 | ₩48,922 | ₩50,505 | +2.28% | 113.5만 |
| 2026.10.01 | ₩49,432 | ₩50,987 | ₩49,030 | ₩50,250 | +1.65% | 205.1만 |
| 2026.09.30 | ₩48,453 | ₩49,848 | ₩48,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,646 |
| +2.46% |
| 180.4만 |
| 2026.09.29 | ₩48,077 | ₩48,694 | ₩47,876 | ₩48,211 | +0.28% | 171.6만 |
|---|
| 2026.09.28 | ₩49,727 | ₩49,781 | ₩48,734 | ₩49,150 | -1.16% | 150.1만 |
|---|
| 2026.09.25 | ₩49,244 | ₩49,418 | ₩48,051 | ₩48,721 | -1.06% | 157.2만 |
|---|
| 2026.09.24 | ₩49,311 | ₩50,451 | ₩48,614 | ₩50,129 | +1.66% | 178.9만 |
|---|
| 2026.09.23 | ₩47,983 | ₩49,217 | ₩47,353 | ₩48,560 | +1.20% | 119.2만 |
|---|
| 2026.09.22 | ₩47,621 | ₩48,587 | ₩47,286 | ₩47,447 | -0.37% | 122.5만 |
|---|
| 2026.09.21 | ₩49,459 | ₩49,512 | ₩48,131 | ₩48,520 | -1.90% | 141.2만 |
|---|
| 2026.09.18 | ₩50,478 | ₩50,934 | ₩49,740 | ₩50,143 | -0.66% | 427.2만 |
|---|
| 2026.09.17 | ₩50,290 | ₩51,484 | ₩50,290 | ₩50,545 | +0.51% | 120.5만 |
|---|
| 2026.09.16 | ₩52,691 | ₩53,012 | ₩50,947 | ₩51,215 | -2.80% | 213.3만 |
|---|
| 2026.09.15 | ₩51,993 | ₩54,568 | ₩51,819 | ₩54,179 | +4.20% | 186.7만 |
|---|
| 2026.09.14 | ₩52,717 | ₩52,919 | ₩51,055 | ₩51,229 | -2.82% | 156.9만 |
|---|
| 2026.09.11 | ₩51,430 | ₩51,832 | ₩50,947 | ₩51,631 | +0.39% | 147.2만 |
|---|
| 2026.09.10 | ₩52,503 | ₩52,798 | ₩50,625 | ₩52,074 | -0.82% | 199만 |
|---|
| 2026.09.09 | ₩51,135 | ₩51,899 | ₩51,001 | ₩51,578 | +0.87% | 157.9만 |
|---|
| 2026.09.08 | ₩50,129 | ₩51,376 | ₩49,941 | ₩50,397 | +0.54% | 155.5만 |
|---|
| 2026.09.04 | ₩49,740 | ₩49,888 | ₩48,480 | ₩48,869 | -1.75% | 151.4만 |
|---|
| 2026.09.03 | ₩50,545 | ₩50,880 | ₩49,700 | ₩50,049 | -0.98% | 117.8만 |
|---|
| 2026.09.02 | ₩49,418 | ₩51,001 | ₩49,016 | ₩50,545 | +2.28% | 139.1만 |
|---|
| 2026.09.01 | ₩49,928 | ₩50,464 | ₩49,258 | ₩50,424 | +0.99% | 124.2만 |
|---|
| 2026.08.31 | ₩49,298 | ₩49,526 | ₩47,782 | ₩48,842 | -0.92% | 154.8만 |
|---|
| 2026.08.28 | ₩48,506 | ₩48,506 | ₩47,219 | ₩47,782 | -1.49% | 112.3만 |
|---|
| 2026.08.27 | ₩46,656 | ₩48,600 | ₩46,133 | ₩48,211 | +3.33% | 144.6만 |
|---|
| 2026.08.26 | ₩45,730 | ₩47,165 | ₩45,315 | ₩46,522 | +1.73% | 89.1만 |
|---|
| 2026.08.25 | ₩46,937 | ₩47,648 | ₩46,401 | ₩46,428 | -1.09% | 129.6만 |
|---|
| 2026.08.24 | ₩49,781 | ₩50,156 | ₩47,715 | ₩48,279 | -3.02% | 134.9만 |
|---|
| 2026.08.21 | ₩51,417 | ₩51,685 | ₩50,089 | ₩50,169 | -2.43% | 143만 |
|---|
| 2026.08.20 | ₩50,196 | ₩51,846 | ₩50,089 | ₩51,336 | +2.27% | 246.9만 |
|---|
| 2026.08.19 | ₩47,715 | ₩49,485 | ₩47,648 | ₩49,445 | +3.63% | 242.9만 |
|---|
| 2026.08.18 | ₩47,809 | ₩47,943 | ₩46,696 | ₩47,179 | -1.32% | 138.3만 |
|---|
| 2026.08.17 | ₩46,012 | ₩46,817 | ₩45,476 | ₩46,696 | +1.49% | 242.7만 |
|---|
| 2026.08.14 | ₩46,629 | ₩47,232 | ₩46,186 | ₩46,361 | -0.58% | 190.2만 |
|---|
| 2026.08.13 | ₩46,334 | ₩46,870 | ₩46,079 | ₩46,656 | +0.69% | 129.8만 |
|---|
| 2026.08.12 | ₩47,300 | ₩47,970 | ₩47,125 | ₩47,286 | -0.03% | 187.7만 |
|---|
| 2026.08.11 | ₩47,367 | ₩48,480 | ₩46,481 | ₩47,903 | +1.13% | 164.5만 |
|---|
| 2026.08.10 | ₩45,865 | ₩47,943 | ₩45,570 | ₩47,595 | +3.77% | 178.8만 |
|---|
| 2026.08.07 | ₩43,840 | ₩46,039 | ₩43,638 | ₩44,752 | +2.08% | 223만 |
|---|
| 2026.08.06 | ₩45,730 | ₩46,656 | ₩43,853 | ₩44,309 | -3.11% | 408.8만 |
|---|
| 2026.08.05 | ₩51,376 | ₩51,698 | ₩48,279 | ₩48,332 | -5.93% | 236.6만 |
|---|
| 2026.08.04 | ₩50,625 | ₩51,524 | ₩49,633 | ₩51,470 | +1.67% | 138.6만 |
|---|
| 2026.08.03 | ₩51,403 | ₩52,932 | ₩51,108 | ₩51,940 | +1.04% | 179.2만 |
|---|
| 2026.07.31 | ₩51,591 | ₩53,361 | ₩50,894 | ₩53,294 | +3.30% | 179.2만 |
|---|
| 2026.07.30 | ₩50,827 | ₩51,698 | ₩50,371 | ₩51,242 | +0.82% | 120.2만 |
|---|
| 2026.07.29 | ₩50,894 | ₩52,007 | ₩50,759 | ₩51,886 | +1.95% | 135.7만 |
|---|
| 2026.07.28 | ₩50,773 | ₩51,028 | ₩48,587 | ₩49,137 | -3.22% | 124.1만 |
|---|
| 2026.07.27 | ₩50,572 | ₩51,685 | ₩50,143 | ₩50,290 | -0.56% | 135.5만 |
|---|
| 2026.07.24 | ₩52,557 | ₩53,334 | ₩51,953 | ₩52,235 | -0.61% | 106만 |
|---|
| 2026.07.23 | ₩53,281 | ₩53,924 | ₩52,570 | ₩52,838 | -0.83% | 160.4만 |
|---|
| 2026.07.22 | ₩50,840 | ₩52,034 | ₩50,733 | ₩51,980 | +2.24% | 129.5만 |
|---|
| 2026.07.21 | ₩49,499 | ₩50,277 | ₩49,418 | ₩50,022 | +1.06% | 147.4만 |
|---|
| 2026.07.20 | ₩48,882 | ₩49,821 | ₩48,332 | ₩49,392 | +1.04% | 173만 |
|---|
| 2026.07.17 | ₩48,681 | ₩49,713 | ₩48,225 | ₩49,392 | +1.46% | 144.4만 |
|---|
| 2026.07.16 | ₩45,945 | ₩47,796 | ₩45,945 | ₩47,568 | +3.53% | 155.2만 |
|---|
| 2026.07.15 | ₩46,696 | ₩47,098 | ₩45,932 | ₩46,455 | -0.52% | 163.4만 |
|---|
| 2026.07.14 | ₩47,005 | ₩47,608 | ₩46,106 | ₩46,897 | -0.23% | 138.8만 |
|---|
| 2026.07.13 | ₩46,508 | ₩47,541 | ₩45,932 | ₩46,803 | +0.63% | 256.2만 |
|---|
| 2026.07.10 | ₩45,261 | ₩45,730 | ₩44,671 | ₩45,261 | 0.00% | 89.7만 |
|---|
| 2026.07.09 | ₩45,583 | ₩46,093 | ₩44,684 | ₩45,073 | -1.12% | 123.7만 |
|---|
| 2026.07.08 | ₩45,395 | ₩46,629 | ₩44,792 | ₩46,388 | +2.19% | 169.1만 |
|---|
| 2026.07.07 | ₩43,129 | ₩44,510 | ₩42,981 | ₩44,094 | +2.24% | 122.5만 |
|---|
| 2026.07.06 | ₩42,995 | ₩43,022 | ₩42,203 | ₩42,539 | -1.06% | 151.3만 |
|---|
| 2026.07.02 | ₩43,008 | ₩43,692 | ₩42,230 | ₩42,753 | -0.59% | 167.1만 |
|---|
| 2026.07.01 | ₩43,612 | ₩44,443 | ₩42,217 | ₩42,257 | -3.11% | 197만 |
|---|
| 2026.06.30 | ₩45,529 | ₩46,093 | ₩43,545 | ₩43,665 | -4.09% | 247.2만 |
|---|
| 2026.06.29 | ₩46,213 | ₩46,709 | ₩45,100 | ₩45,462 | -1.63% | 166.7만 |
|---|
| 2026.06.26 | ₩47,125 | ₩47,581 | ₩45,757 | ₩46,428 | -1.48% | 393.4만 |
|---|
| 2026.06.25 | ₩46,455 | ₩47,608 | ₩46,455 | ₩47,460 | +2.17% | 115.9만 |
|---|
| 2026.06.24 | ₩46,763 | ₩48,319 | ₩46,361 | ₩47,179 | +0.89% | 294.2만 |
|---|
| 2026.06.23 | ₩46,937 | ₩48,895 | ₩46,374 | ₩48,305 | +2.91% | 411.9만 |
|---|
| 2026.06.22 | ₩46,361 | ₩46,803 | ₩45,717 | ₩46,160 | -0.43% | 181.5만 |
|---|
| 2026.06.18 | ₩46,669 | ₩46,669 | ₩45,248 | ₩45,985 | -1.47% | 296.7만 |
|---|
| 2026.06.17 | ₩47,648 | ₩48,346 | ₩46,897 | ₩47,300 | -0.73% | 202.3만 |
|---|
| 2026.06.16 | ₩47,903 | ₩48,547 | ₩47,635 | ₩47,876 | -0.06% | 151.6만 |
|---|
| 2026.06.15 | ₩49,137 | ₩49,915 | ₩48,547 | ₩48,882 | -0.52% | 210.5만 |
|---|
| 2026.06.12 | ₩50,827 | ₩52,744 | ₩50,773 | ₩52,087 | +2.48% | 136.5만 |
|---|
| 2026.06.11 | ₩54,354 | ₩54,514 | ₩51,363 | ₩51,618 | -5.03% | 134.9만 |
|---|
| 2026.06.10 | ₩52,583 | ₩54,555 | ₩52,382 | ₩53,428 | +1.61% | 182.3만 |
|---|
| 2026.06.09 | ₩53,039 | ₩53,576 | ₩50,920 | ₩51,806 | -2.33% | 202만 |
|---|
| 2026.06.08 | ₩52,516 | ₩54,233 | ₩52,516 | ₩53,656 | +2.17% | 203.9만 |
|---|
| 2026.06.05 | ₩53,643 | ₩53,710 | ₩51,564 | ₩51,859 | -3.33% | 176.2만 |
|---|
| 2026.06.04 | ₩53,053 | ₩54,407 | ₩52,489 | ₩53,603 | +1.04% | 228.6만 |
|---|
| 2026.06.03 | ₩51,296 | ₩53,147 | ₩50,880 | ₩52,530 | +2.41% | 186.8만 |
|---|
| 2026.06.02 | ₩49,713 | ₩51,081 | ₩49,700 | ₩50,907 | +2.40% | 173.8만 |
|---|
| 2026.06.01 | ₩49,620 | ₩50,599 | ₩49,311 | ₩50,035 | +0.84% | 148.4만 |
|---|
| 2026.05.29 | ₩48,346 | ₩48,869 | ₩47,608 | ₩48,533 | +0.39% | 189.1만 |
|---|
| 2026.05.28 | ₩48,600 | ₩48,681 | ₩47,568 | ₩48,533 | -0.14% | 130.3만 |
|---|
| 2026.05.27 | ₩47,756 | ₩48,399 | ₩47,192 | ₩47,809 | +0.11% | 151.2만 |
|---|
| 2026.05.26 | ₩50,129 | ₩50,867 | ₩48,882 | ₩48,922 | -2.41% | 160.3만 |
|---|
| 2026.05.22 | ₩50,169 | ₩51,336 | ₩50,089 | ₩50,961 | +1.58% | 122.7만 |
|---|
| 2026.05.21 | ₩53,321 | ₩53,428 | ₩49,713 | ₩50,652 | -5.01% | 230.7만 |
|---|
| 2026.05.20 | ₩54,313 | ₩54,970 | ₩51,899 | ₩52,275 | -3.75% | 170만 |
|---|
| 2026.05.19 | ₩54,716 | ₩54,769 | ₩53,415 | ₩54,099 | -1.13% | 121.6만 |
|---|
| 2026.05.18 | ₩53,616 | ₩54,635 | ₩52,704 | ₩54,233 | +1.15% | 156.5만 |
|---|
| 2026.05.15 | ₩53,080 | ₩54,514 | ₩52,422 | ₩54,501 | +2.68% | 126.3만 |
|---|
| 2026.05.14 | ₩51,363 | ₩52,369 | ₩51,148 | ₩52,235 | +1.70% | 87.9만 |
|---|
| 2026.05.13 | ₩51,953 | ₩52,168 | ₩50,746 | ₩51,578 | -0.72% | 168.9만 |
|---|
| 2026.05.12 | ₩51,296 | ₩51,966 | ₩50,397 | ₩51,899 | +1.18% | 144.1만 |
|---|
| 2026.05.11 | ₩50,532 | ₩51,028 | ₩49,781 | ₩50,451 | -0.16% | 230.2만 |
|---|
| 2026.05.08 | ₩51,256 | ₩51,256 | ₩49,392 | ₩49,593 | -3.24% | 242.7만 |
|---|
| 2026.05.07 | ₩49,606 | ₩51,913 | ₩48,480 | ₩51,323 | +3.46% | 280.2만 |
|---|
| 2026.05.06 | ₩53,093 | ₩54,126 | ₩52,087 | ₩52,208 | -1.67% | 340.8만 |
|---|
| 2026.05.05 | ₩55,681 | ₩56,875 | ₩55,158 | ₩55,882 | +0.36% | 154.4만 |
|---|
| 2026.05.04 | ₩54,917 | ₩56,553 | ₩54,179 | ₩56,526 | +2.93% | 160.4만 |
|---|
| 2026.05.01 | ₩55,493 | ₩55,493 | ₩53,080 | ₩54,622 | -1.57% | 143.9만 |
|---|
| 2026.04.30 | ₩54,823 | ₩56,177 | ₩54,152 | ₩56,003 | +2.15% | 130.8만 |
|---|
| 2026.04.29 | ₩54,783 | ₩56,177 | ₩54,126 | ₩56,097 | +2.40% | 151.2만 |
|---|
| 2026.04.28 | ₩54,166 | ₩54,354 | ₩53,227 | ₩53,683 | -0.89% | 82.4만 |
|---|
| 2026.04.27 | ₩52,892 | ₩53,375 | ₩52,369 | ₩52,785 | -0.20% | 112.7만 |
|---|
| 2026.04.24 | ₩52,637 | ₩53,039 | ₩51,886 | ₩52,302 | -0.64% | 105.7만 |
|---|
| 2026.04.23 | ₩52,208 | ₩53,509 | ₩51,953 | ₩53,053 | +1.62% | 184.2만 |
|---|
| 2026.04.22 | ₩51,457 | ₩51,993 | ₩50,987 | ₩51,980 | +1.02% | 145.7만 |
|---|
| 2026.04.21 | ₩50,143 | ₩51,309 | ₩49,526 | ₩51,041 | +1.79% | 167.7만 |
|---|
| 2026.04.20 | ₩50,035 | ₩50,344 | ₩49,459 | ₩49,754 | -0.56% | 155.7만 |
|---|
| 2026.04.17 | ₩49,056 | ₩49,606 | ₩47,353 | ₩49,445 | +0.79% | 343.6만 |
|---|
| 2026.04.16 | ₩51,350 | ₩52,704 | ₩51,350 | ₩52,624 | +2.48% | 194.8만 |
|---|
| 2026.04.15 | ₩50,290 | ₩51,537 | ₩49,888 | ₩51,256 | +1.92% | 180.8만 |
|---|
| 2026.04.14 | ₩51,484 | ₩51,752 | ₩50,169 | ₩50,478 | -1.95% | 187.1만 |
|---|
| 2026.04.13 | ₩53,120 | ₩53,468 | ₩51,873 | ₩52,329 | -1.49% | 201.7만 |
|---|
| 2026.04.10 | ₩50,317 | ₩52,235 | ₩49,687 | ₩52,020 | +3.38% | 185만 |
|---|
| 2026.04.09 | ₩52,959 | ₩53,214 | ₩49,713 | ₩50,706 | -4.25% | 422만 |
|---|
| 2026.04.08 | ₩52,154 | ₩52,557 | ₩50,317 | ₩52,436 | +0.54% | 322.1만 |
|---|
| 2026.04.07 | ₩56,325 | ₩58,122 | ₩56,325 | ₩57,317 | +1.76% | 182.2만 |
|---|
| 2026.04.06 | ₩55,185 | ₩56,016 | ₩54,970 | ₩55,896 | +1.29% | 155만 |
|---|
| 2026.04.02 | ₩55,534 | ₩56,097 | ₩53,442 | ₩55,091 | -0.80% | 183만 |
|---|
| 2026.04.01 | ₩53,536 | ₩54,729 | ₩52,449 | ₩53,039 | -0.93% | 226.1만 |
|---|
| 2026.03.31 | ₩56,097 | ₩57,036 | ₩53,656 | ₩55,319 | -1.39% | 258.2만 |
|---|
| 2026.03.30 | ₩57,277 | ₩57,545 | ₩55,614 | ₩56,057 | -2.13% | 183.9만 |
|---|
| 2026.03.27 | ₩56,271 | ₩57,009 | ₩55,654 | ₩56,486 | +0.38% | 254.6만 |
|---|
| 2026.03.26 | ₩54,568 | ₩56,633 | ₩54,287 | ₩55,990 | +2.61% | 235.4만 |
|---|
| 2026.03.25 | ₩51,671 | ₩54,152 | ₩51,484 | ₩53,603 | +3.74% | 229.6만 |
|---|
| 2026.03.24 | ₩51,068 | ₩52,329 | ₩51,068 | ₩51,792 | +1.42% | 357.4만 |
|---|
| 2026.03.23 | ₩51,417 | ₩53,106 | ₩50,371 | ₩50,438 | -1.90% | 376.3만 |
|---|
| 2026.03.20 | ₩51,296 | ₩52,583 | ₩49,955 | ₩51,940 | +1.25% | 647.1만 |
|---|
| 2026.03.19 | ₩51,443 | ₩51,832 | ₩50,505 | ₩51,095 | -0.68% | 355.8만 |
|---|
| 2026.03.18 | ₩49,727 | ₩51,457 | ₩49,620 | ₩51,189 | +2.94% | 358.5만 |
|---|
| 2026.03.17 | ₩48,359 | ₩50,062 | ₩48,359 | ₩49,338 | +2.02% | 441.9만 |
|---|
| 2026.03.16 | ₩48,359 | ₩49,566 | ₩47,514 | ₩48,064 | -0.61% | 318.3만 |
|---|
| 2026.03.13 | ₩46,401 | ₩49,485 | ₩45,690 | ₩49,365 | +6.39% | 636.2만 |
|---|
| 2026.03.12 | ₩47,219 | ₩47,635 | ₩46,441 | ₩46,562 | -1.39% | 484.2만 |
|---|
| 2026.03.11 | ₩44,255 | ₩45,891 | ₩44,255 | ₩45,596 | +3.03% | 172.5만 |
|---|
| 2026.03.10 | ₩44,027 | ₩45,315 | ₩43,437 | ₩43,732 | -0.67% | 226.2만 |
|---|
| 2026.03.09 | ₩46,616 | ₩47,125 | ₩44,658 | ₩45,140 | -3.16% | 353.7만 |
|---|
| 2026.03.06 | ₩47,058 | ₩47,393 | ₩45,851 | ₩46,334 | -1.54% | 289만 |
|---|
| 2026.03.05 | ₩45,972 | ₩47,246 | ₩45,623 | ₩45,958 | -0.03% | 253만 |
|---|
| 2026.03.04 | ₩45,623 | ₩46,012 | ₩44,591 | ₩45,663 | +0.09% | 205.5만 |
|---|
| 2026.03.03 | ₩47,353 | ₩48,386 | ₩45,744 | ₩46,763 | -1.25% | 255.5만 |
|---|
| 2026.03.02 | ₩46,455 | ₩47,300 | ₩45,073 | ₩46,696 | +0.52% | 302만 |
|---|
| 2026.02.27 | ₩43,209 | ₩44,456 | ₩42,673 | ₩44,456 | +2.89% | 261.3만 |
|---|
| 2026.02.26 | ₩41,372 | ₩43,638 | ₩40,621 | ₩42,767 | +3.37% | 163.9만 |
|---|
| 2026.02.25 | ₩42,525 | ₩42,874 | ₩41,037 | ₩42,257 | -0.63% | 147.3만 |
|---|
| 2026.02.24 | ₩44,014 | ₩44,014 | ₩41,520 | ₩42,244 | -4.02% | 184.4만 |
|---|
| 2026.02.23 | ₩45,261 | ₩46,026 | ₩43,907 | ₩44,228 | -2.28% | 144.9만 |
|---|
| 2026.02.20 | ₩45,315 | ₩45,596 | ₩44,376 | ₩45,234 | -0.18% | 224.4만 |
|---|
| 2026.02.19 | ₩44,979 | ₩46,374 | ₩44,979 | ₩45,677 | +1.55% | 278.6만 |
|---|
| 2026.02.18 | ₩43,920 | ₩44,926 | ₩43,545 | ₩44,524 | +1.37% | 157.3만 |
|---|
| 2026.02.17 | ₩44,805 | ₩45,449 | ₩42,110 | ₩42,834 | -4.40% | 191.5만 |
|---|
| 2026.02.13 | ₩43,960 | ₩45,556 | ₩43,960 | ₩45,087 | +2.56% | 155.1만 |
|---|
| 2026.02.12 | ₩45,623 | ₩45,999 | ₩42,968 | ₩44,121 | -3.29% | 211.5만 |
|---|
| 2026.02.11 | ₩44,403 | ₩45,972 | ₩44,027 | ₩45,918 | +3.41% | 183.7만 |
|---|
| 2026.02.10 | ₩43,679 | ₩44,228 | ₩43,062 | ₩43,451 | -0.52% | 133.4만 |
|---|
| 2026.02.09 | ₩42,244 | ₩44,135 | ₩42,244 | ₩43,679 | +3.40% | 137.7만 |
|---|
| 2026.02.06 | ₩41,520 | ₩43,169 | ₩41,318 | ₩43,062 | +3.71% | 182.8만 |
|---|
| 2026.02.05 | ₩41,667 | ₩42,056 | ₩40,299 | ₩40,916 | -1.80% | 188.6만 |
|---|
| 2026.02.04 | ₩41,560 | ₩42,820 | ₩41,479 | ₩42,512 | +2.29% | 202.3만 |
|---|
| 2026.02.03 | ₩39,857 | ₩41,318 | ₩39,267 | ₩41,251 | +3.50% | 227.6만 |
|---|
| 2026.02.02 | ₩38,797 | ₩40,567 | ₩38,489 | ₩39,709 | +2.35% | 379.7만 |
|---|
| 2026.01.30 | ₩40,876 | ₩41,292 | ₩38,904 | ₩40,353 | -1.28% | 449.5만 |
|---|
| 2026.01.29 | ₩41,680 | ₩43,223 | ₩40,514 | ₩41,680 | 0.00% | 652.2만 |
|---|
| 2026.01.28 | ₩43,250 | ₩43,317 | ₩41,694 | ₩42,136 | -2.57% | 430만 |
|---|
| 2026.01.27 | ₩41,587 | ₩42,686 | ₩41,292 | ₩42,659 | +2.58% | 268.7만 |
|---|
| 2026.01.26 | ₩42,928 | ₩42,981 | ₩40,487 | ₩41,332 | -3.72% | 232.9만 |
|---|
| 2026.01.23 | ₩42,512 | ₩43,437 | ₩42,230 | ₩42,364 | -0.35% | 188만 |
|---|
| 2026.01.22 | ₩41,815 | ₩42,552 | ₩41,452 | ₩41,855 | +0.10% | 216.3만 |
|---|
| 2026.01.21 | ₩41,748 | ₩43,250 | ₩41,546 | ₩42,364 | +1.48% | 413.2만 |
|---|
| 2026.01.20 | ₩42,914 | ₩43,464 | ₩40,715 | ₩40,769 | -5.00% | 428.5만 |
|---|
| 2026.01.16 | ₩44,939 | ₩45,596 | ₩44,698 | ₩45,489 | +1.22% | 241.1만 |
|---|
| 2026.01.15 | ₩45,140 | ₩45,422 | ₩44,389 | ₩45,167 | +0.06% | 183.3만 |
|---|
| 2026.01.14 | ₩44,926 | ₩47,192 | ₩44,926 | ₩45,985 | +2.36% | 246.1만 |
|---|
| 2026.01.13 | ₩43,531 | ₩45,570 | ₩43,276 | ₩44,617 | +2.50% | 292.7만 |
|---|
| 2026.01.12 | ₩43,625 | ₩43,692 | ₩42,686 | ₩43,142 | -1.11% | 243.6만 |
|---|
| 2026.01.09 | ₩44,161 | ₩44,698 | ₩43,182 | ₩43,665 | -1.12% | 283.7만 |
|---|
| 2026.01.08 | ₩40,313 | ₩44,068 | ₩40,058 | ₩43,907 | +8.92% | 329.1만 |
|---|
| 2026.01.07 | ₩41,184 | ₩41,815 | ₩39,588 | ₩40,125 | -2.57% | 307만 |
|---|
| 2026.01.06 | ₩41,332 | ₩41,587 | ₩40,541 | ₩40,956 | -0.91% | 245.9만 |
|---|
| 2026.01.05 | ₩44,671 | ₩44,926 | ₩40,581 | ₩41,372 | -7.39% | 272.3만 |
|---|
| 2026.01.02 | ₩41,935 | ₩43,585 | ₩41,613 | ₩43,571 | +3.90% | 177.4만 |
|---|
| 2025.12.31 | ₩42,472 | ₩42,794 | ₩41,761 | ₩41,908 | -1.33% | 117.8만 |
|---|
| 2025.12.30 | ₩42,740 | ₩43,263 | ₩42,364 | ₩42,405 | -0.78% | 203.8만 |
|---|
| 2025.12.29 | ₩42,056 | ₩42,646 | ₩41,949 | ₩42,271 | +0.51% | 148.9만 |
|---|
| 2025.12.26 | ₩41,922 | ₩42,083 | ₩41,318 | ₩41,788 | -0.32% | 97.3만 |
|---|
| 2025.12.24 | ₩42,069 | ₩42,311 | ₩41,573 | ₩42,177 | +0.26% | 63.8만 |
|---|
| 2025.12.23 | ₩42,861 | ₩42,861 | ₩41,841 | ₩42,056 | -1.88% | 117.9만 |
|---|
| 2025.12.22 | ₩43,035 | ₩43,813 | ₩42,431 | ₩42,512 | -1.22% | 213.4만 |
|---|
| 2025.12.19 | ₩41,841 | ₩42,579 | ₩41,841 | ₩42,351 | +1.22% | 493.9만 |
|---|
| 2025.12.18 | ₩43,169 | ₩43,545 | ₩41,359 | ₩41,627 | -3.57% | 214.6만 |
|---|
| 2025.12.17 | ₩42,646 | ₩43,531 | ₩42,351 | ₩43,263 | +1.45% | 253.4만 |
|---|
| 2025.12.16 | ₩43,075 | ₩43,089 | ₩41,198 | ₩41,882 | -2.77% | 288.6만 |
|---|
| 2025.12.15 | ₩44,792 | ₩44,819 | ₩42,820 | ₩43,692 | -2.46% | 261.6만 |
|---|
| 2025.12.12 | ₩45,449 | ₩46,026 | ₩44,698 | ₩44,752 | -1.53% | 260.8만 |
|---|
| 2025.12.11 | ₩44,081 | ₩45,181 | ₩43,759 | ₩44,953 | +1.98% | 218.7만 |
|---|
| 2025.12.10 | ₩43,571 | ₩45,060 | ₩42,847 | ₩44,725 | +2.65% | 167.4만 |
|---|
| 2025.12.09 | ₩43,518 | ₩44,135 | ₩43,209 | ₩43,692 | +0.40% | 126.9만 |
|---|
| 2025.12.08 | ₩43,410 | ₩44,081 | ₩42,928 | ₩43,437 | +0.06% | 153.8만 |
|---|
| 2025.12.05 | ₩43,558 | ₩44,470 | ₩43,263 | ₩43,920 | +0.83% | 143.5만 |
|---|
| 2025.12.04 | ₩44,054 | ₩44,456 | ₩43,504 | ₩43,585 | -1.07% | 163.1만 |
|---|
| 2025.12.03 | ₩42,673 | ₩44,282 | ₩42,552 | ₩44,202 | +3.58% | 190.7만 |
|---|
| 2025.12.02 | ₩42,244 | ₩42,525 | ₩41,627 | ₩42,177 | -0.16% | 105.5만 |
|---|
| 2025.12.01 | ₩42,861 | ₩43,960 | ₩42,297 | ₩42,338 | -1.22% | 289.9만 |
|---|
| 2025.11.28 | ₩42,244 | ₩43,062 | ₩41,882 | ₩43,008 | +1.81% | 86.2만 |
|---|
| 2025.11.26 | ₩41,385 | ₩42,673 | ₩41,385 | ₩42,177 | +1.91% | 146.5만 |
|---|
| 2025.11.25 | ₩41,171 | ₩41,841 | ₩40,514 | ₩41,774 | +1.47% | 160.3만 |
|---|
| 2025.11.24 | ₩40,701 | ₩41,882 | ₩39,870 | ₩41,774 | +2.64% | 213.3만 |
|---|
| 2025.11.21 | ₩40,205 | ₩41,332 | ₩39,803 | ₩41,157 | +2.37% | 299.7만 |
|---|
| 2025.11.20 | ₩40,755 | ₩42,499 | ₩40,272 | ₩40,366 | -0.95% | 296.9만 |
|---|
| 2025.11.19 | ₩39,401 | ₩40,822 | ₩39,226 | ₩40,742 | +3.40% | 235.6만 |
|---|
| 2025.11.18 | ₩38,811 | ₩41,157 | ₩38,811 | ₩40,943 | +5.49% | 208.1만 |
|---|
| 2025.11.17 | ₩40,286 | ₩40,447 | ₩38,918 | ₩39,548 | -1.83% | 200.2만 |
|---|
| 2025.11.14 | ₩39,387 | ₩40,929 | ₩38,985 | ₩40,849 | +3.71% | 269.7만 |
|---|
| 2025.11.13 | ₩38,784 | ₩40,152 | ₩38,703 | ₩39,548 | +1.97% | 210.4만 |
|---|
| 2025.11.12 | ₩39,414 | ₩39,629 | ₩38,435 | ₩38,690 | -1.84% | 286만 |
|---|
| 2025.11.11 | ₩38,556 | ₩40,353 | ₩38,556 | ₩39,937 | +3.58% | 301.5만 |
|---|
| 2025.11.10 | ₩38,542 | ₩38,945 | ₩37,094 | ₩38,596 | +0.14% | 196만 |
|---|
| 2025.11.07 | ₩37,818 | ₩38,824 | ₩37,174 | ₩38,127 | +0.82% | 174.4만 |
|---|
| 2025.11.06 | ₩37,282 | ₩38,194 | ₩35,900 | ₩37,523 | +0.65% | 317.9만 |
|---|
| 2025.11.05 | ₩36,021 | ₩36,598 | ₩35,525 | ₩35,632 | -1.08% | 201.3만 |
|---|
| 2025.11.04 | ₩36,236 | ₩36,370 | ₩35,740 | ₩35,941 | -0.81% | 155.2만 |
|---|
| 2025.11.03 | ₩37,604 | ₩37,630 | ₩36,504 | ₩37,107 | -1.32% | 225.8만 |
|---|
| 2025.10.31 | ₩38,542 | ₩38,609 | ₩37,402 | ₩37,952 | -1.53% | 144.9만 |
|---|
| 2025.10.30 | ₩37,215 | ₩38,569 | ₩36,933 | ₩37,697 | +1.30% | 110.4만 |
|---|
| 2025.10.29 | ₩37,617 | ₩38,341 | ₩37,174 | ₩37,469 | -0.39% | 149.4만 |
|---|
| 2025.10.28 | ₩37,751 | ₩38,140 | ₩37,067 | ₩37,416 | -0.89% | 138.1만 |
|---|
| 2025.10.27 | ₩39,387 | ₩39,575 | ₩38,328 | ₩38,475 | -2.32% | 122.4만 |
|---|
| 2025.10.24 | ₩39,360 | ₩40,138 | ₩38,770 | ₩38,797 | -1.43% | 162.4만 |
|---|
| 2025.10.23 | ₩38,730 | ₩39,843 | ₩38,261 | ₩39,454 | +1.87% | 283.6만 |
|---|
| 2025.10.22 | ₩37,040 | ₩37,255 | ₩36,061 | ₩36,705 | -0.91% | 211.9만 |
|---|
| 2025.10.21 | ₩37,523 | ₩37,523 | ₩36,571 | ₩36,611 | -2.43% | 133.8만 |
|---|
| 2025.10.20 | ₩37,765 | ₩38,140 | ₩36,491 | ₩36,973 | -2.10% | 174.7만 |
|---|
| 2025.10.17 | ₩36,477 | ₩37,617 | ₩36,155 | ₩37,376 | +2.46% | 208.6만 |
|---|
| 2025.10.16 | ₩37,483 | ₩37,671 | ₩36,048 | ₩36,531 | -2.54% | 220.6만 |
|---|
| 2025.10.15 | ₩38,127 | ₩38,770 | ₩37,081 | ₩37,282 | -2.22% | 212.6만 |
|---|
| 2025.10.14 | ₩37,228 | ₩38,891 | ₩37,161 | ₩37,993 | +2.05% | 171.1만 |
|---|
| 2025.10.13 | ₩37,000 | ₩38,784 | ₩36,356 | ₩38,596 | +4.31% | 274.8만 |
|---|
| 2025.10.10 | ₩38,891 | ₩38,931 | ₩35,592 | ₩35,900 | -7.69% | 363.7만 |
|---|