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 | ₩51,646 | ₩52,531 | ₩51,565 | ₩51,874 | +0.44% | 85만 |
| 2026.10.08 | ₩51,310 | ₩51,981 | ₩50,922 | ₩51,766 | +0.89% | 134.9만 |
| 2026.10.07 | ₩51,391 | ₩51,686 | ₩49,057 | ₩49,956 | -2.79% | 135.6만 |
| 2026.10.06 | ₩51,217 | ₩51,646 | ₩50,533 | ₩50,680 | -1.05% | 120.6만 |
| 2026.10.05 | ₩50,573 | ₩52,236 | ₩49,835 | ₩51,485 | +1.80% | 178.9만 |
| 2026.10.02 | ₩49,379 | ₩50,881 | ₩48,923 | ₩50,506 | +2.28% | 113.5만 |
| 2026.10.01 | ₩49,433 | ₩50,989 | ₩49,031 | ₩50,251 | +1.65% | 205.1만 |
| 2026.09.30 | ₩48,454 | ₩49,849 | ₩48,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,648 |
| +2.46% |
| 180.4만 |
| 2026.09.29 | ₩48,078 | ₩48,695 | ₩47,877 | ₩48,213 | +0.28% | 171.6만 |
|---|
| 2026.09.28 | ₩49,728 | ₩49,782 | ₩48,736 | ₩49,151 | -1.16% | 150.1만 |
|---|
| 2026.09.25 | ₩49,245 | ₩49,420 | ₩48,052 | ₩48,722 | -1.06% | 157.2만 |
|---|
| 2026.09.24 | ₩49,312 | ₩50,452 | ₩48,615 | ₩50,130 | +1.66% | 178.9만 |
|---|
| 2026.09.23 | ₩47,985 | ₩49,218 | ₩47,354 | ₩48,561 | +1.20% | 119.2만 |
|---|
| 2026.09.22 | ₩47,622 | ₩48,588 | ₩47,287 | ₩47,448 | -0.37% | 122.5만 |
|---|
| 2026.09.21 | ₩49,460 | ₩49,513 | ₩48,132 | ₩48,521 | -1.90% | 141.2만 |
|---|
| 2026.09.18 | ₩50,479 | ₩50,935 | ₩49,741 | ₩50,144 | -0.66% | 427.2만 |
|---|
| 2026.09.17 | ₩50,291 | ₩51,485 | ₩50,291 | ₩50,546 | +0.51% | 120.5만 |
|---|
| 2026.09.16 | ₩52,692 | ₩53,014 | ₩50,948 | ₩51,217 | -2.80% | 213.3만 |
|---|
| 2026.09.15 | ₩51,994 | ₩54,569 | ₩51,820 | ₩54,180 | +4.20% | 186.7만 |
|---|
| 2026.09.14 | ₩52,719 | ₩52,920 | ₩51,056 | ₩51,230 | -2.82% | 156.9만 |
|---|
| 2026.09.11 | ₩51,431 | ₩51,834 | ₩50,948 | ₩51,632 | +0.39% | 147.2만 |
|---|
| 2026.09.10 | ₩52,504 | ₩52,799 | ₩50,627 | ₩52,075 | -0.82% | 199만 |
|---|
| 2026.09.09 | ₩51,136 | ₩51,901 | ₩51,002 | ₩51,579 | +0.87% | 157.9만 |
|---|
| 2026.09.08 | ₩50,130 | ₩51,378 | ₩49,943 | ₩50,399 | +0.54% | 155.5만 |
|---|
| 2026.09.04 | ₩49,741 | ₩49,889 | ₩48,481 | ₩48,870 | -1.75% | 151.4만 |
|---|
| 2026.09.03 | ₩50,546 | ₩50,881 | ₩49,701 | ₩50,050 | -0.98% | 117.8만 |
|---|
| 2026.09.02 | ₩49,420 | ₩51,002 | ₩49,017 | ₩50,546 | +2.28% | 139.1만 |
|---|
| 2026.09.01 | ₩49,929 | ₩50,466 | ₩49,259 | ₩50,425 | +0.99% | 124.2만 |
|---|
| 2026.08.31 | ₩49,299 | ₩49,527 | ₩47,783 | ₩48,843 | -0.92% | 154.8만 |
|---|
| 2026.08.28 | ₩48,508 | ₩48,508 | ₩47,220 | ₩47,783 | -1.49% | 112.3만 |
|---|
| 2026.08.27 | ₩46,657 | ₩48,601 | ₩46,134 | ₩48,213 | +3.33% | 144.6만 |
|---|
| 2026.08.26 | ₩45,732 | ₩47,166 | ₩45,316 | ₩46,523 | +1.73% | 89.1만 |
|---|
| 2026.08.25 | ₩46,939 | ₩47,649 | ₩46,402 | ₩46,429 | -1.09% | 129.6만 |
|---|
| 2026.08.24 | ₩49,782 | ₩50,157 | ₩47,716 | ₩48,280 | -3.02% | 134.9만 |
|---|
| 2026.08.21 | ₩51,418 | ₩51,686 | ₩50,090 | ₩50,171 | -2.43% | 143만 |
|---|
| 2026.08.20 | ₩50,197 | ₩51,847 | ₩50,090 | ₩51,337 | +2.27% | 246.9만 |
|---|
| 2026.08.19 | ₩47,716 | ₩49,487 | ₩47,649 | ₩49,446 | +3.63% | 242.9만 |
|---|
| 2026.08.18 | ₩47,810 | ₩47,944 | ₩46,697 | ₩47,180 | -1.32% | 138.3만 |
|---|
| 2026.08.17 | ₩46,013 | ₩46,818 | ₩45,477 | ₩46,697 | +1.49% | 242.7만 |
|---|
| 2026.08.14 | ₩46,630 | ₩47,234 | ₩46,187 | ₩46,362 | -0.58% | 190.2만 |
|---|
| 2026.08.13 | ₩46,335 | ₩46,871 | ₩46,080 | ₩46,657 | +0.69% | 129.8만 |
|---|
| 2026.08.12 | ₩47,301 | ₩47,971 | ₩47,126 | ₩47,287 | -0.03% | 187.7만 |
|---|
| 2026.08.11 | ₩47,368 | ₩48,481 | ₩46,483 | ₩47,904 | +1.13% | 164.5만 |
|---|
| 2026.08.10 | ₩45,866 | ₩47,944 | ₩45,571 | ₩47,596 | +3.77% | 178.8만 |
|---|
| 2026.08.07 | ₩43,841 | ₩46,040 | ₩43,639 | ₩44,753 | +2.08% | 223만 |
|---|
| 2026.08.06 | ₩45,732 | ₩46,657 | ₩43,854 | ₩44,310 | -3.11% | 408.8만 |
|---|
| 2026.08.05 | ₩51,378 | ₩51,699 | ₩48,280 | ₩48,333 | -5.93% | 236.6만 |
|---|
| 2026.08.04 | ₩50,627 | ₩51,525 | ₩49,634 | ₩51,471 | +1.67% | 138.6만 |
|---|
| 2026.08.03 | ₩51,404 | ₩52,933 | ₩51,109 | ₩51,941 | +1.04% | 179.2만 |
|---|
| 2026.07.31 | ₩51,592 | ₩53,362 | ₩50,895 | ₩53,295 | +3.30% | 179.2만 |
|---|
| 2026.07.30 | ₩50,828 | ₩51,699 | ₩50,372 | ₩51,243 | +0.82% | 120.2만 |
|---|
| 2026.07.29 | ₩50,895 | ₩52,008 | ₩50,761 | ₩51,887 | +1.95% | 135.7만 |
|---|
| 2026.07.28 | ₩50,774 | ₩51,029 | ₩48,588 | ₩49,138 | -3.22% | 124.1만 |
|---|
| 2026.07.27 | ₩50,573 | ₩51,686 | ₩50,144 | ₩50,291 | -0.56% | 135.5만 |
|---|
| 2026.07.24 | ₩52,558 | ₩53,336 | ₩51,954 | ₩52,236 | -0.61% | 106만 |
|---|
| 2026.07.23 | ₩53,282 | ₩53,926 | ₩52,571 | ₩52,839 | -0.83% | 160.4만 |
|---|
| 2026.07.22 | ₩50,841 | ₩52,035 | ₩50,734 | ₩51,981 | +2.24% | 129.5만 |
|---|
| 2026.07.21 | ₩49,500 | ₩50,278 | ₩49,420 | ₩50,023 | +1.06% | 147.4만 |
|---|
| 2026.07.20 | ₩48,883 | ₩49,822 | ₩48,333 | ₩49,393 | +1.04% | 173만 |
|---|
| 2026.07.17 | ₩48,682 | ₩49,715 | ₩48,226 | ₩49,393 | +1.46% | 144.4만 |
|---|
| 2026.07.16 | ₩45,946 | ₩47,797 | ₩45,946 | ₩47,569 | +3.53% | 155.2만 |
|---|
| 2026.07.15 | ₩46,697 | ₩47,099 | ₩45,933 | ₩46,456 | -0.52% | 163.4만 |
|---|
| 2026.07.14 | ₩47,006 | ₩47,609 | ₩46,107 | ₩46,898 | -0.23% | 138.8만 |
|---|
| 2026.07.13 | ₩46,509 | ₩47,542 | ₩45,933 | ₩46,804 | +0.63% | 256.2만 |
|---|
| 2026.07.10 | ₩45,262 | ₩45,732 | ₩44,672 | ₩45,262 | 0.00% | 89.7만 |
|---|
| 2026.07.09 | ₩45,584 | ₩46,094 | ₩44,685 | ₩45,074 | -1.12% | 123.7만 |
|---|
| 2026.07.08 | ₩45,396 | ₩46,630 | ₩44,793 | ₩46,389 | +2.19% | 169.1만 |
|---|
| 2026.07.07 | ₩43,130 | ₩44,511 | ₩42,982 | ₩44,095 | +2.24% | 122.5만 |
|---|
| 2026.07.06 | ₩42,996 | ₩43,022 | ₩42,204 | ₩42,540 | -1.06% | 151.3만 |
|---|
| 2026.07.02 | ₩43,009 | ₩43,693 | ₩42,231 | ₩42,754 | -0.59% | 167.1만 |
|---|
| 2026.07.01 | ₩43,613 | ₩44,444 | ₩42,218 | ₩42,258 | -3.11% | 197만 |
|---|
| 2026.06.30 | ₩45,530 | ₩46,094 | ₩43,546 | ₩43,666 | -4.09% | 247.2만 |
|---|
| 2026.06.29 | ₩46,214 | ₩46,711 | ₩45,101 | ₩45,463 | -1.63% | 166.7만 |
|---|
| 2026.06.26 | ₩47,126 | ₩47,582 | ₩45,758 | ₩46,429 | -1.48% | 393.4만 |
|---|
| 2026.06.25 | ₩46,456 | ₩47,609 | ₩46,456 | ₩47,462 | +2.17% | 115.9만 |
|---|
| 2026.06.24 | ₩46,764 | ₩48,320 | ₩46,362 | ₩47,180 | +0.89% | 294.2만 |
|---|
| 2026.06.23 | ₩46,939 | ₩48,897 | ₩46,375 | ₩48,306 | +2.91% | 411.9만 |
|---|
| 2026.06.22 | ₩46,362 | ₩46,804 | ₩45,718 | ₩46,161 | -0.43% | 181.5만 |
|---|
| 2026.06.18 | ₩46,670 | ₩46,670 | ₩45,249 | ₩45,986 | -1.47% | 296.7만 |
|---|
| 2026.06.17 | ₩47,649 | ₩48,347 | ₩46,898 | ₩47,301 | -0.73% | 202.3만 |
|---|
| 2026.06.16 | ₩47,904 | ₩48,548 | ₩47,636 | ₩47,877 | -0.06% | 151.6만 |
|---|
| 2026.06.15 | ₩49,138 | ₩49,916 | ₩48,548 | ₩48,883 | -0.52% | 210.5만 |
|---|
| 2026.06.12 | ₩50,828 | ₩52,745 | ₩50,774 | ₩52,088 | +2.48% | 136.5만 |
|---|
| 2026.06.11 | ₩54,355 | ₩54,516 | ₩51,364 | ₩51,619 | -5.03% | 134.9만 |
|---|
| 2026.06.10 | ₩52,585 | ₩54,556 | ₩52,383 | ₩53,429 | +1.61% | 182.3만 |
|---|
| 2026.06.09 | ₩53,041 | ₩53,577 | ₩50,922 | ₩51,807 | -2.33% | 202만 |
|---|
| 2026.06.08 | ₩52,517 | ₩54,234 | ₩52,517 | ₩53,657 | +2.17% | 203.9만 |
|---|
| 2026.06.05 | ₩53,644 | ₩53,711 | ₩51,565 | ₩51,860 | -3.33% | 176.2만 |
|---|
| 2026.06.04 | ₩53,054 | ₩54,408 | ₩52,491 | ₩53,604 | +1.04% | 228.6만 |
|---|
| 2026.06.03 | ₩51,297 | ₩53,148 | ₩50,881 | ₩52,531 | +2.41% | 186.8만 |
|---|
| 2026.06.02 | ₩49,715 | ₩51,082 | ₩49,701 | ₩50,908 | +2.40% | 173.8만 |
|---|
| 2026.06.01 | ₩49,621 | ₩50,600 | ₩49,312 | ₩50,036 | +0.84% | 148.4만 |
|---|
| 2026.05.29 | ₩48,347 | ₩48,870 | ₩47,609 | ₩48,534 | +0.39% | 189.1만 |
|---|
| 2026.05.28 | ₩48,601 | ₩48,682 | ₩47,569 | ₩48,534 | -0.14% | 130.3만 |
|---|
| 2026.05.27 | ₩47,757 | ₩48,400 | ₩47,193 | ₩47,810 | +0.11% | 151.2만 |
|---|
| 2026.05.26 | ₩50,130 | ₩50,868 | ₩48,883 | ₩48,923 | -2.41% | 160.3만 |
|---|
| 2026.05.22 | ₩50,171 | ₩51,337 | ₩50,090 | ₩50,962 | +1.58% | 122.7만 |
|---|
| 2026.05.21 | ₩53,322 | ₩53,429 | ₩49,715 | ₩50,653 | -5.01% | 230.7만 |
|---|
| 2026.05.20 | ₩54,315 | ₩54,972 | ₩51,901 | ₩52,276 | -3.75% | 170만 |
|---|
| 2026.05.19 | ₩54,717 | ₩54,771 | ₩53,416 | ₩54,100 | -1.13% | 121.6만 |
|---|
| 2026.05.18 | ₩53,617 | ₩54,636 | ₩52,705 | ₩54,234 | +1.15% | 156.5만 |
|---|
| 2026.05.15 | ₩53,081 | ₩54,516 | ₩52,424 | ₩54,502 | +2.68% | 126.3만 |
|---|
| 2026.05.14 | ₩51,364 | ₩52,370 | ₩51,150 | ₩52,236 | +1.70% | 87.9만 |
|---|
| 2026.05.13 | ₩51,954 | ₩52,169 | ₩50,747 | ₩51,579 | -0.72% | 168.9만 |
|---|
| 2026.05.12 | ₩51,297 | ₩51,968 | ₩50,399 | ₩51,901 | +1.18% | 144.1만 |
|---|
| 2026.05.11 | ₩50,533 | ₩51,029 | ₩49,782 | ₩50,452 | -0.16% | 230.2만 |
|---|
| 2026.05.08 | ₩51,257 | ₩51,257 | ₩49,393 | ₩49,594 | -3.24% | 242.7만 |
|---|
| 2026.05.07 | ₩49,607 | ₩51,914 | ₩48,481 | ₩51,324 | +3.46% | 280.2만 |
|---|
| 2026.05.06 | ₩53,094 | ₩54,127 | ₩52,088 | ₩52,209 | -1.67% | 340.8만 |
|---|
| 2026.05.05 | ₩55,682 | ₩56,876 | ₩55,159 | ₩55,884 | +0.36% | 154.4만 |
|---|
| 2026.05.04 | ₩54,918 | ₩56,554 | ₩54,180 | ₩56,527 | +2.93% | 160.4만 |
|---|
| 2026.05.01 | ₩55,495 | ₩55,495 | ₩53,081 | ₩54,623 | -1.57% | 143.9만 |
|---|
| 2026.04.30 | ₩54,824 | ₩56,179 | ₩54,154 | ₩56,004 | +2.15% | 130.8만 |
|---|
| 2026.04.29 | ₩54,784 | ₩56,179 | ₩54,127 | ₩56,098 | +2.40% | 151.2만 |
|---|
| 2026.04.28 | ₩54,167 | ₩54,355 | ₩53,228 | ₩53,684 | -0.89% | 82.4만 |
|---|
| 2026.04.27 | ₩52,893 | ₩53,376 | ₩52,370 | ₩52,786 | -0.20% | 112.7만 |
|---|
| 2026.04.24 | ₩52,638 | ₩53,041 | ₩51,887 | ₩52,303 | -0.64% | 105.7만 |
|---|
| 2026.04.23 | ₩52,209 | ₩53,510 | ₩51,954 | ₩53,054 | +1.62% | 184.2만 |
|---|
| 2026.04.22 | ₩51,458 | ₩51,994 | ₩50,989 | ₩51,981 | +1.02% | 145.7만 |
|---|
| 2026.04.21 | ₩50,144 | ₩51,310 | ₩49,527 | ₩51,042 | +1.79% | 167.7만 |
|---|
| 2026.04.20 | ₩50,036 | ₩50,345 | ₩49,460 | ₩49,755 | -0.56% | 155.7만 |
|---|
| 2026.04.17 | ₩49,057 | ₩49,607 | ₩47,354 | ₩49,446 | +0.79% | 343.6만 |
|---|
| 2026.04.16 | ₩51,351 | ₩52,705 | ₩51,351 | ₩52,625 | +2.48% | 194.8만 |
|---|
| 2026.04.15 | ₩50,291 | ₩51,538 | ₩49,889 | ₩51,257 | +1.92% | 180.8만 |
|---|
| 2026.04.14 | ₩51,485 | ₩51,753 | ₩50,171 | ₩50,479 | -1.95% | 187.1만 |
|---|
| 2026.04.13 | ₩53,121 | ₩53,470 | ₩51,874 | ₩52,330 | -1.49% | 201.7만 |
|---|
| 2026.04.10 | ₩50,318 | ₩52,236 | ₩49,688 | ₩52,021 | +3.38% | 185만 |
|---|
| 2026.04.09 | ₩52,960 | ₩53,215 | ₩49,715 | ₩50,707 | -4.25% | 422만 |
|---|
| 2026.04.08 | ₩52,155 | ₩52,558 | ₩50,318 | ₩52,437 | +0.54% | 322.1만 |
|---|
| 2026.04.07 | ₩56,326 | ₩58,123 | ₩56,326 | ₩57,319 | +1.76% | 182.2만 |
|---|
| 2026.04.06 | ₩55,186 | ₩56,018 | ₩54,972 | ₩55,897 | +1.29% | 155만 |
|---|
| 2026.04.02 | ₩55,535 | ₩56,098 | ₩53,443 | ₩55,092 | -0.80% | 183만 |
|---|
| 2026.04.01 | ₩53,537 | ₩54,730 | ₩52,450 | ₩53,041 | -0.93% | 226.1만 |
|---|
| 2026.03.31 | ₩56,098 | ₩57,037 | ₩53,657 | ₩55,320 | -1.39% | 258.2만 |
|---|
| 2026.03.30 | ₩57,278 | ₩57,547 | ₩55,615 | ₩56,058 | -2.13% | 183.9만 |
|---|
| 2026.03.27 | ₩56,273 | ₩57,010 | ₩55,656 | ₩56,487 | +0.38% | 254.6만 |
|---|
| 2026.03.26 | ₩54,569 | ₩56,635 | ₩54,288 | ₩55,991 | +2.61% | 235.4만 |
|---|
| 2026.03.25 | ₩51,673 | ₩54,154 | ₩51,485 | ₩53,604 | +3.74% | 229.6만 |
|---|
| 2026.03.24 | ₩51,069 | ₩52,330 | ₩51,069 | ₩51,793 | +1.42% | 357.4만 |
|---|
| 2026.03.23 | ₩51,418 | ₩53,108 | ₩50,372 | ₩50,439 | -1.90% | 376.3만 |
|---|
| 2026.03.20 | ₩51,297 | ₩52,585 | ₩49,956 | ₩51,941 | +1.25% | 647.1만 |
|---|
| 2026.03.19 | ₩51,445 | ₩51,834 | ₩50,506 | ₩51,096 | -0.68% | 355.8만 |
|---|
| 2026.03.18 | ₩49,728 | ₩51,458 | ₩49,621 | ₩51,190 | +2.94% | 358.5만 |
|---|
| 2026.03.17 | ₩48,360 | ₩50,063 | ₩48,360 | ₩49,339 | +2.02% | 441.9만 |
|---|
| 2026.03.16 | ₩48,360 | ₩49,567 | ₩47,515 | ₩48,065 | -0.61% | 318.3만 |
|---|
| 2026.03.13 | ₩46,402 | ₩49,487 | ₩45,691 | ₩49,366 | +6.39% | 636.2만 |
|---|
| 2026.03.12 | ₩47,220 | ₩47,636 | ₩46,442 | ₩46,563 | -1.39% | 484.2만 |
|---|
| 2026.03.11 | ₩44,256 | ₩45,892 | ₩44,256 | ₩45,597 | +3.03% | 172.5만 |
|---|
| 2026.03.10 | ₩44,028 | ₩45,316 | ₩43,438 | ₩43,733 | -0.67% | 226.2만 |
|---|
| 2026.03.09 | ₩46,617 | ₩47,126 | ₩44,659 | ₩45,141 | -3.16% | 353.7만 |
|---|
| 2026.03.06 | ₩47,059 | ₩47,394 | ₩45,852 | ₩46,335 | -1.54% | 289만 |
|---|
| 2026.03.05 | ₩45,973 | ₩47,247 | ₩45,624 | ₩45,959 | -0.03% | 253만 |
|---|
| 2026.03.04 | ₩45,624 | ₩46,013 | ₩44,592 | ₩45,664 | +0.09% | 205.5만 |
|---|
| 2026.03.03 | ₩47,354 | ₩48,387 | ₩45,745 | ₩46,764 | -1.25% | 255.5만 |
|---|
| 2026.03.02 | ₩46,456 | ₩47,301 | ₩45,074 | ₩46,697 | +0.52% | 302만 |
|---|
| 2026.02.27 | ₩43,210 | ₩44,457 | ₩42,674 | ₩44,457 | +2.89% | 261.3만 |
|---|
| 2026.02.26 | ₩41,373 | ₩43,639 | ₩40,622 | ₩42,768 | +3.37% | 163.9만 |
|---|
| 2026.02.25 | ₩42,526 | ₩42,875 | ₩41,038 | ₩42,258 | -0.63% | 147.3만 |
|---|
| 2026.02.24 | ₩44,015 | ₩44,015 | ₩41,520 | ₩42,245 | -4.02% | 184.4만 |
|---|
| 2026.02.23 | ₩45,262 | ₩46,027 | ₩43,908 | ₩44,229 | -2.28% | 144.9만 |
|---|
| 2026.02.20 | ₩45,316 | ₩45,597 | ₩44,377 | ₩45,235 | -0.18% | 224.4만 |
|---|
| 2026.02.19 | ₩44,980 | ₩46,375 | ₩44,980 | ₩45,678 | +1.55% | 278.6만 |
|---|
| 2026.02.18 | ₩43,921 | ₩44,927 | ₩43,546 | ₩44,525 | +1.37% | 157.3만 |
|---|
| 2026.02.17 | ₩44,806 | ₩45,450 | ₩42,111 | ₩42,835 | -4.40% | 191.5만 |
|---|
| 2026.02.13 | ₩43,961 | ₩45,557 | ₩43,961 | ₩45,088 | +2.56% | 155.1만 |
|---|
| 2026.02.12 | ₩45,624 | ₩46,000 | ₩42,969 | ₩44,122 | -3.29% | 211.5만 |
|---|
| 2026.02.11 | ₩44,404 | ₩45,973 | ₩44,028 | ₩45,919 | +3.41% | 183.7만 |
|---|
| 2026.02.10 | ₩43,680 | ₩44,229 | ₩43,063 | ₩43,452 | -0.52% | 133.4만 |
|---|
| 2026.02.09 | ₩42,245 | ₩44,136 | ₩42,245 | ₩43,680 | +3.40% | 137.7만 |
|---|
| 2026.02.06 | ₩41,520 | ₩43,170 | ₩41,319 | ₩43,063 | +3.71% | 182.8만 |
|---|
| 2026.02.05 | ₩41,668 | ₩42,057 | ₩40,300 | ₩40,917 | -1.80% | 188.6만 |
|---|
| 2026.02.04 | ₩41,561 | ₩42,821 | ₩41,480 | ₩42,513 | +2.29% | 202.3만 |
|---|
| 2026.02.03 | ₩39,857 | ₩41,319 | ₩39,267 | ₩41,252 | +3.50% | 227.6만 |
|---|
| 2026.02.02 | ₩38,798 | ₩40,568 | ₩38,490 | ₩39,710 | +2.35% | 379.7만 |
|---|
| 2026.01.30 | ₩40,877 | ₩41,292 | ₩38,905 | ₩40,354 | -1.28% | 449.5만 |
|---|
| 2026.01.29 | ₩41,681 | ₩43,224 | ₩40,515 | ₩41,681 | 0.00% | 652.2만 |
|---|
| 2026.01.28 | ₩43,250 | ₩43,318 | ₩41,695 | ₩42,137 | -2.57% | 430만 |
|---|
| 2026.01.27 | ₩41,588 | ₩42,687 | ₩41,292 | ₩42,660 | +2.58% | 268.7만 |
|---|
| 2026.01.26 | ₩42,929 | ₩42,982 | ₩40,488 | ₩41,333 | -3.72% | 232.9만 |
|---|
| 2026.01.23 | ₩42,513 | ₩43,438 | ₩42,231 | ₩42,365 | -0.35% | 188만 |
|---|
| 2026.01.22 | ₩41,815 | ₩42,553 | ₩41,453 | ₩41,856 | +0.10% | 216.3만 |
|---|
| 2026.01.21 | ₩41,748 | ₩43,250 | ₩41,547 | ₩42,365 | +1.48% | 413.2만 |
|---|
| 2026.01.20 | ₩42,915 | ₩43,465 | ₩40,716 | ₩40,769 | -5.00% | 428.5만 |
|---|
| 2026.01.16 | ₩44,940 | ₩45,597 | ₩44,699 | ₩45,490 | +1.22% | 241.1만 |
|---|
| 2026.01.15 | ₩45,141 | ₩45,423 | ₩44,390 | ₩45,168 | +0.06% | 183.3만 |
|---|
| 2026.01.14 | ₩44,927 | ₩47,193 | ₩44,927 | ₩45,986 | +2.36% | 246.1만 |
|---|
| 2026.01.13 | ₩43,532 | ₩45,571 | ₩43,277 | ₩44,618 | +2.50% | 292.7만 |
|---|
| 2026.01.12 | ₩43,626 | ₩43,693 | ₩42,687 | ₩43,143 | -1.11% | 243.6만 |
|---|
| 2026.01.09 | ₩44,162 | ₩44,699 | ₩43,183 | ₩43,666 | -1.12% | 283.7만 |
|---|
| 2026.01.08 | ₩40,313 | ₩44,069 | ₩40,059 | ₩43,908 | +8.92% | 329.1만 |
|---|
| 2026.01.07 | ₩41,185 | ₩41,815 | ₩39,589 | ₩40,126 | -2.57% | 307만 |
|---|
| 2026.01.06 | ₩41,333 | ₩41,588 | ₩40,541 | ₩40,957 | -0.91% | 245.9만 |
|---|
| 2026.01.05 | ₩44,672 | ₩44,927 | ₩40,582 | ₩41,373 | -7.39% | 272.3만 |
|---|
| 2026.01.02 | ₩41,936 | ₩43,586 | ₩41,614 | ₩43,572 | +3.90% | 177.4만 |
|---|
| 2025.12.31 | ₩42,473 | ₩42,795 | ₩41,762 | ₩41,909 | -1.33% | 117.8만 |
|---|
| 2025.12.30 | ₩42,741 | ₩43,264 | ₩42,365 | ₩42,406 | -0.78% | 203.8만 |
|---|
| 2025.12.29 | ₩42,057 | ₩42,647 | ₩41,950 | ₩42,271 | +0.51% | 148.9만 |
|---|
| 2025.12.26 | ₩41,923 | ₩42,084 | ₩41,319 | ₩41,789 | -0.32% | 97.3만 |
|---|
| 2025.12.24 | ₩42,070 | ₩42,312 | ₩41,574 | ₩42,178 | +0.26% | 63.8만 |
|---|
| 2025.12.23 | ₩42,862 | ₩42,862 | ₩41,842 | ₩42,057 | -1.88% | 117.9만 |
|---|
| 2025.12.22 | ₩43,036 | ₩43,814 | ₩42,432 | ₩42,513 | -1.22% | 213.4만 |
|---|
| 2025.12.19 | ₩41,842 | ₩42,580 | ₩41,842 | ₩42,352 | +1.22% | 493.9만 |
|---|
| 2025.12.18 | ₩43,170 | ₩43,546 | ₩41,360 | ₩41,628 | -3.57% | 214.6만 |
|---|
| 2025.12.17 | ₩42,647 | ₩43,532 | ₩42,352 | ₩43,264 | +1.45% | 253.4만 |
|---|
| 2025.12.16 | ₩43,076 | ₩43,090 | ₩41,199 | ₩41,883 | -2.77% | 288.6만 |
|---|
| 2025.12.15 | ₩44,793 | ₩44,820 | ₩42,821 | ₩43,693 | -2.46% | 261.6만 |
|---|
| 2025.12.12 | ₩45,450 | ₩46,027 | ₩44,699 | ₩44,753 | -1.53% | 260.8만 |
|---|
| 2025.12.11 | ₩44,082 | ₩45,182 | ₩43,760 | ₩44,954 | +1.98% | 218.7만 |
|---|
| 2025.12.10 | ₩43,572 | ₩45,061 | ₩42,848 | ₩44,726 | +2.65% | 167.4만 |
|---|
| 2025.12.09 | ₩43,519 | ₩44,136 | ₩43,210 | ₩43,693 | +0.40% | 126.9만 |
|---|
| 2025.12.08 | ₩43,411 | ₩44,082 | ₩42,929 | ₩43,438 | +0.06% | 153.8만 |
|---|
| 2025.12.05 | ₩43,559 | ₩44,471 | ₩43,264 | ₩43,921 | +0.83% | 143.5만 |
|---|
| 2025.12.04 | ₩44,055 | ₩44,457 | ₩43,505 | ₩43,586 | -1.07% | 163.1만 |
|---|
| 2025.12.03 | ₩42,674 | ₩44,283 | ₩42,553 | ₩44,203 | +3.58% | 190.7만 |
|---|
| 2025.12.02 | ₩42,245 | ₩42,526 | ₩41,628 | ₩42,178 | -0.16% | 105.5만 |
|---|
| 2025.12.01 | ₩42,862 | ₩43,961 | ₩42,298 | ₩42,339 | -1.22% | 289.9만 |
|---|
| 2025.11.28 | ₩42,245 | ₩43,063 | ₩41,883 | ₩43,009 | +1.81% | 86.2만 |
|---|
| 2025.11.26 | ₩41,386 | ₩42,674 | ₩41,386 | ₩42,178 | +1.91% | 146.5만 |
|---|
| 2025.11.25 | ₩41,172 | ₩41,842 | ₩40,515 | ₩41,775 | +1.47% | 160.3만 |
|---|
| 2025.11.24 | ₩40,702 | ₩41,883 | ₩39,871 | ₩41,775 | +2.64% | 213.3만 |
|---|
| 2025.11.21 | ₩40,206 | ₩41,333 | ₩39,804 | ₩41,158 | +2.37% | 299.7만 |
|---|
| 2025.11.20 | ₩40,756 | ₩42,499 | ₩40,273 | ₩40,367 | -0.95% | 296.9만 |
|---|
| 2025.11.19 | ₩39,402 | ₩40,823 | ₩39,227 | ₩40,743 | +3.40% | 235.6만 |
|---|
| 2025.11.18 | ₩38,811 | ₩41,158 | ₩38,811 | ₩40,944 | +5.49% | 208.1만 |
|---|
| 2025.11.17 | ₩40,287 | ₩40,448 | ₩38,919 | ₩39,549 | -1.83% | 200.2만 |
|---|
| 2025.11.14 | ₩39,388 | ₩40,930 | ₩38,986 | ₩40,850 | +3.71% | 269.7만 |
|---|
| 2025.11.13 | ₩38,785 | ₩40,153 | ₩38,704 | ₩39,549 | +1.97% | 210.4만 |
|---|
| 2025.11.12 | ₩39,415 | ₩39,630 | ₩38,436 | ₩38,691 | -1.84% | 286만 |
|---|
| 2025.11.11 | ₩38,557 | ₩40,354 | ₩38,557 | ₩39,938 | +3.58% | 301.5만 |
|---|
| 2025.11.10 | ₩38,543 | ₩38,946 | ₩37,095 | ₩38,597 | +0.14% | 196만 |
|---|
| 2025.11.07 | ₩37,819 | ₩38,825 | ₩37,175 | ₩38,127 | +0.82% | 174.4만 |
|---|
| 2025.11.06 | ₩37,283 | ₩38,195 | ₩35,901 | ₩37,524 | +0.65% | 317.9만 |
|---|
| 2025.11.05 | ₩36,022 | ₩36,599 | ₩35,526 | ₩35,633 | -1.08% | 201.3만 |
|---|
| 2025.11.04 | ₩36,237 | ₩36,371 | ₩35,740 | ₩35,941 | -0.81% | 155.2만 |
|---|
| 2025.11.03 | ₩37,604 | ₩37,631 | ₩36,505 | ₩37,108 | -1.32% | 225.8만 |
|---|
| 2025.10.31 | ₩38,543 | ₩38,610 | ₩37,403 | ₩37,953 | -1.53% | 144.9만 |
|---|
| 2025.10.30 | ₩37,216 | ₩38,570 | ₩36,934 | ₩37,698 | +1.30% | 110.4만 |
|---|
| 2025.10.29 | ₩37,618 | ₩38,342 | ₩37,175 | ₩37,470 | -0.39% | 149.4만 |
|---|
| 2025.10.28 | ₩37,752 | ₩38,141 | ₩37,068 | ₩37,417 | -0.89% | 138.1만 |
|---|
| 2025.10.27 | ₩39,388 | ₩39,576 | ₩38,329 | ₩38,476 | -2.32% | 122.4만 |
|---|
| 2025.10.24 | ₩39,361 | ₩40,139 | ₩38,771 | ₩38,798 | -1.43% | 162.4만 |
|---|
| 2025.10.23 | ₩38,731 | ₩39,844 | ₩38,262 | ₩39,455 | +1.87% | 283.6만 |
|---|
| 2025.10.22 | ₩37,041 | ₩37,256 | ₩36,062 | ₩36,706 | -0.91% | 211.9만 |
|---|
| 2025.10.21 | ₩37,524 | ₩37,524 | ₩36,572 | ₩36,612 | -2.43% | 133.8만 |
|---|
| 2025.10.20 | ₩37,765 | ₩38,141 | ₩36,491 | ₩36,974 | -2.10% | 174.7만 |
|---|
| 2025.10.17 | ₩36,478 | ₩37,618 | ₩36,156 | ₩37,376 | +2.46% | 208.6만 |
|---|
| 2025.10.16 | ₩37,484 | ₩37,671 | ₩36,049 | ₩36,532 | -2.54% | 220.6만 |
|---|
| 2025.10.15 | ₩38,127 | ₩38,771 | ₩37,081 | ₩37,283 | -2.22% | 212.6만 |
|---|
| 2025.10.14 | ₩37,229 | ₩38,892 | ₩37,162 | ₩37,993 | +2.05% | 171.1만 |
|---|
| 2025.10.13 | ₩37,001 | ₩38,785 | ₩36,357 | ₩38,597 | +4.31% | 274.8만 |
|---|
| 2025.10.10 | ₩38,892 | ₩38,932 | ₩35,593 | ₩35,901 | -7.69% | 363.7만 |
|---|