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 | ₩51,641 | ₩52,526 | ₩51,561 | ₩51,869 | +0.44% | 85만 |
| 2026.10.08 | ₩51,306 | ₩51,976 | ₩50,917 | ₩51,762 | +0.89% | 134.9만 |
| 2026.10.07 | ₩51,386 | ₩51,681 | ₩49,053 | ₩49,952 | -2.79% | 135.6만 |
| 2026.10.06 | ₩51,212 | ₩51,641 | ₩50,528 | ₩50,676 | -1.05% | 120.6만 |
| 2026.10.05 | ₩50,568 | ₩52,231 | ₩49,831 | ₩51,480 | +1.80% | 178.9만 |
| 2026.10.02 | ₩49,375 | ₩50,877 | ₩48,919 | ₩50,501 | +2.28% | 113.5만 |
| 2026.10.01 | ₩49,429 | ₩50,984 | ₩49,026 | ₩50,247 | +1.65% | 205.1만 |
| 2026.09.30 | ₩48,450 | ₩49,844 | ₩48,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,643 |
| +2.46% |
| 180.4만 |
| 2026.09.29 | ₩48,074 | ₩48,691 | ₩47,873 | ₩48,208 | +0.28% | 171.6만 |
|---|
| 2026.09.28 | ₩49,724 | ₩49,777 | ₩48,731 | ₩49,147 | -1.16% | 150.1만 |
|---|
| 2026.09.25 | ₩49,241 | ₩49,415 | ₩48,047 | ₩48,718 | -1.06% | 157.2만 |
|---|
| 2026.09.24 | ₩49,308 | ₩50,448 | ₩48,611 | ₩50,126 | +1.66% | 178.9만 |
|---|
| 2026.09.23 | ₩47,980 | ₩49,214 | ₩47,350 | ₩48,557 | +1.20% | 119.2만 |
|---|
| 2026.09.22 | ₩47,618 | ₩48,584 | ₩47,283 | ₩47,444 | -0.37% | 122.5만 |
|---|
| 2026.09.21 | ₩49,455 | ₩49,509 | ₩48,128 | ₩48,517 | -1.90% | 141.2만 |
|---|
| 2026.09.18 | ₩50,474 | ₩50,930 | ₩49,737 | ₩50,139 | -0.66% | 427.2만 |
|---|
| 2026.09.17 | ₩50,287 | ₩51,480 | ₩50,287 | ₩50,542 | +0.51% | 120.5만 |
|---|
| 2026.09.16 | ₩52,687 | ₩53,009 | ₩50,944 | ₩51,212 | -2.80% | 213.3만 |
|---|
| 2026.09.15 | ₩51,990 | ₩54,564 | ₩51,815 | ₩54,176 | +4.20% | 186.7만 |
|---|
| 2026.09.14 | ₩52,714 | ₩52,915 | ₩51,051 | ₩51,225 | -2.82% | 156.9만 |
|---|
| 2026.09.11 | ₩51,427 | ₩51,829 | ₩50,944 | ₩51,628 | +0.39% | 147.2만 |
|---|
| 2026.09.10 | ₩52,499 | ₩52,794 | ₩50,622 | ₩52,070 | -0.82% | 199만 |
|---|
| 2026.09.09 | ₩51,132 | ₩51,896 | ₩50,997 | ₩51,574 | +0.87% | 157.9만 |
|---|
| 2026.09.08 | ₩50,126 | ₩51,373 | ₩49,938 | ₩50,394 | +0.54% | 155.5만 |
|---|
| 2026.09.04 | ₩49,737 | ₩49,884 | ₩48,476 | ₩48,865 | -1.75% | 151.4만 |
|---|
| 2026.09.03 | ₩50,542 | ₩50,877 | ₩49,697 | ₩50,045 | -0.98% | 117.8만 |
|---|
| 2026.09.02 | ₩49,415 | ₩50,997 | ₩49,013 | ₩50,542 | +2.28% | 139.1만 |
|---|
| 2026.09.01 | ₩49,925 | ₩50,461 | ₩49,254 | ₩50,421 | +0.99% | 124.2만 |
|---|
| 2026.08.31 | ₩49,294 | ₩49,522 | ₩47,779 | ₩48,838 | -0.92% | 154.8만 |
|---|
| 2026.08.28 | ₩48,503 | ₩48,503 | ₩47,216 | ₩47,779 | -1.49% | 112.3만 |
|---|
| 2026.08.27 | ₩46,653 | ₩48,597 | ₩46,130 | ₩48,208 | +3.33% | 144.6만 |
|---|
| 2026.08.26 | ₩45,727 | ₩47,162 | ₩45,312 | ₩46,519 | +1.73% | 89.1만 |
|---|
| 2026.08.25 | ₩46,934 | ₩47,645 | ₩46,398 | ₩46,425 | -1.09% | 129.6만 |
|---|
| 2026.08.24 | ₩49,777 | ₩50,153 | ₩47,712 | ₩48,275 | -3.02% | 134.9만 |
|---|
| 2026.08.21 | ₩51,413 | ₩51,681 | ₩50,086 | ₩50,166 | -2.43% | 143만 |
|---|
| 2026.08.20 | ₩50,193 | ₩51,842 | ₩50,086 | ₩51,333 | +2.27% | 246.9만 |
|---|
| 2026.08.19 | ₩47,712 | ₩49,482 | ₩47,645 | ₩49,442 | +3.63% | 242.9만 |
|---|
| 2026.08.18 | ₩47,806 | ₩47,940 | ₩46,693 | ₩47,176 | -1.32% | 138.3만 |
|---|
| 2026.08.17 | ₩46,009 | ₩46,814 | ₩45,473 | ₩46,693 | +1.49% | 242.7만 |
|---|
| 2026.08.14 | ₩46,626 | ₩47,229 | ₩46,183 | ₩46,358 | -0.58% | 190.2만 |
|---|
| 2026.08.13 | ₩46,331 | ₩46,867 | ₩46,076 | ₩46,653 | +0.69% | 129.8만 |
|---|
| 2026.08.12 | ₩47,296 | ₩47,967 | ₩47,122 | ₩47,283 | -0.03% | 187.7만 |
|---|
| 2026.08.11 | ₩47,363 | ₩48,476 | ₩46,478 | ₩47,900 | +1.13% | 164.5만 |
|---|
| 2026.08.10 | ₩45,862 | ₩47,940 | ₩45,566 | ₩47,591 | +3.77% | 178.8만 |
|---|
| 2026.08.07 | ₩43,837 | ₩46,036 | ₩43,635 | ₩44,749 | +2.08% | 223만 |
|---|
| 2026.08.06 | ₩45,727 | ₩46,653 | ₩43,850 | ₩44,306 | -3.11% | 408.8만 |
|---|
| 2026.08.05 | ₩51,373 | ₩51,695 | ₩48,275 | ₩48,329 | -5.93% | 236.6만 |
|---|
| 2026.08.04 | ₩50,622 | ₩51,520 | ₩49,630 | ₩51,467 | +1.67% | 138.6만 |
|---|
| 2026.08.03 | ₩51,400 | ₩52,928 | ₩51,105 | ₩51,936 | +1.04% | 179.2만 |
|---|
| 2026.07.31 | ₩51,588 | ₩53,358 | ₩50,890 | ₩53,291 | +3.30% | 179.2만 |
|---|
| 2026.07.30 | ₩50,823 | ₩51,695 | ₩50,367 | ₩51,239 | +0.82% | 120.2만 |
|---|
| 2026.07.29 | ₩50,890 | ₩52,003 | ₩50,756 | ₩51,883 | +1.95% | 135.7만 |
|---|
| 2026.07.28 | ₩50,770 | ₩51,024 | ₩48,584 | ₩49,134 | -3.22% | 124.1만 |
|---|
| 2026.07.27 | ₩50,568 | ₩51,681 | ₩50,139 | ₩50,287 | -0.56% | 135.5만 |
|---|
| 2026.07.24 | ₩52,553 | ₩53,331 | ₩51,950 | ₩52,231 | -0.61% | 106만 |
|---|
| 2026.07.23 | ₩53,277 | ₩53,921 | ₩52,566 | ₩52,835 | -0.83% | 160.4만 |
|---|
| 2026.07.22 | ₩50,837 | ₩52,030 | ₩50,729 | ₩51,976 | +2.24% | 129.5만 |
|---|
| 2026.07.21 | ₩49,496 | ₩50,273 | ₩49,415 | ₩50,019 | +1.06% | 147.4만 |
|---|
| 2026.07.20 | ₩48,879 | ₩49,817 | ₩48,329 | ₩49,388 | +1.04% | 173만 |
|---|
| 2026.07.17 | ₩48,678 | ₩49,710 | ₩48,222 | ₩49,388 | +1.46% | 144.4만 |
|---|
| 2026.07.16 | ₩45,942 | ₩47,793 | ₩45,942 | ₩47,565 | +3.53% | 155.2만 |
|---|
| 2026.07.15 | ₩46,693 | ₩47,095 | ₩45,929 | ₩46,452 | -0.52% | 163.4만 |
|---|
| 2026.07.14 | ₩47,001 | ₩47,605 | ₩46,103 | ₩46,894 | -0.23% | 138.8만 |
|---|
| 2026.07.13 | ₩46,505 | ₩47,538 | ₩45,929 | ₩46,800 | +0.63% | 256.2만 |
|---|
| 2026.07.10 | ₩45,258 | ₩45,727 | ₩44,668 | ₩45,258 | 0.00% | 89.7만 |
|---|
| 2026.07.09 | ₩45,580 | ₩46,089 | ₩44,681 | ₩45,070 | -1.12% | 123.7만 |
|---|
| 2026.07.08 | ₩45,392 | ₩46,626 | ₩44,789 | ₩46,384 | +2.19% | 169.1만 |
|---|
| 2026.07.07 | ₩43,126 | ₩44,507 | ₩42,978 | ₩44,091 | +2.24% | 122.5만 |
|---|
| 2026.07.06 | ₩42,992 | ₩43,019 | ₩42,201 | ₩42,536 | -1.06% | 151.3만 |
|---|
| 2026.07.02 | ₩43,005 | ₩43,689 | ₩42,227 | ₩42,750 | -0.59% | 167.1만 |
|---|
| 2026.07.01 | ₩43,609 | ₩44,440 | ₩42,214 | ₩42,254 | -3.11% | 197만 |
|---|
| 2026.06.30 | ₩45,526 | ₩46,089 | ₩43,542 | ₩43,662 | -4.09% | 247.2만 |
|---|
| 2026.06.29 | ₩46,210 | ₩46,706 | ₩45,097 | ₩45,459 | -1.63% | 166.7만 |
|---|
| 2026.06.26 | ₩47,122 | ₩47,578 | ₩45,754 | ₩46,425 | -1.48% | 393.4만 |
|---|
| 2026.06.25 | ₩46,452 | ₩47,605 | ₩46,452 | ₩47,457 | +2.17% | 115.9만 |
|---|
| 2026.06.24 | ₩46,760 | ₩48,316 | ₩46,358 | ₩47,176 | +0.89% | 294.2만 |
|---|
| 2026.06.23 | ₩46,934 | ₩48,892 | ₩46,371 | ₩48,302 | +2.91% | 411.9만 |
|---|
| 2026.06.22 | ₩46,358 | ₩46,800 | ₩45,714 | ₩46,157 | -0.43% | 181.5만 |
|---|
| 2026.06.18 | ₩46,666 | ₩46,666 | ₩45,245 | ₩45,982 | -1.47% | 296.7만 |
|---|
| 2026.06.17 | ₩47,645 | ₩48,342 | ₩46,894 | ₩47,296 | -0.73% | 202.3만 |
|---|
| 2026.06.16 | ₩47,900 | ₩48,543 | ₩47,632 | ₩47,873 | -0.06% | 151.6만 |
|---|
| 2026.06.15 | ₩49,134 | ₩49,911 | ₩48,543 | ₩48,879 | -0.52% | 210.5만 |
|---|
| 2026.06.12 | ₩50,823 | ₩52,741 | ₩50,770 | ₩52,084 | +2.48% | 136.5만 |
|---|
| 2026.06.11 | ₩54,350 | ₩54,511 | ₩51,360 | ₩51,614 | -5.03% | 134.9만 |
|---|
| 2026.06.10 | ₩52,580 | ₩54,551 | ₩52,379 | ₩53,425 | +1.61% | 182.3만 |
|---|
| 2026.06.09 | ₩53,036 | ₩53,572 | ₩50,917 | ₩51,802 | -2.33% | 202만 |
|---|
| 2026.06.08 | ₩52,513 | ₩54,229 | ₩52,513 | ₩53,653 | +2.17% | 203.9만 |
|---|
| 2026.06.05 | ₩53,639 | ₩53,706 | ₩51,561 | ₩51,856 | -3.33% | 176.2만 |
|---|
| 2026.06.04 | ₩53,049 | ₩54,404 | ₩52,486 | ₩53,599 | +1.04% | 228.6만 |
|---|
| 2026.06.03 | ₩51,292 | ₩53,143 | ₩50,877 | ₩52,526 | +2.41% | 186.8만 |
|---|
| 2026.06.02 | ₩49,710 | ₩51,078 | ₩49,697 | ₩50,904 | +2.40% | 173.8만 |
|---|
| 2026.06.01 | ₩49,616 | ₩50,595 | ₩49,308 | ₩50,032 | +0.84% | 148.4만 |
|---|
| 2026.05.29 | ₩48,342 | ₩48,865 | ₩47,605 | ₩48,530 | +0.39% | 189.1만 |
|---|
| 2026.05.28 | ₩48,597 | ₩48,678 | ₩47,565 | ₩48,530 | -0.14% | 130.3만 |
|---|
| 2026.05.27 | ₩47,752 | ₩48,396 | ₩47,189 | ₩47,806 | +0.11% | 151.2만 |
|---|
| 2026.05.26 | ₩50,126 | ₩50,863 | ₩48,879 | ₩48,919 | -2.41% | 160.3만 |
|---|
| 2026.05.22 | ₩50,166 | ₩51,333 | ₩50,086 | ₩50,957 | +1.58% | 122.7만 |
|---|
| 2026.05.21 | ₩53,317 | ₩53,425 | ₩49,710 | ₩50,649 | -5.01% | 230.7만 |
|---|
| 2026.05.20 | ₩54,310 | ₩54,967 | ₩51,896 | ₩52,271 | -3.75% | 170만 |
|---|
| 2026.05.19 | ₩54,712 | ₩54,766 | ₩53,411 | ₩54,095 | -1.13% | 121.6만 |
|---|
| 2026.05.18 | ₩53,612 | ₩54,632 | ₩52,701 | ₩54,229 | +1.15% | 156.5만 |
|---|
| 2026.05.15 | ₩53,076 | ₩54,511 | ₩52,419 | ₩54,497 | +2.68% | 126.3만 |
|---|
| 2026.05.14 | ₩51,360 | ₩52,365 | ₩51,145 | ₩52,231 | +1.70% | 87.9만 |
|---|
| 2026.05.13 | ₩51,950 | ₩52,164 | ₩50,743 | ₩51,574 | -0.72% | 168.9만 |
|---|
| 2026.05.12 | ₩51,292 | ₩51,963 | ₩50,394 | ₩51,896 | +1.18% | 144.1만 |
|---|
| 2026.05.11 | ₩50,528 | ₩51,024 | ₩49,777 | ₩50,448 | -0.16% | 230.2만 |
|---|
| 2026.05.08 | ₩51,252 | ₩51,252 | ₩49,388 | ₩49,589 | -3.24% | 242.7만 |
|---|
| 2026.05.07 | ₩49,603 | ₩51,909 | ₩48,476 | ₩51,319 | +3.46% | 280.2만 |
|---|
| 2026.05.06 | ₩53,089 | ₩54,122 | ₩52,084 | ₩52,204 | -1.67% | 340.8만 |
|---|
| 2026.05.05 | ₩55,677 | ₩56,871 | ₩55,155 | ₩55,879 | +0.36% | 154.4만 |
|---|
| 2026.05.04 | ₩54,913 | ₩56,549 | ₩54,176 | ₩56,522 | +2.93% | 160.4만 |
|---|
| 2026.05.01 | ₩55,490 | ₩55,490 | ₩53,076 | ₩54,618 | -1.57% | 143.9만 |
|---|
| 2026.04.30 | ₩54,819 | ₩56,174 | ₩54,149 | ₩55,999 | +2.15% | 130.8만 |
|---|
| 2026.04.29 | ₩54,779 | ₩56,174 | ₩54,122 | ₩56,093 | +2.40% | 151.2만 |
|---|
| 2026.04.28 | ₩54,162 | ₩54,350 | ₩53,223 | ₩53,679 | -0.89% | 82.4만 |
|---|
| 2026.04.27 | ₩52,888 | ₩53,371 | ₩52,365 | ₩52,781 | -0.20% | 112.7만 |
|---|
| 2026.04.24 | ₩52,633 | ₩53,036 | ₩51,883 | ₩52,298 | -0.64% | 105.7만 |
|---|
| 2026.04.23 | ₩52,204 | ₩53,505 | ₩51,950 | ₩53,049 | +1.62% | 184.2만 |
|---|
| 2026.04.22 | ₩51,453 | ₩51,990 | ₩50,984 | ₩51,976 | +1.02% | 145.7만 |
|---|
| 2026.04.21 | ₩50,139 | ₩51,306 | ₩49,522 | ₩51,038 | +1.79% | 167.7만 |
|---|
| 2026.04.20 | ₩50,032 | ₩50,340 | ₩49,455 | ₩49,750 | -0.56% | 155.7만 |
|---|
| 2026.04.17 | ₩49,053 | ₩49,603 | ₩47,350 | ₩49,442 | +0.79% | 343.6만 |
|---|
| 2026.04.16 | ₩51,346 | ₩52,701 | ₩51,346 | ₩52,620 | +2.48% | 194.8만 |
|---|
| 2026.04.15 | ₩50,287 | ₩51,534 | ₩49,884 | ₩51,252 | +1.92% | 180.8만 |
|---|
| 2026.04.14 | ₩51,480 | ₩51,748 | ₩50,166 | ₩50,474 | -1.95% | 187.1만 |
|---|
| 2026.04.13 | ₩53,116 | ₩53,465 | ₩51,869 | ₩52,325 | -1.49% | 201.7만 |
|---|
| 2026.04.10 | ₩50,314 | ₩52,231 | ₩49,683 | ₩52,017 | +3.38% | 185만 |
|---|
| 2026.04.09 | ₩52,955 | ₩53,210 | ₩49,710 | ₩50,702 | -4.25% | 422만 |
|---|
| 2026.04.08 | ₩52,151 | ₩52,553 | ₩50,314 | ₩52,432 | +0.54% | 322.1만 |
|---|
| 2026.04.07 | ₩56,321 | ₩58,118 | ₩56,321 | ₩57,313 | +1.76% | 182.2만 |
|---|
| 2026.04.06 | ₩55,181 | ₩56,013 | ₩54,967 | ₩55,892 | +1.29% | 155만 |
|---|
| 2026.04.02 | ₩55,530 | ₩56,093 | ₩53,438 | ₩55,087 | -0.80% | 183만 |
|---|
| 2026.04.01 | ₩53,532 | ₩54,725 | ₩52,446 | ₩53,036 | -0.93% | 226.1만 |
|---|
| 2026.03.31 | ₩56,093 | ₩57,032 | ₩53,653 | ₩55,315 | -1.39% | 258.2만 |
|---|
| 2026.03.30 | ₩57,273 | ₩57,541 | ₩55,610 | ₩56,053 | -2.13% | 183.9만 |
|---|
| 2026.03.27 | ₩56,268 | ₩57,005 | ₩55,651 | ₩56,482 | +0.38% | 254.6만 |
|---|
| 2026.03.26 | ₩54,564 | ₩56,630 | ₩54,283 | ₩55,986 | +2.61% | 235.4만 |
|---|
| 2026.03.25 | ₩51,668 | ₩54,149 | ₩51,480 | ₩53,599 | +3.74% | 229.6만 |
|---|
| 2026.03.24 | ₩51,065 | ₩52,325 | ₩51,065 | ₩51,789 | +1.42% | 357.4만 |
|---|
| 2026.03.23 | ₩51,413 | ₩53,103 | ₩50,367 | ₩50,434 | -1.90% | 376.3만 |
|---|
| 2026.03.20 | ₩51,292 | ₩52,580 | ₩49,952 | ₩51,936 | +1.25% | 647.1만 |
|---|
| 2026.03.19 | ₩51,440 | ₩51,829 | ₩50,501 | ₩51,091 | -0.68% | 355.8만 |
|---|
| 2026.03.18 | ₩49,724 | ₩51,453 | ₩49,616 | ₩51,185 | +2.94% | 358.5만 |
|---|
| 2026.03.17 | ₩48,356 | ₩50,059 | ₩48,356 | ₩49,335 | +2.02% | 441.9만 |
|---|
| 2026.03.16 | ₩48,356 | ₩49,563 | ₩47,511 | ₩48,061 | -0.61% | 318.3만 |
|---|
| 2026.03.13 | ₩46,398 | ₩49,482 | ₩45,687 | ₩49,361 | +6.39% | 636.2만 |
|---|
| 2026.03.12 | ₩47,216 | ₩47,632 | ₩46,438 | ₩46,559 | -1.39% | 484.2만 |
|---|
| 2026.03.11 | ₩44,252 | ₩45,888 | ₩44,252 | ₩45,593 | +3.03% | 172.5만 |
|---|
| 2026.03.10 | ₩44,024 | ₩45,312 | ₩43,434 | ₩43,729 | -0.67% | 226.2만 |
|---|
| 2026.03.09 | ₩46,612 | ₩47,122 | ₩44,655 | ₩45,137 | -3.16% | 353.7만 |
|---|
| 2026.03.06 | ₩47,055 | ₩47,390 | ₩45,848 | ₩46,331 | -1.54% | 289만 |
|---|
| 2026.03.05 | ₩45,969 | ₩47,243 | ₩45,620 | ₩45,955 | -0.03% | 253만 |
|---|
| 2026.03.04 | ₩45,620 | ₩46,009 | ₩44,588 | ₩45,660 | +0.09% | 205.5만 |
|---|
| 2026.03.03 | ₩47,350 | ₩48,383 | ₩45,741 | ₩46,760 | -1.25% | 255.5만 |
|---|
| 2026.03.02 | ₩46,452 | ₩47,296 | ₩45,070 | ₩46,693 | +0.52% | 302만 |
|---|
| 2026.02.27 | ₩43,206 | ₩44,453 | ₩42,670 | ₩44,453 | +2.89% | 261.3만 |
|---|
| 2026.02.26 | ₩41,369 | ₩43,635 | ₩40,618 | ₩42,764 | +3.37% | 163.9만 |
|---|
| 2026.02.25 | ₩42,522 | ₩42,871 | ₩41,034 | ₩42,254 | -0.63% | 147.3만 |
|---|
| 2026.02.24 | ₩44,011 | ₩44,011 | ₩41,517 | ₩42,241 | -4.02% | 184.4만 |
|---|
| 2026.02.23 | ₩45,258 | ₩46,022 | ₩43,904 | ₩44,226 | -2.28% | 144.9만 |
|---|
| 2026.02.20 | ₩45,312 | ₩45,593 | ₩44,373 | ₩45,231 | -0.18% | 224.4만 |
|---|
| 2026.02.19 | ₩44,976 | ₩46,371 | ₩44,976 | ₩45,674 | +1.55% | 278.6만 |
|---|
| 2026.02.18 | ₩43,917 | ₩44,923 | ₩43,542 | ₩44,521 | +1.37% | 157.3만 |
|---|
| 2026.02.17 | ₩44,802 | ₩45,446 | ₩42,107 | ₩42,831 | -4.40% | 191.5만 |
|---|
| 2026.02.13 | ₩43,957 | ₩45,553 | ₩43,957 | ₩45,084 | +2.56% | 155.1만 |
|---|
| 2026.02.12 | ₩45,620 | ₩45,996 | ₩42,965 | ₩44,118 | -3.29% | 211.5만 |
|---|
| 2026.02.11 | ₩44,400 | ₩45,969 | ₩44,024 | ₩45,915 | +3.41% | 183.7만 |
|---|
| 2026.02.10 | ₩43,676 | ₩44,226 | ₩43,059 | ₩43,448 | -0.52% | 133.4만 |
|---|
| 2026.02.09 | ₩42,241 | ₩44,132 | ₩42,241 | ₩43,676 | +3.40% | 137.7만 |
|---|
| 2026.02.06 | ₩41,517 | ₩43,166 | ₩41,316 | ₩43,059 | +3.71% | 182.8만 |
|---|
| 2026.02.05 | ₩41,664 | ₩42,053 | ₩40,296 | ₩40,913 | -1.80% | 188.6만 |
|---|
| 2026.02.04 | ₩41,557 | ₩42,817 | ₩41,477 | ₩42,509 | +2.29% | 202.3만 |
|---|
| 2026.02.03 | ₩39,854 | ₩41,316 | ₩39,264 | ₩41,249 | +3.50% | 227.6만 |
|---|
| 2026.02.02 | ₩38,795 | ₩40,565 | ₩38,486 | ₩39,706 | +2.35% | 379.7만 |
|---|
| 2026.01.30 | ₩40,873 | ₩41,289 | ₩38,902 | ₩40,350 | -1.28% | 449.5만 |
|---|
| 2026.01.29 | ₩41,678 | ₩43,220 | ₩40,511 | ₩41,678 | 0.00% | 652.2만 |
|---|
| 2026.01.28 | ₩43,247 | ₩43,314 | ₩41,691 | ₩42,134 | -2.57% | 430만 |
|---|
| 2026.01.27 | ₩41,584 | ₩42,683 | ₩41,289 | ₩42,657 | +2.58% | 268.7만 |
|---|
| 2026.01.26 | ₩42,925 | ₩42,978 | ₩40,484 | ₩41,329 | -3.72% | 232.9만 |
|---|
| 2026.01.23 | ₩42,509 | ₩43,434 | ₩42,227 | ₩42,362 | -0.35% | 188만 |
|---|
| 2026.01.22 | ₩41,812 | ₩42,549 | ₩41,450 | ₩41,852 | +0.10% | 216.3만 |
|---|
| 2026.01.21 | ₩41,745 | ₩43,247 | ₩41,544 | ₩42,362 | +1.48% | 413.2만 |
|---|
| 2026.01.20 | ₩42,911 | ₩43,461 | ₩40,712 | ₩40,766 | -5.00% | 428.5만 |
|---|
| 2026.01.16 | ₩44,936 | ₩45,593 | ₩44,695 | ₩45,486 | +1.22% | 241.1만 |
|---|
| 2026.01.15 | ₩45,137 | ₩45,419 | ₩44,386 | ₩45,164 | +0.06% | 183.3만 |
|---|
| 2026.01.14 | ₩44,923 | ₩47,189 | ₩44,923 | ₩45,982 | +2.36% | 246.1만 |
|---|
| 2026.01.13 | ₩43,528 | ₩45,566 | ₩43,273 | ₩44,614 | +2.50% | 292.7만 |
|---|
| 2026.01.12 | ₩43,622 | ₩43,689 | ₩42,683 | ₩43,139 | -1.11% | 243.6만 |
|---|
| 2026.01.09 | ₩44,158 | ₩44,695 | ₩43,180 | ₩43,662 | -1.12% | 283.7만 |
|---|
| 2026.01.08 | ₩40,310 | ₩44,065 | ₩40,055 | ₩43,904 | +8.92% | 329.1만 |
|---|
| 2026.01.07 | ₩41,181 | ₩41,812 | ₩39,586 | ₩40,122 | -2.57% | 307만 |
|---|
| 2026.01.06 | ₩41,329 | ₩41,584 | ₩40,538 | ₩40,954 | -0.91% | 245.9만 |
|---|
| 2026.01.05 | ₩44,668 | ₩44,923 | ₩40,578 | ₩41,369 | -7.39% | 272.3만 |
|---|
| 2026.01.02 | ₩41,932 | ₩43,582 | ₩41,611 | ₩43,568 | +3.90% | 177.4만 |
|---|
| 2025.12.31 | ₩42,469 | ₩42,791 | ₩41,758 | ₩41,906 | -1.33% | 117.8만 |
|---|
| 2025.12.30 | ₩42,737 | ₩43,260 | ₩42,362 | ₩42,402 | -0.78% | 203.8만 |
|---|
| 2025.12.29 | ₩42,053 | ₩42,643 | ₩41,946 | ₩42,268 | +0.51% | 148.9만 |
|---|
| 2025.12.26 | ₩41,919 | ₩42,080 | ₩41,316 | ₩41,785 | -0.32% | 97.3만 |
|---|
| 2025.12.24 | ₩42,067 | ₩42,308 | ₩41,570 | ₩42,174 | +0.26% | 63.8만 |
|---|
| 2025.12.23 | ₩42,858 | ₩42,858 | ₩41,839 | ₩42,053 | -1.88% | 117.9만 |
|---|
| 2025.12.22 | ₩43,032 | ₩43,810 | ₩42,429 | ₩42,509 | -1.22% | 213.4만 |
|---|
| 2025.12.19 | ₩41,839 | ₩42,576 | ₩41,839 | ₩42,348 | +1.22% | 493.9만 |
|---|
| 2025.12.18 | ₩43,166 | ₩43,542 | ₩41,356 | ₩41,624 | -3.57% | 214.6만 |
|---|
| 2025.12.17 | ₩42,643 | ₩43,528 | ₩42,348 | ₩43,260 | +1.45% | 253.4만 |
|---|
| 2025.12.16 | ₩43,072 | ₩43,086 | ₩41,195 | ₩41,879 | -2.77% | 288.6만 |
|---|
| 2025.12.15 | ₩44,789 | ₩44,816 | ₩42,817 | ₩43,689 | -2.46% | 261.6만 |
|---|
| 2025.12.12 | ₩45,446 | ₩46,022 | ₩44,695 | ₩44,749 | -1.53% | 260.8만 |
|---|
| 2025.12.11 | ₩44,078 | ₩45,178 | ₩43,756 | ₩44,950 | +1.98% | 218.7만 |
|---|
| 2025.12.10 | ₩43,568 | ₩45,057 | ₩42,844 | ₩44,722 | +2.65% | 167.4만 |
|---|
| 2025.12.09 | ₩43,515 | ₩44,132 | ₩43,206 | ₩43,689 | +0.40% | 126.9만 |
|---|
| 2025.12.08 | ₩43,408 | ₩44,078 | ₩42,925 | ₩43,434 | +0.06% | 153.8만 |
|---|
| 2025.12.05 | ₩43,555 | ₩44,467 | ₩43,260 | ₩43,917 | +0.83% | 143.5만 |
|---|
| 2025.12.04 | ₩44,051 | ₩44,453 | ₩43,501 | ₩43,582 | -1.07% | 163.1만 |
|---|
| 2025.12.03 | ₩42,670 | ₩44,279 | ₩42,549 | ₩44,199 | +3.58% | 190.7만 |
|---|
| 2025.12.02 | ₩42,241 | ₩42,522 | ₩41,624 | ₩42,174 | -0.16% | 105.5만 |
|---|
| 2025.12.01 | ₩42,858 | ₩43,957 | ₩42,295 | ₩42,335 | -1.22% | 289.9만 |
|---|
| 2025.11.28 | ₩42,241 | ₩43,059 | ₩41,879 | ₩43,005 | +1.81% | 86.2만 |
|---|
| 2025.11.26 | ₩41,383 | ₩42,670 | ₩41,383 | ₩42,174 | +1.91% | 146.5만 |
|---|
| 2025.11.25 | ₩41,168 | ₩41,839 | ₩40,511 | ₩41,772 | +1.47% | 160.3만 |
|---|
| 2025.11.24 | ₩40,699 | ₩41,879 | ₩39,867 | ₩41,772 | +2.64% | 213.3만 |
|---|
| 2025.11.21 | ₩40,203 | ₩41,329 | ₩39,800 | ₩41,155 | +2.37% | 299.7만 |
|---|
| 2025.11.20 | ₩40,752 | ₩42,496 | ₩40,270 | ₩40,363 | -0.95% | 296.9만 |
|---|
| 2025.11.19 | ₩39,398 | ₩40,819 | ₩39,224 | ₩40,739 | +3.40% | 235.6만 |
|---|
| 2025.11.18 | ₩38,808 | ₩41,155 | ₩38,808 | ₩40,940 | +5.49% | 208.1만 |
|---|
| 2025.11.17 | ₩40,283 | ₩40,444 | ₩38,915 | ₩39,545 | -1.83% | 200.2만 |
|---|
| 2025.11.14 | ₩39,385 | ₩40,927 | ₩38,982 | ₩40,846 | +3.71% | 269.7만 |
|---|
| 2025.11.13 | ₩38,781 | ₩40,149 | ₩38,701 | ₩39,545 | +1.97% | 210.4만 |
|---|
| 2025.11.12 | ₩39,411 | ₩39,626 | ₩38,432 | ₩38,687 | -1.84% | 286만 |
|---|
| 2025.11.11 | ₩38,553 | ₩40,350 | ₩38,553 | ₩39,934 | +3.58% | 301.5만 |
|---|
| 2025.11.10 | ₩38,540 | ₩38,942 | ₩37,092 | ₩38,593 | +0.14% | 196만 |
|---|
| 2025.11.07 | ₩37,816 | ₩38,821 | ₩37,172 | ₩38,124 | +0.82% | 174.4만 |
|---|
| 2025.11.06 | ₩37,279 | ₩38,191 | ₩35,898 | ₩37,521 | +0.65% | 317.9만 |
|---|
| 2025.11.05 | ₩36,019 | ₩36,595 | ₩35,523 | ₩35,630 | -1.08% | 201.3만 |
|---|
| 2025.11.04 | ₩36,233 | ₩36,367 | ₩35,737 | ₩35,938 | -0.81% | 155.2만 |
|---|
| 2025.11.03 | ₩37,601 | ₩37,628 | ₩36,501 | ₩37,105 | -1.32% | 225.8만 |
|---|
| 2025.10.31 | ₩38,540 | ₩38,607 | ₩37,400 | ₩37,950 | -1.53% | 144.9만 |
|---|
| 2025.10.30 | ₩37,212 | ₩38,567 | ₩36,931 | ₩37,695 | +1.30% | 110.4만 |
|---|
| 2025.10.29 | ₩37,614 | ₩38,339 | ₩37,172 | ₩37,467 | -0.39% | 149.4만 |
|---|
| 2025.10.28 | ₩37,749 | ₩38,137 | ₩37,065 | ₩37,413 | -0.89% | 138.1만 |
|---|
| 2025.10.27 | ₩39,385 | ₩39,572 | ₩38,325 | ₩38,473 | -2.32% | 122.4만 |
|---|
| 2025.10.24 | ₩39,358 | ₩40,136 | ₩38,768 | ₩38,795 | -1.43% | 162.4만 |
|---|
| 2025.10.23 | ₩38,728 | ₩39,841 | ₩38,258 | ₩39,452 | +1.87% | 283.6만 |
|---|
| 2025.10.22 | ₩37,038 | ₩37,252 | ₩36,059 | ₩36,703 | -0.91% | 211.9만 |
|---|
| 2025.10.21 | ₩37,521 | ₩37,521 | ₩36,569 | ₩36,609 | -2.43% | 133.8만 |
|---|
| 2025.10.20 | ₩37,762 | ₩38,137 | ₩36,488 | ₩36,971 | -2.10% | 174.7만 |
|---|
| 2025.10.17 | ₩36,475 | ₩37,614 | ₩36,153 | ₩37,373 | +2.46% | 208.6만 |
|---|
| 2025.10.16 | ₩37,480 | ₩37,668 | ₩36,046 | ₩36,528 | -2.54% | 220.6만 |
|---|
| 2025.10.15 | ₩38,124 | ₩38,768 | ₩37,078 | ₩37,279 | -2.22% | 212.6만 |
|---|
| 2025.10.14 | ₩37,226 | ₩38,888 | ₩37,159 | ₩37,990 | +2.05% | 171.1만 |
|---|
| 2025.10.13 | ₩36,998 | ₩38,781 | ₩36,354 | ₩38,593 | +4.31% | 274.8만 |
|---|
| 2025.10.10 | ₩38,888 | ₩38,929 | ₩35,590 | ₩35,898 | -7.69% | 363.7만 |
|---|