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 | ₩51,644 | ₩52,529 | ₩51,563 | ₩51,872 | +0.44% | 85만 |
| 2026.10.08 | ₩51,309 | ₩51,979 | ₩50,920 | ₩51,765 | +0.89% | 134.9만 |
| 2026.10.07 | ₩51,389 | ₩51,684 | ₩49,056 | ₩49,954 | -2.79% | 135.6만 |
| 2026.10.06 | ₩51,215 | ₩51,644 | ₩50,531 | ₩50,678 | -1.05% | 120.6만 |
| 2026.10.05 | ₩50,571 | ₩52,234 | ₩49,833 | ₩51,483 | +1.80% | 178.9만 |
| 2026.10.02 | ₩49,377 | ₩50,879 | ₩48,922 | ₩50,504 | +2.28% | 113.5만 |
| 2026.10.01 | ₩49,431 | ₩50,987 | ₩49,029 | ₩50,249 | +1.65% | 205.1만 |
| 2026.09.30 | ₩48,452 | ₩49,847 | ₩48,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,646 |
| +2.46% |
| 180.4만 |
| 2026.09.29 | ₩48,077 | ₩48,694 | ₩47,875 | ₩48,211 | +0.28% | 171.6만 |
|---|
| 2026.09.28 | ₩49,726 | ₩49,780 | ₩48,734 | ₩49,149 | -1.16% | 150.1만 |
|---|
| 2026.09.25 | ₩49,243 | ₩49,418 | ₩48,050 | ₩48,720 | -1.06% | 157.2만 |
|---|
| 2026.09.24 | ₩49,310 | ₩50,450 | ₩48,613 | ₩50,128 | +1.66% | 178.9만 |
|---|
| 2026.09.23 | ₩47,983 | ₩49,217 | ₩47,352 | ₩48,559 | +1.20% | 119.2만 |
|---|
| 2026.09.22 | ₩47,621 | ₩48,586 | ₩47,285 | ₩47,446 | -0.37% | 122.5만 |
|---|
| 2026.09.21 | ₩49,458 | ₩49,512 | ₩48,130 | ₩48,519 | -1.90% | 141.2만 |
|---|
| 2026.09.18 | ₩50,477 | ₩50,933 | ₩49,740 | ₩50,142 | -0.66% | 427.2만 |
|---|
| 2026.09.17 | ₩50,289 | ₩51,483 | ₩50,289 | ₩50,544 | +0.51% | 120.5만 |
|---|
| 2026.09.16 | ₩52,690 | ₩53,012 | ₩50,946 | ₩51,215 | -2.80% | 213.3만 |
|---|
| 2026.09.15 | ₩51,993 | ₩54,567 | ₩51,818 | ₩54,178 | +4.20% | 186.7만 |
|---|
| 2026.09.14 | ₩52,717 | ₩52,918 | ₩51,054 | ₩51,228 | -2.82% | 156.9만 |
|---|
| 2026.09.11 | ₩51,429 | ₩51,832 | ₩50,946 | ₩51,630 | +0.39% | 147.2만 |
|---|
| 2026.09.10 | ₩52,502 | ₩52,797 | ₩50,625 | ₩52,073 | -0.82% | 199만 |
|---|
| 2026.09.09 | ₩51,134 | ₩51,899 | ₩51,000 | ₩51,577 | +0.87% | 157.9만 |
|---|
| 2026.09.08 | ₩50,128 | ₩51,376 | ₩49,941 | ₩50,397 | +0.54% | 155.5만 |
|---|
| 2026.09.04 | ₩49,740 | ₩49,887 | ₩48,479 | ₩48,868 | -1.75% | 151.4만 |
|---|
| 2026.09.03 | ₩50,544 | ₩50,879 | ₩49,699 | ₩50,048 | -0.98% | 117.8만 |
|---|
| 2026.09.02 | ₩49,418 | ₩51,000 | ₩49,015 | ₩50,544 | +2.28% | 139.1만 |
|---|
| 2026.09.01 | ₩49,927 | ₩50,464 | ₩49,257 | ₩50,423 | +0.99% | 124.2만 |
|---|
| 2026.08.31 | ₩49,297 | ₩49,525 | ₩47,782 | ₩48,841 | -0.92% | 154.8만 |
|---|
| 2026.08.28 | ₩48,506 | ₩48,506 | ₩47,218 | ₩47,782 | -1.49% | 112.3만 |
|---|
| 2026.08.27 | ₩46,655 | ₩48,600 | ₩46,132 | ₩48,211 | +3.33% | 144.6만 |
|---|
| 2026.08.26 | ₩45,730 | ₩47,165 | ₩45,314 | ₩46,521 | +1.73% | 89.1만 |
|---|
| 2026.08.25 | ₩46,937 | ₩47,648 | ₩46,400 | ₩46,427 | -1.09% | 129.6만 |
|---|
| 2026.08.24 | ₩49,780 | ₩50,155 | ₩47,715 | ₩48,278 | -3.02% | 134.9만 |
|---|
| 2026.08.21 | ₩51,416 | ₩51,684 | ₩50,088 | ₩50,169 | -2.43% | 143만 |
|---|
| 2026.08.20 | ₩50,196 | ₩51,845 | ₩50,088 | ₩51,335 | +2.27% | 246.9만 |
|---|
| 2026.08.19 | ₩47,715 | ₩49,485 | ₩47,648 | ₩49,445 | +3.63% | 242.9만 |
|---|
| 2026.08.18 | ₩47,808 | ₩47,943 | ₩46,695 | ₩47,178 | -1.32% | 138.3만 |
|---|
| 2026.08.17 | ₩46,011 | ₩46,816 | ₩45,475 | ₩46,695 | +1.49% | 242.7만 |
|---|
| 2026.08.14 | ₩46,628 | ₩47,232 | ₩46,186 | ₩46,360 | -0.58% | 190.2만 |
|---|
| 2026.08.13 | ₩46,333 | ₩46,870 | ₩46,078 | ₩46,655 | +0.69% | 129.8만 |
|---|
| 2026.08.12 | ₩47,299 | ₩47,969 | ₩47,124 | ₩47,285 | -0.03% | 187.7만 |
|---|
| 2026.08.11 | ₩47,366 | ₩48,479 | ₩46,481 | ₩47,902 | +1.13% | 164.5만 |
|---|
| 2026.08.10 | ₩45,864 | ₩47,943 | ₩45,569 | ₩47,594 | +3.77% | 178.8만 |
|---|
| 2026.08.07 | ₩43,839 | ₩46,038 | ₩43,638 | ₩44,751 | +2.08% | 223만 |
|---|
| 2026.08.06 | ₩45,730 | ₩46,655 | ₩43,852 | ₩44,308 | -3.11% | 408.8만 |
|---|
| 2026.08.05 | ₩51,376 | ₩51,697 | ₩48,278 | ₩48,331 | -5.93% | 236.6만 |
|---|
| 2026.08.04 | ₩50,625 | ₩51,523 | ₩49,632 | ₩51,470 | +1.67% | 138.6만 |
|---|
| 2026.08.03 | ₩51,402 | ₩52,931 | ₩51,107 | ₩51,939 | +1.04% | 179.2만 |
|---|
| 2026.07.31 | ₩51,590 | ₩53,360 | ₩50,893 | ₩53,293 | +3.30% | 179.2만 |
|---|
| 2026.07.30 | ₩50,826 | ₩51,697 | ₩50,370 | ₩51,242 | +0.82% | 120.2만 |
|---|
| 2026.07.29 | ₩50,893 | ₩52,006 | ₩50,759 | ₩51,885 | +1.95% | 135.7만 |
|---|
| 2026.07.28 | ₩50,772 | ₩51,027 | ₩48,586 | ₩49,136 | -3.22% | 124.1만 |
|---|
| 2026.07.27 | ₩50,571 | ₩51,684 | ₩50,142 | ₩50,289 | -0.56% | 135.5만 |
|---|
| 2026.07.24 | ₩52,556 | ₩53,334 | ₩51,952 | ₩52,234 | -0.61% | 106만 |
|---|
| 2026.07.23 | ₩53,280 | ₩53,924 | ₩52,569 | ₩52,837 | -0.83% | 160.4만 |
|---|
| 2026.07.22 | ₩50,839 | ₩52,033 | ₩50,732 | ₩51,979 | +2.24% | 129.5만 |
|---|
| 2026.07.21 | ₩49,498 | ₩50,276 | ₩49,418 | ₩50,021 | +1.06% | 147.4만 |
|---|
| 2026.07.20 | ₩48,881 | ₩49,820 | ₩48,331 | ₩49,391 | +1.04% | 173만 |
|---|
| 2026.07.17 | ₩48,680 | ₩49,713 | ₩48,224 | ₩49,391 | +1.46% | 144.4만 |
|---|
| 2026.07.16 | ₩45,944 | ₩47,795 | ₩45,944 | ₩47,567 | +3.53% | 155.2만 |
|---|
| 2026.07.15 | ₩46,695 | ₩47,098 | ₩45,931 | ₩46,454 | -0.52% | 163.4만 |
|---|
| 2026.07.14 | ₩47,004 | ₩47,607 | ₩46,105 | ₩46,897 | -0.23% | 138.8만 |
|---|
| 2026.07.13 | ₩46,508 | ₩47,540 | ₩45,931 | ₩46,803 | +0.63% | 256.2만 |
|---|
| 2026.07.10 | ₩45,260 | ₩45,730 | ₩44,670 | ₩45,260 | 0.00% | 89.7만 |
|---|
| 2026.07.09 | ₩45,582 | ₩46,092 | ₩44,684 | ₩45,073 | -1.12% | 123.7만 |
|---|
| 2026.07.08 | ₩45,395 | ₩46,628 | ₩44,791 | ₩46,387 | +2.19% | 169.1만 |
|---|
| 2026.07.07 | ₩43,128 | ₩44,509 | ₩42,981 | ₩44,094 | +2.24% | 122.5만 |
|---|
| 2026.07.06 | ₩42,994 | ₩43,021 | ₩42,203 | ₩42,538 | -1.06% | 151.3만 |
|---|
| 2026.07.02 | ₩43,007 | ₩43,691 | ₩42,230 | ₩42,753 | -0.59% | 167.1만 |
|---|
| 2026.07.01 | ₩43,611 | ₩44,442 | ₩42,216 | ₩42,256 | -3.11% | 197만 |
|---|
| 2026.06.30 | ₩45,529 | ₩46,092 | ₩43,544 | ₩43,665 | -4.09% | 247.2만 |
|---|
| 2026.06.29 | ₩46,213 | ₩46,709 | ₩45,100 | ₩45,462 | -1.63% | 166.7만 |
|---|
| 2026.06.26 | ₩47,124 | ₩47,580 | ₩45,757 | ₩46,427 | -1.48% | 393.4만 |
|---|
| 2026.06.25 | ₩46,454 | ₩47,607 | ₩46,454 | ₩47,460 | +2.17% | 115.9만 |
|---|
| 2026.06.24 | ₩46,762 | ₩48,318 | ₩46,360 | ₩47,178 | +0.89% | 294.2만 |
|---|
| 2026.06.23 | ₩46,937 | ₩48,895 | ₩46,374 | ₩48,305 | +2.91% | 411.9만 |
|---|
| 2026.06.22 | ₩46,360 | ₩46,803 | ₩45,716 | ₩46,159 | -0.43% | 181.5만 |
|---|
| 2026.06.18 | ₩46,669 | ₩46,669 | ₩45,247 | ₩45,985 | -1.47% | 296.7만 |
|---|
| 2026.06.17 | ₩47,648 | ₩48,345 | ₩46,897 | ₩47,299 | -0.73% | 202.3만 |
|---|
| 2026.06.16 | ₩47,902 | ₩48,546 | ₩47,634 | ₩47,875 | -0.06% | 151.6만 |
|---|
| 2026.06.15 | ₩49,136 | ₩49,914 | ₩48,546 | ₩48,881 | -0.52% | 210.5만 |
|---|
| 2026.06.12 | ₩50,826 | ₩52,743 | ₩50,772 | ₩52,086 | +2.48% | 136.5만 |
|---|
| 2026.06.11 | ₩54,353 | ₩54,514 | ₩51,362 | ₩51,617 | -5.03% | 134.9만 |
|---|
| 2026.06.10 | ₩52,583 | ₩54,554 | ₩52,381 | ₩53,427 | +1.61% | 182.3만 |
|---|
| 2026.06.09 | ₩53,039 | ₩53,575 | ₩50,920 | ₩51,805 | -2.33% | 202만 |
|---|
| 2026.06.08 | ₩52,516 | ₩54,232 | ₩52,516 | ₩53,655 | +2.17% | 203.9만 |
|---|
| 2026.06.05 | ₩53,642 | ₩53,709 | ₩51,563 | ₩51,858 | -3.33% | 176.2만 |
|---|
| 2026.06.04 | ₩53,052 | ₩54,406 | ₩52,489 | ₩53,602 | +1.04% | 228.6만 |
|---|
| 2026.06.03 | ₩51,295 | ₩53,146 | ₩50,879 | ₩52,529 | +2.41% | 186.8만 |
|---|
| 2026.06.02 | ₩49,713 | ₩51,081 | ₩49,699 | ₩50,906 | +2.40% | 173.8만 |
|---|
| 2026.06.01 | ₩49,619 | ₩50,598 | ₩49,310 | ₩50,035 | +0.84% | 148.4만 |
|---|
| 2026.05.29 | ₩48,345 | ₩48,868 | ₩47,607 | ₩48,533 | +0.39% | 189.1만 |
|---|
| 2026.05.28 | ₩48,600 | ₩48,680 | ₩47,567 | ₩48,533 | -0.14% | 130.3만 |
|---|
| 2026.05.27 | ₩47,755 | ₩48,398 | ₩47,192 | ₩47,808 | +0.11% | 151.2만 |
|---|
| 2026.05.26 | ₩50,128 | ₩50,866 | ₩48,881 | ₩48,922 | -2.41% | 160.3만 |
|---|
| 2026.05.22 | ₩50,169 | ₩51,335 | ₩50,088 | ₩50,960 | +1.58% | 122.7만 |
|---|
| 2026.05.21 | ₩53,320 | ₩53,427 | ₩49,713 | ₩50,651 | -5.01% | 230.7만 |
|---|
| 2026.05.20 | ₩54,313 | ₩54,970 | ₩51,899 | ₩52,274 | -3.75% | 170만 |
|---|
| 2026.05.19 | ₩54,715 | ₩54,768 | ₩53,414 | ₩54,098 | -1.13% | 121.6만 |
|---|
| 2026.05.18 | ₩53,615 | ₩54,634 | ₩52,703 | ₩54,232 | +1.15% | 156.5만 |
|---|
| 2026.05.15 | ₩53,079 | ₩54,514 | ₩52,422 | ₩54,500 | +2.68% | 126.3만 |
|---|
| 2026.05.14 | ₩51,362 | ₩52,368 | ₩51,148 | ₩52,234 | +1.70% | 87.9만 |
|---|
| 2026.05.13 | ₩51,952 | ₩52,167 | ₩50,745 | ₩51,577 | -0.72% | 168.9만 |
|---|
| 2026.05.12 | ₩51,295 | ₩51,966 | ₩50,397 | ₩51,899 | +1.18% | 144.1만 |
|---|
| 2026.05.11 | ₩50,531 | ₩51,027 | ₩49,780 | ₩50,450 | -0.16% | 230.2만 |
|---|
| 2026.05.08 | ₩51,255 | ₩51,255 | ₩49,391 | ₩49,592 | -3.24% | 242.7만 |
|---|
| 2026.05.07 | ₩49,605 | ₩51,912 | ₩48,479 | ₩51,322 | +3.46% | 280.2만 |
|---|
| 2026.05.06 | ₩53,092 | ₩54,125 | ₩52,086 | ₩52,207 | -1.67% | 340.8만 |
|---|
| 2026.05.05 | ₩55,680 | ₩56,874 | ₩55,157 | ₩55,882 | +0.36% | 154.4만 |
|---|
| 2026.05.04 | ₩54,916 | ₩56,552 | ₩54,178 | ₩56,525 | +2.93% | 160.4만 |
|---|
| 2026.05.01 | ₩55,493 | ₩55,493 | ₩53,079 | ₩54,621 | -1.57% | 143.9만 |
|---|
| 2026.04.30 | ₩54,822 | ₩56,177 | ₩54,152 | ₩56,002 | +2.15% | 130.8만 |
|---|
| 2026.04.29 | ₩54,782 | ₩56,177 | ₩54,125 | ₩56,096 | +2.40% | 151.2만 |
|---|
| 2026.04.28 | ₩54,165 | ₩54,353 | ₩53,226 | ₩53,682 | -0.89% | 82.4만 |
|---|
| 2026.04.27 | ₩52,891 | ₩53,374 | ₩52,368 | ₩52,784 | -0.20% | 112.7만 |
|---|
| 2026.04.24 | ₩52,636 | ₩53,039 | ₩51,885 | ₩52,301 | -0.64% | 105.7만 |
|---|
| 2026.04.23 | ₩52,207 | ₩53,508 | ₩51,952 | ₩53,052 | +1.62% | 184.2만 |
|---|
| 2026.04.22 | ₩51,456 | ₩51,993 | ₩50,987 | ₩51,979 | +1.02% | 145.7만 |
|---|
| 2026.04.21 | ₩50,142 | ₩51,309 | ₩49,525 | ₩51,040 | +1.79% | 167.7만 |
|---|
| 2026.04.20 | ₩50,035 | ₩50,343 | ₩49,458 | ₩49,753 | -0.56% | 155.7만 |
|---|
| 2026.04.17 | ₩49,056 | ₩49,605 | ₩47,352 | ₩49,445 | +0.79% | 343.6만 |
|---|
| 2026.04.16 | ₩51,349 | ₩52,703 | ₩51,349 | ₩52,623 | +2.48% | 194.8만 |
|---|
| 2026.04.15 | ₩50,289 | ₩51,537 | ₩49,887 | ₩51,255 | +1.92% | 180.8만 |
|---|
| 2026.04.14 | ₩51,483 | ₩51,751 | ₩50,169 | ₩50,477 | -1.95% | 187.1만 |
|---|
| 2026.04.13 | ₩53,119 | ₩53,468 | ₩51,872 | ₩52,328 | -1.49% | 201.7만 |
|---|
| 2026.04.10 | ₩50,316 | ₩52,234 | ₩49,686 | ₩52,019 | +3.38% | 185만 |
|---|
| 2026.04.09 | ₩52,958 | ₩53,213 | ₩49,713 | ₩50,705 | -4.25% | 422만 |
|---|
| 2026.04.08 | ₩52,153 | ₩52,556 | ₩50,316 | ₩52,435 | +0.54% | 322.1만 |
|---|
| 2026.04.07 | ₩56,324 | ₩58,121 | ₩56,324 | ₩57,316 | +1.76% | 182.2만 |
|---|
| 2026.04.06 | ₩55,184 | ₩56,016 | ₩54,970 | ₩55,895 | +1.29% | 155만 |
|---|
| 2026.04.02 | ₩55,533 | ₩56,096 | ₩53,441 | ₩55,090 | -0.80% | 183만 |
|---|
| 2026.04.01 | ₩53,535 | ₩54,728 | ₩52,448 | ₩53,039 | -0.93% | 226.1만 |
|---|
| 2026.03.31 | ₩56,096 | ₩57,035 | ₩53,655 | ₩55,318 | -1.39% | 258.2만 |
|---|
| 2026.03.30 | ₩57,276 | ₩57,544 | ₩55,613 | ₩56,056 | -2.13% | 183.9만 |
|---|
| 2026.03.27 | ₩56,270 | ₩57,008 | ₩55,654 | ₩56,485 | +0.38% | 254.6만 |
|---|
| 2026.03.26 | ₩54,567 | ₩56,633 | ₩54,286 | ₩55,989 | +2.61% | 235.4만 |
|---|
| 2026.03.25 | ₩51,671 | ₩54,152 | ₩51,483 | ₩53,602 | +3.74% | 229.6만 |
|---|
| 2026.03.24 | ₩51,067 | ₩52,328 | ₩51,067 | ₩51,791 | +1.42% | 357.4만 |
|---|
| 2026.03.23 | ₩51,416 | ₩53,106 | ₩50,370 | ₩50,437 | -1.90% | 376.3만 |
|---|
| 2026.03.20 | ₩51,295 | ₩52,583 | ₩49,954 | ₩51,939 | +1.25% | 647.1만 |
|---|
| 2026.03.19 | ₩51,443 | ₩51,832 | ₩50,504 | ₩51,094 | -0.68% | 355.8만 |
|---|
| 2026.03.18 | ₩49,726 | ₩51,456 | ₩49,619 | ₩51,188 | +2.94% | 358.5만 |
|---|
| 2026.03.17 | ₩48,358 | ₩50,061 | ₩48,358 | ₩49,337 | +2.02% | 441.9만 |
|---|
| 2026.03.16 | ₩48,358 | ₩49,565 | ₩47,513 | ₩48,063 | -0.61% | 318.3만 |
|---|
| 2026.03.13 | ₩46,400 | ₩49,485 | ₩45,690 | ₩49,364 | +6.39% | 636.2만 |
|---|
| 2026.03.12 | ₩47,218 | ₩47,634 | ₩46,441 | ₩46,561 | -1.39% | 484.2만 |
|---|
| 2026.03.11 | ₩44,255 | ₩45,891 | ₩44,255 | ₩45,596 | +3.03% | 172.5만 |
|---|
| 2026.03.10 | ₩44,027 | ₩45,314 | ₩43,437 | ₩43,732 | -0.67% | 226.2만 |
|---|
| 2026.03.09 | ₩46,615 | ₩47,124 | ₩44,657 | ₩45,140 | -3.16% | 353.7만 |
|---|
| 2026.03.06 | ₩47,057 | ₩47,393 | ₩45,850 | ₩46,333 | -1.54% | 289만 |
|---|
| 2026.03.05 | ₩45,971 | ₩47,245 | ₩45,623 | ₩45,958 | -0.03% | 253만 |
|---|
| 2026.03.04 | ₩45,623 | ₩46,011 | ₩44,590 | ₩45,663 | +0.09% | 205.5만 |
|---|
| 2026.03.03 | ₩47,352 | ₩48,385 | ₩45,743 | ₩46,762 | -1.25% | 255.5만 |
|---|
| 2026.03.02 | ₩46,454 | ₩47,299 | ₩45,073 | ₩46,695 | +0.52% | 302만 |
|---|
| 2026.02.27 | ₩43,209 | ₩44,456 | ₩42,672 | ₩44,456 | +2.89% | 261.3만 |
|---|
| 2026.02.26 | ₩41,371 | ₩43,638 | ₩40,620 | ₩42,766 | +3.37% | 163.9만 |
|---|
| 2026.02.25 | ₩42,525 | ₩42,873 | ₩41,036 | ₩42,256 | -0.63% | 147.3만 |
|---|
| 2026.02.24 | ₩44,013 | ₩44,013 | ₩41,519 | ₩42,243 | -4.02% | 184.4만 |
|---|
| 2026.02.23 | ₩45,260 | ₩46,025 | ₩43,906 | ₩44,228 | -2.28% | 144.9만 |
|---|
| 2026.02.20 | ₩45,314 | ₩45,596 | ₩44,375 | ₩45,234 | -0.18% | 224.4만 |
|---|
| 2026.02.19 | ₩44,979 | ₩46,374 | ₩44,979 | ₩45,676 | +1.55% | 278.6만 |
|---|
| 2026.02.18 | ₩43,919 | ₩44,925 | ₩43,544 | ₩44,523 | +1.37% | 157.3만 |
|---|
| 2026.02.17 | ₩44,804 | ₩45,448 | ₩42,109 | ₩42,833 | -4.40% | 191.5만 |
|---|
| 2026.02.13 | ₩43,960 | ₩45,555 | ₩43,960 | ₩45,086 | +2.56% | 155.1만 |
|---|
| 2026.02.12 | ₩45,623 | ₩45,998 | ₩42,967 | ₩44,121 | -3.29% | 211.5만 |
|---|
| 2026.02.11 | ₩44,402 | ₩45,971 | ₩44,027 | ₩45,918 | +3.41% | 183.7만 |
|---|
| 2026.02.10 | ₩43,678 | ₩44,228 | ₩43,061 | ₩43,450 | -0.52% | 133.4만 |
|---|
| 2026.02.09 | ₩42,243 | ₩44,134 | ₩42,243 | ₩43,678 | +3.40% | 137.7만 |
|---|
| 2026.02.06 | ₩41,519 | ₩43,168 | ₩41,318 | ₩43,061 | +3.71% | 182.8만 |
|---|
| 2026.02.05 | ₩41,666 | ₩42,055 | ₩40,299 | ₩40,915 | -1.80% | 188.6만 |
|---|
| 2026.02.04 | ₩41,559 | ₩42,820 | ₩41,479 | ₩42,511 | +2.29% | 202.3만 |
|---|
| 2026.02.03 | ₩39,856 | ₩41,318 | ₩39,266 | ₩41,251 | +3.50% | 227.6만 |
|---|
| 2026.02.02 | ₩38,797 | ₩40,567 | ₩38,488 | ₩39,708 | +2.35% | 379.7만 |
|---|
| 2026.01.30 | ₩40,875 | ₩41,291 | ₩38,904 | ₩40,352 | -1.28% | 449.5만 |
|---|
| 2026.01.29 | ₩41,680 | ₩43,222 | ₩40,513 | ₩41,680 | 0.00% | 652.2만 |
|---|
| 2026.01.28 | ₩43,249 | ₩43,316 | ₩41,693 | ₩42,136 | -2.57% | 430만 |
|---|
| 2026.01.27 | ₩41,586 | ₩42,686 | ₩41,291 | ₩42,659 | +2.58% | 268.7만 |
|---|
| 2026.01.26 | ₩42,927 | ₩42,981 | ₩40,486 | ₩41,331 | -3.72% | 232.9만 |
|---|
| 2026.01.23 | ₩42,511 | ₩43,437 | ₩42,230 | ₩42,364 | -0.35% | 188만 |
|---|
| 2026.01.22 | ₩41,814 | ₩42,552 | ₩41,452 | ₩41,854 | +0.10% | 216.3만 |
|---|
| 2026.01.21 | ₩41,747 | ₩43,249 | ₩41,546 | ₩42,364 | +1.48% | 413.2만 |
|---|
| 2026.01.20 | ₩42,914 | ₩43,463 | ₩40,714 | ₩40,768 | -5.00% | 428.5만 |
|---|
| 2026.01.16 | ₩44,939 | ₩45,596 | ₩44,697 | ₩45,488 | +1.22% | 241.1만 |
|---|
| 2026.01.15 | ₩45,140 | ₩45,421 | ₩44,389 | ₩45,167 | +0.06% | 183.3만 |
|---|
| 2026.01.14 | ₩44,925 | ₩47,192 | ₩44,925 | ₩45,985 | +2.36% | 246.1만 |
|---|
| 2026.01.13 | ₩43,530 | ₩45,569 | ₩43,276 | ₩44,617 | +2.50% | 292.7만 |
|---|
| 2026.01.12 | ₩43,624 | ₩43,691 | ₩42,686 | ₩43,142 | -1.11% | 243.6만 |
|---|
| 2026.01.09 | ₩44,161 | ₩44,697 | ₩43,182 | ₩43,665 | -1.12% | 283.7만 |
|---|
| 2026.01.08 | ₩40,312 | ₩44,067 | ₩40,057 | ₩43,906 | +8.92% | 329.1만 |
|---|
| 2026.01.07 | ₩41,184 | ₩41,814 | ₩39,588 | ₩40,124 | -2.57% | 307만 |
|---|
| 2026.01.06 | ₩41,331 | ₩41,586 | ₩40,540 | ₩40,956 | -0.91% | 245.9만 |
|---|
| 2026.01.05 | ₩44,670 | ₩44,925 | ₩40,580 | ₩41,371 | -7.39% | 272.3만 |
|---|
| 2026.01.02 | ₩41,935 | ₩43,584 | ₩41,613 | ₩43,571 | +3.90% | 177.4만 |
|---|
| 2025.12.31 | ₩42,471 | ₩42,793 | ₩41,760 | ₩41,908 | -1.33% | 117.8만 |
|---|
| 2025.12.30 | ₩42,739 | ₩43,262 | ₩42,364 | ₩42,404 | -0.78% | 203.8만 |
|---|
| 2025.12.29 | ₩42,055 | ₩42,645 | ₩41,948 | ₩42,270 | +0.51% | 148.9만 |
|---|
| 2025.12.26 | ₩41,921 | ₩42,082 | ₩41,318 | ₩41,787 | -0.32% | 97.3만 |
|---|
| 2025.12.24 | ₩42,069 | ₩42,310 | ₩41,573 | ₩42,176 | +0.26% | 63.8만 |
|---|
| 2025.12.23 | ₩42,860 | ₩42,860 | ₩41,841 | ₩42,055 | -1.88% | 117.9만 |
|---|
| 2025.12.22 | ₩43,034 | ₩43,812 | ₩42,431 | ₩42,511 | -1.22% | 213.4만 |
|---|
| 2025.12.19 | ₩41,841 | ₩42,578 | ₩41,841 | ₩42,350 | +1.22% | 493.9만 |
|---|
| 2025.12.18 | ₩43,168 | ₩43,544 | ₩41,358 | ₩41,626 | -3.57% | 214.6만 |
|---|
| 2025.12.17 | ₩42,645 | ₩43,530 | ₩42,350 | ₩43,262 | +1.45% | 253.4만 |
|---|
| 2025.12.16 | ₩43,075 | ₩43,088 | ₩41,197 | ₩41,881 | -2.77% | 288.6만 |
|---|
| 2025.12.15 | ₩44,791 | ₩44,818 | ₩42,820 | ₩43,691 | -2.46% | 261.6만 |
|---|
| 2025.12.12 | ₩45,448 | ₩46,025 | ₩44,697 | ₩44,751 | -1.53% | 260.8만 |
|---|
| 2025.12.11 | ₩44,080 | ₩45,180 | ₩43,758 | ₩44,952 | +1.98% | 218.7만 |
|---|
| 2025.12.10 | ₩43,571 | ₩45,059 | ₩42,847 | ₩44,724 | +2.65% | 167.4만 |
|---|
| 2025.12.09 | ₩43,517 | ₩44,134 | ₩43,209 | ₩43,691 | +0.40% | 126.9만 |
|---|
| 2025.12.08 | ₩43,410 | ₩44,080 | ₩42,927 | ₩43,437 | +0.06% | 153.8만 |
|---|
| 2025.12.05 | ₩43,557 | ₩44,469 | ₩43,262 | ₩43,919 | +0.83% | 143.5만 |
|---|
| 2025.12.04 | ₩44,053 | ₩44,456 | ₩43,504 | ₩43,584 | -1.07% | 163.1만 |
|---|
| 2025.12.03 | ₩42,672 | ₩44,281 | ₩42,552 | ₩44,201 | +3.58% | 190.7만 |
|---|
| 2025.12.02 | ₩42,243 | ₩42,525 | ₩41,626 | ₩42,176 | -0.16% | 105.5만 |
|---|
| 2025.12.01 | ₩42,860 | ₩43,960 | ₩42,297 | ₩42,337 | -1.22% | 289.9만 |
|---|
| 2025.11.28 | ₩42,243 | ₩43,061 | ₩41,881 | ₩43,007 | +1.81% | 86.2만 |
|---|
| 2025.11.26 | ₩41,385 | ₩42,672 | ₩41,385 | ₩42,176 | +1.91% | 146.5만 |
|---|
| 2025.11.25 | ₩41,170 | ₩41,841 | ₩40,513 | ₩41,774 | +1.47% | 160.3만 |
|---|
| 2025.11.24 | ₩40,701 | ₩41,881 | ₩39,869 | ₩41,774 | +2.64% | 213.3만 |
|---|
| 2025.11.21 | ₩40,205 | ₩41,331 | ₩39,802 | ₩41,157 | +2.37% | 299.7만 |
|---|
| 2025.11.20 | ₩40,755 | ₩42,498 | ₩40,272 | ₩40,366 | -0.95% | 296.9만 |
|---|
| 2025.11.19 | ₩39,400 | ₩40,822 | ₩39,226 | ₩40,741 | +3.40% | 235.6만 |
|---|
| 2025.11.18 | ₩38,810 | ₩41,157 | ₩38,810 | ₩40,942 | +5.49% | 208.1만 |
|---|
| 2025.11.17 | ₩40,285 | ₩40,446 | ₩38,917 | ₩39,548 | -1.83% | 200.2만 |
|---|
| 2025.11.14 | ₩39,387 | ₩40,929 | ₩38,984 | ₩40,848 | +3.71% | 269.7만 |
|---|
| 2025.11.13 | ₩38,783 | ₩40,151 | ₩38,703 | ₩39,548 | +1.97% | 210.4만 |
|---|
| 2025.11.12 | ₩39,413 | ₩39,628 | ₩38,434 | ₩38,689 | -1.84% | 286만 |
|---|
| 2025.11.11 | ₩38,555 | ₩40,352 | ₩38,555 | ₩39,936 | +3.58% | 301.5만 |
|---|
| 2025.11.10 | ₩38,542 | ₩38,944 | ₩37,093 | ₩38,595 | +0.14% | 196만 |
|---|
| 2025.11.07 | ₩37,818 | ₩38,823 | ₩37,174 | ₩38,126 | +0.82% | 174.4만 |
|---|
| 2025.11.06 | ₩37,281 | ₩38,193 | ₩35,900 | ₩37,523 | +0.65% | 317.9만 |
|---|
| 2025.11.05 | ₩36,021 | ₩36,597 | ₩35,524 | ₩35,632 | -1.08% | 201.3만 |
|---|
| 2025.11.04 | ₩36,235 | ₩36,369 | ₩35,739 | ₩35,940 | -0.81% | 155.2만 |
|---|
| 2025.11.03 | ₩37,603 | ₩37,630 | ₩36,503 | ₩37,107 | -1.32% | 225.8만 |
|---|
| 2025.10.31 | ₩38,542 | ₩38,609 | ₩37,402 | ₩37,952 | -1.53% | 144.9만 |
|---|
| 2025.10.30 | ₩37,214 | ₩38,569 | ₩36,933 | ₩37,697 | +1.30% | 110.4만 |
|---|
| 2025.10.29 | ₩37,616 | ₩38,341 | ₩37,174 | ₩37,469 | -0.39% | 149.4만 |
|---|
| 2025.10.28 | ₩37,751 | ₩38,139 | ₩37,067 | ₩37,415 | -0.89% | 138.1만 |
|---|
| 2025.10.27 | ₩39,387 | ₩39,574 | ₩38,327 | ₩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 | ₩38,260 | ₩39,454 | +1.87% | 283.6만 |
|---|
| 2025.10.22 | ₩37,040 | ₩37,254 | ₩36,061 | ₩36,705 | -0.91% | 211.9만 |
|---|
| 2025.10.21 | ₩37,523 | ₩37,523 | ₩36,570 | ₩36,611 | -2.43% | 133.8만 |
|---|
| 2025.10.20 | ₩37,764 | ₩38,139 | ₩36,490 | ₩36,973 | -2.10% | 174.7만 |
|---|
| 2025.10.17 | ₩36,477 | ₩37,616 | ₩36,155 | ₩37,375 | +2.46% | 208.6만 |
|---|
| 2025.10.16 | ₩37,482 | ₩37,670 | ₩36,047 | ₩36,530 | -2.54% | 220.6만 |
|---|
| 2025.10.15 | ₩38,126 | ₩38,770 | ₩37,080 | ₩37,281 | -2.22% | 212.6만 |
|---|
| 2025.10.14 | ₩37,228 | ₩38,890 | ₩37,160 | ₩37,992 | +2.05% | 171.1만 |
|---|
| 2025.10.13 | ₩37,000 | ₩38,783 | ₩36,356 | ₩38,595 | +4.31% | 274.8만 |
|---|
| 2025.10.10 | ₩38,890 | ₩38,931 | ₩35,591 | ₩35,900 | -7.69% | 363.7만 |
|---|