시장 데이터를 불러오는 중
전체 종목
Murphy USA Inc. Common Stock 과거 주가
Murphy USA Inc. Common Stock · MUSA · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Murphy USA Inc. Common Stock · MUSA · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩706,044 | ₩720,009 | ₩701,771 | ₩706,444 | +0.06% | 24.8만 |
| 2026.10.08 | ₩692,212 | ₩703,574 | ₩686,872 | ₩691,865 | -0.05% | 16.3만 |
| 2026.10.07 | ₩688,861 | ₩693,414 | ₩681,932 | ₩682,920 | -0.86% | 12.2만 |
| 2026.10.06 | ₩681,278 | ₩691,758 | ₩676,979 | ₩684,936 | +0.54% | 17.3만 |
| 2026.10.05 | ₩681,785 | ₩687,646 | ₩673,628 | ₩683,134 | +0.20% | 19.3만 |
| 2026.10.02 | ₩676,205 | ₩691,011 | ₩674,683 | ₩687,593 | +1.68% | 19만 |
| 2026.10.01 | ₩673,094 | ₩685,751 | ₩667,553 | ₩682,720 | +1.43% | 17.8만 |
| 2026.09.30 | ₩680,944 | ₩684,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩672,920 |
| -1.18% |
| 16.2만 |
| 2026.09.29 | ₩686,805 | ₩691,491 | ₩675,858 | ₩677,446 | -1.36% | 16.3만 |
|---|
| 2026.09.28 | ₩687,580 | ₩698,848 | ₩687,499 | ₩694,402 | +0.99% | 21.1만 |
|---|
| 2026.09.25 | ₩689,836 | ₩690,797 | ₩678,247 | ₩682,947 | -1.00% | 19만 |
|---|
| 2026.09.24 | ₩685,337 | ₩699,769 | ₩680,343 | ₩693,280 | +1.16% | 30.8만 |
|---|
| 2026.09.23 | ₩684,736 | ₩689,756 | ₩673,534 | ₩675,871 | -1.29% | 29.6만 |
|---|
| 2026.09.22 | ₩682,146 | ₩691,171 | ₩677,940 | ₩678,408 | -0.55% | 22.1만 |
|---|
| 2026.09.21 | ₩697,232 | ₩697,312 | ₩675,564 | ₩679,529 | -2.54% | 25.1만 |
|---|
| 2026.09.18 | ₩700,997 | ₩707,192 | ₩692,226 | ₩702,372 | +0.20% | 47.9만 |
|---|
| 2026.09.17 | ₩683,427 | ₩700,263 | ₩679,436 | ₩698,020 | +2.14% | 23.1만 |
|---|
| 2026.09.16 | ₩698,834 | ₩707,232 | ₩682,720 | ₩685,257 | -1.94% | 33.3만 |
|---|
| 2026.09.15 | ₩713,841 | ₩713,841 | ₩696,111 | ₩702,679 | -1.56% | 28.8만 |
|---|
| 2026.09.14 | ₩707,592 | ₩716,804 | ₩700,370 | ₩703,814 | -0.53% | 28.1만 |
|---|
| 2026.09.11 | ₩698,487 | ₩707,446 | ₩690,210 | ₩699,021 | +0.08% | 16.8만 |
|---|
| 2026.09.10 | ₩700,290 | ₩707,913 | ₩696,471 | ₩701,958 | +0.24% | 27.6만 |
|---|
| 2026.09.09 | ₩678,221 | ₩691,304 | ₩654,576 | ₩690,851 | +1.86% | 40만 |
|---|
| 2026.09.08 | ₩682,426 | ₩691,972 | ₩669,609 | ₩691,318 | +1.30% | 26.4만 |
|---|
| 2026.09.04 | ₩697,272 | ₩701,224 | ₩675,257 | ₩682,666 | -2.09% | 19.8만 |
|---|
| 2026.09.03 | ₩680,864 | ₩702,372 | ₩679,556 | ₩697,312 | +2.42% | 18만 |
|---|
| 2026.09.02 | ₩711,704 | ₩711,704 | ₩689,021 | ₩694,869 | -2.37% | 31.9만 |
|---|
| 2026.09.01 | ₩700,316 | ₩717,485 | ₩694,242 | ₩716,204 | +2.27% | 41.6만 |
|---|
| 2026.08.31 | ₩681,879 | ₩690,090 | ₩679,729 | ₩688,087 | +0.91% | 38.6만 |
|---|
| 2026.08.28 | ₩674,229 | ₩679,622 | ₩669,035 | ₩671,799 | -0.36% | 27.5만 |
|---|
| 2026.08.27 | ₩702,105 | ₩702,305 | ₩677,980 | ₩679,663 | -3.20% | 38.9만 |
|---|
| 2026.08.26 | ₩720,903 | ₩735,442 | ₩708,874 | ₩709,782 | -1.54% | 22.8만 |
|---|
| 2026.08.25 | ₩758,299 | ₩762,237 | ₩726,297 | ₩726,697 | -4.17% | 24.9만 |
|---|
| 2026.08.24 | ₩761,316 | ₩770,622 | ₩753,412 | ₩758,192 | -0.41% | 19만 |
|---|
| 2026.08.21 | ₩760,288 | ₩768,926 | ₩750,368 | ₩760,622 | +0.04% | 28.3만 |
|---|
| 2026.08.20 | ₩766,376 | ₩772,023 | ₩757,631 | ₩761,263 | -0.67% | 22.1만 |
|---|
| 2026.08.19 | ₩773,051 | ₩778,285 | ₩757,337 | ₩758,646 | -1.86% | 22.5만 |
|---|
| 2026.08.18 | ₩792,009 | ₩794,760 | ₩762,090 | ₩766,496 | -3.22% | 18만 |
|---|
| 2026.08.17 | ₩760,969 | ₩782,717 | ₩760,969 | ₩782,437 | +2.82% | 21.2만 |
|---|
| 2026.08.14 | ₩759,020 | ₩764,907 | ₩746,657 | ₩759,821 | +0.11% | 15.9만 |
|---|
| 2026.08.13 | ₩733,693 | ₩753,653 | ₩730,169 | ₩751,864 | +2.48% | 26.9만 |
|---|
| 2026.08.12 | ₩718,193 | ₩740,168 | ₩712,279 | ₩730,195 | +1.67% | 24.7만 |
|---|
| 2026.08.11 | ₩736,497 | ₩750,675 | ₩723,747 | ₩726,577 | -1.35% | 26.2만 |
|---|
| 2026.08.10 | ₩707,085 | ₩743,199 | ₩706,858 | ₩738,086 | +4.38% | 48.7만 |
|---|
| 2026.08.07 | ₩708,927 | ₩708,941 | ₩693,160 | ₩694,335 | -2.06% | 41.8만 |
|---|
| 2026.08.06 | ₩720,943 | ₩734,681 | ₩687,580 | ₩715,843 | -0.71% | 70.7만 |
|---|
| 2026.08.05 | ₩787,564 | ₩793,011 | ₩771,116 | ₩775,601 | -1.52% | 28.1만 |
|---|
| 2026.08.04 | ₩783,265 | ₩792,490 | ₩775,868 | ₩787,083 | +0.49% | 30.9만 |
|---|
| 2026.08.03 | ₩795,187 | ₩801,048 | ₩784,119 | ₩791,395 | -0.48% | 33.5만 |
|---|
| 2026.07.31 | ₩822,690 | ₩831,915 | ₩804,786 | ₩811,408 | -1.37% | 21.9만 |
|---|
| 2026.07.30 | ₩810,781 | ₩826,268 | ₩807,723 | ₩822,543 | +1.45% | 18.8만 |
|---|
| 2026.07.29 | ₩825,614 | ₩838,724 | ₩814,986 | ₩822,716 | -0.35% | 27.8만 |
|---|
| 2026.07.28 | ₩824,238 | ₩838,751 | ₩794,586 | ₩803,398 | -2.53% | 32.9만 |
|---|
| 2026.07.27 | ₩814,920 | ₩825,760 | ₩786,589 | ₩814,986 | +0.01% | 30.8만 |
|---|
| 2026.07.24 | ₩828,017 | ₩833,798 | ₩814,412 | ₩818,604 | -1.14% | 21만 |
|---|
| 2026.07.23 | ₩831,288 | ₩842,876 | ₩823,010 | ₩831,421 | +0.02% | 32.7만 |
|---|
| 2026.07.22 | ₩827,563 | ₩834,505 | ₩816,882 | ₩824,866 | -0.33% | 21.7만 |
|---|
| 2026.07.21 | ₩848,003 | ₩848,003 | ₩810,741 | ₩815,867 | -3.79% | 27.2만 |
|---|
| 2026.07.20 | ₩832,049 | ₩843,437 | ₩825,587 | ₩831,461 | -0.07% | 22.1만 |
|---|
| 2026.07.17 | ₩814,279 | ₩830,754 | ₩808,418 | ₩825,840 | +1.42% | 23.6만 |
|---|
| 2026.07.16 | ₩799,246 | ₩814,305 | ₩796,295 | ₩799,726 | +0.06% | 20.5만 |
|---|
| 2026.07.15 | ₩818,057 | ₩823,744 | ₩791,142 | ₩792,584 | -3.11% | 17만 |
|---|
| 2026.07.14 | ₩803,251 | ₩822,703 | ₩799,780 | ₩816,815 | +1.69% | 26.5만 |
|---|
| 2026.07.13 | ₩784,560 | ₩817,750 | ₩784,560 | ₩815,467 | +3.94% | 25만 |
|---|
| 2026.07.10 | ₩788,712 | ₩799,005 | ₩778,966 | ₩788,004 | -0.09% | 19.9만 |
|---|
| 2026.07.09 | ₩806,308 | ₩806,468 | ₩767,751 | ₩780,675 | -3.18% | 32.8만 |
|---|
| 2026.07.08 | ₩776,216 | ₩810,914 | ₩768,939 | ₩810,140 | +4.37% | 44.4만 |
|---|
| 2026.07.07 | ₩750,782 | ₩773,412 | ₩746,109 | ₩768,525 | +2.36% | 31만 |
|---|
| 2026.07.06 | ₩761,463 | ₩771,035 | ₩745,362 | ₩751,730 | -1.28% | 26.9만 |
|---|
| 2026.07.02 | ₩746,884 | ₩755,308 | ₩740,983 | ₩748,646 | +0.24% | 23.7만 |
|---|
| 2026.07.01 | ₩755,402 | ₩755,402 | ₩723,253 | ₩746,043 | -1.24% | 34만 |
|---|
| 2026.06.30 | ₩715,937 | ₩724,228 | ₩707,018 | ₩719,435 | +0.49% | 26.3만 |
|---|
| 2026.06.29 | ₩707,165 | ₩721,237 | ₩700,824 | ₩714,415 | +1.03% | 34.7만 |
|---|
| 2026.06.26 | ₩701,625 | ₩710,102 | ₩689,435 | ₩702,693 | +0.15% | 43.2만 |
|---|
| 2026.06.25 | ₩699,635 | ₩706,858 | ₩692,653 | ₩699,221 | -0.06% | 28.9만 |
|---|
| 2026.06.24 | ₩737,391 | ₩737,391 | ₩694,682 | ₩709,048 | -3.84% | 43.8만 |
|---|
| 2026.06.23 | ₩739,714 | ₩746,376 | ₩730,115 | ₩735,389 | -0.58% | 27.3만 |
|---|
| 2026.06.22 | ₩738,313 | ₩753,639 | ₩733,813 | ₩736,056 | -0.31% | 36.7만 |
|---|
| 2026.06.18 | ₩752,571 | ₩761,490 | ₩722,959 | ₩735,976 | -2.21% | 70.3만 |
|---|
| 2026.06.17 | ₩747,338 | ₩767,938 | ₩738,927 | ₩763,492 | +2.16% | 30.6만 |
|---|
| 2026.06.16 | ₩792,931 | ₩793,812 | ₩759,353 | ₩760,982 | -4.03% | 27.2만 |
|---|
| 2026.06.15 | ₩815,988 | ₩816,108 | ₩770,875 | ₩783,465 | -3.99% | 42만 |
|---|
| 2026.06.12 | ₩831,248 | ₩833,424 | ₩817,870 | ₩831,127 | -0.01% | 26.3만 |
|---|
| 2026.06.11 | ₩825,453 | ₩849,178 | ₩818,417 | ₩830,513 | +0.61% | 42.2만 |
|---|
| 2026.06.10 | ₩742,505 | ₩820,060 | ₩737,952 | ₩817,283 | +10.07% | 54.2만 |
|---|
| 2026.06.09 | ₩730,222 | ₩749,460 | ₩724,054 | ₩742,745 | +1.71% | 28.9만 |
|---|
| 2026.06.08 | ₩723,453 | ₩740,302 | ₩723,066 | ₩729,207 | +0.80% | 24.7만 |
|---|
| 2026.06.05 | ₩723,693 | ₩735,335 | ₩720,997 | ₩729,635 | +0.82% | 22.1만 |
|---|
| 2026.06.04 | ₩720,516 | ₩732,291 | ₩707,886 | ₩720,636 | +0.02% | 23.4만 |
|---|
| 2026.06.03 | ₩703,988 | ₩735,843 | ₩703,988 | ₩723,827 | +2.82% | 28.3만 |
|---|
| 2026.06.02 | ₩681,572 | ₩711,891 | ₩679,743 | ₩702,426 | +3.06% | 37.1만 |
|---|
| 2026.06.01 | ₩681,225 | ₩690,517 | ₩675,564 | ₩688,474 | +1.06% | 24.4만 |
|---|
| 2026.05.29 | ₩681,118 | ₩687,726 | ₩669,810 | ₩675,591 | -0.81% | 45.5만 |
|---|
| 2026.05.28 | ₩692,025 | ₩704,201 | ₩681,959 | ₩682,987 | -1.31% | 32.4만 |
|---|
| 2026.05.27 | ₩706,845 | ₩714,228 | ₩684,082 | ₩689,008 | -2.52% | 34.8만 |
|---|
| 2026.05.26 | ₩713,734 | ₩723,493 | ₩701,558 | ₩709,141 | -0.64% | 23.5만 |
|---|
| 2026.05.22 | ₩728,046 | ₩741,076 | ₩718,847 | ₩724,601 | -0.47% | 28.1만 |
|---|
| 2026.05.21 | ₩744,401 | ₩749,621 | ₩705,456 | ₩726,964 | -2.34% | 34.4만 |
|---|
| 2026.05.20 | ₩753,332 | ₩769,767 | ₩741,397 | ₩741,824 | -1.53% | 28.3만 |
|---|
| 2026.05.19 | ₩755,815 | ₩767,885 | ₩749,193 | ₩760,435 | +0.61% | 19만 |
|---|
| 2026.05.18 | ₩752,598 | ₩761,690 | ₩743,012 | ₩754,774 | +0.29% | 24.6만 |
|---|
| 2026.05.15 | ₩778,979 | ₩783,679 | ₩745,175 | ₩749,888 | -3.73% | 35.5만 |
|---|
| 2026.05.14 | ₩786,068 | ₩787,670 | ₩766,883 | ₩769,273 | -2.14% | 24.6만 |
|---|
| 2026.05.13 | ₩773,572 | ₩786,135 | ₩747,698 | ₩785,868 | +1.59% | 34.4만 |
|---|
| 2026.05.12 | ₩772,397 | ₩775,708 | ₩747,818 | ₩770,288 | -0.27% | 27.3만 |
|---|
| 2026.05.11 | ₩773,051 | ₩774,573 | ₩753,185 | ₩771,596 | -0.19% | 34.6만 |
|---|
| 2026.05.08 | ₩778,752 | ₩790,821 | ₩767,551 | ₩771,503 | -0.93% | 17.7만 |
|---|
| 2026.05.07 | ₩765,081 | ₩775,962 | ₩753,719 | ₩775,414 | +1.35% | 22.2만 |
|---|
| 2026.05.06 | ₩797,697 | ₩814,158 | ₩764,921 | ₩769,500 | -3.53% | 36.9만 |
|---|
| 2026.05.05 | ₩792,423 | ₩808,284 | ₩786,095 | ₩807,083 | +1.85% | 26만 |
|---|
| 2026.05.04 | ₩797,043 | ₩807,723 | ₩781,543 | ₩791,449 | -0.70% | 32.7만 |
|---|
| 2026.05.01 | ₩781,823 | ₩797,256 | ₩761,263 | ₩796,936 | +1.93% | 40.8만 |
|---|
| 2026.04.30 | ₩705,737 | ₩790,100 | ₩705,737 | ₩785,027 | +11.24% | 78.9만 |
|---|
| 2026.04.29 | ₩694,909 | ₩700,970 | ₩683,294 | ₩686,832 | -1.16% | 49.3만 |
|---|
| 2026.04.28 | ₩697,192 | ₩703,000 | ₩687,192 | ₩694,562 | -0.38% | 30.7만 |
|---|
| 2026.04.27 | ₩710,690 | ₩715,857 | ₩689,302 | ₩691,091 | -2.76% | 42만 |
|---|
| 2026.04.24 | ₩706,124 | ₩719,608 | ₩701,665 | ₩709,315 | +0.45% | 33.8만 |
|---|
| 2026.04.23 | ₩714,268 | ₩720,556 | ₩694,375 | ₩711,277 | -0.42% | 28.7만 |
|---|
| 2026.04.22 | ₩686,592 | ₩695,096 | ₩680,904 | ₩693,948 | +1.07% | 26.1만 |
|---|
| 2026.04.21 | ₩667,126 | ₩686,031 | ₩663,762 | ₩684,162 | +2.55% | 31.1만 |
|---|
| 2026.04.20 | ₩658,822 | ₩666,459 | ₩656,512 | ₩663,241 | +0.67% | 33만 |
|---|
| 2026.04.17 | ₩680,570 | ₩686,098 | ₩634,203 | ₩655,698 | -3.65% | 45.5만 |
|---|
| 2026.04.16 | ₩678,301 | ₩694,055 | ₩674,896 | ₩690,837 | +1.85% | 20.8만 |
|---|
| 2026.04.15 | ₩671,358 | ₩682,573 | ₩663,455 | ₩668,274 | -0.46% | 37.6만 |
|---|
| 2026.04.14 | ₩656,913 | ₩666,152 | ₩650,384 | ₩665,484 | +1.30% | 26.5만 |
|---|
| 2026.04.13 | ₩662,333 | ₩666,939 | ₩654,750 | ₩661,439 | -0.14% | 29.5만 |
|---|
| 2026.04.10 | ₩661,692 | ₩663,575 | ₩650,157 | ₩658,502 | -0.48% | 25.7만 |
|---|
| 2026.04.09 | ₩667,393 | ₩679,209 | ₩648,021 | ₩662,507 | -0.73% | 45.9만 |
|---|
| 2026.04.08 | ₩662,507 | ₩674,028 | ₩639,129 | ₩666,285 | +0.57% | 63.2만 |
|---|
| 2026.04.07 | ₩694,242 | ₩708,767 | ₩693,187 | ₩702,052 | +1.12% | 38.7만 |
|---|
| 2026.04.06 | ₩666,378 | ₩683,467 | ₩666,378 | ₩677,633 | +1.69% | 26.4만 |
|---|
| 2026.04.02 | ₩670,210 | ₩677,273 | ₩662,333 | ₩670,758 | +0.08% | 24.8만 |
|---|
| 2026.04.01 | ₩653,735 | ₩663,722 | ₩648,355 | ₩660,624 | +1.05% | 33.3만 |
|---|
| 2026.03.31 | ₩660,731 | ₩675,938 | ₩654,389 | ₩659,489 | -0.19% | 34.2만 |
|---|
| 2026.03.30 | ₩674,896 | ₩680,757 | ₩663,188 | ₩664,603 | -1.53% | 35.9만 |
|---|
| 2026.03.27 | ₩667,700 | ₩677,259 | ₩654,176 | ₩675,871 | +1.22% | 35.7만 |
|---|
| 2026.03.26 | ₩654,189 | ₩670,651 | ₩642,320 | ₩661,132 | +1.06% | 39.2만 |
|---|
| 2026.03.25 | ₩626,820 | ₩638,983 | ₩619,677 | ₩637,314 | +1.67% | 27만 |
|---|
| 2026.03.24 | ₩612,054 | ₩629,704 | ₩607,969 | ₩624,964 | +2.11% | 27.3만 |
|---|
| 2026.03.23 | ₩633,202 | ₩633,202 | ₩597,408 | ₩612,495 | -3.27% | 55.7만 |
|---|
| 2026.03.20 | ₩636,740 | ₩642,240 | ₩625,952 | ₩631,720 | -0.79% | 36.5만 |
|---|
| 2026.03.19 | ₩626,153 | ₩644,176 | ₩625,592 | ₩641,199 | +2.40% | 41만 |
|---|
| 2026.03.18 | ₩609,397 | ₩630,719 | ₩599,304 | ₩616,380 | +1.15% | 49.4만 |
|---|
| 2026.03.17 | ₩610,973 | ₩618,623 | ₩605,459 | ₩612,134 | +0.19% | 20.8만 |
|---|
| 2026.03.16 | ₩610,719 | ₩614,658 | ₩602,295 | ₩614,137 | +0.56% | 23만 |
|---|
| 2026.03.13 | ₩619,864 | ₩619,864 | ₩603,243 | ₩609,758 | -1.63% | 33.5만 |
|---|
| 2026.03.12 | ₩596,207 | ₩609,357 | ₩592,468 | ₩607,982 | +1.98% | 37만 |
|---|
| 2026.03.11 | ₩587,435 | ₩596,888 | ₩575,887 | ₩593,990 | +1.12% | 31.5만 |
|---|
| 2026.03.10 | ₩578,530 | ₩586,180 | ₩563,484 | ₩581,281 | +0.48% | 32.6만 |
|---|
| 2026.03.09 | ₩587,435 | ₩608,102 | ₩582,349 | ₩583,150 | -0.73% | 64만 |
|---|
| 2026.03.06 | ₩558,317 | ₩592,068 | ₩558,197 | ₩585,339 | +4.84% | 62만 |
|---|
| 2026.03.05 | ₩548,851 | ₩567,142 | ₩528,852 | ₩558,317 | +1.72% | 55.6만 |
|---|
| 2026.03.04 | ₩546,168 | ₩559,919 | ₩535,594 | ₩553,831 | +1.40% | 29.5만 |
|---|
| 2026.03.03 | ₩530,868 | ₩554,873 | ₩524,900 | ₩547,396 | +3.11% | 41.1만 |
|---|
| 2026.03.02 | ₩523,512 | ₩546,568 | ₩515,341 | ₩538,131 | +2.79% | 47.6만 |
|---|
| 2026.02.27 | ₩514,179 | ₩521,669 | ₩505,755 | ₩521,669 | +1.46% | 35.8만 |
|---|
| 2026.02.26 | ₩514,593 | ₩521,936 | ₩508,158 | ₩515,595 | +0.19% | 31.5만 |
|---|
| 2026.02.25 | ₩517,157 | ₩517,157 | ₩508,465 | ₩512,818 | -0.84% | 19.4만 |
|---|
| 2026.02.24 | ₩528,051 | ₩533,885 | ₩516,182 | ₩517,837 | -1.93% | 17.6만 |
|---|
| 2026.02.23 | ₩513,912 | ₩523,765 | ₩511,189 | ₩522,724 | +1.71% | 26.2만 |
|---|
| 2026.02.20 | ₩530,588 | ₩539,012 | ₩518,171 | ₩520,668 | -1.87% | 29.6만 |
|---|
| 2026.02.19 | ₩530,080 | ₩534,005 | ₩524,206 | ₩528,919 | -0.22% | 31만 |
|---|
| 2026.02.18 | ₩513,392 | ₩526,329 | ₩493,980 | ₩521,923 | +1.66% | 41.4만 |
|---|
| 2026.02.17 | ₩543,978 | ₩546,835 | ₩506,383 | ₩513,392 | -5.62% | 47.1만 |
|---|
| 2026.02.13 | ₩515,461 | ₩545,968 | ₩515,461 | ₩543,978 | +5.53% | 54.1만 |
|---|
| 2026.02.12 | ₩508,559 | ₩525,701 | ₩506,476 | ₩513,779 | +1.03% | 39.5만 |
|---|
| 2026.02.11 | ₩480,882 | ₩508,612 | ₩480,882 | ₩508,559 | +5.76% | 40.2만 |
|---|
| 2026.02.10 | ₩498,506 | ₩499,106 | ₩484,794 | ₩485,115 | -2.69% | 33.9만 |
|---|
| 2026.02.09 | ₩507,330 | ₩512,057 | ₩488,573 | ₩492,618 | -2.90% | 37.9만 |
|---|
| 2026.02.06 | ₩525,060 | ₩536,675 | ₩494,767 | ₩504,513 | -3.91% | 72만 |
|---|
| 2026.02.05 | ₩583,243 | ₩604,444 | ₩512,017 | ₩530,588 | -9.03% | 92만 |
|---|
| 2026.02.04 | ₩583,697 | ₩610,906 | ₩580,066 | ₩593,910 | +1.75% | 70.1만 |
|---|
| 2026.02.03 | ₩569,705 | ₩587,021 | ₩568,931 | ₩580,546 | +1.90% | 25.9만 |
|---|
| 2026.02.02 | ₩561,455 | ₩573,964 | ₩553,991 | ₩570,853 | +1.67% | 30.4만 |
|---|
| 2026.01.30 | ₩558,010 | ₩567,449 | ₩544,406 | ₩564,085 | +1.09% | 34.5만 |
|---|
| 2026.01.29 | ₩561,174 | ₩563,404 | ₩544,205 | ₩559,572 | -0.29% | 31.3만 |
|---|
| 2026.01.28 | ₩568,263 | ₩572,469 | ₩552,416 | ₩563,057 | -0.92% | 23.1만 |
|---|
| 2026.01.27 | ₩569,038 | ₩573,817 | ₩563,924 | ₩569,518 | +0.08% | 19만 |
|---|
| 2026.01.26 | ₩574,512 | ₩583,871 | ₩568,010 | ₩573,257 | -0.22% | 24.1만 |
|---|
| 2026.01.23 | ₩573,470 | ₩577,062 | ₩568,090 | ₩576,688 | +0.56% | 21.2만 |
|---|
| 2026.01.22 | ₩574,939 | ₩577,529 | ₩561,067 | ₩573,323 | -0.28% | 31.2만 |
|---|
| 2026.01.21 | ₩582,482 | ₩582,482 | ₩568,277 | ₩571,708 | -1.85% | 35.7만 |
|---|
| 2026.01.20 | ₩584,218 | ₩596,367 | ₩572,869 | ₩576,354 | -1.35% | 19.5만 |
|---|
| 2026.01.16 | ₩596,954 | ₩596,954 | ₩580,960 | ₩589,478 | -1.25% | 29.5만 |
|---|
| 2026.01.15 | ₩593,910 | ₩605,552 | ₩586,501 | ₩604,311 | +1.75% | 20.5만 |
|---|
| 2026.01.14 | ₩581,734 | ₩599,691 | ₩581,734 | ₩593,617 | +2.04% | 26.1만 |
|---|
| 2026.01.13 | ₩588,650 | ₩593,870 | ₩575,019 | ₩579,865 | -1.49% | 24.6만 |
|---|
| 2026.01.12 | ₩570,199 | ₩590,559 | ₩566,661 | ₩589,211 | +3.33% | 26.1만 |
|---|
| 2026.01.09 | ₩563,965 | ₩571,935 | ₩550,761 | ₩570,199 | +1.11% | 32.6만 |
|---|
| 2026.01.08 | ₩567,476 | ₩574,912 | ₩557,636 | ₩572,723 | +0.92% | 35.1만 |
|---|
| 2026.01.07 | ₩567,409 | ₩576,447 | ₩567,409 | ₩568,677 | +0.22% | 29.4만 |
|---|
| 2026.01.06 | ₩558,704 | ₩571,922 | ₩555,046 | ₩568,771 | +1.80% | 28.1만 |
|---|
| 2026.01.05 | ₩533,578 | ₩557,743 | ₩530,214 | ₩556,114 | +4.22% | 27.9만 |
|---|
| 2026.01.02 | ₩537,677 | ₩545,714 | ₩534,219 | ₩541,148 | +0.65% | 27.1만 |
|---|
| 2025.12.31 | ₩539,666 | ₩546,595 | ₩536,061 | ₩538,731 | -0.17% | 17.6만 |
|---|
| 2025.12.30 | ₩540,828 | ₩548,104 | ₩540,347 | ₩541,281 | +0.08% | 17.6만 |
|---|
| 2025.12.29 | ₩539,386 | ₩546,128 | ₩536,382 | ₩542,884 | +0.65% | 34만 |
|---|
| 2025.12.26 | ₩545,754 | ₩551,682 | ₩540,187 | ₩540,707 | -0.92% | 18.7만 |
|---|
| 2025.12.24 | ₩542,884 | ₩551,869 | ₩542,884 | ₩547,770 | +0.90% | 8.9만 |
|---|
| 2025.12.23 | ₩547,062 | ₩550,293 | ₩540,961 | ₩543,471 | -0.66% | 14.6만 |
|---|
| 2025.12.22 | ₩538,545 | ₩552,683 | ₩538,545 | ₩548,050 | +1.77% | 15.9만 |
|---|
| 2025.12.19 | ₩538,157 | ₩548,251 | ₩532,150 | ₩540,547 | +0.44% | 81.2만 |
|---|
| 2025.12.18 | ₩546,048 | ₩549,492 | ₩538,144 | ₩540,067 | -1.10% | 28.7만 |
|---|
| 2025.12.17 | ₩543,645 | ₩547,770 | ₩532,830 | ₩546,862 | +0.59% | 25.7만 |
|---|
| 2025.12.16 | ₩542,897 | ₩547,129 | ₩536,462 | ₩545,420 | +0.46% | 29.7만 |
|---|
| 2025.12.15 | ₩542,083 | ₩552,616 | ₩528,491 | ₩540,961 | -0.21% | 29.6만 |
|---|
| 2025.12.12 | ₩530,614 | ₩545,567 | ₩530,614 | ₩542,590 | +2.26% | 30.2만 |
|---|
| 2025.12.11 | ₩519,440 | ₩534,713 | ₩519,440 | ₩528,772 | +1.80% | 20.6만 |
|---|
| 2025.12.10 | ₩519,213 | ₩522,243 | ₩509,440 | ₩515,301 | -0.75% | 28.8만 |
|---|
| 2025.12.09 | ₩524,994 | ₩527,143 | ₩516,155 | ₩516,569 | -1.60% | 27.5만 |
|---|
| 2025.12.08 | ₩517,504 | ₩537,143 | ₩514,086 | ₩524,219 | +1.30% | 25.4만 |
|---|
| 2025.12.05 | ₩530,975 | ₩532,510 | ₩523,472 | ₩524,286 | -1.26% | 17.5만 |
|---|
| 2025.12.04 | ₩521,122 | ₩536,569 | ₩518,011 | ₩531,362 | +1.97% | 21.8만 |
|---|
| 2025.12.03 | ₩517,998 | ₩528,024 | ₩515,848 | ₩521,229 | +0.62% | 17.6만 |
|---|
| 2025.12.02 | ₩514,847 | ₩523,472 | ₩507,504 | ₩517,357 | +0.49% | 18만 |
|---|
| 2025.12.01 | ₩513,859 | ₩524,433 | ₩512,444 | ₩514,847 | +0.19% | 24만 |
|---|
| 2025.11.28 | ₩512,284 | ₩516,048 | ₩507,344 | ₩514,099 | +0.35% | 9.1만 |
|---|
| 2025.11.26 | ₩504,780 | ₩517,944 | ₩503,339 | ₩513,926 | +1.81% | 15.2만 |
|---|
| 2025.11.25 | ₩496,650 | ₩511,469 | ₩488,573 | ₩505,154 | +1.71% | 26.3만 |
|---|
| 2025.11.24 | ₩504,019 | ₩507,651 | ₩488,893 | ₩490,161 | -2.75% | 41.1만 |
|---|
| 2025.11.21 | ₩509,293 | ₩520,988 | ₩504,300 | ₩509,774 | +0.09% | 29.9만 |
|---|
| 2025.11.20 | ₩508,412 | ₩515,234 | ₩502,217 | ₩508,559 | +0.03% | 36.3만 |
|---|
| 2025.11.19 | ₩493,980 | ₩510,708 | ₩490,922 | ₩507,103 | +2.66% | 35.6만 |
|---|
| 2025.11.18 | ₩478,813 | ₩493,632 | ₩473,820 | ₩492,164 | +2.79% | 23만 |
|---|
| 2025.11.17 | ₩476,530 | ₩481,510 | ₩471,710 | ₩478,292 | +0.37% | 16만 |
|---|
| 2025.11.14 | ₩486,824 | ₩491,857 | ₩472,845 | ₩476,049 | -2.21% | 15.5만 |
|---|
| 2025.11.13 | ₩482,071 | ₩494,874 | ₩480,282 | ₩485,742 | +0.76% | 31.2만 |
|---|
| 2025.11.12 | ₩475,849 | ₩484,768 | ₩472,338 | ₩479,774 | +0.82% | 23만 |
|---|
| 2025.11.11 | ₩482,778 | ₩482,778 | ₩470,509 | ₩477,091 | -1.18% | 18.8만 |
|---|
| 2025.11.10 | ₩483,860 | ₩484,728 | ₩472,178 | ₩477,718 | -1.27% | 22.7만 |
|---|
| 2025.11.07 | ₩478,159 | ₩487,117 | ₩476,183 | ₩485,542 | +1.54% | 22.3만 |
|---|
| 2025.11.06 | ₩485,328 | ₩487,184 | ₩470,776 | ₩476,343 | -1.85% | 23.1만 |
|---|
| 2025.11.05 | ₩490,815 | ₩496,356 | ₩485,715 | ₩488,626 | -0.45% | 25.3만 |
|---|
| 2025.11.04 | ₩494,954 | ₩498,332 | ₩478,960 | ₩489,641 | -1.07% | 30.6만 |
|---|
| 2025.11.03 | ₩478,279 | ₩496,022 | ₩474,140 | ₩491,363 | +2.74% | 37.4만 |
|---|
| 2025.10.31 | ₩481,630 | ₩485,649 | ₩467,051 | ₩478,226 | -0.71% | 66.9만 |
|---|
| 2025.10.30 | ₩504,981 | ₩533,191 | ₩468,840 | ₩485,248 | -3.91% | 97.9만 |
|---|
| 2025.10.29 | ₩524,860 | ₩536,809 | ₩519,026 | ₩523,698 | -0.22% | 55.4만 |
|---|
| 2025.10.28 | ₩521,602 | ₩531,228 | ₩513,272 | ₩529,292 | +1.47% | 31.7만 |
|---|
| 2025.10.27 | ₩504,099 | ₩527,410 | ₩504,099 | ₩526,048 | +4.35% | 46만 |
|---|
| 2025.10.24 | ₩507,544 | ₩516,155 | ₩506,663 | ₩506,663 | -0.17% | 27.6만 |
|---|
| 2025.10.23 | ₩497,411 | ₩507,971 | ₩488,265 | ₩505,461 | +1.62% | 37.7만 |
|---|
| 2025.10.22 | ₩497,651 | ₩506,703 | ₩496,570 | ₩500,054 | +0.48% | 37.8만 |
|---|
| 2025.10.21 | ₩502,057 | ₩505,688 | ₩489,974 | ₩496,957 | -1.02% | 32.9만 |
|---|
| 2025.10.20 | ₩510,855 | ₩521,175 | ₩483,299 | ₩497,237 | -2.67% | 37.1만 |
|---|
| 2025.10.17 | ₩510,962 | ₩521,202 | ₩508,318 | ₩517,050 | +1.19% | 22.9만 |
|---|
| 2025.10.16 | ₩505,047 | ₩510,294 | ₩502,631 | ₩506,756 | +0.34% | 20.1만 |
|---|
| 2025.10.15 | ₩500,108 | ₩516,716 | ₩500,108 | ₩504,326 | +0.84% | 35.9만 |
|---|
| 2025.10.14 | ₩504,220 | ₩516,516 | ₩501,496 | ₩506,756 | +0.50% | 37.4만 |
|---|
| 2025.10.13 | ₩506,649 | ₩513,151 | ₩499,520 | ₩501,870 | -0.94% | 27.7만 |
|---|
| 2025.10.10 | ₩494,794 | ₩507,691 | ₩492,551 | ₩504,740 | +2.01% | 31.7만 |
|---|