시장 데이터를 불러오는 중
전체 종목
마르제티 과거 주가
The Marzetti Company - Common Stock · MZTI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Marzetti Company - Common Stock · MZTI · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,937 | ₩138,089 | ₩132,260 | ₩133,064 | -2.83% | 35.9만 |
| 2026.10.08 | ₩135,302 | ₩137,808 | ₩134,203 | ₩136,937 | +1.21% | 52.8만 |
| 2026.10.07 | ₩134,645 | ₩135,422 | ₩134,136 | ₩134,578 | -0.05% | 47.1만 |
| 2026.10.06 | ₩133,707 | ₩134,927 | ₩133,359 | ₩134,270 | +0.42% | 32.9만 |
| 2026.10.05 | ₩133,278 | ₩133,707 | ₩130,344 | ₩133,319 | +0.03% | 45만 |
| 2026.10.02 | ₩134,886 | ₩135,061 | ₩132,474 | ₩133,372 | -1.12% | 27만 |
| 2026.10.01 | ₩133,185 | ₩134,967 | ₩129,982 | ₩133,587 | +0.30% | 55.5만 |
| 2026.09.30 | ₩133,935 | ₩134,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,917 |
| -0.76% |
| 45.2만 |
| 2026.09.29 | ₩134,136 | ₩136,401 | ₩132,327 | ₩133,868 | -0.20% | 25.1만 |
|---|
| 2026.09.28 | ₩134,297 | ₩136,575 | ₩132,072 | ₩135,476 | +0.88% | 32.6만 |
|---|
| 2026.09.25 | ₩134,980 | ₩135,690 | ₩133,587 | ₩134,632 | -0.26% | 35.3만 |
|---|
| 2026.09.24 | ₩137,057 | ₩138,571 | ₩134,739 | ₩135,530 | -1.11% | 31.4만 |
|---|
| 2026.09.23 | ₩138,772 | ₩139,992 | ₩136,213 | ₩136,843 | -1.39% | 39.1만 |
|---|
| 2026.09.22 | ₩139,228 | ₩140,126 | ₩137,486 | ₩138,772 | -0.33% | 46.1만 |
|---|
| 2026.09.21 | ₩134,404 | ₩139,121 | ₩132,863 | ₩137,352 | +2.19% | 36.7만 |
|---|
| 2026.09.18 | ₩134,886 | ₩136,990 | ₩133,211 | ₩133,895 | -0.74% | 151.1만 |
|---|
| 2026.09.17 | ₩139,201 | ₩139,751 | ₩135,382 | ₩135,677 | -2.53% | 41.7만 |
|---|
| 2026.09.16 | ₩135,623 | ₩138,303 | ₩135,623 | ₩137,968 | +1.73% | 38.8만 |
|---|
| 2026.09.15 | ₩136,910 | ₩136,910 | ₩131,322 | ₩135,798 | -0.81% | 50만 |
|---|
| 2026.09.14 | ₩141,332 | ₩143,516 | ₩137,566 | ₩137,942 | -2.40% | 47만 |
|---|
| 2026.09.11 | ₩136,628 | ₩139,483 | ₩134,270 | ₩139,429 | +2.05% | 45.5만 |
|---|
| 2026.09.10 | ₩135,623 | ₩137,754 | ₩134,632 | ₩135,972 | +0.26% | 44만 |
|---|
| 2026.09.09 | ₩138,638 | ₩139,174 | ₩134,739 | ₩135,610 | -2.18% | 42.2만 |
|---|
| 2026.09.08 | ₩139,054 | ₩140,582 | ₩136,870 | ₩139,402 | +0.25% | 44.3만 |
|---|
| 2026.09.04 | ₩140,917 | ₩142,618 | ₩140,260 | ₩141,225 | +0.22% | 30.6만 |
|---|
| 2026.09.03 | ₩149,439 | ₩149,747 | ₩141,252 | ₩141,560 | -5.27% | 40.7만 |
|---|
| 2026.09.02 | ₩151,436 | ₩151,744 | ₩149,037 | ₩149,238 | -1.45% | 36.9만 |
|---|
| 2026.09.01 | ₩151,060 | ₩151,918 | ₩148,139 | ₩149,854 | -0.80% | 54.2만 |
|---|
| 2026.08.31 | ₩152,883 | ₩155,255 | ₩150,886 | ₩150,953 | -1.26% | 39.4만 |
|---|
| 2026.08.28 | ₩151,489 | ₩154,571 | ₩150,283 | ₩153,888 | +1.58% | 35.9만 |
|---|
| 2026.08.27 | ₩150,498 | ₩151,395 | ₩147,563 | ₩150,792 | +0.20% | 42.7만 |
|---|
| 2026.08.26 | ₩155,014 | ₩156,796 | ₩151,221 | ₩152,025 | -1.93% | 50.4만 |
|---|
| 2026.08.25 | ₩159,369 | ₩162,129 | ₩152,400 | ₩157,251 | -1.33% | 77.1만 |
|---|
| 2026.08.24 | ₩151,302 | ₩155,630 | ₩150,283 | ₩155,121 | +2.52% | 53.4만 |
|---|
| 2026.08.21 | ₩151,101 | ₩152,816 | ₩149,037 | ₩149,586 | -1.00% | 38.9만 |
|---|
| 2026.08.20 | ₩155,509 | ₩156,849 | ₩150,859 | ₩151,275 | -2.72% | 28.3만 |
|---|
| 2026.08.19 | ₩155,885 | ₩158,029 | ₩155,308 | ₩156,675 | +0.51% | 19.1만 |
|---|
| 2026.08.18 | ₩156,166 | ₩157,345 | ₩153,365 | ₩154,880 | -0.82% | 20.2만 |
|---|
| 2026.08.17 | ₩154,210 | ₩156,179 | ₩153,593 | ₩153,781 | -0.28% | 28.4만 |
|---|
| 2026.08.14 | ₩157,318 | ₩157,519 | ₩153,915 | ₩155,509 | -1.15% | 21.1만 |
|---|
| 2026.08.13 | ₩155,885 | ₩158,685 | ₩155,389 | ₩157,345 | +0.94% | 41만 |
|---|
| 2026.08.12 | ₩152,789 | ₩155,308 | ₩151,864 | ₩155,308 | +1.65% | 26.5만 |
|---|
| 2026.08.11 | ₩151,744 | ₩156,059 | ₩151,556 | ₩154,129 | +1.57% | 26.8만 |
|---|
| 2026.08.10 | ₩151,422 | ₩154,102 | ₩150,444 | ₩152,816 | +0.92% | 32.5만 |
|---|
| 2026.08.07 | ₩147,228 | ₩152,173 | ₩146,545 | ₩152,065 | +3.29% | 22.3만 |
|---|
| 2026.08.06 | ₩150,457 | ₩150,953 | ₩147,402 | ₩147,791 | -1.77% | 26.9만 |
|---|
| 2026.08.05 | ₩147,911 | ₩149,278 | ₩145,191 | ₩149,091 | +0.80% | 22.1만 |
|---|
| 2026.08.04 | ₩146,772 | ₩148,876 | ₩146,009 | ₩147,804 | +0.70% | 26.3만 |
|---|
| 2026.08.03 | ₩147,643 | ₩149,908 | ₩144,789 | ₩148,407 | +0.52% | 47.7만 |
|---|
| 2026.07.31 | ₩143,409 | ₩144,535 | ₩141,426 | ₩143,208 | -0.14% | 35.4만 |
|---|
| 2026.07.30 | ₩147,228 | ₩147,241 | ₩143,650 | ₩144,200 | -2.06% | 31.2만 |
|---|
| 2026.07.29 | ₩147,576 | ₩150,712 | ₩146,853 | ₩149,064 | +1.01% | 30.5만 |
|---|
| 2026.07.28 | ₩146,906 | ₩151,395 | ₩146,732 | ₩147,657 | +0.51% | 35.7만 |
|---|
| 2026.07.27 | ₩145,071 | ₩146,679 | ₩143,958 | ₩144,025 | -0.72% | 25.2만 |
|---|
| 2026.07.24 | ₩143,007 | ₩144,829 | ₩143,007 | ₩143,637 | +0.44% | 18.1만 |
|---|
| 2026.07.23 | ₩144,682 | ₩144,682 | ₩141,841 | ₩142,779 | -1.32% | 24.6만 |
|---|
| 2026.07.22 | ₩145,834 | ₩148,742 | ₩145,138 | ₩145,580 | -0.17% | 25.5만 |
|---|
| 2026.07.21 | ₩147,469 | ₩149,251 | ₩143,784 | ₩145,017 | -1.66% | 24.3만 |
|---|
| 2026.07.20 | ₩143,757 | ₩148,220 | ₩141,560 | ₩147,791 | +2.81% | 34.4만 |
|---|
| 2026.07.17 | ₩149,278 | ₩151,355 | ₩142,190 | ₩143,570 | -3.82% | 28.5만 |
|---|
| 2026.07.16 | ₩143,168 | ₩147,295 | ₩141,694 | ₩147,201 | +2.82% | 39.5만 |
|---|
| 2026.07.15 | ₩145,205 | ₩145,875 | ₩140,930 | ₩141,332 | -2.67% | 29.4만 |
|---|
| 2026.07.14 | ₩152,427 | ₩152,910 | ₩143,141 | ₩143,329 | -5.97% | 43.2만 |
|---|
| 2026.07.13 | ₩154,437 | ₩156,099 | ₩152,226 | ₩152,910 | -0.99% | 18.2만 |
|---|
| 2026.07.10 | ₩151,168 | ₩154,464 | ₩149,787 | ₩153,834 | +1.76% | 18.3만 |
|---|
| 2026.07.09 | ₩150,055 | ₩150,364 | ₩146,344 | ₩150,203 | +0.10% | 24.6만 |
|---|
| 2026.07.08 | ₩151,998 | ₩152,776 | ₩149,761 | ₩150,283 | -1.13% | 27.9만 |
|---|
| 2026.07.07 | ₩153,888 | ₩154,947 | ₩151,677 | ₩152,240 | -1.07% | 21.5만 |
|---|
| 2026.07.06 | ₩154,598 | ₩157,332 | ₩148,916 | ₩150,524 | -2.64% | 21.4만 |
|---|
| 2026.07.02 | ₩155,643 | ₩158,055 | ₩153,580 | ₩155,161 | -0.31% | 43.3만 |
|---|
| 2026.07.01 | ₩153,928 | ₩157,988 | ₩153,928 | ₩155,643 | +1.11% | 23.3만 |
|---|
| 2026.06.30 | ₩153,941 | ₩154,183 | ₩151,905 | ₩152,977 | -0.63% | 22.9만 |
|---|
| 2026.06.29 | ₩153,928 | ₩154,987 | ₩152,588 | ₩154,799 | +0.57% | 34.2만 |
|---|
| 2026.06.26 | ₩151,663 | ₩156,662 | ₩150,176 | ₩155,335 | +2.42% | 88.2만 |
|---|
| 2026.06.25 | ₩150,833 | ₩153,740 | ₩149,720 | ₩150,632 | -0.13% | 25.2만 |
|---|
| 2026.06.24 | ₩146,839 | ₩151,127 | ₩146,839 | ₩150,833 | +2.72% | 36.8만 |
|---|
| 2026.06.23 | ₩143,369 | ₩146,679 | ₩142,082 | ₩146,049 | +1.87% | 36.6만 |
|---|
| 2026.06.22 | ₩142,873 | ₩143,771 | ₩139,737 | ₩140,327 | -1.78% | 44.3만 |
|---|
| 2026.06.18 | ₩141,560 | ₩144,829 | ₩141,104 | ₩143,463 | +1.34% | 89.4만 |
|---|
| 2026.06.17 | ₩144,481 | ₩145,459 | ₩140,139 | ₩141,560 | -2.02% | 42.5만 |
|---|
| 2026.06.16 | ₩145,647 | ₩149,024 | ₩144,963 | ₩145,955 | +0.21% | 24.8만 |
|---|
| 2026.06.15 | ₩148,769 | ₩150,270 | ₩145,245 | ₩145,647 | -2.10% | 39만 |
|---|
| 2026.06.12 | ₩146,906 | ₩149,841 | ₩145,888 | ₩149,560 | +1.81% | 26.9만 |
|---|
| 2026.06.11 | ₩145,647 | ₩147,456 | ₩144,856 | ₩146,679 | +0.71% | 24.1만 |
|---|
| 2026.06.10 | ₩148,287 | ₩149,466 | ₩145,580 | ₩146,545 | -1.17% | 32.8만 |
|---|
| 2026.06.09 | ₩146,022 | ₩150,002 | ₩146,022 | ₩147,416 | +0.95% | 30만 |
|---|
| 2026.06.08 | ₩142,337 | ₩146,156 | ₩142,216 | ₩146,009 | +2.58% | 22.1만 |
|---|
| 2026.06.05 | ₩142,042 | ₩146,156 | ₩141,774 | ₩143,865 | +1.28% | 30.2만 |
|---|
| 2026.06.04 | ₩146,035 | ₩149,600 | ₩142,431 | ₩142,672 | -2.30% | 36.4만 |
|---|
| 2026.06.03 | ₩144,722 | ₩145,566 | ₩141,868 | ₩143,396 | -0.92% | 51.7만 |
|---|
| 2026.06.02 | ₩146,692 | ₩147,563 | ₩144,816 | ₩145,834 | -0.58% | 33.8만 |
|---|
| 2026.06.01 | ₩149,573 | ₩152,065 | ₩145,004 | ₩146,973 | -1.74% | 25.5만 |
|---|
| 2026.05.29 | ₩152,012 | ₩153,874 | ₩149,546 | ₩150,002 | -1.32% | 50.2만 |
|---|
| 2026.05.28 | ₩154,008 | ₩154,732 | ₩151,436 | ₩153,057 | -0.62% | 32.3만 |
|---|
| 2026.05.27 | ₩153,379 | ₩155,228 | ₩152,990 | ₩154,008 | +0.41% | 35.8만 |
|---|
| 2026.05.26 | ₩153,084 | ₩154,451 | ₩151,328 | ₩153,124 | +0.03% | 50.1만 |
|---|
| 2026.05.22 | ₩151,114 | ₩154,250 | ₩151,114 | ₩154,102 | +1.98% | 35.2만 |
|---|
| 2026.05.21 | ₩149,198 | ₩153,392 | ₩147,818 | ₩151,114 | +1.28% | 32.2만 |
|---|
| 2026.05.20 | ₩151,905 | ₩154,612 | ₩148,260 | ₩150,082 | -1.20% | 41.2만 |
|---|
| 2026.05.19 | ₩151,945 | ₩153,673 | ₩149,707 | ₩152,615 | +0.44% | 28.1만 |
|---|
| 2026.05.18 | ₩153,271 | ₩155,751 | ₩151,074 | ₩151,395 | -1.22% | 36.9만 |
|---|
| 2026.05.15 | ₩154,196 | ₩156,568 | ₩150,873 | ₩152,776 | -0.92% | 30.6만 |
|---|
| 2026.05.14 | ₩154,357 | ₩157,278 | ₩152,735 | ₩153,285 | -0.69% | 28.1만 |
|---|
| 2026.05.13 | ₩152,052 | ₩154,866 | ₩150,953 | ₩153,097 | +0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩152,146 | ₩154,813 | ₩151,436 | ₩153,459 | +0.86% | 45만 |
|---|
| 2026.05.11 | ₩152,347 | ₩153,365 | ₩150,216 | ₩150,471 | -1.23% | 34만 |
|---|
| 2026.05.08 | ₩156,474 | ₩157,439 | ₩152,159 | ₩152,347 | -2.64% | 35.1만 |
|---|
| 2026.05.07 | ₩157,533 | ₩160,883 | ₩155,911 | ₩156,729 | -0.51% | 35.4만 |
|---|
| 2026.05.06 | ₩160,923 | ₩163,442 | ₩157,506 | ₩157,533 | -2.11% | 42.3만 |
|---|
| 2026.05.05 | ₩155,255 | ₩159,851 | ₩148,823 | ₩159,074 | +2.46% | 51만 |
|---|
| 2026.05.04 | ₩161,754 | ₩164,099 | ₩148,796 | ₩155,737 | -3.72% | 95.3만 |
|---|
| 2026.05.01 | ₩175,060 | ₩176,534 | ₩164,327 | ₩166,672 | -4.79% | 67.5만 |
|---|
| 2026.04.30 | ₩171,375 | ₩175,007 | ₩169,888 | ₩174,578 | +1.87% | 35.3만 |
|---|
| 2026.04.29 | ₩168,735 | ₩173,064 | ₩168,079 | ₩172,193 | +2.05% | 29.2만 |
|---|
| 2026.04.28 | ₩172,769 | ₩173,948 | ₩168,293 | ₩170,075 | -1.56% | 26.8만 |
|---|
| 2026.04.27 | ₩170,464 | ₩173,546 | ₩168,843 | ₩170,987 | +0.31% | 30.2만 |
|---|
| 2026.04.24 | ₩167,503 | ₩173,935 | ₩167,503 | ₩170,826 | +1.98% | 30.4만 |
|---|
| 2026.04.23 | ₩170,665 | ₩171,054 | ₩166,497 | ₩167,945 | -1.59% | 35.6만 |
|---|
| 2026.04.22 | ₩170,879 | ₩171,764 | ₩167,945 | ₩170,397 | -0.28% | 33.6만 |
|---|
| 2026.04.21 | ₩178,370 | ₩179,228 | ₩169,419 | ₩170,357 | -4.49% | 42.2만 |
|---|
| 2026.04.20 | ₩185,767 | ₩185,941 | ₩178,303 | ₩178,558 | -3.88% | 34.9만 |
|---|
| 2026.04.17 | ₩184,454 | ₩186,303 | ₩182,310 | ₩186,075 | +0.88% | 26.8만 |
|---|
| 2026.04.16 | ₩182,698 | ₩185,941 | ₩179,281 | ₩183,315 | +0.34% | 36.9만 |
|---|
| 2026.04.15 | ₩189,519 | ₩190,216 | ₩182,685 | ₩183,033 | -3.42% | 49.1만 |
|---|
| 2026.04.14 | ₩191,556 | ₩192,346 | ₩188,688 | ₩190,698 | -0.45% | 33.5만 |
|---|
| 2026.04.13 | ₩190,645 | ₩192,574 | ₩187,187 | ₩192,078 | +0.75% | 30.5만 |
|---|
| 2026.04.10 | ₩194,919 | ₩195,053 | ₩189,412 | ₩190,283 | -2.38% | 26.6만 |
|---|
| 2026.04.09 | ₩191,743 | ₩196,795 | ₩191,743 | ₩196,166 | +2.31% | 36.8만 |
|---|
| 2026.04.08 | ₩195,321 | ₩196,568 | ₩192,534 | ₩193,472 | -0.95% | 40만 |
|---|
| 2026.04.07 | ₩191,583 | ₩195,388 | ₩191,368 | ₩193,914 | +1.22% | 21.5만 |
|---|
| 2026.04.06 | ₩189,800 | ₩192,869 | ₩189,077 | ₩191,583 | +0.94% | 25만 |
|---|
| 2026.04.02 | ₩185,164 | ₩190,269 | ₩184,119 | ₩189,800 | +2.50% | 23.8만 |
|---|
| 2026.04.01 | ₩187,067 | ₩187,174 | ₩184,548 | ₩185,566 | -0.80% | 24.1만 |
|---|
| 2026.03.31 | ₩189,023 | ₩190,417 | ₩185,191 | ₩185,365 | -1.94% | 24.4만 |
|---|
| 2026.03.30 | ₩184,789 | ₩187,576 | ₩183,462 | ₩187,134 | +1.27% | 30.6만 |
|---|
| 2026.03.27 | ₩188,487 | ₩188,876 | ₩183,208 | ₩183,757 | -2.51% | 36.9만 |
|---|
| 2026.03.26 | ₩187,080 | ₩192,052 | ₩186,089 | ₩189,894 | +1.50% | 20.7만 |
|---|
| 2026.03.25 | ₩189,707 | ₩189,707 | ₩184,199 | ₩187,415 | -1.21% | 23.6만 |
|---|
| 2026.03.24 | ₩189,934 | ₩192,172 | ₩187,737 | ₩189,037 | -0.47% | 31.2만 |
|---|
| 2026.03.23 | ₩194,182 | ₩195,871 | ₩191,167 | ₩191,623 | -1.32% | 23.5만 |
|---|
| 2026.03.20 | ₩189,318 | ₩194,182 | ₩188,233 | ₩193,070 | +1.98% | 124.2만 |
|---|
| 2026.03.19 | ₩187,281 | ₩191,114 | ₩185,901 | ₩189,961 | +1.43% | 27만 |
|---|
| 2026.03.18 | ₩189,385 | ₩195,898 | ₩185,512 | ₩186,772 | -1.38% | 38.1만 |
|---|
| 2026.03.17 | ₩197,814 | ₩199,167 | ₩189,439 | ₩190,390 | -3.75% | 32.8만 |
|---|
| 2026.03.16 | ₩202,946 | ₩203,884 | ₩195,938 | ₩196,192 | -3.33% | 38.3만 |
|---|
| 2026.03.13 | ₩204,179 | ₩206,443 | ₩201,660 | ₩202,946 | -0.60% | 20.8만 |
|---|
| 2026.03.12 | ₩202,986 | ₩208,051 | ₩202,464 | ₩203,616 | +0.31% | 28.3만 |
|---|
| 2026.03.11 | ₩211,053 | ₩211,053 | ₩201,217 | ₩205,103 | -2.82% | 25.4만 |
|---|
| 2026.03.10 | ₩217,927 | ₩218,906 | ₩208,119 | ₩211,201 | -3.09% | 36.3만 |
|---|
| 2026.03.09 | ₩217,552 | ₩223,381 | ₩216,641 | ₩219,723 | +1.00% | 23.6만 |
|---|
| 2026.03.06 | ₩217,204 | ₩219,214 | ₩215,368 | ₩217,552 | +0.16% | 13.8만 |
|---|
| 2026.03.05 | ₩224,105 | ₩225,097 | ₩220,835 | ₩220,835 | -1.46% | 13.4만 |
|---|
| 2026.03.04 | ₩224,159 | ₩227,254 | ₩220,835 | ₩225,552 | +0.62% | 17.3만 |
|---|
| 2026.03.03 | ₩218,477 | ₩223,757 | ₩214,685 | ₩222,872 | +2.01% | 13.8만 |
|---|
| 2026.03.02 | ₩217,123 | ₩223,341 | ₩217,123 | ₩220,889 | +1.73% | 16.2만 |
|---|
| 2026.02.27 | ₩221,036 | ₩222,309 | ₩216,802 | ₩220,219 | -0.37% | 29.5만 |
|---|
| 2026.02.26 | ₩224,963 | ₩228,942 | ₩220,393 | ₩221,036 | -1.75% | 17.6만 |
|---|
| 2026.02.25 | ₩222,363 | ₩224,735 | ₩218,879 | ₩223,368 | +0.45% | 24.8만 |
|---|
| 2026.02.24 | ₩220,862 | ₩222,671 | ₩219,763 | ₩222,122 | +0.57% | 16.5만 |
|---|
| 2026.02.23 | ₩221,867 | ₩222,189 | ₩216,306 | ₩219,535 | -1.05% | 16.6만 |
|---|
| 2026.02.20 | ₩219,951 | ₩223,261 | ₩218,705 | ₩222,202 | +1.02% | 21.2만 |
|---|
| 2026.02.19 | ₩214,457 | ₩220,219 | ₩214,229 | ₩219,361 | +2.29% | 18.9만 |
|---|
| 2026.02.18 | ₩212,675 | ₩217,070 | ₩211,147 | ₩215,422 | +1.29% | 18.4만 |
|---|
| 2026.02.17 | ₩214,765 | ₩215,730 | ₩209,646 | ₩212,232 | -1.18% | 18만 |
|---|
| 2026.02.13 | ₩212,876 | ₩214,618 | ₩210,571 | ₩214,055 | +0.55% | 16.5만 |
|---|
| 2026.02.12 | ₩209,365 | ₩213,907 | ₩208,266 | ₩211,817 | +1.17% | 17만 |
|---|
| 2026.02.11 | ₩207,864 | ₩211,053 | ₩203,911 | ₩209,177 | +0.63% | 17.2만 |
|---|
| 2026.02.10 | ₩207,944 | ₩210,249 | ₩205,760 | ₩207,864 | -0.04% | 21.1만 |
|---|
| 2026.02.09 | ₩207,891 | ₩211,201 | ₩205,264 | ₩207,046 | -0.41% | 21.9만 |
|---|
| 2026.02.06 | ₩208,909 | ₩209,673 | ₩204,902 | ₩207,355 | -0.74% | 23.8만 |
|---|
| 2026.02.05 | ₩213,412 | ₩213,412 | ₩205,613 | ₩207,301 | -2.86% | 25.7만 |
|---|
| 2026.02.04 | ₩217,726 | ₩219,455 | ₩208,387 | ₩208,387 | -4.29% | 52.7만 |
|---|
| 2026.02.03 | ₩221,103 | ₩221,103 | ₩207,797 | ₩215,127 | -2.70% | 55.3만 |
|---|
| 2026.02.02 | ₩231,515 | ₩236,192 | ₩230,122 | ₩233,043 | +0.66% | 36.2만 |
|---|
| 2026.01.30 | ₩223,797 | ₩230,081 | ₩223,783 | ₩229,907 | +2.73% | 24.6만 |
|---|
| 2026.01.29 | ₩223,582 | ₩226,517 | ₩222,805 | ₩224,561 | +0.44% | 12.8만 |
|---|
| 2026.01.28 | ₩224,239 | ₩224,239 | ₩220,393 | ₩222,819 | -0.63% | 12.3만 |
|---|
| 2026.01.27 | ₩223,636 | ₩225,070 | ₩220,835 | ₩224,641 | +0.45% | 18.4만 |
|---|
| 2026.01.26 | ₩226,839 | ₩228,152 | ₩223,502 | ₩224,400 | -1.08% | 12.4만 |
|---|
| 2026.01.23 | ₩225,204 | ₩226,664 | ₩223,703 | ₩225,954 | +0.33% | 8.6만 |
|---|
| 2026.01.22 | ₩225,686 | ₩228,621 | ₩224,628 | ₩226,544 | +0.38% | 10.7만 |
|---|
| 2026.01.21 | ₩227,361 | ₩229,827 | ₩224,869 | ₩225,954 | -0.62% | 28만 |
|---|
| 2026.01.20 | ₩224,547 | ₩227,669 | ₩222,309 | ₩226,638 | +0.93% | 10.4만 |
|---|
| 2026.01.16 | ₩226,450 | ₩227,348 | ₩222,403 | ₩225,244 | -0.53% | 9.7만 |
|---|
| 2026.01.15 | ₩228,192 | ₩228,661 | ₩226,008 | ₩227,442 | -0.33% | 9.6만 |
|---|
| 2026.01.14 | ₩223,167 | ₩228,875 | ₩223,167 | ₩227,884 | +2.11% | 11.1만 |
|---|
| 2026.01.13 | ₩226,343 | ₩226,370 | ₩222,336 | ₩223,596 | -1.21% | 9.2만 |
|---|
| 2026.01.12 | ₩224,212 | ₩226,999 | ₩223,006 | ₩226,356 | +0.96% | 9.9만 |
|---|
| 2026.01.09 | ₩224,145 | ₩230,068 | ₩223,864 | ₩225,043 | +0.40% | 12.6만 |
|---|
| 2026.01.08 | ₩220,125 | ₩227,187 | ₩220,125 | ₩225,043 | +2.23% | 12.8만 |
|---|
| 2026.01.07 | ₩222,604 | ₩224,239 | ₩219,535 | ₩221,184 | -0.64% | 11.6만 |
|---|
| 2026.01.06 | ₩216,561 | ₩221,840 | ₩215,314 | ₩221,706 | +2.38% | 15.4만 |
|---|
| 2026.01.05 | ₩219,495 | ₩222,738 | ₩217,070 | ₩217,391 | -0.96% | 15.7만 |
|---|
| 2026.01.02 | ₩220,085 | ₩223,381 | ₩219,736 | ₩220,500 | +0.19% | 13.8만 |
|---|
| 2025.12.31 | ₩219,576 | ₩221,103 | ₩218,638 | ₩220,326 | +0.34% | 14.2만 |
|---|
| 2025.12.30 | ₩221,291 | ₩224,507 | ₩219,455 | ₩219,817 | -0.67% | 9.1만 |
|---|
| 2025.12.29 | ₩222,819 | ₩225,767 | ₩220,581 | ₩222,497 | -0.14% | 10.7만 |
|---|
| 2025.12.26 | ₩222,028 | ₩226,463 | ₩218,075 | ₩222,242 | +0.10% | 11.9만 |
|---|
| 2025.12.24 | ₩220,661 | ₩222,912 | ₩218,410 | ₩221,760 | +0.50% | 9.8만 |
|---|
| 2025.12.23 | ₩223,515 | ₩223,515 | ₩218,651 | ₩219,361 | -1.86% | 13.2만 |
|---|
| 2025.12.22 | ₩226,155 | ₩228,621 | ₩223,448 | ₩223,676 | -1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩229,103 | ₩230,725 | ₩222,336 | ₩226,718 | -1.04% | 31.7만 |
|---|
| 2025.12.18 | ₩231,167 | ₩234,316 | ₩229,237 | ₩230,068 | -0.48% | 13.9만 |
|---|
| 2025.12.17 | ₩229,143 | ₩233,726 | ₩228,165 | ₩231,837 | +1.18% | 12.7만 |
|---|
| 2025.12.16 | ₩226,919 | ₩231,864 | ₩224,989 | ₩230,068 | +1.39% | 19.9만 |
|---|
| 2025.12.15 | ₩224,775 | ₩229,559 | ₩224,641 | ₩227,817 | +1.35% | 15.2만 |
|---|
| 2025.12.12 | ₩222,524 | ₩225,056 | ₩220,514 | ₩223,703 | +0.53% | 12.4만 |
|---|
| 2025.12.11 | ₩218,852 | ₩223,448 | ₩217,164 | ₩222,189 | +1.52% | 15.3만 |
|---|
| 2025.12.10 | ₩212,621 | ₩219,468 | ₩211,629 | ₩217,097 | +2.10% | 23만 |
|---|
| 2025.12.09 | ₩212,996 | ₩214,537 | ₩210,598 | ₩212,018 | -0.46% | 16.6만 |
|---|
| 2025.12.08 | ₩214,336 | ₩216,212 | ₩210,303 | ₩212,541 | -0.84% | 17.1만 |
|---|
| 2025.12.05 | ₩218,477 | ₩219,160 | ₩213,479 | ₩214,336 | -1.90% | 22만 |
|---|
| 2025.12.04 | ₩220,607 | ₩224,922 | ₩220,473 | ₩220,621 | +0.01% | 16.6만 |
|---|
| 2025.12.03 | ₩221,626 | ₩223,904 | ₩218,343 | ₩220,956 | -0.30% | 16.4만 |
|---|
| 2025.12.02 | ₩222,752 | ₩222,979 | ₩217,137 | ₩220,326 | -1.09% | 15.3만 |
|---|
| 2025.12.01 | ₩223,247 | ₩224,065 | ₩221,881 | ₩222,618 | -0.28% | 14.4만 |
|---|
| 2025.11.28 | ₩223,958 | ₩223,958 | ₩222,242 | ₩223,703 | -0.11% | 4.7만 |
|---|
| 2025.11.26 | ₩225,700 | ₩227,562 | ₩222,778 | ₩223,958 | -0.77% | 12.6만 |
|---|
| 2025.11.25 | ₩225,351 | ₩229,813 | ₩216,788 | ₩226,892 | +0.68% | 8.7만 |
|---|
| 2025.11.24 | ₩229,170 | ₩229,961 | ₩223,690 | ₩223,904 | -2.30% | 14.4만 |
|---|
| 2025.11.21 | ₩231,435 | ₩234,906 | ₩229,733 | ₩230,041 | -0.60% | 14.2만 |
|---|
| 2025.11.20 | ₩229,800 | ₩231,381 | ₩227,830 | ₩230,135 | +0.15% | 10.7만 |
|---|
| 2025.11.19 | ₩227,803 | ₩230,001 | ₩224,373 | ₩228,916 | +0.49% | 11.2만 |
|---|
| 2025.11.18 | ₩225,217 | ₩228,313 | ₩224,775 | ₩228,085 | +1.27% | 9.6만 |
|---|
| 2025.11.17 | ₩229,143 | ₩230,282 | ₩225,083 | ₩225,217 | -1.71% | 14.1만 |
|---|
| 2025.11.14 | ₩230,336 | ₩233,458 | ₩225,204 | ₩229,492 | -0.37% | 13.6만 |
|---|
| 2025.11.13 | ₩234,061 | ₩235,750 | ₩230,081 | ₩231,944 | -0.90% | 12.4만 |
|---|
| 2025.11.12 | ₩230,711 | ₩234,182 | ₩229,170 | ₩233,297 | +1.12% | 16.7만 |
|---|
| 2025.11.11 | ₩232,065 | ₩233,458 | ₩229,304 | ₩230,014 | -0.88% | 10.7만 |
|---|
| 2025.11.10 | ₩231,957 | ₩233,485 | ₩228,916 | ₩231,073 | -0.38% | 11.9만 |
|---|
| 2025.11.07 | ₩231,153 | ₩235,388 | ₩230,550 | ₩231,086 | -0.03% | 10.3만 |
|---|
| 2025.11.06 | ₩231,515 | ₩234,356 | ₩227,683 | ₩230,671 | -0.36% | 12.9만 |
|---|
| 2025.11.05 | ₩232,641 | ₩236,138 | ₩230,564 | ₩232,842 | +0.09% | 16.6만 |
|---|
| 2025.11.04 | ₩214,698 | ₩232,252 | ₩214,698 | ₩231,998 | +8.06% | 24.4만 |
|---|
| 2025.11.03 | ₩208,561 | ₩213,492 | ₩204,956 | ₩212,045 | +1.67% | 24.2만 |
|---|
| 2025.10.31 | ₩208,789 | ₩211,254 | ₩207,087 | ₩210,102 | +0.63% | 21만 |
|---|
| 2025.10.30 | ₩212,755 | ₩215,381 | ₩209,794 | ₩210,343 | -1.13% | 14.1만 |
|---|
| 2025.10.29 | ₩217,606 | ₩218,035 | ₩212,393 | ₩213,988 | -1.66% | 12.9만 |
|---|
| 2025.10.28 | ₩217,968 | ₩220,943 | ₩215,046 | ₩218,504 | +0.25% | 11.1만 |
|---|
| 2025.10.27 | ₩223,167 | ₩223,167 | ₩218,423 | ₩218,892 | -1.92% | 9.7만 |
|---|
| 2025.10.24 | ₩224,440 | ₩225,324 | ₩222,001 | ₩223,167 | -0.57% | 8.1만 |
|---|
| 2025.10.23 | ₩227,013 | ₩227,964 | ₩221,117 | ₩223,864 | -1.39% | 7.5만 |
|---|
| 2025.10.22 | ₩224,748 | ₩228,473 | ₩223,877 | ₩227,013 | +1.01% | 7.3만 |
|---|
| 2025.10.21 | ₩226,490 | ₩226,517 | ₩223,448 | ₩224,038 | -1.08% | 8만 |
|---|
| 2025.10.20 | ₩226,437 | ₩226,919 | ₩224,199 | ₩225,968 | -0.21% | 6.2만 |
|---|
| 2025.10.17 | ₩222,028 | ₩227,750 | ₩221,626 | ₩225,566 | +1.59% | 13.4만 |
|---|
| 2025.10.16 | ₩222,015 | ₩222,966 | ₩218,651 | ₩221,398 | -0.28% | 13.2만 |
|---|
| 2025.10.15 | ₩221,385 | ₩222,953 | ₩220,540 | ₩221,532 | +0.07% | 10.7만 |
|---|
| 2025.10.14 | ₩219,200 | ₩221,720 | ₩218,075 | ₩221,331 | +0.97% | 12만 |
|---|
| 2025.10.13 | ₩220,996 | ₩221,184 | ₩218,865 | ₩219,750 | -0.56% | 9.1만 |
|---|
| 2025.10.10 | ₩219,120 | ₩221,452 | ₩217,633 | ₩220,943 | +0.83% | 13.3만 |
|---|