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 | ₩136,428 | ₩137,576 | ₩131,768 | ₩132,569 | -2.83% | 35.9만 |
| 2026.10.08 | ₩134,799 | ₩137,296 | ₩133,704 | ₩136,428 | +1.21% | 52.8만 |
| 2026.10.07 | ₩134,145 | ₩134,919 | ₩133,638 | ₩134,078 | -0.05% | 47.1만 |
| 2026.10.06 | ₩133,210 | ₩134,425 | ₩132,863 | ₩133,771 | +0.42% | 32.9만 |
| 2026.10.05 | ₩132,783 | ₩133,210 | ₩129,859 | ₩132,823 | +0.03% | 45만 |
| 2026.10.02 | ₩134,385 | ₩134,559 | ₩131,982 | ₩132,877 | -1.12% | 27만 |
| 2026.10.01 | ₩132,690 | ₩134,465 | ₩129,499 | ₩133,090 | +0.30% | 55.5만 |
| 2026.09.30 | ₩133,437 | ₩134,412 | ₩130,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,423 |
| -0.76% |
| 45.2만 |
| 2026.09.29 | ₩133,638 | ₩135,894 | ₩131,835 | ₩133,370 | -0.20% | 25.1만 |
|---|
| 2026.09.28 | ₩133,798 | ₩136,067 | ₩131,582 | ₩134,973 | +0.88% | 32.6만 |
|---|
| 2026.09.25 | ₩134,479 | ₩135,186 | ₩133,090 | ₩134,131 | -0.26% | 35.3만 |
|---|
| 2026.09.24 | ₩136,548 | ₩138,056 | ₩134,238 | ₩135,026 | -1.11% | 31.4만 |
|---|
| 2026.09.23 | ₩138,257 | ₩139,472 | ₩135,707 | ₩136,334 | -1.39% | 39.1만 |
|---|
| 2026.09.22 | ₩138,711 | ₩139,605 | ₩136,975 | ₩138,257 | -0.33% | 46.1만 |
|---|
| 2026.09.21 | ₩133,905 | ₩138,604 | ₩132,369 | ₩136,842 | +2.19% | 36.7만 |
|---|
| 2026.09.18 | ₩134,385 | ₩136,481 | ₩132,716 | ₩133,397 | -0.74% | 151.1만 |
|---|
| 2026.09.17 | ₩138,684 | ₩139,231 | ₩134,879 | ₩135,173 | -2.53% | 41.7만 |
|---|
| 2026.09.16 | ₩135,119 | ₩137,789 | ₩135,119 | ₩137,456 | +1.73% | 38.8만 |
|---|
| 2026.09.15 | ₩136,401 | ₩136,401 | ₩130,834 | ₩135,293 | -0.81% | 50만 |
|---|
| 2026.09.14 | ₩140,807 | ₩142,983 | ₩137,055 | ₩137,429 | -2.40% | 47만 |
|---|
| 2026.09.11 | ₩136,121 | ₩138,964 | ₩133,771 | ₩138,911 | +2.05% | 45.5만 |
|---|
| 2026.09.10 | ₩135,119 | ₩137,242 | ₩134,131 | ₩135,467 | +0.26% | 44만 |
|---|
| 2026.09.09 | ₩138,123 | ₩138,657 | ₩134,238 | ₩135,106 | -2.18% | 42.2만 |
|---|
| 2026.09.08 | ₩138,537 | ₩140,059 | ₩136,361 | ₩138,884 | +0.25% | 44.3만 |
|---|
| 2026.09.04 | ₩140,393 | ₩142,088 | ₩139,739 | ₩140,700 | +0.22% | 30.6만 |
|---|
| 2026.09.03 | ₩148,884 | ₩149,191 | ₩140,727 | ₩141,034 | -5.27% | 40.7만 |
|---|
| 2026.09.02 | ₩150,873 | ₩151,180 | ₩148,483 | ₩148,683 | -1.45% | 36.9만 |
|---|
| 2026.09.01 | ₩150,499 | ₩151,353 | ₩147,589 | ₩149,298 | -0.80% | 54.2만 |
|---|
| 2026.08.31 | ₩152,315 | ₩154,678 | ₩150,326 | ₩150,392 | -1.26% | 39.4만 |
|---|
| 2026.08.28 | ₩150,926 | ₩153,997 | ₩149,725 | ₩153,316 | +1.58% | 35.9만 |
|---|
| 2026.08.27 | ₩149,938 | ₩150,833 | ₩147,015 | ₩150,232 | +0.20% | 42.7만 |
|---|
| 2026.08.26 | ₩154,437 | ₩156,213 | ₩150,659 | ₩151,460 | -1.93% | 50.4만 |
|---|
| 2026.08.25 | ₩158,776 | ₩161,526 | ₩151,834 | ₩156,667 | -1.33% | 77.1만 |
|---|
| 2026.08.24 | ₩150,739 | ₩155,052 | ₩149,725 | ₩154,544 | +2.52% | 53.4만 |
|---|
| 2026.08.21 | ₩150,539 | ₩152,248 | ₩148,483 | ₩149,031 | -1.00% | 38.9만 |
|---|
| 2026.08.20 | ₩154,931 | ₩156,266 | ₩150,299 | ₩150,713 | -2.72% | 28.3만 |
|---|
| 2026.08.19 | ₩155,305 | ₩157,441 | ₩154,731 | ₩156,093 | +0.51% | 19.1만 |
|---|
| 2026.08.18 | ₩155,586 | ₩156,760 | ₩152,795 | ₩154,304 | -0.82% | 20.2만 |
|---|
| 2026.08.17 | ₩153,636 | ₩155,599 | ₩153,022 | ₩153,209 | -0.28% | 28.4만 |
|---|
| 2026.08.14 | ₩156,734 | ₩156,934 | ₩153,343 | ₩154,931 | -1.15% | 21.1만 |
|---|
| 2026.08.13 | ₩155,305 | ₩158,095 | ₩154,811 | ₩156,760 | +0.94% | 41만 |
|---|
| 2026.08.12 | ₩152,221 | ₩154,731 | ₩151,300 | ₩154,731 | +1.65% | 26.5만 |
|---|
| 2026.08.11 | ₩151,180 | ₩155,479 | ₩150,993 | ₩153,556 | +1.57% | 26.8만 |
|---|
| 2026.08.10 | ₩150,860 | ₩153,530 | ₩149,885 | ₩152,248 | +0.92% | 32.5만 |
|---|
| 2026.08.07 | ₩146,681 | ₩151,607 | ₩146,000 | ₩151,500 | +3.29% | 22.3만 |
|---|
| 2026.08.06 | ₩149,898 | ₩150,392 | ₩146,854 | ₩147,242 | -1.77% | 26.9만 |
|---|
| 2026.08.05 | ₩147,362 | ₩148,723 | ₩144,652 | ₩148,537 | +0.80% | 22.1만 |
|---|
| 2026.08.04 | ₩146,227 | ₩148,323 | ₩145,466 | ₩147,255 | +0.70% | 26.3만 |
|---|
| 2026.08.03 | ₩147,095 | ₩149,351 | ₩144,251 | ₩147,856 | +0.52% | 47.7만 |
|---|
| 2026.07.31 | ₩142,876 | ₩143,997 | ₩140,900 | ₩142,676 | -0.14% | 35.4만 |
|---|
| 2026.07.30 | ₩146,681 | ₩146,694 | ₩143,116 | ₩143,664 | -2.06% | 31.2만 |
|---|
| 2026.07.29 | ₩147,028 | ₩150,152 | ₩146,307 | ₩148,510 | +1.01% | 30.5만 |
|---|
| 2026.07.28 | ₩146,360 | ₩150,833 | ₩146,187 | ₩147,108 | +0.51% | 35.7만 |
|---|
| 2026.07.27 | ₩144,531 | ₩146,133 | ₩143,423 | ₩143,490 | -0.72% | 25.2만 |
|---|
| 2026.07.24 | ₩142,475 | ₩144,291 | ₩142,475 | ₩143,103 | +0.44% | 18.1만 |
|---|
| 2026.07.23 | ₩144,144 | ₩144,144 | ₩141,314 | ₩142,249 | -1.32% | 24.6만 |
|---|
| 2026.07.22 | ₩145,292 | ₩148,189 | ₩144,598 | ₩145,039 | -0.17% | 25.5만 |
|---|
| 2026.07.21 | ₩146,921 | ₩148,697 | ₩143,250 | ₩144,478 | -1.66% | 24.3만 |
|---|
| 2026.07.20 | ₩143,223 | ₩147,669 | ₩141,034 | ₩147,242 | +2.81% | 34.4만 |
|---|
| 2026.07.17 | ₩148,723 | ₩150,793 | ₩141,661 | ₩143,036 | -3.82% | 28.5만 |
|---|
| 2026.07.16 | ₩142,636 | ₩146,748 | ₩141,167 | ₩146,654 | +2.82% | 39.5만 |
|---|
| 2026.07.15 | ₩144,665 | ₩145,332 | ₩140,406 | ₩140,807 | -2.67% | 29.4만 |
|---|
| 2026.07.14 | ₩151,861 | ₩152,341 | ₩142,609 | ₩142,796 | -5.97% | 43.2만 |
|---|
| 2026.07.13 | ₩153,863 | ₩155,519 | ₩151,661 | ₩152,341 | -0.99% | 18.2만 |
|---|
| 2026.07.10 | ₩150,606 | ₩153,890 | ₩149,231 | ₩153,263 | +1.76% | 18.3만 |
|---|
| 2026.07.09 | ₩149,498 | ₩149,805 | ₩145,800 | ₩149,645 | +0.10% | 24.6만 |
|---|
| 2026.07.08 | ₩151,434 | ₩152,208 | ₩149,204 | ₩149,725 | -1.13% | 27.9만 |
|---|
| 2026.07.07 | ₩153,316 | ₩154,371 | ₩151,113 | ₩151,674 | -1.07% | 21.5만 |
|---|
| 2026.07.06 | ₩154,024 | ₩156,747 | ₩148,363 | ₩149,965 | -2.64% | 21.4만 |
|---|
| 2026.07.02 | ₩155,065 | ₩157,468 | ₩153,009 | ₩154,584 | -0.31% | 43.3만 |
|---|
| 2026.07.01 | ₩153,356 | ₩157,401 | ₩153,356 | ₩155,065 | +1.11% | 23.3만 |
|---|
| 2026.06.30 | ₩153,369 | ₩153,610 | ₩151,340 | ₩152,408 | -0.63% | 22.9만 |
|---|
| 2026.06.29 | ₩153,356 | ₩154,411 | ₩152,021 | ₩154,224 | +0.57% | 34.2만 |
|---|
| 2026.06.26 | ₩151,100 | ₩156,080 | ₩149,618 | ₩154,758 | +2.42% | 88.2만 |
|---|
| 2026.06.25 | ₩150,272 | ₩153,169 | ₩149,164 | ₩150,072 | -0.13% | 25.2만 |
|---|
| 2026.06.24 | ₩146,294 | ₩150,566 | ₩146,294 | ₩150,272 | +2.72% | 36.8만 |
|---|
| 2026.06.23 | ₩142,836 | ₩146,133 | ₩141,554 | ₩145,506 | +1.87% | 36.6만 |
|---|
| 2026.06.22 | ₩142,342 | ₩143,236 | ₩139,218 | ₩139,805 | -1.78% | 44.3만 |
|---|
| 2026.06.18 | ₩141,034 | ₩144,291 | ₩140,580 | ₩142,929 | +1.34% | 89.4만 |
|---|
| 2026.06.17 | ₩143,944 | ₩144,919 | ₩139,618 | ₩141,034 | -2.02% | 42.5만 |
|---|
| 2026.06.16 | ₩145,106 | ₩148,470 | ₩144,425 | ₩145,413 | +0.21% | 24.8만 |
|---|
| 2026.06.15 | ₩148,216 | ₩149,711 | ₩144,705 | ₩145,106 | -2.10% | 39만 |
|---|
| 2026.06.12 | ₩146,360 | ₩149,284 | ₩145,346 | ₩149,004 | +1.81% | 26.9만 |
|---|
| 2026.06.11 | ₩145,106 | ₩146,908 | ₩144,318 | ₩146,133 | +0.71% | 24.1만 |
|---|
| 2026.06.10 | ₩147,736 | ₩148,910 | ₩145,039 | ₩146,000 | -1.17% | 32.8만 |
|---|
| 2026.06.09 | ₩145,479 | ₩149,444 | ₩145,479 | ₩146,868 | +0.95% | 30만 |
|---|
| 2026.06.08 | ₩141,808 | ₩145,613 | ₩141,688 | ₩145,466 | +2.58% | 22.1만 |
|---|
| 2026.06.05 | ₩141,514 | ₩145,613 | ₩141,247 | ₩143,330 | +1.28% | 30.2만 |
|---|
| 2026.06.04 | ₩145,493 | ₩149,044 | ₩141,901 | ₩142,142 | -2.30% | 36.4만 |
|---|
| 2026.06.03 | ₩144,184 | ₩145,025 | ₩141,341 | ₩142,863 | -0.92% | 51.7만 |
|---|
| 2026.06.02 | ₩146,147 | ₩147,015 | ₩144,278 | ₩145,292 | -0.58% | 33.8만 |
|---|
| 2026.06.01 | ₩149,017 | ₩151,500 | ₩144,465 | ₩146,427 | -1.74% | 25.5만 |
|---|
| 2026.05.29 | ₩151,447 | ₩153,303 | ₩148,990 | ₩149,444 | -1.32% | 50.2만 |
|---|
| 2026.05.28 | ₩153,436 | ₩154,157 | ₩150,873 | ₩152,488 | -0.62% | 32.3만 |
|---|
| 2026.05.27 | ₩152,809 | ₩154,651 | ₩152,422 | ₩153,436 | +0.41% | 35.8만 |
|---|
| 2026.05.26 | ₩152,515 | ₩153,877 | ₩150,766 | ₩152,555 | +0.03% | 50.1만 |
|---|
| 2026.05.22 | ₩150,552 | ₩153,676 | ₩150,552 | ₩153,530 | +1.98% | 35.2만 |
|---|
| 2026.05.21 | ₩148,643 | ₩152,822 | ₩147,268 | ₩150,552 | +1.28% | 32.2만 |
|---|
| 2026.05.20 | ₩151,340 | ₩154,037 | ₩147,709 | ₩149,524 | -1.20% | 41.2만 |
|---|
| 2026.05.19 | ₩151,380 | ₩153,102 | ₩149,151 | ₩152,048 | +0.44% | 28.1만 |
|---|
| 2026.05.18 | ₩152,702 | ₩155,172 | ₩150,512 | ₩150,833 | -1.22% | 36.9만 |
|---|
| 2026.05.15 | ₩153,623 | ₩155,986 | ₩150,312 | ₩152,208 | -0.92% | 30.6만 |
|---|
| 2026.05.14 | ₩153,783 | ₩156,694 | ₩152,168 | ₩152,715 | -0.69% | 28.1만 |
|---|
| 2026.05.13 | ₩151,487 | ₩154,291 | ₩150,392 | ₩152,528 | +0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩151,580 | ₩154,237 | ₩150,873 | ₩152,889 | +0.86% | 45만 |
|---|
| 2026.05.11 | ₩151,781 | ₩152,795 | ₩149,658 | ₩149,912 | -1.23% | 34만 |
|---|
| 2026.05.08 | ₩155,893 | ₩156,854 | ₩151,594 | ₩151,781 | -2.64% | 35.1만 |
|---|
| 2026.05.07 | ₩156,947 | ₩160,285 | ₩155,332 | ₩156,146 | -0.51% | 35.4만 |
|---|
| 2026.05.06 | ₩160,325 | ₩162,835 | ₩156,921 | ₩156,947 | -2.11% | 42.3만 |
|---|
| 2026.05.05 | ₩154,678 | ₩159,257 | ₩148,270 | ₩158,483 | +2.46% | 51만 |
|---|
| 2026.05.04 | ₩161,153 | ₩163,489 | ₩148,243 | ₩155,158 | -3.72% | 95.3만 |
|---|
| 2026.05.01 | ₩174,410 | ₩175,878 | ₩163,716 | ₩166,052 | -4.79% | 67.5만 |
|---|
| 2026.04.30 | ₩170,738 | ₩174,356 | ₩169,256 | ₩173,929 | +1.87% | 35.3만 |
|---|
| 2026.04.29 | ₩168,108 | ₩172,420 | ₩167,454 | ₩171,553 | +2.05% | 29.2만 |
|---|
| 2026.04.28 | ₩172,127 | ₩173,302 | ₩167,668 | ₩169,443 | -1.56% | 26.8만 |
|---|
| 2026.04.27 | ₩169,830 | ₩172,901 | ₩168,215 | ₩170,351 | +0.31% | 30.2만 |
|---|
| 2026.04.24 | ₩166,880 | ₩173,288 | ₩166,880 | ₩170,191 | +1.98% | 30.4만 |
|---|
| 2026.04.23 | ₩170,031 | ₩170,418 | ₩165,879 | ₩167,321 | -1.59% | 35.6만 |
|---|
| 2026.04.22 | ₩170,244 | ₩171,125 | ₩167,321 | ₩169,764 | -0.28% | 33.6만 |
|---|
| 2026.04.21 | ₩177,707 | ₩178,562 | ₩168,789 | ₩169,724 | -4.49% | 42.2만 |
|---|
| 2026.04.20 | ₩185,077 | ₩185,250 | ₩177,640 | ₩177,894 | -3.88% | 34.9만 |
|---|
| 2026.04.17 | ₩183,768 | ₩185,611 | ₩181,632 | ₩185,384 | +0.88% | 26.8만 |
|---|
| 2026.04.16 | ₩182,019 | ₩185,250 | ₩178,615 | ₩182,633 | +0.34% | 36.9만 |
|---|
| 2026.04.15 | ₩188,815 | ₩189,509 | ₩182,006 | ₩182,353 | -3.42% | 49.1만 |
|---|
| 2026.04.14 | ₩190,844 | ₩191,632 | ₩187,987 | ₩189,990 | -0.45% | 33.5만 |
|---|
| 2026.04.13 | ₩189,936 | ₩191,859 | ₩186,492 | ₩191,365 | +0.75% | 30.5만 |
|---|
| 2026.04.10 | ₩194,195 | ₩194,328 | ₩188,708 | ₩189,576 | -2.38% | 26.6만 |
|---|
| 2026.04.09 | ₩191,031 | ₩196,064 | ₩191,031 | ₩195,437 | +2.31% | 36.8만 |
|---|
| 2026.04.08 | ₩194,595 | ₩195,837 | ₩191,819 | ₩192,753 | -0.95% | 40만 |
|---|
| 2026.04.07 | ₩190,871 | ₩194,662 | ₩190,657 | ₩193,194 | +1.22% | 21.5만 |
|---|
| 2026.04.06 | ₩189,095 | ₩192,152 | ₩188,374 | ₩190,871 | +0.94% | 25만 |
|---|
| 2026.04.02 | ₩184,476 | ₩189,562 | ₩183,434 | ₩189,095 | +2.50% | 23.8만 |
|---|
| 2026.04.01 | ₩186,372 | ₩186,478 | ₩183,862 | ₩184,876 | -0.80% | 24.1만 |
|---|
| 2026.03.31 | ₩188,321 | ₩189,709 | ₩184,503 | ₩184,676 | -1.94% | 24.4만 |
|---|
| 2026.03.30 | ₩184,102 | ₩186,879 | ₩182,780 | ₩186,438 | +1.27% | 30.6만 |
|---|
| 2026.03.27 | ₩187,787 | ₩188,174 | ₩182,527 | ₩183,074 | -2.51% | 36.9만 |
|---|
| 2026.03.26 | ₩186,385 | ₩191,338 | ₩185,397 | ₩189,189 | +1.50% | 20.7만 |
|---|
| 2026.03.25 | ₩189,002 | ₩189,002 | ₩183,515 | ₩186,719 | -1.21% | 23.6만 |
|---|
| 2026.03.24 | ₩189,229 | ₩191,458 | ₩187,039 | ₩188,334 | -0.47% | 31.2만 |
|---|
| 2026.03.23 | ₩193,461 | ₩195,143 | ₩190,457 | ₩190,911 | -1.32% | 23.5만 |
|---|
| 2026.03.20 | ₩188,614 | ₩193,461 | ₩187,533 | ₩192,353 | +1.98% | 124.2만 |
|---|
| 2026.03.19 | ₩186,585 | ₩190,403 | ₩185,210 | ₩189,255 | +1.43% | 27만 |
|---|
| 2026.03.18 | ₩188,681 | ₩195,170 | ₩184,823 | ₩186,078 | -1.38% | 38.1만 |
|---|
| 2026.03.17 | ₩197,079 | ₩198,427 | ₩188,735 | ₩189,682 | -3.75% | 32.8만 |
|---|
| 2026.03.16 | ₩202,192 | ₩203,126 | ₩195,210 | ₩195,463 | -3.33% | 38.3만 |
|---|
| 2026.03.13 | ₩203,420 | ₩205,676 | ₩200,910 | ₩202,192 | -0.60% | 20.8만 |
|---|
| 2026.03.12 | ₩202,232 | ₩207,278 | ₩201,711 | ₩202,859 | +0.31% | 28.3만 |
|---|
| 2026.03.11 | ₩210,269 | ₩210,269 | ₩200,470 | ₩204,341 | -2.82% | 25.4만 |
|---|
| 2026.03.10 | ₩217,118 | ₩218,092 | ₩207,345 | ₩210,416 | -3.09% | 36.3만 |
|---|
| 2026.03.09 | ₩216,744 | ₩222,551 | ₩215,836 | ₩218,907 | +1.00% | 23.6만 |
|---|
| 2026.03.06 | ₩216,397 | ₩218,399 | ₩214,568 | ₩216,744 | +0.16% | 13.8만 |
|---|
| 2026.03.05 | ₩223,272 | ₩224,260 | ₩220,015 | ₩220,015 | -1.46% | 13.4만 |
|---|
| 2026.03.04 | ₩223,325 | ₩226,409 | ₩220,015 | ₩224,714 | +0.62% | 17.3만 |
|---|
| 2026.03.03 | ₩217,665 | ₩222,925 | ₩213,887 | ₩222,044 | +2.01% | 13.8만 |
|---|
| 2026.03.02 | ₩216,317 | ₩222,511 | ₩216,317 | ₩220,068 | +1.73% | 16.2만 |
|---|
| 2026.02.27 | ₩220,215 | ₩221,483 | ₩215,996 | ₩219,400 | -0.37% | 29.5만 |
|---|
| 2026.02.26 | ₩224,127 | ₩228,092 | ₩219,574 | ₩220,215 | -1.75% | 17.6만 |
|---|
| 2026.02.25 | ₩221,537 | ₩223,900 | ₩218,065 | ₩222,538 | +0.45% | 24.8만 |
|---|
| 2026.02.24 | ₩220,041 | ₩221,844 | ₩218,947 | ₩221,296 | +0.57% | 16.5만 |
|---|
| 2026.02.23 | ₩221,043 | ₩221,363 | ₩215,502 | ₩218,720 | -1.05% | 16.6만 |
|---|
| 2026.02.20 | ₩219,133 | ₩222,431 | ₩217,892 | ₩221,376 | +1.02% | 21.2만 |
|---|
| 2026.02.19 | ₩213,660 | ₩219,400 | ₩213,433 | ₩218,546 | +2.29% | 18.9만 |
|---|
| 2026.02.18 | ₩211,884 | ₩216,263 | ₩210,362 | ₩214,621 | +1.29% | 18.4만 |
|---|
| 2026.02.17 | ₩213,967 | ₩214,928 | ₩208,867 | ₩211,444 | -1.18% | 18만 |
|---|
| 2026.02.13 | ₩212,084 | ₩213,820 | ₩209,788 | ₩213,259 | +0.55% | 16.5만 |
|---|
| 2026.02.12 | ₩208,587 | ₩213,112 | ₩207,492 | ₩211,030 | +1.17% | 17만 |
|---|
| 2026.02.11 | ₩207,091 | ₩210,269 | ₩203,153 | ₩208,400 | +0.63% | 17.2만 |
|---|
| 2026.02.10 | ₩207,171 | ₩209,468 | ₩204,995 | ₩207,091 | -0.04% | 21.1만 |
|---|
| 2026.02.09 | ₩207,118 | ₩210,416 | ₩204,501 | ₩206,277 | -0.41% | 21.9만 |
|---|
| 2026.02.06 | ₩208,133 | ₩208,894 | ₩204,141 | ₩206,584 | -0.74% | 23.8만 |
|---|
| 2026.02.05 | ₩212,618 | ₩212,618 | ₩204,849 | ₩206,531 | -2.86% | 25.7만 |
|---|
| 2026.02.04 | ₩216,917 | ₩218,640 | ₩207,612 | ₩207,612 | -4.29% | 52.7만 |
|---|
| 2026.02.03 | ₩220,282 | ₩220,282 | ₩207,025 | ₩214,327 | -2.70% | 55.3만 |
|---|
| 2026.02.02 | ₩230,655 | ₩235,314 | ₩229,266 | ₩232,177 | +0.66% | 36.2만 |
|---|
| 2026.01.30 | ₩222,965 | ₩229,226 | ₩222,952 | ₩229,053 | +2.73% | 24.6만 |
|---|
| 2026.01.29 | ₩222,751 | ₩225,675 | ₩221,977 | ₩223,726 | +0.44% | 12.8만 |
|---|
| 2026.01.28 | ₩223,406 | ₩223,406 | ₩219,574 | ₩221,990 | -0.63% | 12.3만 |
|---|
| 2026.01.27 | ₩222,805 | ₩224,233 | ₩220,015 | ₩223,806 | +0.45% | 18.4만 |
|---|
| 2026.01.26 | ₩225,996 | ₩227,304 | ₩222,671 | ₩223,566 | -1.08% | 12.4만 |
|---|
| 2026.01.23 | ₩224,367 | ₩225,822 | ₩222,872 | ₩225,114 | +0.33% | 8.6만 |
|---|
| 2026.01.22 | ₩224,847 | ₩227,771 | ₩223,793 | ₩225,702 | +0.38% | 10.7만 |
|---|
| 2026.01.21 | ₩226,516 | ₩228,973 | ₩224,033 | ₩225,114 | -0.62% | 28만 |
|---|
| 2026.01.20 | ₩223,713 | ₩226,823 | ₩221,483 | ₩225,795 | +0.93% | 10.4만 |
|---|
| 2026.01.16 | ₩225,608 | ₩226,503 | ₩221,577 | ₩224,407 | -0.53% | 9.7만 |
|---|
| 2026.01.15 | ₩227,344 | ₩227,811 | ₩225,168 | ₩226,596 | -0.33% | 9.6만 |
|---|
| 2026.01.14 | ₩222,338 | ₩228,025 | ₩222,338 | ₩227,037 | +2.11% | 11.1만 |
|---|
| 2026.01.13 | ₩225,502 | ₩225,528 | ₩221,510 | ₩222,765 | -1.21% | 9.2만 |
|---|
| 2026.01.12 | ₩223,379 | ₩226,156 | ₩222,177 | ₩225,515 | +0.96% | 9.9만 |
|---|
| 2026.01.09 | ₩223,312 | ₩229,213 | ₩223,032 | ₩224,207 | +0.40% | 12.6만 |
|---|
| 2026.01.08 | ₩219,307 | ₩226,343 | ₩219,307 | ₩224,207 | +2.23% | 12.8만 |
|---|
| 2026.01.07 | ₩221,777 | ₩223,406 | ₩218,720 | ₩220,362 | -0.64% | 11.6만 |
|---|
| 2026.01.06 | ₩215,756 | ₩221,016 | ₩214,514 | ₩220,882 | +2.38% | 15.4만 |
|---|
| 2026.01.05 | ₩218,680 | ₩221,910 | ₩216,263 | ₩216,584 | -0.96% | 15.7만 |
|---|
| 2026.01.02 | ₩219,267 | ₩222,551 | ₩218,920 | ₩219,681 | +0.19% | 13.8만 |
|---|
| 2025.12.31 | ₩218,760 | ₩220,282 | ₩217,825 | ₩219,507 | +0.34% | 14.2만 |
|---|
| 2025.12.30 | ₩220,469 | ₩223,673 | ₩218,640 | ₩219,000 | -0.67% | 9.1만 |
|---|
| 2025.12.29 | ₩221,990 | ₩224,928 | ₩219,761 | ₩221,670 | -0.14% | 10.7만 |
|---|
| 2025.12.26 | ₩221,203 | ₩225,622 | ₩217,264 | ₩221,416 | +0.10% | 11.9만 |
|---|
| 2025.12.24 | ₩219,841 | ₩222,084 | ₩217,598 | ₩220,936 | +0.50% | 9.8만 |
|---|
| 2025.12.23 | ₩222,685 | ₩222,685 | ₩217,838 | ₩218,546 | -1.86% | 13.2만 |
|---|
| 2025.12.22 | ₩225,315 | ₩227,771 | ₩222,618 | ₩222,845 | -1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩228,252 | ₩229,867 | ₩221,510 | ₩225,875 | -1.04% | 31.7만 |
|---|
| 2025.12.18 | ₩230,308 | ₩233,445 | ₩228,385 | ₩229,213 | -0.48% | 13.9만 |
|---|
| 2025.12.17 | ₩228,292 | ₩232,858 | ₩227,317 | ₩230,975 | +1.18% | 12.7만 |
|---|
| 2025.12.16 | ₩226,076 | ₩231,002 | ₩224,153 | ₩229,213 | +1.39% | 19.9만 |
|---|
| 2025.12.15 | ₩223,940 | ₩228,706 | ₩223,806 | ₩226,970 | +1.35% | 15.2만 |
|---|
| 2025.12.12 | ₩221,697 | ₩224,220 | ₩219,694 | ₩222,872 | +0.53% | 12.4만 |
|---|
| 2025.12.11 | ₩218,039 | ₩222,618 | ₩216,357 | ₩221,363 | +1.52% | 15.3만 |
|---|
| 2025.12.10 | ₩211,831 | ₩218,653 | ₩210,843 | ₩216,290 | +2.10% | 23만 |
|---|
| 2025.12.09 | ₩212,205 | ₩213,740 | ₩209,815 | ₩211,230 | -0.46% | 16.6만 |
|---|
| 2025.12.08 | ₩213,540 | ₩215,409 | ₩209,521 | ₩211,751 | -0.84% | 17.1만 |
|---|
| 2025.12.05 | ₩217,665 | ₩218,346 | ₩212,685 | ₩213,540 | -1.90% | 22만 |
|---|
| 2025.12.04 | ₩219,788 | ₩224,086 | ₩219,654 | ₩219,801 | +0.01% | 16.6만 |
|---|
| 2025.12.03 | ₩220,802 | ₩223,072 | ₩217,531 | ₩220,135 | -0.30% | 16.4만 |
|---|
| 2025.12.02 | ₩221,924 | ₩222,151 | ₩216,330 | ₩219,507 | -1.09% | 15.3만 |
|---|
| 2025.12.01 | ₩222,418 | ₩223,232 | ₩221,056 | ₩221,790 | -0.28% | 14.4만 |
|---|
| 2025.11.28 | ₩223,125 | ₩223,125 | ₩221,416 | ₩222,872 | -0.11% | 4.7만 |
|---|
| 2025.11.26 | ₩224,861 | ₩226,717 | ₩221,950 | ₩223,125 | -0.77% | 12.6만 |
|---|
| 2025.11.25 | ₩224,514 | ₩228,959 | ₩215,983 | ₩226,049 | +0.68% | 8.7만 |
|---|
| 2025.11.24 | ₩228,319 | ₩229,106 | ₩222,858 | ₩223,072 | -2.30% | 14.4만 |
|---|
| 2025.11.21 | ₩230,575 | ₩234,033 | ₩228,879 | ₩229,186 | -0.60% | 14.2만 |
|---|
| 2025.11.20 | ₩228,946 | ₩230,521 | ₩226,984 | ₩229,280 | +0.15% | 10.7만 |
|---|
| 2025.11.19 | ₩226,957 | ₩229,146 | ₩223,539 | ₩228,065 | +0.49% | 11.2만 |
|---|
| 2025.11.18 | ₩224,380 | ₩227,464 | ₩223,940 | ₩227,237 | +1.27% | 9.6만 |
|---|
| 2025.11.17 | ₩228,292 | ₩229,427 | ₩224,247 | ₩224,380 | -1.71% | 14.1만 |
|---|
| 2025.11.14 | ₩229,480 | ₩232,591 | ₩224,367 | ₩228,639 | -0.37% | 13.6만 |
|---|
| 2025.11.13 | ₩233,191 | ₩234,874 | ₩229,226 | ₩231,082 | -0.90% | 12.4만 |
|---|
| 2025.11.12 | ₩229,854 | ₩233,312 | ₩228,319 | ₩232,430 | +1.12% | 16.7만 |
|---|
| 2025.11.11 | ₩231,202 | ₩232,591 | ₩228,452 | ₩229,160 | -0.88% | 10.7만 |
|---|
| 2025.11.10 | ₩231,095 | ₩232,617 | ₩228,065 | ₩230,214 | -0.38% | 11.9만 |
|---|
| 2025.11.07 | ₩230,294 | ₩234,513 | ₩229,694 | ₩230,228 | -0.03% | 10.3만 |
|---|
| 2025.11.06 | ₩230,655 | ₩233,485 | ₩226,837 | ₩229,814 | -0.36% | 12.9만 |
|---|
| 2025.11.05 | ₩231,776 | ₩235,261 | ₩229,707 | ₩231,977 | +0.09% | 16.6만 |
|---|
| 2025.11.04 | ₩213,900 | ₩231,389 | ₩213,900 | ₩231,135 | +8.06% | 24.4만 |
|---|
| 2025.11.03 | ₩207,786 | ₩212,699 | ₩204,194 | ₩211,257 | +1.67% | 24.2만 |
|---|
| 2025.10.31 | ₩208,013 | ₩210,469 | ₩206,317 | ₩209,321 | +0.63% | 21만 |
|---|
| 2025.10.30 | ₩211,964 | ₩214,581 | ₩209,014 | ₩209,561 | -1.13% | 14.1만 |
|---|
| 2025.10.29 | ₩216,797 | ₩217,224 | ₩211,604 | ₩213,193 | -1.66% | 12.9만 |
|---|
| 2025.10.28 | ₩217,158 | ₩220,121 | ₩214,247 | ₩217,692 | +0.25% | 11.1만 |
|---|
| 2025.10.27 | ₩222,338 | ₩222,338 | ₩217,612 | ₩218,079 | -1.92% | 9.7만 |
|---|
| 2025.10.24 | ₩223,606 | ₩224,487 | ₩221,176 | ₩222,338 | -0.57% | 8.1만 |
|---|
| 2025.10.23 | ₩226,169 | ₩227,117 | ₩220,295 | ₩223,032 | -1.39% | 7.5만 |
|---|
| 2025.10.22 | ₩223,913 | ₩227,624 | ₩223,045 | ₩226,169 | +1.01% | 7.3만 |
|---|
| 2025.10.21 | ₩225,648 | ₩225,675 | ₩222,618 | ₩223,205 | -1.08% | 8만 |
|---|
| 2025.10.20 | ₩225,595 | ₩226,076 | ₩223,366 | ₩225,128 | -0.21% | 6.2만 |
|---|
| 2025.10.17 | ₩221,203 | ₩226,903 | ₩220,802 | ₩224,727 | +1.59% | 13.4만 |
|---|
| 2025.10.16 | ₩221,189 | ₩222,137 | ₩217,838 | ₩220,575 | -0.28% | 13.2만 |
|---|
| 2025.10.15 | ₩220,562 | ₩222,124 | ₩219,721 | ₩220,709 | +0.07% | 10.7만 |
|---|
| 2025.10.14 | ₩218,386 | ₩220,896 | ₩217,264 | ₩220,509 | +0.97% | 12만 |
|---|
| 2025.10.13 | ₩220,175 | ₩220,362 | ₩218,052 | ₩218,933 | -0.56% | 9.1만 |
|---|
| 2025.10.10 | ₩218,306 | ₩220,629 | ₩216,824 | ₩220,121 | +0.83% | 13.3만 |
|---|