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 | ₩136,401 | ₩137,549 | ₩131,743 | ₩132,544 | -2.83% | 35.9만 |
| 2026.10.08 | ₩134,773 | ₩137,269 | ₩133,678 | ₩136,401 | +1.21% | 52.8만 |
| 2026.10.07 | ₩134,119 | ₩134,893 | ₩133,611 | ₩134,052 | -0.05% | 47.1만 |
| 2026.10.06 | ₩133,184 | ₩134,399 | ₩132,837 | ₩133,745 | +0.42% | 32.9만 |
| 2026.10.05 | ₩132,757 | ₩133,184 | ₩129,834 | ₩132,797 | +0.03% | 45만 |
| 2026.10.02 | ₩134,359 | ₩134,532 | ₩131,956 | ₩132,851 | -1.12% | 27만 |
| 2026.10.01 | ₩132,664 | ₩134,439 | ₩129,474 | ₩133,064 | +0.30% | 55.5만 |
| 2026.09.30 | ₩133,411 | ₩134,386 | ₩130,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,397 |
| -0.76% |
| 45.2만 |
| 2026.09.29 | ₩133,611 | ₩135,867 | ₩131,810 | ₩133,345 | -0.20% | 25.1만 |
|---|
| 2026.09.28 | ₩133,772 | ₩136,041 | ₩131,556 | ₩134,946 | +0.88% | 32.6만 |
|---|
| 2026.09.25 | ₩134,452 | ₩135,160 | ₩133,064 | ₩134,105 | -0.26% | 35.3만 |
|---|
| 2026.09.24 | ₩136,521 | ₩138,030 | ₩134,212 | ₩135,000 | -1.11% | 31.4만 |
|---|
| 2026.09.23 | ₩138,230 | ₩139,444 | ₩135,680 | ₩136,308 | -1.39% | 39.1만 |
|---|
| 2026.09.22 | ₩138,684 | ₩139,578 | ₩136,948 | ₩138,230 | -0.33% | 46.1만 |
|---|
| 2026.09.21 | ₩133,878 | ₩138,577 | ₩132,343 | ₩136,815 | +2.19% | 36.7만 |
|---|
| 2026.09.18 | ₩134,359 | ₩136,455 | ₩132,690 | ₩133,371 | -0.74% | 151.1만 |
|---|
| 2026.09.17 | ₩138,657 | ₩139,204 | ₩134,853 | ₩135,146 | -2.53% | 41.7만 |
|---|
| 2026.09.16 | ₩135,093 | ₩137,763 | ₩135,093 | ₩137,429 | +1.73% | 38.8만 |
|---|
| 2026.09.15 | ₩136,374 | ₩136,374 | ₩130,808 | ₩135,267 | -0.81% | 50만 |
|---|
| 2026.09.14 | ₩140,779 | ₩142,955 | ₩137,029 | ₩137,402 | -2.40% | 47만 |
|---|
| 2026.09.11 | ₩136,094 | ₩138,937 | ₩133,745 | ₩138,884 | +2.05% | 45.5만 |
|---|
| 2026.09.10 | ₩135,093 | ₩137,215 | ₩134,105 | ₩135,440 | +0.26% | 44만 |
|---|
| 2026.09.09 | ₩138,096 | ₩138,630 | ₩134,212 | ₩135,080 | -2.18% | 42.2만 |
|---|
| 2026.09.08 | ₩138,510 | ₩140,032 | ₩136,334 | ₩138,857 | +0.25% | 44.3만 |
|---|
| 2026.09.04 | ₩140,365 | ₩142,061 | ₩139,711 | ₩140,672 | +0.22% | 30.6만 |
|---|
| 2026.09.03 | ₩148,855 | ₩149,162 | ₩140,699 | ₩141,006 | -5.27% | 40.7만 |
|---|
| 2026.09.02 | ₩150,843 | ₩151,150 | ₩148,454 | ₩148,654 | -1.45% | 36.9만 |
|---|
| 2026.09.01 | ₩150,470 | ₩151,324 | ₩147,560 | ₩149,268 | -0.80% | 54.2만 |
|---|
| 2026.08.31 | ₩152,285 | ₩154,648 | ₩150,296 | ₩150,363 | -1.26% | 39.4만 |
|---|
| 2026.08.28 | ₩150,897 | ₩153,967 | ₩149,696 | ₩153,286 | +1.58% | 35.9만 |
|---|
| 2026.08.27 | ₩149,909 | ₩150,803 | ₩146,986 | ₩150,203 | +0.20% | 42.7만 |
|---|
| 2026.08.26 | ₩154,407 | ₩156,183 | ₩150,630 | ₩151,431 | -1.93% | 50.4만 |
|---|
| 2026.08.25 | ₩158,745 | ₩161,495 | ₩151,805 | ₩156,636 | -1.33% | 77.1만 |
|---|
| 2026.08.24 | ₩150,710 | ₩155,021 | ₩149,696 | ₩154,514 | +2.52% | 53.4만 |
|---|
| 2026.08.21 | ₩150,510 | ₩152,218 | ₩148,454 | ₩149,001 | -1.00% | 38.9만 |
|---|
| 2026.08.20 | ₩154,901 | ₩156,236 | ₩150,270 | ₩150,683 | -2.72% | 28.3만 |
|---|
| 2026.08.19 | ₩155,275 | ₩157,411 | ₩154,701 | ₩156,062 | +0.51% | 19.1만 |
|---|
| 2026.08.18 | ₩155,555 | ₩156,730 | ₩152,766 | ₩154,274 | -0.82% | 20.2만 |
|---|
| 2026.08.17 | ₩153,606 | ₩155,569 | ₩152,992 | ₩153,179 | -0.28% | 28.4만 |
|---|
| 2026.08.14 | ₩156,703 | ₩156,903 | ₩153,313 | ₩154,901 | -1.15% | 21.1만 |
|---|
| 2026.08.13 | ₩155,275 | ₩158,065 | ₩154,781 | ₩156,730 | +0.94% | 41만 |
|---|
| 2026.08.12 | ₩152,192 | ₩154,701 | ₩151,271 | ₩154,701 | +1.65% | 26.5만 |
|---|
| 2026.08.11 | ₩151,150 | ₩155,448 | ₩150,964 | ₩153,526 | +1.57% | 26.8만 |
|---|
| 2026.08.10 | ₩150,830 | ₩153,500 | ₩149,856 | ₩152,218 | +0.92% | 32.5만 |
|---|
| 2026.08.07 | ₩146,652 | ₩151,578 | ₩145,972 | ₩151,471 | +3.29% | 22.3만 |
|---|
| 2026.08.06 | ₩149,869 | ₩150,363 | ₩146,826 | ₩147,213 | -1.77% | 26.9만 |
|---|
| 2026.08.05 | ₩147,333 | ₩148,694 | ₩144,623 | ₩148,508 | +0.80% | 22.1만 |
|---|
| 2026.08.04 | ₩146,198 | ₩148,294 | ₩145,438 | ₩147,226 | +0.70% | 26.3만 |
|---|
| 2026.08.03 | ₩147,066 | ₩149,322 | ₩144,223 | ₩147,827 | +0.52% | 47.7만 |
|---|
| 2026.07.31 | ₩142,848 | ₩143,969 | ₩140,873 | ₩142,648 | -0.14% | 35.4만 |
|---|
| 2026.07.30 | ₩146,652 | ₩146,666 | ₩143,088 | ₩143,636 | -2.06% | 31.2만 |
|---|
| 2026.07.29 | ₩146,999 | ₩150,123 | ₩146,279 | ₩148,481 | +1.01% | 30.5만 |
|---|
| 2026.07.28 | ₩146,332 | ₩150,803 | ₩146,158 | ₩147,079 | +0.51% | 35.7만 |
|---|
| 2026.07.27 | ₩144,503 | ₩146,105 | ₩143,395 | ₩143,462 | -0.72% | 25.2만 |
|---|
| 2026.07.24 | ₩142,448 | ₩144,263 | ₩142,448 | ₩143,075 | +0.44% | 18.1만 |
|---|
| 2026.07.23 | ₩144,116 | ₩144,116 | ₩141,286 | ₩142,221 | -1.32% | 24.6만 |
|---|
| 2026.07.22 | ₩145,264 | ₩148,161 | ₩144,570 | ₩145,010 | -0.17% | 25.5만 |
|---|
| 2026.07.21 | ₩146,893 | ₩148,668 | ₩143,222 | ₩144,450 | -1.66% | 24.3만 |
|---|
| 2026.07.20 | ₩143,195 | ₩147,640 | ₩141,006 | ₩147,213 | +2.81% | 34.4만 |
|---|
| 2026.07.17 | ₩148,694 | ₩150,763 | ₩141,634 | ₩143,008 | -3.82% | 28.5만 |
|---|
| 2026.07.16 | ₩142,608 | ₩146,719 | ₩141,140 | ₩146,626 | +2.82% | 39.5만 |
|---|
| 2026.07.15 | ₩144,637 | ₩145,304 | ₩140,379 | ₩140,779 | -2.67% | 29.4만 |
|---|
| 2026.07.14 | ₩151,831 | ₩152,312 | ₩142,581 | ₩142,768 | -5.97% | 43.2만 |
|---|
| 2026.07.13 | ₩153,833 | ₩155,489 | ₩151,631 | ₩152,312 | -0.99% | 18.2만 |
|---|
| 2026.07.10 | ₩150,577 | ₩153,860 | ₩149,202 | ₩153,233 | +1.76% | 18.3만 |
|---|
| 2026.07.09 | ₩149,469 | ₩149,776 | ₩145,771 | ₩149,615 | +0.10% | 24.6만 |
|---|
| 2026.07.08 | ₩151,404 | ₩152,178 | ₩149,175 | ₩149,696 | -1.13% | 27.9만 |
|---|
| 2026.07.07 | ₩153,286 | ₩154,341 | ₩151,084 | ₩151,644 | -1.07% | 21.5만 |
|---|
| 2026.07.06 | ₩153,994 | ₩156,717 | ₩148,334 | ₩149,936 | -2.64% | 21.4만 |
|---|
| 2026.07.02 | ₩155,035 | ₩157,437 | ₩152,979 | ₩154,554 | -0.31% | 43.3만 |
|---|
| 2026.07.01 | ₩153,326 | ₩157,371 | ₩153,326 | ₩155,035 | +1.11% | 23.3만 |
|---|
| 2026.06.30 | ₩153,340 | ₩153,580 | ₩151,311 | ₩152,378 | -0.63% | 22.9만 |
|---|
| 2026.06.29 | ₩153,326 | ₩154,381 | ₩151,991 | ₩154,194 | +0.57% | 34.2만 |
|---|
| 2026.06.26 | ₩151,070 | ₩156,049 | ₩149,589 | ₩154,728 | +2.42% | 88.2만 |
|---|
| 2026.06.25 | ₩150,243 | ₩153,139 | ₩149,135 | ₩150,043 | -0.13% | 25.2만 |
|---|
| 2026.06.24 | ₩146,265 | ₩150,536 | ₩146,265 | ₩150,243 | +2.72% | 36.8만 |
|---|
| 2026.06.23 | ₩142,808 | ₩146,105 | ₩141,527 | ₩145,478 | +1.87% | 36.6만 |
|---|
| 2026.06.22 | ₩142,314 | ₩143,209 | ₩139,191 | ₩139,778 | -1.78% | 44.3만 |
|---|
| 2026.06.18 | ₩141,006 | ₩144,263 | ₩140,552 | ₩142,902 | +1.34% | 89.4만 |
|---|
| 2026.06.17 | ₩143,916 | ₩144,890 | ₩139,591 | ₩141,006 | -2.02% | 42.5만 |
|---|
| 2026.06.16 | ₩145,077 | ₩148,441 | ₩144,397 | ₩145,384 | +0.21% | 24.8만 |
|---|
| 2026.06.15 | ₩148,187 | ₩149,682 | ₩144,677 | ₩145,077 | -2.10% | 39만 |
|---|
| 2026.06.12 | ₩146,332 | ₩149,255 | ₩145,318 | ₩148,975 | +1.81% | 26.9만 |
|---|
| 2026.06.11 | ₩145,077 | ₩146,879 | ₩144,290 | ₩146,105 | +0.71% | 24.1만 |
|---|
| 2026.06.10 | ₩147,707 | ₩148,881 | ₩145,010 | ₩145,972 | -1.17% | 32.8만 |
|---|
| 2026.06.09 | ₩145,451 | ₩149,415 | ₩145,451 | ₩146,839 | +0.95% | 30만 |
|---|
| 2026.06.08 | ₩141,780 | ₩145,584 | ₩141,660 | ₩145,438 | +2.58% | 22.1만 |
|---|
| 2026.06.05 | ₩141,487 | ₩145,584 | ₩141,220 | ₩143,302 | +1.28% | 30.2만 |
|---|
| 2026.06.04 | ₩145,464 | ₩149,015 | ₩141,874 | ₩142,114 | -2.30% | 36.4만 |
|---|
| 2026.06.03 | ₩144,156 | ₩144,997 | ₩141,313 | ₩142,835 | -0.92% | 51.7만 |
|---|
| 2026.06.02 | ₩146,118 | ₩146,986 | ₩144,250 | ₩145,264 | -0.58% | 33.8만 |
|---|
| 2026.06.01 | ₩148,988 | ₩151,471 | ₩144,437 | ₩146,399 | -1.74% | 25.5만 |
|---|
| 2026.05.29 | ₩151,417 | ₩153,273 | ₩148,961 | ₩149,415 | -1.32% | 50.2만 |
|---|
| 2026.05.28 | ₩153,406 | ₩154,127 | ₩150,843 | ₩152,459 | -0.62% | 32.3만 |
|---|
| 2026.05.27 | ₩152,779 | ₩154,621 | ₩152,392 | ₩153,406 | +0.41% | 35.8만 |
|---|
| 2026.05.26 | ₩152,485 | ₩153,847 | ₩150,737 | ₩152,525 | +0.03% | 50.1만 |
|---|
| 2026.05.22 | ₩150,523 | ₩153,647 | ₩150,523 | ₩153,500 | +1.98% | 35.2만 |
|---|
| 2026.05.21 | ₩148,614 | ₩152,792 | ₩147,240 | ₩150,523 | +1.28% | 32.2만 |
|---|
| 2026.05.20 | ₩151,311 | ₩154,007 | ₩147,680 | ₩149,495 | -1.20% | 41.2만 |
|---|
| 2026.05.19 | ₩151,351 | ₩153,073 | ₩149,122 | ₩152,018 | +0.44% | 28.1만 |
|---|
| 2026.05.18 | ₩152,672 | ₩155,141 | ₩150,483 | ₩150,803 | -1.22% | 36.9만 |
|---|
| 2026.05.15 | ₩153,593 | ₩155,956 | ₩150,283 | ₩152,178 | -0.92% | 30.6만 |
|---|
| 2026.05.14 | ₩153,753 | ₩156,663 | ₩152,138 | ₩152,685 | -0.69% | 28.1만 |
|---|
| 2026.05.13 | ₩151,457 | ₩154,261 | ₩150,363 | ₩152,499 | +0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩151,551 | ₩154,207 | ₩150,843 | ₩152,859 | +0.86% | 45만 |
|---|
| 2026.05.11 | ₩151,751 | ₩152,766 | ₩149,629 | ₩149,882 | -1.23% | 34만 |
|---|
| 2026.05.08 | ₩155,862 | ₩156,823 | ₩151,564 | ₩151,751 | -2.64% | 35.1만 |
|---|
| 2026.05.07 | ₩156,917 | ₩160,254 | ₩155,302 | ₩156,116 | -0.51% | 35.4만 |
|---|
| 2026.05.06 | ₩160,294 | ₩162,803 | ₩156,890 | ₩156,917 | -2.11% | 42.3만 |
|---|
| 2026.05.05 | ₩154,648 | ₩159,226 | ₩148,241 | ₩158,452 | +2.46% | 51만 |
|---|
| 2026.05.04 | ₩161,121 | ₩163,457 | ₩148,214 | ₩155,128 | -3.72% | 95.3만 |
|---|
| 2026.05.01 | ₩174,376 | ₩175,844 | ₩163,684 | ₩166,020 | -4.79% | 67.5만 |
|---|
| 2026.04.30 | ₩170,705 | ₩174,322 | ₩169,223 | ₩173,895 | +1.87% | 35.3만 |
|---|
| 2026.04.29 | ₩168,075 | ₩172,387 | ₩167,421 | ₩171,519 | +2.05% | 29.2만 |
|---|
| 2026.04.28 | ₩172,093 | ₩173,268 | ₩167,635 | ₩169,410 | -1.56% | 26.8만 |
|---|
| 2026.04.27 | ₩169,797 | ₩172,867 | ₩168,182 | ₩170,318 | +0.31% | 30.2만 |
|---|
| 2026.04.24 | ₩166,848 | ₩173,254 | ₩166,848 | ₩170,158 | +1.98% | 30.4만 |
|---|
| 2026.04.23 | ₩169,998 | ₩170,385 | ₩165,846 | ₩167,288 | -1.59% | 35.6만 |
|---|
| 2026.04.22 | ₩170,211 | ₩171,092 | ₩167,288 | ₩169,731 | -0.28% | 33.6만 |
|---|
| 2026.04.21 | ₩177,673 | ₩178,527 | ₩168,756 | ₩169,691 | -4.49% | 42.2만 |
|---|
| 2026.04.20 | ₩185,041 | ₩185,214 | ₩177,606 | ₩177,859 | -3.88% | 34.9만 |
|---|
| 2026.04.17 | ₩183,732 | ₩185,574 | ₩181,597 | ₩185,348 | +0.88% | 26.8만 |
|---|
| 2026.04.16 | ₩181,984 | ₩185,214 | ₩178,580 | ₩182,598 | +0.34% | 36.9만 |
|---|
| 2026.04.15 | ₩188,778 | ₩189,472 | ₩181,971 | ₩182,318 | -3.42% | 49.1만 |
|---|
| 2026.04.14 | ₩190,807 | ₩191,594 | ₩187,950 | ₩189,953 | -0.45% | 33.5만 |
|---|
| 2026.04.13 | ₩189,899 | ₩191,821 | ₩186,455 | ₩191,327 | +0.75% | 30.5만 |
|---|
| 2026.04.10 | ₩194,157 | ₩194,291 | ₩188,671 | ₩189,539 | -2.38% | 26.6만 |
|---|
| 2026.04.09 | ₩190,994 | ₩196,026 | ₩190,994 | ₩195,398 | +2.31% | 36.8만 |
|---|
| 2026.04.08 | ₩194,558 | ₩195,799 | ₩191,781 | ₩192,716 | -0.95% | 40만 |
|---|
| 2026.04.07 | ₩190,833 | ₩194,624 | ₩190,620 | ₩193,156 | +1.22% | 21.5만 |
|---|
| 2026.04.06 | ₩189,058 | ₩192,115 | ₩188,337 | ₩190,833 | +0.94% | 25만 |
|---|
| 2026.04.02 | ₩184,440 | ₩189,525 | ₩183,399 | ₩189,058 | +2.50% | 23.8만 |
|---|
| 2026.04.01 | ₩186,335 | ₩186,442 | ₩183,826 | ₩184,840 | -0.80% | 24.1만 |
|---|
| 2026.03.31 | ₩188,284 | ₩189,672 | ₩184,467 | ₩184,640 | -1.94% | 24.4만 |
|---|
| 2026.03.30 | ₩184,066 | ₩186,842 | ₩182,745 | ₩186,402 | +1.27% | 30.6만 |
|---|
| 2026.03.27 | ₩187,750 | ₩188,137 | ₩182,491 | ₩183,038 | -2.51% | 36.9만 |
|---|
| 2026.03.26 | ₩186,349 | ₩191,301 | ₩185,361 | ₩189,152 | +1.50% | 20.7만 |
|---|
| 2026.03.25 | ₩188,965 | ₩188,965 | ₩183,479 | ₩186,682 | -1.21% | 23.6만 |
|---|
| 2026.03.24 | ₩189,192 | ₩191,421 | ₩187,003 | ₩188,297 | -0.47% | 31.2만 |
|---|
| 2026.03.23 | ₩193,423 | ₩195,105 | ₩190,420 | ₩190,874 | -1.32% | 23.5만 |
|---|
| 2026.03.20 | ₩188,578 | ₩193,423 | ₩187,497 | ₩192,315 | +1.98% | 124.2만 |
|---|
| 2026.03.19 | ₩186,549 | ₩190,366 | ₩185,174 | ₩189,218 | +1.43% | 27만 |
|---|
| 2026.03.18 | ₩188,644 | ₩195,131 | ₩184,787 | ₩186,042 | -1.38% | 38.1만 |
|---|
| 2026.03.17 | ₩197,040 | ₩198,388 | ₩188,698 | ₩189,646 | -3.75% | 32.8만 |
|---|
| 2026.03.16 | ₩202,152 | ₩203,087 | ₩195,172 | ₩195,425 | -3.33% | 38.3만 |
|---|
| 2026.03.13 | ₩203,380 | ₩205,636 | ₩200,871 | ₩202,152 | -0.60% | 20.8만 |
|---|
| 2026.03.12 | ₩202,192 | ₩207,238 | ₩201,672 | ₩202,820 | +0.31% | 28.3만 |
|---|
| 2026.03.11 | ₩210,228 | ₩210,228 | ₩200,431 | ₩204,301 | -2.82% | 25.4만 |
|---|
| 2026.03.10 | ₩217,075 | ₩218,050 | ₩207,305 | ₩210,375 | -3.09% | 36.3만 |
|---|
| 2026.03.09 | ₩216,702 | ₩222,508 | ₩215,794 | ₩218,864 | +1.00% | 23.6만 |
|---|
| 2026.03.06 | ₩216,354 | ₩218,357 | ₩214,526 | ₩216,702 | +0.16% | 13.8만 |
|---|
| 2026.03.05 | ₩223,229 | ₩224,216 | ₩219,972 | ₩219,972 | -1.46% | 13.4만 |
|---|
| 2026.03.04 | ₩223,282 | ₩226,365 | ₩219,972 | ₩224,670 | +0.62% | 17.3만 |
|---|
| 2026.03.03 | ₩217,623 | ₩222,882 | ₩213,845 | ₩222,001 | +2.01% | 13.8만 |
|---|
| 2026.03.02 | ₩216,274 | ₩222,468 | ₩216,274 | ₩220,025 | +1.73% | 16.2만 |
|---|
| 2026.02.27 | ₩220,172 | ₩221,440 | ₩215,954 | ₩219,358 | -0.37% | 29.5만 |
|---|
| 2026.02.26 | ₩224,083 | ₩228,047 | ₩219,531 | ₩220,172 | -1.75% | 17.6만 |
|---|
| 2026.02.25 | ₩221,493 | ₩223,856 | ₩218,023 | ₩222,494 | +0.45% | 24.8만 |
|---|
| 2026.02.24 | ₩219,998 | ₩221,800 | ₩218,904 | ₩221,253 | +0.57% | 16.5만 |
|---|
| 2026.02.23 | ₩221,000 | ₩221,320 | ₩215,460 | ₩218,677 | -1.05% | 16.6만 |
|---|
| 2026.02.20 | ₩219,091 | ₩222,388 | ₩217,849 | ₩221,333 | +1.02% | 21.2만 |
|---|
| 2026.02.19 | ₩213,618 | ₩219,358 | ₩213,391 | ₩218,503 | +2.29% | 18.9만 |
|---|
| 2026.02.18 | ₩211,843 | ₩216,221 | ₩210,321 | ₩214,579 | +1.29% | 18.4만 |
|---|
| 2026.02.17 | ₩213,925 | ₩214,886 | ₩208,826 | ₩211,402 | -1.18% | 18만 |
|---|
| 2026.02.13 | ₩212,043 | ₩213,778 | ₩209,747 | ₩213,218 | +0.55% | 16.5만 |
|---|
| 2026.02.12 | ₩208,546 | ₩213,071 | ₩207,452 | ₩210,989 | +1.17% | 17만 |
|---|
| 2026.02.11 | ₩207,051 | ₩210,228 | ₩203,113 | ₩208,359 | +0.63% | 17.2만 |
|---|
| 2026.02.10 | ₩207,131 | ₩209,427 | ₩204,955 | ₩207,051 | -0.04% | 21.1만 |
|---|
| 2026.02.09 | ₩207,078 | ₩210,375 | ₩204,462 | ₩206,237 | -0.41% | 21.9만 |
|---|
| 2026.02.06 | ₩208,092 | ₩208,853 | ₩204,101 | ₩206,544 | -0.74% | 23.8만 |
|---|
| 2026.02.05 | ₩212,577 | ₩212,577 | ₩204,809 | ₩206,490 | -2.86% | 25.7만 |
|---|
| 2026.02.04 | ₩216,875 | ₩218,597 | ₩207,572 | ₩207,572 | -4.29% | 52.7만 |
|---|
| 2026.02.03 | ₩220,239 | ₩220,239 | ₩206,984 | ₩214,286 | -2.70% | 55.3만 |
|---|
| 2026.02.02 | ₩230,610 | ₩235,268 | ₩229,222 | ₩232,132 | +0.66% | 36.2만 |
|---|
| 2026.01.30 | ₩222,922 | ₩229,182 | ₩222,908 | ₩229,008 | +2.73% | 24.6만 |
|---|
| 2026.01.29 | ₩222,708 | ₩225,631 | ₩221,934 | ₩223,682 | +0.44% | 12.8만 |
|---|
| 2026.01.28 | ₩223,362 | ₩223,362 | ₩219,531 | ₩221,947 | -0.63% | 12.3만 |
|---|
| 2026.01.27 | ₩222,761 | ₩224,190 | ₩219,972 | ₩223,763 | +0.45% | 18.4만 |
|---|
| 2026.01.26 | ₩225,952 | ₩227,260 | ₩222,628 | ₩223,522 | -1.08% | 12.4만 |
|---|
| 2026.01.23 | ₩224,323 | ₩225,778 | ₩222,828 | ₩225,071 | +0.33% | 8.6만 |
|---|
| 2026.01.22 | ₩224,804 | ₩227,727 | ₩223,749 | ₩225,658 | +0.38% | 10.7만 |
|---|
| 2026.01.21 | ₩226,472 | ₩228,928 | ₩223,989 | ₩225,071 | -0.62% | 28만 |
|---|
| 2026.01.20 | ₩223,669 | ₩226,779 | ₩221,440 | ₩225,751 | +0.93% | 10.4만 |
|---|
| 2026.01.16 | ₩225,564 | ₩226,459 | ₩221,533 | ₩224,363 | -0.53% | 9.7만 |
|---|
| 2026.01.15 | ₩227,300 | ₩227,767 | ₩225,124 | ₩226,552 | -0.33% | 9.6만 |
|---|
| 2026.01.14 | ₩222,294 | ₩227,980 | ₩222,294 | ₩226,993 | +2.11% | 11.1만 |
|---|
| 2026.01.13 | ₩225,458 | ₩225,484 | ₩221,467 | ₩222,721 | -1.21% | 9.2만 |
|---|
| 2026.01.12 | ₩223,335 | ₩226,112 | ₩222,134 | ₩225,471 | +0.96% | 9.9만 |
|---|
| 2026.01.09 | ₩223,269 | ₩229,168 | ₩222,988 | ₩224,163 | +0.40% | 12.6만 |
|---|
| 2026.01.08 | ₩219,264 | ₩226,299 | ₩219,264 | ₩224,163 | +2.23% | 12.8만 |
|---|
| 2026.01.07 | ₩221,734 | ₩223,362 | ₩218,677 | ₩220,319 | -0.64% | 11.6만 |
|---|
| 2026.01.06 | ₩215,714 | ₩220,973 | ₩214,472 | ₩220,839 | +2.38% | 15.4만 |
|---|
| 2026.01.05 | ₩218,637 | ₩221,867 | ₩216,221 | ₩216,541 | -0.96% | 15.7만 |
|---|
| 2026.01.02 | ₩219,224 | ₩222,508 | ₩218,877 | ₩219,638 | +0.19% | 13.8만 |
|---|
| 2025.12.31 | ₩218,717 | ₩220,239 | ₩217,783 | ₩219,465 | +0.34% | 14.2만 |
|---|
| 2025.12.30 | ₩220,426 | ₩223,629 | ₩218,597 | ₩218,957 | -0.67% | 9.1만 |
|---|
| 2025.12.29 | ₩221,947 | ₩224,884 | ₩219,718 | ₩221,627 | -0.14% | 10.7만 |
|---|
| 2025.12.26 | ₩221,160 | ₩225,578 | ₩217,222 | ₩221,373 | +0.10% | 11.9만 |
|---|
| 2025.12.24 | ₩219,798 | ₩222,041 | ₩217,556 | ₩220,893 | +0.50% | 9.8만 |
|---|
| 2025.12.23 | ₩222,641 | ₩222,641 | ₩217,796 | ₩218,503 | -1.86% | 13.2만 |
|---|
| 2025.12.22 | ₩225,271 | ₩227,727 | ₩222,575 | ₩222,801 | -1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩228,207 | ₩229,822 | ₩221,467 | ₩225,831 | -1.04% | 31.7만 |
|---|
| 2025.12.18 | ₩230,263 | ₩233,400 | ₩228,341 | ₩229,168 | -0.48% | 13.9만 |
|---|
| 2025.12.17 | ₩228,247 | ₩232,812 | ₩227,273 | ₩230,930 | +1.18% | 12.7만 |
|---|
| 2025.12.16 | ₩226,032 | ₩230,957 | ₩224,110 | ₩229,168 | +1.39% | 19.9만 |
|---|
| 2025.12.15 | ₩223,896 | ₩228,661 | ₩223,763 | ₩226,926 | +1.35% | 15.2만 |
|---|
| 2025.12.12 | ₩221,654 | ₩224,176 | ₩219,651 | ₩222,828 | +0.53% | 12.4만 |
|---|
| 2025.12.11 | ₩217,996 | ₩222,575 | ₩216,314 | ₩221,320 | +1.52% | 15.3만 |
|---|
| 2025.12.10 | ₩211,790 | ₩218,610 | ₩210,802 | ₩216,248 | +2.10% | 23만 |
|---|
| 2025.12.09 | ₩212,163 | ₩213,698 | ₩209,774 | ₩211,189 | -0.46% | 16.6만 |
|---|
| 2025.12.08 | ₩213,498 | ₩215,367 | ₩209,480 | ₩211,709 | -0.84% | 17.1만 |
|---|
| 2025.12.05 | ₩217,623 | ₩218,303 | ₩212,644 | ₩213,498 | -1.90% | 22만 |
|---|
| 2025.12.04 | ₩219,745 | ₩224,043 | ₩219,611 | ₩219,758 | +0.01% | 16.6만 |
|---|
| 2025.12.03 | ₩220,759 | ₩223,028 | ₩217,489 | ₩220,092 | -0.30% | 16.4만 |
|---|
| 2025.12.02 | ₩221,880 | ₩222,107 | ₩216,288 | ₩219,465 | -1.09% | 15.3만 |
|---|
| 2025.12.01 | ₩222,374 | ₩223,189 | ₩221,013 | ₩221,747 | -0.28% | 14.4만 |
|---|
| 2025.11.28 | ₩223,082 | ₩223,082 | ₩221,373 | ₩222,828 | -0.11% | 4.7만 |
|---|
| 2025.11.26 | ₩224,817 | ₩226,672 | ₩221,907 | ₩223,082 | -0.77% | 12.6만 |
|---|
| 2025.11.25 | ₩224,470 | ₩228,915 | ₩215,941 | ₩226,005 | +0.68% | 8.7만 |
|---|
| 2025.11.24 | ₩228,274 | ₩229,062 | ₩222,815 | ₩223,028 | -2.30% | 14.4만 |
|---|
| 2025.11.21 | ₩230,530 | ₩233,987 | ₩228,835 | ₩229,142 | -0.60% | 14.2만 |
|---|
| 2025.11.20 | ₩228,901 | ₩230,476 | ₩226,939 | ₩229,235 | +0.15% | 10.7만 |
|---|
| 2025.11.19 | ₩226,913 | ₩229,102 | ₩223,496 | ₩228,020 | +0.49% | 11.2만 |
|---|
| 2025.11.18 | ₩224,336 | ₩227,420 | ₩223,896 | ₩227,193 | +1.27% | 9.6만 |
|---|
| 2025.11.17 | ₩228,247 | ₩229,382 | ₩224,203 | ₩224,336 | -1.71% | 14.1만 |
|---|
| 2025.11.14 | ₩229,435 | ₩232,545 | ₩224,323 | ₩228,594 | -0.37% | 13.6만 |
|---|
| 2025.11.13 | ₩233,146 | ₩234,828 | ₩229,182 | ₩231,037 | -0.90% | 12.4만 |
|---|
| 2025.11.12 | ₩229,809 | ₩233,266 | ₩228,274 | ₩232,385 | +1.12% | 16.7만 |
|---|
| 2025.11.11 | ₩231,157 | ₩232,545 | ₩228,408 | ₩229,115 | -0.88% | 10.7만 |
|---|
| 2025.11.10 | ₩231,050 | ₩232,572 | ₩228,020 | ₩230,169 | -0.38% | 11.9만 |
|---|
| 2025.11.07 | ₩230,250 | ₩234,467 | ₩229,649 | ₩230,183 | -0.03% | 10.3만 |
|---|
| 2025.11.06 | ₩230,610 | ₩233,440 | ₩226,792 | ₩229,769 | -0.36% | 12.9만 |
|---|
| 2025.11.05 | ₩231,731 | ₩235,215 | ₩229,662 | ₩231,931 | +0.09% | 16.6만 |
|---|
| 2025.11.04 | ₩213,858 | ₩231,344 | ₩213,858 | ₩231,090 | +8.06% | 24.4만 |
|---|
| 2025.11.03 | ₩207,745 | ₩212,657 | ₩204,155 | ₩211,216 | +1.67% | 24.2만 |
|---|
| 2025.10.31 | ₩207,972 | ₩210,428 | ₩206,277 | ₩209,280 | +0.63% | 21만 |
|---|
| 2025.10.30 | ₩211,923 | ₩214,539 | ₩208,973 | ₩209,520 | -1.13% | 14.1만 |
|---|
| 2025.10.29 | ₩216,755 | ₩217,182 | ₩211,563 | ₩213,151 | -1.66% | 12.9만 |
|---|
| 2025.10.28 | ₩217,115 | ₩220,079 | ₩214,205 | ₩217,649 | +0.25% | 11.1만 |
|---|
| 2025.10.27 | ₩222,294 | ₩222,294 | ₩217,569 | ₩218,036 | -1.92% | 9.7만 |
|---|
| 2025.10.24 | ₩223,562 | ₩224,443 | ₩221,133 | ₩222,294 | -0.57% | 8.1만 |
|---|
| 2025.10.23 | ₩226,125 | ₩227,073 | ₩220,252 | ₩222,988 | -1.39% | 7.5만 |
|---|
| 2025.10.22 | ₩223,869 | ₩227,580 | ₩223,002 | ₩226,125 | +1.01% | 7.3만 |
|---|
| 2025.10.21 | ₩225,605 | ₩225,631 | ₩222,575 | ₩223,162 | -1.08% | 8만 |
|---|
| 2025.10.20 | ₩225,551 | ₩226,032 | ₩223,322 | ₩225,084 | -0.21% | 6.2만 |
|---|
| 2025.10.17 | ₩221,160 | ₩226,859 | ₩220,759 | ₩224,684 | +1.59% | 13.4만 |
|---|
| 2025.10.16 | ₩221,146 | ₩222,094 | ₩217,796 | ₩220,532 | -0.28% | 13.2만 |
|---|
| 2025.10.15 | ₩220,519 | ₩222,081 | ₩219,678 | ₩220,666 | +0.07% | 10.7만 |
|---|
| 2025.10.14 | ₩218,343 | ₩220,853 | ₩217,222 | ₩220,466 | +0.97% | 12만 |
|---|
| 2025.10.13 | ₩220,132 | ₩220,319 | ₩218,010 | ₩218,891 | -0.56% | 9.1만 |
|---|
| 2025.10.10 | ₩218,263 | ₩220,586 | ₩216,782 | ₩220,079 | +0.83% | 13.3만 |
|---|