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 | ₩136,558 | ₩137,707 | ₩131,894 | ₩132,696 | -2.83% | 35.9만 |
| 2026.10.08 | ₩134,927 | ₩137,426 | ₩133,831 | ₩136,558 | +1.21% | 52.8만 |
| 2026.10.07 | ₩134,272 | ₩135,047 | ₩133,765 | ₩134,206 | -0.05% | 47.1만 |
| 2026.10.06 | ₩133,337 | ₩134,553 | ₩132,990 | ₩133,898 | +0.42% | 32.9만 |
| 2026.10.05 | ₩132,909 | ₩133,337 | ₩129,983 | ₩132,949 | +0.03% | 45만 |
| 2026.10.02 | ₩134,513 | ₩134,687 | ₩132,108 | ₩133,003 | -1.12% | 27만 |
| 2026.10.01 | ₩132,816 | ₩134,593 | ₩129,622 | ₩133,217 | +0.30% | 55.5만 |
| 2026.09.30 | ₩133,564 | ₩134,540 | ₩130,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,549 |
| -0.76% |
| 45.2만 |
| 2026.09.29 | ₩133,765 | ₩136,023 | ₩131,961 | ₩133,497 | -0.20% | 25.1만 |
|---|
| 2026.09.28 | ₩133,925 | ₩136,197 | ₩131,707 | ₩135,101 | +0.88% | 32.6만 |
|---|
| 2026.09.25 | ₩134,607 | ₩135,315 | ₩133,217 | ₩134,259 | -0.26% | 35.3만 |
|---|
| 2026.09.24 | ₩136,678 | ₩138,188 | ₩134,366 | ₩135,154 | -1.11% | 31.4만 |
|---|
| 2026.09.23 | ₩138,388 | ₩139,604 | ₩135,836 | ₩136,464 | -1.39% | 39.1만 |
|---|
| 2026.09.22 | ₩138,843 | ₩139,738 | ₩137,105 | ₩138,388 | -0.33% | 46.1만 |
|---|
| 2026.09.21 | ₩134,032 | ₩138,736 | ₩132,495 | ₩136,972 | +2.19% | 36.7만 |
|---|
| 2026.09.18 | ₩134,513 | ₩136,611 | ₩132,843 | ₩133,524 | -0.74% | 151.1만 |
|---|
| 2026.09.17 | ₩138,816 | ₩139,364 | ₩135,007 | ₩135,301 | -2.53% | 41.7만 |
|---|
| 2026.09.16 | ₩135,248 | ₩137,921 | ₩135,248 | ₩137,586 | +1.73% | 38.8만 |
|---|
| 2026.09.15 | ₩136,531 | ₩136,531 | ₩130,958 | ₩135,422 | -0.81% | 50만 |
|---|
| 2026.09.14 | ₩140,941 | ₩143,119 | ₩137,186 | ₩137,560 | -2.40% | 47만 |
|---|
| 2026.09.11 | ₩136,250 | ₩139,097 | ₩133,898 | ₩139,043 | +2.05% | 45.5만 |
|---|
| 2026.09.10 | ₩135,248 | ₩137,373 | ₩134,259 | ₩135,595 | +0.26% | 44만 |
|---|
| 2026.09.09 | ₩138,255 | ₩138,789 | ₩134,366 | ₩135,235 | -2.18% | 42.2만 |
|---|
| 2026.09.08 | ₩138,669 | ₩140,192 | ₩136,491 | ₩139,016 | +0.25% | 44.3만 |
|---|
| 2026.09.04 | ₩140,526 | ₩142,223 | ₩139,872 | ₩140,834 | +0.22% | 30.6만 |
|---|
| 2026.09.03 | ₩149,025 | ₩149,333 | ₩140,860 | ₩141,168 | -5.27% | 40.7만 |
|---|
| 2026.09.02 | ₩151,016 | ₩151,324 | ₩148,624 | ₩148,825 | -1.45% | 36.9만 |
|---|
| 2026.09.01 | ₩150,642 | ₩151,497 | ₩147,729 | ₩149,440 | -0.80% | 54.2만 |
|---|
| 2026.08.31 | ₩152,460 | ₩154,825 | ₩150,469 | ₩150,535 | -1.26% | 39.4만 |
|---|
| 2026.08.28 | ₩151,070 | ₩154,143 | ₩149,867 | ₩153,462 | +1.58% | 35.9만 |
|---|
| 2026.08.27 | ₩150,081 | ₩150,976 | ₩147,154 | ₩150,375 | +0.20% | 42.7만 |
|---|
| 2026.08.26 | ₩154,584 | ₩156,362 | ₩150,803 | ₩151,604 | -1.93% | 50.4만 |
|---|
| 2026.08.25 | ₩158,927 | ₩161,680 | ₩151,979 | ₩156,816 | -1.33% | 77.1만 |
|---|
| 2026.08.24 | ₩150,883 | ₩155,199 | ₩149,867 | ₩154,691 | +2.52% | 53.4만 |
|---|
| 2026.08.21 | ₩150,682 | ₩152,393 | ₩148,624 | ₩149,172 | -1.00% | 38.9만 |
|---|
| 2026.08.20 | ₩155,079 | ₩156,415 | ₩150,442 | ₩150,856 | -2.72% | 28.3만 |
|---|
| 2026.08.19 | ₩155,453 | ₩157,591 | ₩154,878 | ₩156,241 | +0.51% | 19.1만 |
|---|
| 2026.08.18 | ₩155,734 | ₩156,910 | ₩152,941 | ₩154,451 | -0.82% | 20.2만 |
|---|
| 2026.08.17 | ₩153,783 | ₩155,747 | ₩153,168 | ₩153,355 | -0.28% | 28.4만 |
|---|
| 2026.08.14 | ₩156,883 | ₩157,083 | ₩153,489 | ₩155,079 | -1.15% | 21.1만 |
|---|
| 2026.08.13 | ₩155,453 | ₩158,246 | ₩154,959 | ₩156,910 | +0.94% | 41만 |
|---|
| 2026.08.12 | ₩152,366 | ₩154,878 | ₩151,444 | ₩154,878 | +1.65% | 26.5만 |
|---|
| 2026.08.11 | ₩151,324 | ₩155,627 | ₩151,137 | ₩153,702 | +1.57% | 26.8만 |
|---|
| 2026.08.10 | ₩151,003 | ₩153,676 | ₩150,028 | ₩152,393 | +0.92% | 32.5만 |
|---|
| 2026.08.07 | ₩146,820 | ₩151,751 | ₩146,139 | ₩151,644 | +3.29% | 22.3만 |
|---|
| 2026.08.06 | ₩150,041 | ₩150,535 | ₩146,994 | ₩147,382 | -1.77% | 26.9만 |
|---|
| 2026.08.05 | ₩147,502 | ₩148,865 | ₩144,789 | ₩148,678 | +0.80% | 22.1만 |
|---|
| 2026.08.04 | ₩146,366 | ₩148,464 | ₩145,604 | ₩147,395 | +0.70% | 26.3만 |
|---|
| 2026.08.03 | ₩147,235 | ₩149,493 | ₩144,388 | ₩147,996 | +0.52% | 47.7만 |
|---|
| 2026.07.31 | ₩143,012 | ₩144,134 | ₩141,034 | ₩142,811 | -0.14% | 35.4만 |
|---|
| 2026.07.30 | ₩146,820 | ₩146,834 | ₩143,252 | ₩143,800 | -2.06% | 31.2만 |
|---|
| 2026.07.29 | ₩147,168 | ₩150,295 | ₩146,446 | ₩148,651 | +1.01% | 30.5만 |
|---|
| 2026.07.28 | ₩146,500 | ₩150,976 | ₩146,326 | ₩147,248 | +0.51% | 35.7만 |
|---|
| 2026.07.27 | ₩144,669 | ₩146,272 | ₩143,560 | ₩143,627 | -0.72% | 25.2만 |
|---|
| 2026.07.24 | ₩142,611 | ₩144,428 | ₩142,611 | ₩143,239 | +0.44% | 18.1만 |
|---|
| 2026.07.23 | ₩144,281 | ₩144,281 | ₩141,448 | ₩142,384 | -1.32% | 24.6만 |
|---|
| 2026.07.22 | ₩145,431 | ₩148,330 | ₩144,736 | ₩145,177 | -0.17% | 25.5만 |
|---|
| 2026.07.21 | ₩147,061 | ₩148,838 | ₩143,386 | ₩144,615 | -1.66% | 24.3만 |
|---|
| 2026.07.20 | ₩143,359 | ₩147,809 | ₩141,168 | ₩147,382 | +2.81% | 34.4만 |
|---|
| 2026.07.17 | ₩148,865 | ₩150,936 | ₩141,796 | ₩143,172 | -3.82% | 28.5만 |
|---|
| 2026.07.16 | ₩142,771 | ₩146,887 | ₩141,301 | ₩146,794 | +2.82% | 39.5만 |
|---|
| 2026.07.15 | ₩144,803 | ₩145,471 | ₩140,540 | ₩140,941 | -2.67% | 29.4만 |
|---|
| 2026.07.14 | ₩152,005 | ₩152,486 | ₩142,745 | ₩142,932 | -5.97% | 43.2만 |
|---|
| 2026.07.13 | ₩154,010 | ₩155,667 | ₩151,805 | ₩152,486 | -0.99% | 18.2만 |
|---|
| 2026.07.10 | ₩150,749 | ₩154,036 | ₩149,373 | ₩153,408 | +1.76% | 18.3만 |
|---|
| 2026.07.09 | ₩149,640 | ₩149,947 | ₩145,938 | ₩149,787 | +0.10% | 24.6만 |
|---|
| 2026.07.08 | ₩151,578 | ₩152,353 | ₩149,346 | ₩149,867 | -1.13% | 27.9만 |
|---|
| 2026.07.07 | ₩153,462 | ₩154,518 | ₩151,257 | ₩151,818 | -1.07% | 21.5만 |
|---|
| 2026.07.06 | ₩154,170 | ₩156,896 | ₩148,504 | ₩150,108 | -2.64% | 21.4만 |
|---|
| 2026.07.02 | ₩155,212 | ₩157,618 | ₩153,154 | ₩154,731 | -0.31% | 43.3만 |
|---|
| 2026.07.01 | ₩153,502 | ₩157,551 | ₩153,502 | ₩155,212 | +1.11% | 23.3만 |
|---|
| 2026.06.30 | ₩153,515 | ₩153,756 | ₩151,484 | ₩152,553 | -0.63% | 22.9만 |
|---|
| 2026.06.29 | ₩153,502 | ₩154,558 | ₩152,166 | ₩154,371 | +0.57% | 34.2만 |
|---|
| 2026.06.26 | ₩151,244 | ₩156,228 | ₩149,760 | ₩154,905 | +2.42% | 88.2만 |
|---|
| 2026.06.25 | ₩150,415 | ₩153,315 | ₩149,306 | ₩150,215 | -0.13% | 25.2만 |
|---|
| 2026.06.24 | ₩146,433 | ₩150,709 | ₩146,433 | ₩150,415 | +2.72% | 36.8만 |
|---|
| 2026.06.23 | ₩142,972 | ₩146,272 | ₩141,689 | ₩145,644 | +1.87% | 36.6만 |
|---|
| 2026.06.22 | ₩142,477 | ₩143,373 | ₩139,350 | ₩139,938 | -1.78% | 44.3만 |
|---|
| 2026.06.18 | ₩141,168 | ₩144,428 | ₩140,713 | ₩143,065 | +1.34% | 89.4만 |
|---|
| 2026.06.17 | ₩144,081 | ₩145,056 | ₩139,751 | ₩141,168 | -2.02% | 42.5만 |
|---|
| 2026.06.16 | ₩145,244 | ₩148,611 | ₩144,562 | ₩145,551 | +0.21% | 24.8만 |
|---|
| 2026.06.15 | ₩148,357 | ₩149,854 | ₩144,843 | ₩145,244 | -2.10% | 39만 |
|---|
| 2026.06.12 | ₩146,500 | ₩149,426 | ₩145,484 | ₩149,146 | +1.81% | 26.9만 |
|---|
| 2026.06.11 | ₩145,244 | ₩147,048 | ₩144,455 | ₩146,272 | +0.71% | 24.1만 |
|---|
| 2026.06.10 | ₩147,876 | ₩149,052 | ₩145,177 | ₩146,139 | -1.17% | 32.8만 |
|---|
| 2026.06.09 | ₩145,618 | ₩149,587 | ₩145,618 | ₩147,007 | +0.95% | 30만 |
|---|
| 2026.06.08 | ₩141,943 | ₩145,751 | ₩141,823 | ₩145,604 | +2.58% | 22.1만 |
|---|
| 2026.06.05 | ₩141,649 | ₩145,751 | ₩141,382 | ₩143,466 | +1.28% | 30.2만 |
|---|
| 2026.06.04 | ₩145,631 | ₩149,186 | ₩142,036 | ₩142,277 | -2.30% | 36.4만 |
|---|
| 2026.06.03 | ₩144,321 | ₩145,163 | ₩141,475 | ₩142,999 | -0.92% | 51.7만 |
|---|
| 2026.06.02 | ₩146,286 | ₩147,154 | ₩144,415 | ₩145,431 | -0.58% | 33.8만 |
|---|
| 2026.06.01 | ₩149,159 | ₩151,644 | ₩144,602 | ₩146,566 | -1.74% | 25.5만 |
|---|
| 2026.05.29 | ₩151,591 | ₩153,448 | ₩149,132 | ₩149,587 | -1.32% | 50.2만 |
|---|
| 2026.05.28 | ₩153,582 | ₩154,304 | ₩151,016 | ₩152,633 | -0.62% | 32.3만 |
|---|
| 2026.05.27 | ₩152,954 | ₩154,798 | ₩152,567 | ₩153,582 | +0.41% | 35.8만 |
|---|
| 2026.05.26 | ₩152,660 | ₩154,023 | ₩150,909 | ₩152,700 | +0.03% | 50.1만 |
|---|
| 2026.05.22 | ₩150,696 | ₩153,823 | ₩150,696 | ₩153,676 | +1.98% | 35.2만 |
|---|
| 2026.05.21 | ₩148,785 | ₩152,967 | ₩147,408 | ₩150,696 | +1.28% | 32.2만 |
|---|
| 2026.05.20 | ₩151,484 | ₩154,183 | ₩147,849 | ₩149,667 | -1.20% | 41.2만 |
|---|
| 2026.05.19 | ₩151,524 | ₩153,248 | ₩149,293 | ₩152,192 | +0.44% | 28.1만 |
|---|
| 2026.05.18 | ₩152,847 | ₩155,319 | ₩150,656 | ₩150,976 | -1.22% | 36.9만 |
|---|
| 2026.05.15 | ₩153,769 | ₩156,134 | ₩150,455 | ₩152,353 | -0.92% | 30.6만 |
|---|
| 2026.05.14 | ₩153,930 | ₩156,843 | ₩152,313 | ₩152,861 | -0.69% | 28.1만 |
|---|
| 2026.05.13 | ₩151,631 | ₩154,437 | ₩150,535 | ₩152,673 | +0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩151,725 | ₩154,384 | ₩151,016 | ₩153,034 | +0.86% | 45만 |
|---|
| 2026.05.11 | ₩151,925 | ₩152,941 | ₩149,800 | ₩150,054 | -1.23% | 34만 |
|---|
| 2026.05.08 | ₩156,041 | ₩157,003 | ₩151,738 | ₩151,925 | -2.64% | 35.1만 |
|---|
| 2026.05.07 | ₩157,097 | ₩160,437 | ₩155,480 | ₩156,295 | -0.51% | 35.4만 |
|---|
| 2026.05.06 | ₩160,477 | ₩162,990 | ₩157,070 | ₩157,097 | -2.11% | 42.3만 |
|---|
| 2026.05.05 | ₩154,825 | ₩159,408 | ₩148,411 | ₩158,633 | +2.46% | 51만 |
|---|
| 2026.05.04 | ₩161,306 | ₩163,645 | ₩148,384 | ₩155,306 | -3.72% | 95.3만 |
|---|
| 2026.05.01 | ₩174,576 | ₩176,045 | ₩163,872 | ₩166,210 | -4.79% | 67.5만 |
|---|
| 2026.04.30 | ₩170,901 | ₩174,522 | ₩169,417 | ₩174,094 | +1.87% | 35.3만 |
|---|
| 2026.04.29 | ₩168,268 | ₩172,584 | ₩167,613 | ₩171,716 | +2.05% | 29.2만 |
|---|
| 2026.04.28 | ₩172,290 | ₩173,466 | ₩167,827 | ₩169,604 | -1.56% | 26.8만 |
|---|
| 2026.04.27 | ₩169,992 | ₩173,066 | ₩168,375 | ₩170,513 | +0.31% | 30.2만 |
|---|
| 2026.04.24 | ₩167,039 | ₩173,453 | ₩167,039 | ₩170,353 | +1.98% | 30.4만 |
|---|
| 2026.04.23 | ₩170,192 | ₩170,580 | ₩166,037 | ₩167,480 | -1.59% | 35.6만 |
|---|
| 2026.04.22 | ₩170,406 | ₩171,288 | ₩167,480 | ₩169,925 | -0.28% | 33.6만 |
|---|
| 2026.04.21 | ₩177,876 | ₩178,731 | ₩168,950 | ₩169,885 | -4.49% | 42.2만 |
|---|
| 2026.04.20 | ₩185,253 | ₩185,426 | ₩177,809 | ₩178,063 | -3.88% | 34.9만 |
|---|
| 2026.04.17 | ₩183,943 | ₩185,787 | ₩181,805 | ₩185,560 | +0.88% | 26.8만 |
|---|
| 2026.04.16 | ₩182,193 | ₩185,426 | ₩178,785 | ₩182,807 | +0.34% | 36.9만 |
|---|
| 2026.04.15 | ₩188,994 | ₩189,689 | ₩182,179 | ₩182,527 | -3.42% | 49.1만 |
|---|
| 2026.04.14 | ₩191,026 | ₩191,814 | ₩188,166 | ₩190,170 | -0.45% | 33.5만 |
|---|
| 2026.04.13 | ₩190,117 | ₩192,041 | ₩186,669 | ₩191,547 | +0.75% | 30.5만 |
|---|
| 2026.04.10 | ₩194,380 | ₩194,513 | ₩188,887 | ₩189,756 | -2.38% | 26.6만 |
|---|
| 2026.04.09 | ₩191,213 | ₩196,250 | ₩191,213 | ₩195,622 | +2.31% | 36.8만 |
|---|
| 2026.04.08 | ₩194,781 | ₩196,023 | ₩192,001 | ₩192,936 | -0.95% | 40만 |
|---|
| 2026.04.07 | ₩191,052 | ₩194,847 | ₩190,838 | ₩193,377 | +1.22% | 21.5만 |
|---|
| 2026.04.06 | ₩189,275 | ₩192,335 | ₩188,553 | ₩191,052 | +0.94% | 25만 |
|---|
| 2026.04.02 | ₩184,651 | ₩189,743 | ₩183,609 | ₩189,275 | +2.50% | 23.8만 |
|---|
| 2026.04.01 | ₩186,549 | ₩186,656 | ₩184,037 | ₩185,052 | -0.80% | 24.1만 |
|---|
| 2026.03.31 | ₩188,500 | ₩189,890 | ₩184,678 | ₩184,852 | -1.94% | 24.4만 |
|---|
| 2026.03.30 | ₩184,277 | ₩187,057 | ₩182,954 | ₩186,616 | +1.27% | 30.6만 |
|---|
| 2026.03.27 | ₩187,965 | ₩188,353 | ₩182,700 | ₩183,248 | -2.51% | 36.9만 |
|---|
| 2026.03.26 | ₩186,562 | ₩191,520 | ₩185,573 | ₩189,368 | +1.50% | 20.7만 |
|---|
| 2026.03.25 | ₩189,181 | ₩189,181 | ₩183,689 | ₩186,896 | -1.21% | 23.6만 |
|---|
| 2026.03.24 | ₩189,409 | ₩191,640 | ₩187,217 | ₩188,513 | -0.47% | 31.2만 |
|---|
| 2026.03.23 | ₩193,645 | ₩195,328 | ₩190,638 | ₩191,092 | -1.32% | 23.5만 |
|---|
| 2026.03.20 | ₩188,794 | ₩193,645 | ₩187,711 | ₩192,536 | +1.98% | 124.2만 |
|---|
| 2026.03.19 | ₩186,763 | ₩190,585 | ₩185,386 | ₩189,435 | +1.43% | 27만 |
|---|
| 2026.03.18 | ₩188,861 | ₩195,355 | ₩184,999 | ₩186,255 | -1.38% | 38.1만 |
|---|
| 2026.03.17 | ₩197,266 | ₩198,616 | ₩188,914 | ₩189,863 | -3.75% | 32.8만 |
|---|
| 2026.03.16 | ₩202,384 | ₩203,320 | ₩195,395 | ₩195,649 | -3.33% | 38.3만 |
|---|
| 2026.03.13 | ₩203,614 | ₩205,872 | ₩201,101 | ₩202,384 | -0.60% | 20.8만 |
|---|
| 2026.03.12 | ₩202,424 | ₩207,475 | ₩201,903 | ₩203,052 | +0.31% | 28.3만 |
|---|
| 2026.03.11 | ₩210,469 | ₩210,469 | ₩200,660 | ₩204,536 | -2.82% | 25.4만 |
|---|
| 2026.03.10 | ₩217,324 | ₩218,300 | ₩207,542 | ₩210,616 | -3.09% | 36.3만 |
|---|
| 2026.03.09 | ₩216,950 | ₩222,763 | ₩216,041 | ₩219,115 | +1.00% | 23.6만 |
|---|
| 2026.03.06 | ₩216,602 | ₩218,607 | ₩214,772 | ₩216,950 | +0.16% | 13.8만 |
|---|
| 2026.03.05 | ₩223,484 | ₩224,473 | ₩220,224 | ₩220,224 | -1.46% | 13.4만 |
|---|
| 2026.03.04 | ₩223,538 | ₩226,625 | ₩220,224 | ₩224,928 | +0.62% | 17.3만 |
|---|
| 2026.03.03 | ₩217,872 | ₩223,137 | ₩214,090 | ₩222,255 | +2.01% | 13.8만 |
|---|
| 2026.03.02 | ₩216,522 | ₩222,723 | ₩216,522 | ₩220,277 | +1.73% | 16.2만 |
|---|
| 2026.02.27 | ₩220,424 | ₩221,694 | ₩216,202 | ₩219,609 | -0.37% | 29.5만 |
|---|
| 2026.02.26 | ₩224,340 | ₩228,309 | ₩219,783 | ₩220,424 | -1.75% | 17.6만 |
|---|
| 2026.02.25 | ₩221,747 | ₩224,113 | ₩218,273 | ₩222,750 | +0.45% | 24.8만 |
|---|
| 2026.02.24 | ₩220,251 | ₩222,055 | ₩219,155 | ₩221,507 | +0.57% | 16.5만 |
|---|
| 2026.02.23 | ₩221,253 | ₩221,574 | ₩215,707 | ₩218,928 | -1.05% | 16.6만 |
|---|
| 2026.02.20 | ₩219,342 | ₩222,643 | ₩218,099 | ₩221,587 | +1.02% | 21.2만 |
|---|
| 2026.02.19 | ₩213,863 | ₩219,609 | ₩213,636 | ₩218,754 | +2.29% | 18.9만 |
|---|
| 2026.02.18 | ₩212,086 | ₩216,469 | ₩210,562 | ₩214,825 | +1.29% | 18.4만 |
|---|
| 2026.02.17 | ₩214,170 | ₩215,133 | ₩209,066 | ₩211,645 | -1.18% | 18만 |
|---|
| 2026.02.13 | ₩212,286 | ₩214,023 | ₩209,988 | ₩213,462 | +0.55% | 16.5만 |
|---|
| 2026.02.12 | ₩208,785 | ₩213,315 | ₩207,689 | ₩211,231 | +1.17% | 17만 |
|---|
| 2026.02.11 | ₩207,288 | ₩210,469 | ₩203,346 | ₩208,598 | +0.63% | 17.2만 |
|---|
| 2026.02.10 | ₩207,369 | ₩209,667 | ₩205,190 | ₩207,288 | -0.04% | 21.1만 |
|---|
| 2026.02.09 | ₩207,315 | ₩210,616 | ₩204,696 | ₩206,473 | -0.41% | 21.9만 |
|---|
| 2026.02.06 | ₩208,331 | ₩209,092 | ₩204,335 | ₩206,781 | -0.74% | 23.8만 |
|---|
| 2026.02.05 | ₩212,821 | ₩212,821 | ₩205,043 | ₩206,727 | -2.86% | 25.7만 |
|---|
| 2026.02.04 | ₩217,124 | ₩218,847 | ₩207,810 | ₩207,810 | -4.29% | 52.7만 |
|---|
| 2026.02.03 | ₩220,491 | ₩220,491 | ₩207,222 | ₩214,531 | -2.70% | 55.3만 |
|---|
| 2026.02.02 | ₩230,874 | ₩235,538 | ₩229,485 | ₩232,398 | +0.66% | 36.2만 |
|---|
| 2026.01.30 | ₩223,177 | ₩229,444 | ₩223,164 | ₩229,271 | +2.73% | 24.6만 |
|---|
| 2026.01.29 | ₩222,963 | ₩225,890 | ₩222,188 | ₩223,939 | +0.44% | 12.8만 |
|---|
| 2026.01.28 | ₩223,618 | ₩223,618 | ₩219,783 | ₩222,202 | -0.63% | 12.3만 |
|---|
| 2026.01.27 | ₩223,017 | ₩224,447 | ₩220,224 | ₩224,019 | +0.45% | 18.4만 |
|---|
| 2026.01.26 | ₩226,211 | ₩227,520 | ₩222,883 | ₩223,778 | -1.08% | 12.4만 |
|---|
| 2026.01.23 | ₩224,580 | ₩226,037 | ₩223,084 | ₩225,329 | +0.33% | 8.6만 |
|---|
| 2026.01.22 | ₩225,061 | ₩227,988 | ₩224,006 | ₩225,917 | +0.38% | 10.7만 |
|---|
| 2026.01.21 | ₩226,732 | ₩229,191 | ₩224,246 | ₩225,329 | -0.62% | 28만 |
|---|
| 2026.01.20 | ₩223,925 | ₩227,039 | ₩221,694 | ₩226,010 | +0.93% | 10.4만 |
|---|
| 2026.01.16 | ₩225,823 | ₩226,718 | ₩221,787 | ₩224,620 | -0.53% | 9.7만 |
|---|
| 2026.01.15 | ₩227,560 | ₩228,028 | ₩225,382 | ₩226,812 | -0.33% | 9.6만 |
|---|
| 2026.01.14 | ₩222,549 | ₩228,242 | ₩222,549 | ₩227,253 | +2.11% | 11.1만 |
|---|
| 2026.01.13 | ₩225,716 | ₩225,743 | ₩221,721 | ₩222,977 | -1.21% | 9.2만 |
|---|
| 2026.01.12 | ₩223,591 | ₩226,371 | ₩222,389 | ₩225,729 | +0.96% | 9.9만 |
|---|
| 2026.01.09 | ₩223,525 | ₩229,431 | ₩223,244 | ₩224,420 | +0.40% | 12.6만 |
|---|
| 2026.01.08 | ₩219,516 | ₩226,558 | ₩219,516 | ₩224,420 | +2.23% | 12.8만 |
|---|
| 2026.01.07 | ₩221,988 | ₩223,618 | ₩218,928 | ₩220,571 | -0.64% | 11.6만 |
|---|
| 2026.01.06 | ₩215,961 | ₩221,226 | ₩214,718 | ₩221,092 | +2.38% | 15.4만 |
|---|
| 2026.01.05 | ₩218,888 | ₩222,121 | ₩216,469 | ₩216,790 | -0.96% | 15.7만 |
|---|
| 2026.01.02 | ₩219,476 | ₩222,763 | ₩219,128 | ₩219,890 | +0.19% | 13.8만 |
|---|
| 2025.12.31 | ₩218,968 | ₩220,491 | ₩218,032 | ₩219,716 | +0.34% | 14.2만 |
|---|
| 2025.12.30 | ₩220,678 | ₩223,885 | ₩218,847 | ₩219,208 | -0.67% | 9.1만 |
|---|
| 2025.12.29 | ₩222,202 | ₩225,142 | ₩219,970 | ₩221,881 | -0.14% | 10.7만 |
|---|
| 2025.12.26 | ₩221,413 | ₩225,836 | ₩217,471 | ₩221,627 | +0.10% | 11.9만 |
|---|
| 2025.12.24 | ₩220,050 | ₩222,295 | ₩217,805 | ₩221,146 | +0.50% | 9.8만 |
|---|
| 2025.12.23 | ₩222,897 | ₩222,897 | ₩218,046 | ₩218,754 | -1.86% | 13.2만 |
|---|
| 2025.12.22 | ₩225,529 | ₩227,988 | ₩222,830 | ₩223,057 | -1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩228,469 | ₩230,086 | ₩221,721 | ₩226,090 | -1.04% | 31.7만 |
|---|
| 2025.12.18 | ₩230,527 | ₩233,667 | ₩228,603 | ₩229,431 | -0.48% | 13.9만 |
|---|
| 2025.12.17 | ₩228,509 | ₩233,079 | ₩227,534 | ₩231,195 | +1.18% | 12.7만 |
|---|
| 2025.12.16 | ₩226,291 | ₩231,222 | ₩224,366 | ₩229,431 | +1.39% | 19.9만 |
|---|
| 2025.12.15 | ₩224,153 | ₩228,923 | ₩224,019 | ₩227,186 | +1.35% | 15.2만 |
|---|
| 2025.12.12 | ₩221,908 | ₩224,433 | ₩219,903 | ₩223,084 | +0.53% | 12.4만 |
|---|
| 2025.12.11 | ₩218,246 | ₩222,830 | ₩216,562 | ₩221,574 | +1.52% | 15.3만 |
|---|
| 2025.12.10 | ₩212,032 | ₩218,861 | ₩211,043 | ₩216,496 | +2.10% | 23만 |
|---|
| 2025.12.09 | ₩212,406 | ₩213,943 | ₩210,014 | ₩211,431 | -0.46% | 16.6만 |
|---|
| 2025.12.08 | ₩213,743 | ₩215,614 | ₩209,720 | ₩211,952 | -0.84% | 17.1만 |
|---|
| 2025.12.05 | ₩217,872 | ₩218,554 | ₩212,888 | ₩213,743 | -1.90% | 22만 |
|---|
| 2025.12.04 | ₩219,997 | ₩224,300 | ₩219,863 | ₩220,010 | +0.01% | 16.6만 |
|---|
| 2025.12.03 | ₩221,012 | ₩223,284 | ₩217,738 | ₩220,344 | -0.30% | 16.4만 |
|---|
| 2025.12.02 | ₩222,135 | ₩222,362 | ₩216,536 | ₩219,716 | -1.09% | 15.3만 |
|---|
| 2025.12.01 | ₩222,629 | ₩223,444 | ₩221,266 | ₩222,001 | -0.28% | 14.4만 |
|---|
| 2025.11.28 | ₩223,337 | ₩223,337 | ₩221,627 | ₩223,084 | -0.11% | 4.7만 |
|---|
| 2025.11.26 | ₩225,075 | ₩226,932 | ₩222,162 | ₩223,337 | -0.77% | 12.6만 |
|---|
| 2025.11.25 | ₩224,727 | ₩229,177 | ₩216,188 | ₩226,264 | +0.68% | 8.7만 |
|---|
| 2025.11.24 | ₩228,536 | ₩229,324 | ₩223,070 | ₩223,284 | -2.30% | 14.4만 |
|---|
| 2025.11.21 | ₩230,794 | ₩234,255 | ₩229,097 | ₩229,404 | -0.60% | 14.2만 |
|---|
| 2025.11.20 | ₩229,164 | ₩230,741 | ₩227,199 | ₩229,498 | +0.15% | 10.7만 |
|---|
| 2025.11.19 | ₩227,173 | ₩229,364 | ₩223,752 | ₩228,282 | +0.49% | 11.2만 |
|---|
| 2025.11.18 | ₩224,594 | ₩227,681 | ₩224,153 | ₩227,453 | +1.27% | 9.6만 |
|---|
| 2025.11.17 | ₩228,509 | ₩229,645 | ₩224,460 | ₩224,594 | -1.71% | 14.1만 |
|---|
| 2025.11.14 | ₩229,698 | ₩232,812 | ₩224,580 | ₩228,856 | -0.37% | 13.6만 |
|---|
| 2025.11.13 | ₩233,413 | ₩235,097 | ₩229,444 | ₩231,302 | -0.90% | 12.4만 |
|---|
| 2025.11.12 | ₩230,072 | ₩233,534 | ₩228,536 | ₩232,652 | +1.12% | 16.7만 |
|---|
| 2025.11.11 | ₩231,422 | ₩232,812 | ₩228,669 | ₩229,378 | -0.88% | 10.7만 |
|---|
| 2025.11.10 | ₩231,315 | ₩232,839 | ₩228,282 | ₩230,433 | -0.38% | 11.9만 |
|---|
| 2025.11.07 | ₩230,513 | ₩234,736 | ₩229,912 | ₩230,447 | -0.03% | 10.3만 |
|---|
| 2025.11.06 | ₩230,874 | ₩233,707 | ₩227,052 | ₩230,032 | -0.36% | 12.9만 |
|---|
| 2025.11.05 | ₩231,997 | ₩235,485 | ₩229,925 | ₩232,197 | +0.09% | 16.6만 |
|---|
| 2025.11.04 | ₩214,104 | ₩231,609 | ₩214,104 | ₩231,355 | +8.06% | 24.4만 |
|---|
| 2025.11.03 | ₩207,983 | ₩212,901 | ₩204,389 | ₩211,458 | +1.67% | 24.2만 |
|---|
| 2025.10.31 | ₩208,210 | ₩210,669 | ₩206,513 | ₩209,520 | +0.63% | 21만 |
|---|
| 2025.10.30 | ₩212,166 | ₩214,785 | ₩209,213 | ₩209,761 | -1.13% | 14.1만 |
|---|
| 2025.10.29 | ₩217,003 | ₩217,431 | ₩211,805 | ₩213,395 | -1.66% | 12.9만 |
|---|
| 2025.10.28 | ₩217,364 | ₩220,331 | ₩214,451 | ₩217,899 | +0.25% | 11.1만 |
|---|
| 2025.10.27 | ₩222,549 | ₩222,549 | ₩217,819 | ₩218,286 | -1.92% | 9.7만 |
|---|
| 2025.10.24 | ₩223,819 | ₩224,701 | ₩221,386 | ₩222,549 | -0.57% | 8.1만 |
|---|
| 2025.10.23 | ₩226,384 | ₩227,333 | ₩220,505 | ₩223,244 | -1.39% | 7.5만 |
|---|
| 2025.10.22 | ₩224,126 | ₩227,841 | ₩223,257 | ₩226,384 | +1.01% | 7.3만 |
|---|
| 2025.10.21 | ₩225,863 | ₩225,890 | ₩222,830 | ₩223,418 | -1.08% | 8만 |
|---|
| 2025.10.20 | ₩225,810 | ₩226,291 | ₩223,578 | ₩225,342 | -0.21% | 6.2만 |
|---|
| 2025.10.17 | ₩221,413 | ₩227,119 | ₩221,012 | ₩224,941 | +1.59% | 13.4만 |
|---|
| 2025.10.16 | ₩221,400 | ₩222,349 | ₩218,046 | ₩220,785 | -0.28% | 13.2만 |
|---|
| 2025.10.15 | ₩220,772 | ₩222,335 | ₩219,930 | ₩220,919 | +0.07% | 10.7만 |
|---|
| 2025.10.14 | ₩218,594 | ₩221,106 | ₩217,471 | ₩220,718 | +0.97% | 12만 |
|---|
| 2025.10.13 | ₩220,384 | ₩220,571 | ₩218,260 | ₩219,141 | -0.56% | 9.1만 |
|---|
| 2025.10.10 | ₩218,513 | ₩220,839 | ₩217,030 | ₩220,331 | +0.83% | 13.3만 |
|---|