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 | ₩136,596 | ₩137,746 | ₩131,931 | ₩132,733 | -2.83% | 35.9만 |
| 2026.10.08 | ₩134,966 | ₩137,465 | ₩133,870 | ₩136,596 | +1.21% | 52.8만 |
| 2026.10.07 | ₩134,311 | ₩135,086 | ₩133,803 | ₩134,244 | -0.05% | 47.1만 |
| 2026.10.06 | ₩133,375 | ₩134,591 | ₩133,027 | ₩133,936 | +0.42% | 32.9만 |
| 2026.10.05 | ₩132,947 | ₩133,375 | ₩130,020 | ₩132,987 | +0.03% | 45만 |
| 2026.10.02 | ₩134,551 | ₩134,725 | ₩132,145 | ₩133,041 | -1.12% | 27만 |
| 2026.10.01 | ₩132,854 | ₩134,631 | ₩129,659 | ₩133,255 | +0.30% | 55.5만 |
| 2026.09.30 | ₩133,602 | ₩134,578 | ₩130,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,586 |
| -0.76% |
| 45.2만 |
| 2026.09.29 | ₩133,803 | ₩136,062 | ₩131,998 | ₩133,535 | -0.20% | 25.1만 |
|---|
| 2026.09.28 | ₩133,963 | ₩136,235 | ₩131,744 | ₩135,139 | +0.88% | 32.6만 |
|---|
| 2026.09.25 | ₩134,645 | ₩135,353 | ₩133,255 | ₩134,297 | -0.26% | 35.3만 |
|---|
| 2026.09.24 | ₩136,717 | ₩138,227 | ₩134,404 | ₩135,193 | -1.11% | 31.4만 |
|---|
| 2026.09.23 | ₩138,428 | ₩139,644 | ₩135,875 | ₩136,503 | -1.39% | 39.1만 |
|---|
| 2026.09.22 | ₩138,882 | ₩139,778 | ₩137,144 | ₩138,428 | -0.33% | 46.1만 |
|---|
| 2026.09.21 | ₩134,070 | ₩138,775 | ₩132,533 | ₩137,011 | +2.19% | 36.7만 |
|---|
| 2026.09.18 | ₩134,551 | ₩136,650 | ₩132,880 | ₩133,562 | -0.74% | 151.1만 |
|---|
| 2026.09.17 | ₩138,855 | ₩139,403 | ₩135,046 | ₩135,340 | -2.53% | 41.7만 |
|---|
| 2026.09.16 | ₩135,286 | ₩137,960 | ₩135,286 | ₩137,626 | +1.73% | 38.8만 |
|---|
| 2026.09.15 | ₩136,570 | ₩136,570 | ₩130,996 | ₩135,460 | -0.81% | 50만 |
|---|
| 2026.09.14 | ₩140,981 | ₩143,159 | ₩137,225 | ₩137,599 | -2.40% | 47만 |
|---|
| 2026.09.11 | ₩136,289 | ₩139,136 | ₩133,936 | ₩139,083 | +2.05% | 45.5만 |
|---|
| 2026.09.10 | ₩135,286 | ₩137,412 | ₩134,297 | ₩135,634 | +0.26% | 44만 |
|---|
| 2026.09.09 | ₩138,294 | ₩138,829 | ₩134,404 | ₩135,273 | -2.18% | 42.2만 |
|---|
| 2026.09.08 | ₩138,708 | ₩140,232 | ₩136,530 | ₩139,056 | +0.25% | 44.3만 |
|---|
| 2026.09.04 | ₩140,566 | ₩142,264 | ₩139,911 | ₩140,874 | +0.22% | 30.6만 |
|---|
| 2026.09.03 | ₩149,068 | ₩149,375 | ₩140,900 | ₩141,208 | -5.27% | 40.7만 |
|---|
| 2026.09.02 | ₩151,059 | ₩151,367 | ₩148,667 | ₩148,867 | -1.45% | 36.9만 |
|---|
| 2026.09.01 | ₩150,685 | ₩151,541 | ₩147,771 | ₩149,482 | -0.80% | 54.2만 |
|---|
| 2026.08.31 | ₩152,503 | ₩154,869 | ₩150,511 | ₩150,578 | -1.26% | 39.4만 |
|---|
| 2026.08.28 | ₩151,113 | ₩154,187 | ₩149,910 | ₩153,505 | +1.58% | 35.9만 |
|---|
| 2026.08.27 | ₩150,124 | ₩151,019 | ₩147,196 | ₩150,418 | +0.20% | 42.7만 |
|---|
| 2026.08.26 | ₩154,628 | ₩156,406 | ₩150,845 | ₩151,647 | -1.93% | 50.4만 |
|---|
| 2026.08.25 | ₩158,973 | ₩161,726 | ₩152,022 | ₩156,861 | -1.33% | 77.1만 |
|---|
| 2026.08.24 | ₩150,926 | ₩155,243 | ₩149,910 | ₩154,735 | +2.52% | 53.4만 |
|---|
| 2026.08.21 | ₩150,725 | ₩152,436 | ₩148,667 | ₩149,215 | -1.00% | 38.9만 |
|---|
| 2026.08.20 | ₩155,123 | ₩156,460 | ₩150,485 | ₩150,899 | -2.72% | 28.3만 |
|---|
| 2026.08.19 | ₩155,497 | ₩157,636 | ₩154,922 | ₩156,286 | +0.51% | 19.1만 |
|---|
| 2026.08.18 | ₩155,778 | ₩156,954 | ₩152,984 | ₩154,495 | -0.82% | 20.2만 |
|---|
| 2026.08.17 | ₩153,826 | ₩155,791 | ₩153,211 | ₩153,399 | -0.28% | 28.4만 |
|---|
| 2026.08.14 | ₩156,927 | ₩157,128 | ₩153,532 | ₩155,123 | -1.15% | 21.1만 |
|---|
| 2026.08.13 | ₩155,497 | ₩158,291 | ₩155,003 | ₩156,954 | +0.94% | 41만 |
|---|
| 2026.08.12 | ₩152,409 | ₩154,922 | ₩151,487 | ₩154,922 | +1.65% | 26.5만 |
|---|
| 2026.08.11 | ₩151,367 | ₩155,671 | ₩151,180 | ₩153,746 | +1.57% | 26.8만 |
|---|
| 2026.08.10 | ₩151,046 | ₩153,719 | ₩150,070 | ₩152,436 | +0.92% | 32.5만 |
|---|
| 2026.08.07 | ₩146,862 | ₩151,795 | ₩146,180 | ₩151,688 | +3.29% | 22.3만 |
|---|
| 2026.08.06 | ₩150,084 | ₩150,578 | ₩147,036 | ₩147,424 | -1.77% | 26.9만 |
|---|
| 2026.08.05 | ₩147,544 | ₩148,907 | ₩144,830 | ₩148,720 | +0.80% | 22.1만 |
|---|
| 2026.08.04 | ₩146,408 | ₩148,506 | ₩145,646 | ₩147,437 | +0.70% | 26.3만 |
|---|
| 2026.08.03 | ₩147,277 | ₩149,536 | ₩144,429 | ₩148,038 | +0.52% | 47.7만 |
|---|
| 2026.07.31 | ₩143,053 | ₩144,175 | ₩141,074 | ₩142,852 | -0.14% | 35.4만 |
|---|
| 2026.07.30 | ₩146,862 | ₩146,875 | ₩143,293 | ₩143,841 | -2.06% | 31.2만 |
|---|
| 2026.07.29 | ₩147,210 | ₩150,338 | ₩146,488 | ₩148,693 | +1.01% | 30.5만 |
|---|
| 2026.07.28 | ₩146,541 | ₩151,019 | ₩146,368 | ₩147,290 | +0.51% | 35.7만 |
|---|
| 2026.07.27 | ₩144,710 | ₩146,314 | ₩143,601 | ₩143,667 | -0.72% | 25.2만 |
|---|
| 2026.07.24 | ₩142,652 | ₩144,469 | ₩142,652 | ₩143,280 | +0.44% | 18.1만 |
|---|
| 2026.07.23 | ₩144,322 | ₩144,322 | ₩141,489 | ₩142,424 | -1.32% | 24.6만 |
|---|
| 2026.07.22 | ₩145,472 | ₩148,373 | ₩144,777 | ₩145,218 | -0.17% | 25.5만 |
|---|
| 2026.07.21 | ₩147,103 | ₩148,881 | ₩143,427 | ₩144,657 | -1.66% | 24.3만 |
|---|
| 2026.07.20 | ₩143,400 | ₩147,851 | ₩141,208 | ₩147,424 | +2.81% | 34.4만 |
|---|
| 2026.07.17 | ₩148,907 | ₩150,979 | ₩141,836 | ₩143,213 | -3.82% | 28.5만 |
|---|
| 2026.07.16 | ₩142,812 | ₩146,929 | ₩141,342 | ₩146,835 | +2.82% | 39.5만 |
|---|
| 2026.07.15 | ₩144,844 | ₩145,512 | ₩140,580 | ₩140,981 | -2.67% | 29.4만 |
|---|
| 2026.07.14 | ₩152,048 | ₩152,530 | ₩142,785 | ₩142,972 | -5.97% | 43.2만 |
|---|
| 2026.07.13 | ₩154,054 | ₩155,711 | ₩151,848 | ₩152,530 | -0.99% | 18.2만 |
|---|
| 2026.07.10 | ₩150,792 | ₩154,080 | ₩149,415 | ₩153,452 | +1.76% | 18.3만 |
|---|
| 2026.07.09 | ₩149,683 | ₩149,990 | ₩145,980 | ₩149,830 | +0.10% | 24.6만 |
|---|
| 2026.07.08 | ₩151,621 | ₩152,396 | ₩149,388 | ₩149,910 | -1.13% | 27.9만 |
|---|
| 2026.07.07 | ₩153,505 | ₩154,561 | ₩151,300 | ₩151,861 | -1.07% | 21.5만 |
|---|
| 2026.07.06 | ₩154,214 | ₩156,941 | ₩148,546 | ₩150,150 | -2.64% | 21.4만 |
|---|
| 2026.07.02 | ₩155,257 | ₩157,663 | ₩153,198 | ₩154,775 | -0.31% | 43.3만 |
|---|
| 2026.07.01 | ₩153,546 | ₩157,596 | ₩153,546 | ₩155,257 | +1.11% | 23.3만 |
|---|
| 2026.06.30 | ₩153,559 | ₩153,800 | ₩151,527 | ₩152,597 | -0.63% | 22.9만 |
|---|
| 2026.06.29 | ₩153,546 | ₩154,602 | ₩152,209 | ₩154,414 | +0.57% | 34.2만 |
|---|
| 2026.06.26 | ₩151,287 | ₩156,272 | ₩149,803 | ₩154,949 | +2.42% | 88.2만 |
|---|
| 2026.06.25 | ₩150,458 | ₩153,358 | ₩149,348 | ₩150,257 | -0.13% | 25.2만 |
|---|
| 2026.06.24 | ₩146,474 | ₩150,752 | ₩146,474 | ₩150,458 | +2.72% | 36.8만 |
|---|
| 2026.06.23 | ₩143,012 | ₩146,314 | ₩141,729 | ₩145,686 | +1.87% | 36.6만 |
|---|
| 2026.06.22 | ₩142,518 | ₩143,413 | ₩139,390 | ₩139,978 | -1.78% | 44.3만 |
|---|
| 2026.06.18 | ₩141,208 | ₩144,469 | ₩140,753 | ₩143,106 | +1.34% | 89.4만 |
|---|
| 2026.06.17 | ₩144,122 | ₩145,098 | ₩139,791 | ₩141,208 | -2.02% | 42.5만 |
|---|
| 2026.06.16 | ₩145,285 | ₩148,653 | ₩144,603 | ₩145,592 | +0.21% | 24.8만 |
|---|
| 2026.06.15 | ₩148,399 | ₩149,896 | ₩144,884 | ₩145,285 | -2.10% | 39만 |
|---|
| 2026.06.12 | ₩146,541 | ₩149,469 | ₩145,525 | ₩149,188 | +1.81% | 26.9만 |
|---|
| 2026.06.11 | ₩145,285 | ₩147,089 | ₩144,496 | ₩146,314 | +0.71% | 24.1만 |
|---|
| 2026.06.10 | ₩147,918 | ₩149,094 | ₩145,218 | ₩146,180 | -1.17% | 32.8만 |
|---|
| 2026.06.09 | ₩145,659 | ₩149,629 | ₩145,659 | ₩147,049 | +0.95% | 30만 |
|---|
| 2026.06.08 | ₩141,983 | ₩145,793 | ₩141,863 | ₩145,646 | +2.58% | 22.1만 |
|---|
| 2026.06.05 | ₩141,689 | ₩145,793 | ₩141,422 | ₩143,507 | +1.28% | 30.2만 |
|---|
| 2026.06.04 | ₩145,672 | ₩149,228 | ₩142,077 | ₩142,317 | -2.30% | 36.4만 |
|---|
| 2026.06.03 | ₩144,363 | ₩145,205 | ₩141,515 | ₩143,039 | -0.92% | 51.7만 |
|---|
| 2026.06.02 | ₩146,327 | ₩147,196 | ₩144,456 | ₩145,472 | -0.58% | 33.8만 |
|---|
| 2026.06.01 | ₩149,201 | ₩151,688 | ₩144,643 | ₩146,608 | -1.74% | 25.5만 |
|---|
| 2026.05.29 | ₩151,634 | ₩153,492 | ₩149,175 | ₩149,629 | -1.32% | 50.2만 |
|---|
| 2026.05.28 | ₩153,626 | ₩154,348 | ₩151,059 | ₩152,677 | -0.62% | 32.3만 |
|---|
| 2026.05.27 | ₩152,998 | ₩154,842 | ₩152,610 | ₩153,626 | +0.41% | 35.8만 |
|---|
| 2026.05.26 | ₩152,703 | ₩154,067 | ₩150,952 | ₩152,744 | +0.03% | 50.1만 |
|---|
| 2026.05.22 | ₩150,739 | ₩153,866 | ₩150,739 | ₩153,719 | +1.98% | 35.2만 |
|---|
| 2026.05.21 | ₩148,827 | ₩153,011 | ₩147,450 | ₩150,739 | +1.28% | 32.2만 |
|---|
| 2026.05.20 | ₩151,527 | ₩154,227 | ₩147,891 | ₩149,709 | -1.20% | 41.2만 |
|---|
| 2026.05.19 | ₩151,567 | ₩153,292 | ₩149,335 | ₩152,236 | +0.44% | 28.1만 |
|---|
| 2026.05.18 | ₩152,891 | ₩155,363 | ₩150,698 | ₩151,019 | -1.22% | 36.9만 |
|---|
| 2026.05.15 | ₩153,813 | ₩156,179 | ₩150,498 | ₩152,396 | -0.92% | 30.6만 |
|---|
| 2026.05.14 | ₩153,973 | ₩156,887 | ₩152,356 | ₩152,904 | -0.69% | 28.1만 |
|---|
| 2026.05.13 | ₩151,674 | ₩154,481 | ₩150,578 | ₩152,717 | +0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩151,768 | ₩154,428 | ₩151,059 | ₩153,078 | +0.86% | 45만 |
|---|
| 2026.05.11 | ₩151,968 | ₩152,984 | ₩149,843 | ₩150,097 | -1.23% | 34만 |
|---|
| 2026.05.08 | ₩156,085 | ₩157,048 | ₩151,781 | ₩151,968 | -2.64% | 35.1만 |
|---|
| 2026.05.07 | ₩157,141 | ₩160,483 | ₩155,524 | ₩156,339 | -0.51% | 35.4만 |
|---|
| 2026.05.06 | ₩160,523 | ₩163,036 | ₩157,115 | ₩157,141 | -2.11% | 42.3만 |
|---|
| 2026.05.05 | ₩154,869 | ₩159,454 | ₩148,453 | ₩158,678 | +2.46% | 51만 |
|---|
| 2026.05.04 | ₩161,352 | ₩163,691 | ₩148,426 | ₩155,350 | -3.72% | 95.3만 |
|---|
| 2026.05.01 | ₩174,625 | ₩176,096 | ₩163,918 | ₩166,257 | -4.79% | 67.5만 |
|---|
| 2026.04.30 | ₩170,949 | ₩174,572 | ₩169,466 | ₩174,144 | +1.87% | 35.3만 |
|---|
| 2026.04.29 | ₩168,316 | ₩172,634 | ₩167,661 | ₩171,765 | +2.05% | 29.2만 |
|---|
| 2026.04.28 | ₩172,339 | ₩173,516 | ₩167,875 | ₩169,653 | -1.56% | 26.8만 |
|---|
| 2026.04.27 | ₩170,040 | ₩173,115 | ₩168,423 | ₩170,562 | +0.31% | 30.2만 |
|---|
| 2026.04.24 | ₩167,086 | ₩173,502 | ₩167,086 | ₩170,401 | +1.98% | 30.4만 |
|---|
| 2026.04.23 | ₩170,241 | ₩170,628 | ₩166,084 | ₩167,527 | -1.59% | 35.6만 |
|---|
| 2026.04.22 | ₩170,455 | ₩171,337 | ₩167,527 | ₩169,974 | -0.28% | 33.6만 |
|---|
| 2026.04.21 | ₩177,927 | ₩178,782 | ₩168,998 | ₩169,933 | -4.49% | 42.2만 |
|---|
| 2026.04.20 | ₩185,305 | ₩185,479 | ₩177,860 | ₩178,114 | -3.88% | 34.9만 |
|---|
| 2026.04.17 | ₩183,995 | ₩185,840 | ₩181,857 | ₩185,613 | +0.88% | 26.8만 |
|---|
| 2026.04.16 | ₩182,244 | ₩185,479 | ₩178,836 | ₩182,859 | +0.34% | 36.9만 |
|---|
| 2026.04.15 | ₩189,048 | ₩189,743 | ₩182,231 | ₩182,578 | -3.42% | 49.1만 |
|---|
| 2026.04.14 | ₩191,080 | ₩191,868 | ₩188,219 | ₩190,224 | -0.45% | 33.5만 |
|---|
| 2026.04.13 | ₩190,171 | ₩192,096 | ₩186,722 | ₩191,601 | +0.75% | 30.5만 |
|---|
| 2026.04.10 | ₩194,435 | ₩194,569 | ₩188,941 | ₩189,810 | -2.38% | 26.6만 |
|---|
| 2026.04.09 | ₩191,267 | ₩196,306 | ₩191,267 | ₩195,678 | +2.31% | 36.8만 |
|---|
| 2026.04.08 | ₩194,836 | ₩196,079 | ₩192,056 | ₩192,991 | -0.95% | 40만 |
|---|
| 2026.04.07 | ₩191,107 | ₩194,903 | ₩190,893 | ₩193,432 | +1.22% | 21.5만 |
|---|
| 2026.04.06 | ₩189,329 | ₩192,390 | ₩188,607 | ₩191,107 | +0.94% | 25만 |
|---|
| 2026.04.02 | ₩184,704 | ₩189,797 | ₩183,661 | ₩189,329 | +2.50% | 23.8만 |
|---|
| 2026.04.01 | ₩186,602 | ₩186,709 | ₩184,089 | ₩185,105 | -0.80% | 24.1만 |
|---|
| 2026.03.31 | ₩188,553 | ₩189,944 | ₩184,731 | ₩184,904 | -1.94% | 24.4만 |
|---|
| 2026.03.30 | ₩184,330 | ₩187,110 | ₩183,006 | ₩186,669 | +1.27% | 30.6만 |
|---|
| 2026.03.27 | ₩188,019 | ₩188,406 | ₩182,752 | ₩183,300 | -2.51% | 36.9만 |
|---|
| 2026.03.26 | ₩186,615 | ₩191,574 | ₩185,626 | ₩189,422 | +1.50% | 20.7만 |
|---|
| 2026.03.25 | ₩189,235 | ₩189,235 | ₩183,741 | ₩186,949 | -1.21% | 23.6만 |
|---|
| 2026.03.24 | ₩189,462 | ₩191,695 | ₩187,270 | ₩188,567 | -0.47% | 31.2만 |
|---|
| 2026.03.23 | ₩193,700 | ₩195,384 | ₩190,692 | ₩191,147 | -1.32% | 23.5만 |
|---|
| 2026.03.20 | ₩188,848 | ₩193,700 | ₩187,765 | ₩192,590 | +1.98% | 124.2만 |
|---|
| 2026.03.19 | ₩186,816 | ₩190,639 | ₩185,439 | ₩189,489 | +1.43% | 27만 |
|---|
| 2026.03.18 | ₩188,914 | ₩195,411 | ₩185,051 | ₩186,308 | -1.38% | 38.1만 |
|---|
| 2026.03.17 | ₩197,322 | ₩198,672 | ₩188,968 | ₩189,917 | -3.75% | 32.8만 |
|---|
| 2026.03.16 | ₩202,442 | ₩203,377 | ₩195,451 | ₩195,705 | -3.33% | 38.3만 |
|---|
| 2026.03.13 | ₩203,671 | ₩205,930 | ₩201,158 | ₩202,442 | -0.60% | 20.8만 |
|---|
| 2026.03.12 | ₩202,482 | ₩207,534 | ₩201,960 | ₩203,110 | +0.31% | 28.3만 |
|---|
| 2026.03.11 | ₩210,529 | ₩210,529 | ₩200,717 | ₩204,594 | -2.82% | 25.4만 |
|---|
| 2026.03.10 | ₩217,386 | ₩218,362 | ₩207,601 | ₩210,676 | -3.09% | 36.3만 |
|---|
| 2026.03.09 | ₩217,012 | ₩222,826 | ₩216,103 | ₩219,177 | +1.00% | 23.6만 |
|---|
| 2026.03.06 | ₩216,664 | ₩218,669 | ₩214,833 | ₩217,012 | +0.16% | 13.8만 |
|---|
| 2026.03.05 | ₩223,548 | ₩224,537 | ₩220,287 | ₩220,287 | -1.46% | 13.4만 |
|---|
| 2026.03.04 | ₩223,602 | ₩226,689 | ₩220,287 | ₩224,992 | +0.62% | 17.3만 |
|---|
| 2026.03.03 | ₩217,934 | ₩223,200 | ₩214,151 | ₩222,318 | +2.01% | 13.8만 |
|---|
| 2026.03.02 | ₩216,584 | ₩222,786 | ₩216,584 | ₩220,340 | +1.73% | 16.2만 |
|---|
| 2026.02.27 | ₩220,487 | ₩221,757 | ₩216,263 | ₩219,672 | -0.37% | 29.5만 |
|---|
| 2026.02.26 | ₩224,404 | ₩228,373 | ₩219,845 | ₩220,487 | -1.75% | 17.6만 |
|---|
| 2026.02.25 | ₩221,810 | ₩224,176 | ₩218,335 | ₩222,813 | +0.45% | 24.8만 |
|---|
| 2026.02.24 | ₩220,313 | ₩222,118 | ₩219,217 | ₩221,570 | +0.57% | 16.5만 |
|---|
| 2026.02.23 | ₩221,316 | ₩221,637 | ₩215,768 | ₩218,990 | -1.05% | 16.6만 |
|---|
| 2026.02.20 | ₩219,404 | ₩222,706 | ₩218,161 | ₩221,650 | +1.02% | 21.2만 |
|---|
| 2026.02.19 | ₩213,924 | ₩219,672 | ₩213,697 | ₩218,816 | +2.29% | 18.9만 |
|---|
| 2026.02.18 | ₩212,146 | ₩216,530 | ₩210,622 | ₩214,886 | +1.29% | 18.4만 |
|---|
| 2026.02.17 | ₩214,231 | ₩215,194 | ₩209,125 | ₩211,705 | -1.18% | 18만 |
|---|
| 2026.02.13 | ₩212,347 | ₩214,084 | ₩210,047 | ₩213,523 | +0.55% | 16.5만 |
|---|
| 2026.02.12 | ₩208,844 | ₩213,376 | ₩207,748 | ₩211,291 | +1.17% | 17만 |
|---|
| 2026.02.11 | ₩207,347 | ₩210,529 | ₩203,404 | ₩208,657 | +0.63% | 17.2만 |
|---|
| 2026.02.10 | ₩207,428 | ₩209,727 | ₩205,249 | ₩207,347 | -0.04% | 21.1만 |
|---|
| 2026.02.09 | ₩207,374 | ₩210,676 | ₩204,754 | ₩206,532 | -0.41% | 21.9만 |
|---|
| 2026.02.06 | ₩208,390 | ₩209,152 | ₩204,393 | ₩206,839 | -0.74% | 23.8만 |
|---|
| 2026.02.05 | ₩212,881 | ₩212,881 | ₩205,102 | ₩206,786 | -2.86% | 25.7만 |
|---|
| 2026.02.04 | ₩217,185 | ₩218,910 | ₩207,869 | ₩207,869 | -4.29% | 52.7만 |
|---|
| 2026.02.03 | ₩220,554 | ₩220,554 | ₩207,281 | ₩214,592 | -2.70% | 55.3만 |
|---|
| 2026.02.02 | ₩230,940 | ₩235,605 | ₩229,550 | ₩232,464 | +0.66% | 36.2만 |
|---|
| 2026.01.30 | ₩223,241 | ₩229,510 | ₩223,227 | ₩229,336 | +2.73% | 24.6만 |
|---|
| 2026.01.29 | ₩223,027 | ₩225,954 | ₩222,251 | ₩224,003 | +0.44% | 12.8만 |
|---|
| 2026.01.28 | ₩223,682 | ₩223,682 | ₩219,845 | ₩222,265 | -0.63% | 12.3만 |
|---|
| 2026.01.27 | ₩223,080 | ₩224,510 | ₩220,287 | ₩224,083 | +0.45% | 18.4만 |
|---|
| 2026.01.26 | ₩226,275 | ₩227,585 | ₩222,947 | ₩223,842 | -1.08% | 12.4만 |
|---|
| 2026.01.23 | ₩224,644 | ₩226,101 | ₩223,147 | ₩225,393 | +0.33% | 8.6만 |
|---|
| 2026.01.22 | ₩225,125 | ₩228,053 | ₩224,069 | ₩225,981 | +0.38% | 10.7만 |
|---|
| 2026.01.21 | ₩226,796 | ₩229,256 | ₩224,310 | ₩225,393 | -0.62% | 28만 |
|---|
| 2026.01.20 | ₩223,989 | ₩227,104 | ₩221,757 | ₩226,074 | +0.93% | 10.4만 |
|---|
| 2026.01.16 | ₩225,887 | ₩226,783 | ₩221,850 | ₩224,684 | -0.53% | 9.7만 |
|---|
| 2026.01.15 | ₩227,625 | ₩228,093 | ₩225,446 | ₩226,876 | -0.33% | 9.6만 |
|---|
| 2026.01.14 | ₩222,612 | ₩228,307 | ₩222,612 | ₩227,317 | +2.11% | 11.1만 |
|---|
| 2026.01.13 | ₩225,780 | ₩225,807 | ₩221,784 | ₩223,040 | -1.21% | 9.2만 |
|---|
| 2026.01.12 | ₩223,655 | ₩226,435 | ₩222,452 | ₩225,794 | +0.96% | 9.9만 |
|---|
| 2026.01.09 | ₩223,588 | ₩229,496 | ₩223,307 | ₩224,484 | +0.40% | 12.6만 |
|---|
| 2026.01.08 | ₩219,578 | ₩226,622 | ₩219,578 | ₩224,484 | +2.23% | 12.8만 |
|---|
| 2026.01.07 | ₩222,051 | ₩223,682 | ₩218,990 | ₩220,634 | -0.64% | 11.6만 |
|---|
| 2026.01.06 | ₩216,022 | ₩221,289 | ₩214,779 | ₩221,155 | +2.38% | 15.4만 |
|---|
| 2026.01.05 | ₩218,950 | ₩222,185 | ₩216,530 | ₩216,851 | -0.96% | 15.7만 |
|---|
| 2026.01.02 | ₩219,538 | ₩222,826 | ₩219,190 | ₩219,952 | +0.19% | 13.8만 |
|---|
| 2025.12.31 | ₩219,030 | ₩220,554 | ₩218,094 | ₩219,779 | +0.34% | 14.2만 |
|---|
| 2025.12.30 | ₩220,741 | ₩223,949 | ₩218,910 | ₩219,271 | -0.67% | 9.1만 |
|---|
| 2025.12.29 | ₩222,265 | ₩225,206 | ₩220,033 | ₩221,944 | -0.14% | 10.7만 |
|---|
| 2025.12.26 | ₩221,476 | ₩225,901 | ₩217,533 | ₩221,690 | +0.10% | 11.9만 |
|---|
| 2025.12.24 | ₩220,113 | ₩222,358 | ₩217,867 | ₩221,209 | +0.50% | 9.8만 |
|---|
| 2025.12.23 | ₩222,960 | ₩222,960 | ₩218,108 | ₩218,816 | -1.86% | 13.2만 |
|---|
| 2025.12.22 | ₩225,593 | ₩228,053 | ₩222,893 | ₩223,120 | -1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩228,534 | ₩230,151 | ₩221,784 | ₩226,155 | -1.04% | 31.7만 |
|---|
| 2025.12.18 | ₩230,592 | ₩233,734 | ₩228,668 | ₩229,496 | -0.48% | 13.9만 |
|---|
| 2025.12.17 | ₩228,574 | ₩233,145 | ₩227,598 | ₩231,261 | +1.18% | 12.7만 |
|---|
| 2025.12.16 | ₩226,355 | ₩231,287 | ₩224,430 | ₩229,496 | +1.39% | 19.9만 |
|---|
| 2025.12.15 | ₩224,216 | ₩228,988 | ₩224,083 | ₩227,251 | +1.35% | 15.2만 |
|---|
| 2025.12.12 | ₩221,971 | ₩224,497 | ₩219,966 | ₩223,147 | +0.53% | 12.4만 |
|---|
| 2025.12.11 | ₩218,308 | ₩222,893 | ₩216,624 | ₩221,637 | +1.52% | 15.3만 |
|---|
| 2025.12.10 | ₩212,093 | ₩218,923 | ₩211,103 | ₩216,557 | +2.10% | 23만 |
|---|
| 2025.12.09 | ₩212,467 | ₩214,004 | ₩210,074 | ₩211,491 | -0.46% | 16.6만 |
|---|
| 2025.12.08 | ₩213,804 | ₩215,675 | ₩209,780 | ₩212,012 | -0.84% | 17.1만 |
|---|
| 2025.12.05 | ₩217,934 | ₩218,616 | ₩212,948 | ₩213,804 | -1.90% | 22만 |
|---|
| 2025.12.04 | ₩220,059 | ₩224,363 | ₩219,926 | ₩220,073 | +0.01% | 16.6만 |
|---|
| 2025.12.03 | ₩221,075 | ₩223,348 | ₩217,800 | ₩220,407 | -0.30% | 16.4만 |
|---|
| 2025.12.02 | ₩222,198 | ₩222,425 | ₩216,597 | ₩219,779 | -1.09% | 15.3만 |
|---|
| 2025.12.01 | ₩222,693 | ₩223,508 | ₩221,329 | ₩222,064 | -0.28% | 14.4만 |
|---|
| 2025.11.28 | ₩223,401 | ₩223,401 | ₩221,690 | ₩223,147 | -0.11% | 4.7만 |
|---|
| 2025.11.26 | ₩225,139 | ₩226,997 | ₩222,225 | ₩223,401 | -0.77% | 12.6만 |
|---|
| 2025.11.25 | ₩224,791 | ₩229,242 | ₩216,250 | ₩226,328 | +0.68% | 8.7만 |
|---|
| 2025.11.24 | ₩228,601 | ₩229,389 | ₩223,134 | ₩223,348 | -2.30% | 14.4만 |
|---|
| 2025.11.21 | ₩230,860 | ₩234,322 | ₩229,162 | ₩229,470 | -0.60% | 14.2만 |
|---|
| 2025.11.20 | ₩229,229 | ₩230,806 | ₩227,264 | ₩229,563 | +0.15% | 10.7만 |
|---|
| 2025.11.19 | ₩227,237 | ₩229,429 | ₩223,815 | ₩228,347 | +0.49% | 11.2만 |
|---|
| 2025.11.18 | ₩224,657 | ₩227,745 | ₩224,216 | ₩227,518 | +1.27% | 9.6만 |
|---|
| 2025.11.17 | ₩228,574 | ₩229,710 | ₩224,524 | ₩224,657 | -1.71% | 14.1만 |
|---|
| 2025.11.14 | ₩229,764 | ₩232,878 | ₩224,644 | ₩228,922 | -0.37% | 13.6만 |
|---|
| 2025.11.13 | ₩233,480 | ₩235,164 | ₩229,510 | ₩231,368 | -0.90% | 12.4만 |
|---|
| 2025.11.12 | ₩230,138 | ₩233,600 | ₩228,601 | ₩232,718 | +1.12% | 16.7만 |
|---|
| 2025.11.11 | ₩231,488 | ₩232,878 | ₩228,734 | ₩229,443 | -0.88% | 10.7만 |
|---|
| 2025.11.10 | ₩231,381 | ₩232,905 | ₩228,347 | ₩230,499 | -0.38% | 11.9만 |
|---|
| 2025.11.07 | ₩230,579 | ₩234,803 | ₩229,978 | ₩230,512 | -0.03% | 10.3만 |
|---|
| 2025.11.06 | ₩230,940 | ₩233,774 | ₩227,117 | ₩230,098 | -0.36% | 12.9만 |
|---|
| 2025.11.05 | ₩232,063 | ₩235,552 | ₩229,991 | ₩232,263 | +0.09% | 16.6만 |
|---|
| 2025.11.04 | ₩214,164 | ₩231,675 | ₩214,164 | ₩231,421 | +8.06% | 24.4만 |
|---|
| 2025.11.03 | ₩208,042 | ₩212,961 | ₩204,447 | ₩211,518 | +1.67% | 24.2만 |
|---|
| 2025.10.31 | ₩208,270 | ₩210,729 | ₩206,572 | ₩209,580 | +0.63% | 21만 |
|---|
| 2025.10.30 | ₩212,226 | ₩214,846 | ₩209,272 | ₩209,820 | -1.13% | 14.1만 |
|---|
| 2025.10.29 | ₩217,065 | ₩217,493 | ₩211,865 | ₩213,456 | -1.66% | 12.9만 |
|---|
| 2025.10.28 | ₩217,426 | ₩220,393 | ₩214,512 | ₩217,961 | +0.25% | 11.1만 |
|---|
| 2025.10.27 | ₩222,612 | ₩222,612 | ₩217,880 | ₩218,348 | -1.92% | 9.7만 |
|---|
| 2025.10.24 | ₩223,882 | ₩224,764 | ₩221,449 | ₩222,612 | -0.57% | 8.1만 |
|---|
| 2025.10.23 | ₩226,449 | ₩227,398 | ₩220,567 | ₩223,307 | -1.39% | 7.5만 |
|---|
| 2025.10.22 | ₩224,190 | ₩227,906 | ₩223,321 | ₩226,449 | +1.01% | 7.3만 |
|---|
| 2025.10.21 | ₩225,927 | ₩225,954 | ₩222,893 | ₩223,481 | -1.08% | 8만 |
|---|
| 2025.10.20 | ₩225,874 | ₩226,355 | ₩223,642 | ₩225,406 | -0.21% | 6.2만 |
|---|
| 2025.10.17 | ₩221,476 | ₩227,184 | ₩221,075 | ₩225,005 | +1.59% | 13.4만 |
|---|
| 2025.10.16 | ₩221,463 | ₩222,412 | ₩218,108 | ₩220,848 | -0.28% | 13.2만 |
|---|
| 2025.10.15 | ₩220,835 | ₩222,398 | ₩219,992 | ₩220,982 | +0.07% | 10.7만 |
|---|
| 2025.10.14 | ₩218,656 | ₩221,169 | ₩217,533 | ₩220,781 | +0.97% | 12만 |
|---|
| 2025.10.13 | ₩220,447 | ₩220,634 | ₩218,322 | ₩219,204 | -0.56% | 9.1만 |
|---|
| 2025.10.10 | ₩218,576 | ₩220,901 | ₩217,092 | ₩220,393 | +0.83% | 13.3만 |
|---|