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 | ₩136,483 | ₩137,632 | ₩131,822 | ₩132,623 | -2.83% | 35.9만 |
| 2026.10.08 | ₩134,854 | ₩137,351 | ₩133,758 | ₩136,483 | +1.21% | 52.8만 |
| 2026.10.07 | ₩134,199 | ₩134,974 | ₩133,692 | ₩134,132 | -0.05% | 47.1만 |
| 2026.10.06 | ₩133,264 | ₩134,480 | ₩132,917 | ₩133,825 | +0.42% | 32.9만 |
| 2026.10.05 | ₩132,837 | ₩133,264 | ₩129,912 | ₩132,877 | +0.03% | 45만 |
| 2026.10.02 | ₩134,439 | ₩134,613 | ₩132,035 | ₩132,930 | -1.12% | 27만 |
| 2026.10.01 | ₩132,743 | ₩134,520 | ₩129,551 | ₩133,144 | +0.30% | 55.5만 |
| 2026.09.30 | ₩133,491 | ₩134,466 | ₩130,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,476 |
| -0.76% |
| 45.2만 |
| 2026.09.29 | ₩133,692 | ₩135,949 | ₩131,889 | ₩133,424 | -0.20% | 25.1만 |
|---|
| 2026.09.28 | ₩133,852 | ₩136,122 | ₩131,635 | ₩135,027 | +0.88% | 32.6만 |
|---|
| 2026.09.25 | ₩134,533 | ₩135,241 | ₩133,144 | ₩134,186 | -0.26% | 35.3만 |
|---|
| 2026.09.24 | ₩136,603 | ₩138,112 | ₩134,293 | ₩135,081 | -1.11% | 31.4만 |
|---|
| 2026.09.23 | ₩138,313 | ₩139,528 | ₩135,762 | ₩136,389 | -1.39% | 39.1만 |
|---|
| 2026.09.22 | ₩138,767 | ₩139,662 | ₩137,031 | ₩138,313 | -0.33% | 46.1만 |
|---|
| 2026.09.21 | ₩133,959 | ₩138,660 | ₩132,423 | ₩136,897 | +2.19% | 36.7만 |
|---|
| 2026.09.18 | ₩134,439 | ₩136,536 | ₩132,770 | ₩133,451 | -0.74% | 151.1만 |
|---|
| 2026.09.17 | ₩138,740 | ₩139,288 | ₩134,934 | ₩135,227 | -2.53% | 41.7만 |
|---|
| 2026.09.16 | ₩135,174 | ₩137,845 | ₩135,174 | ₩137,511 | +1.73% | 38.8만 |
|---|
| 2026.09.15 | ₩136,456 | ₩136,456 | ₩130,887 | ₩135,348 | -0.81% | 50만 |
|---|
| 2026.09.14 | ₩140,864 | ₩143,041 | ₩137,111 | ₩137,485 | -2.40% | 47만 |
|---|
| 2026.09.11 | ₩136,176 | ₩139,021 | ₩133,825 | ₩138,967 | +2.05% | 45.5만 |
|---|
| 2026.09.10 | ₩135,174 | ₩137,298 | ₩134,186 | ₩135,521 | +0.26% | 44만 |
|---|
| 2026.09.09 | ₩138,179 | ₩138,713 | ₩134,293 | ₩135,161 | -2.18% | 42.2만 |
|---|
| 2026.09.08 | ₩138,593 | ₩140,116 | ₩136,416 | ₩138,940 | +0.25% | 44.3만 |
|---|
| 2026.09.04 | ₩140,450 | ₩142,146 | ₩139,795 | ₩140,757 | +0.22% | 30.6만 |
|---|
| 2026.09.03 | ₩148,944 | ₩149,251 | ₩140,783 | ₩141,091 | -5.27% | 40.7만 |
|---|
| 2026.09.02 | ₩150,934 | ₩151,241 | ₩148,543 | ₩148,744 | -1.45% | 36.9만 |
|---|
| 2026.09.01 | ₩150,560 | ₩151,415 | ₩147,648 | ₩149,358 | -0.80% | 54.2만 |
|---|
| 2026.08.31 | ₩152,376 | ₩154,740 | ₩150,386 | ₩150,453 | -1.26% | 39.4만 |
|---|
| 2026.08.28 | ₩150,987 | ₩154,059 | ₩149,785 | ₩153,378 | +1.58% | 35.9만 |
|---|
| 2026.08.27 | ₩149,999 | ₩150,894 | ₩147,074 | ₩150,293 | +0.20% | 42.7만 |
|---|
| 2026.08.26 | ₩154,500 | ₩156,276 | ₩150,720 | ₩151,522 | -1.93% | 50.4만 |
|---|
| 2026.08.25 | ₩158,841 | ₩161,592 | ₩151,896 | ₩156,730 | -1.33% | 77.1만 |
|---|
| 2026.08.24 | ₩150,800 | ₩155,114 | ₩149,785 | ₩154,607 | +2.52% | 53.4만 |
|---|
| 2026.08.21 | ₩150,600 | ₩152,310 | ₩148,543 | ₩149,091 | -1.00% | 38.9만 |
|---|
| 2026.08.20 | ₩154,994 | ₩156,330 | ₩150,360 | ₩150,774 | -2.72% | 28.3만 |
|---|
| 2026.08.19 | ₩155,368 | ₩157,505 | ₩154,794 | ₩156,156 | +0.51% | 19.1만 |
|---|
| 2026.08.18 | ₩155,648 | ₩156,824 | ₩152,857 | ₩154,366 | -0.82% | 20.2만 |
|---|
| 2026.08.17 | ₩153,699 | ₩155,662 | ₩153,084 | ₩153,271 | -0.28% | 28.4만 |
|---|
| 2026.08.14 | ₩156,797 | ₩156,997 | ₩153,405 | ₩154,994 | -1.15% | 21.1만 |
|---|
| 2026.08.13 | ₩155,368 | ₩158,159 | ₩154,874 | ₩156,824 | +0.94% | 41만 |
|---|
| 2026.08.12 | ₩152,283 | ₩154,794 | ₩151,361 | ₩154,794 | +1.65% | 26.5만 |
|---|
| 2026.08.11 | ₩151,241 | ₩155,542 | ₩151,054 | ₩153,618 | +1.57% | 26.8만 |
|---|
| 2026.08.10 | ₩150,921 | ₩153,592 | ₩149,946 | ₩152,310 | +0.92% | 32.5만 |
|---|
| 2026.08.07 | ₩146,740 | ₩151,668 | ₩146,059 | ₩151,562 | +3.29% | 22.3만 |
|---|
| 2026.08.06 | ₩149,959 | ₩150,453 | ₩146,914 | ₩147,301 | -1.77% | 26.9만 |
|---|
| 2026.08.05 | ₩147,421 | ₩148,784 | ₩144,710 | ₩148,597 | +0.80% | 22.1만 |
|---|
| 2026.08.04 | ₩146,286 | ₩148,383 | ₩145,525 | ₩147,314 | +0.70% | 26.3만 |
|---|
| 2026.08.03 | ₩147,154 | ₩149,411 | ₩144,309 | ₩147,915 | +0.52% | 47.7만 |
|---|
| 2026.07.31 | ₩142,934 | ₩144,056 | ₩140,957 | ₩142,733 | -0.14% | 35.4만 |
|---|
| 2026.07.30 | ₩146,740 | ₩146,754 | ₩143,174 | ₩143,722 | -2.06% | 31.2만 |
|---|
| 2026.07.29 | ₩147,087 | ₩150,213 | ₩146,366 | ₩148,570 | +1.01% | 30.5만 |
|---|
| 2026.07.28 | ₩146,420 | ₩150,894 | ₩146,246 | ₩147,168 | +0.51% | 35.7만 |
|---|
| 2026.07.27 | ₩144,590 | ₩146,193 | ₩143,481 | ₩143,548 | -0.72% | 25.2만 |
|---|
| 2026.07.24 | ₩142,533 | ₩144,349 | ₩142,533 | ₩143,161 | +0.44% | 18.1만 |
|---|
| 2026.07.23 | ₩144,203 | ₩144,203 | ₩141,371 | ₩142,306 | -1.32% | 24.6만 |
|---|
| 2026.07.22 | ₩145,351 | ₩148,249 | ₩144,657 | ₩145,097 | -0.17% | 25.5만 |
|---|
| 2026.07.21 | ₩146,981 | ₩148,757 | ₩143,308 | ₩144,536 | -1.66% | 24.3만 |
|---|
| 2026.07.20 | ₩143,281 | ₩147,729 | ₩141,091 | ₩147,301 | +2.81% | 34.4만 |
|---|
| 2026.07.17 | ₩148,784 | ₩150,854 | ₩141,718 | ₩143,094 | -3.82% | 28.5만 |
|---|
| 2026.07.16 | ₩142,693 | ₩146,807 | ₩141,224 | ₩146,713 | +2.82% | 39.5만 |
|---|
| 2026.07.15 | ₩144,723 | ₩145,391 | ₩140,463 | ₩140,864 | -2.67% | 29.4만 |
|---|
| 2026.07.14 | ₩151,922 | ₩152,403 | ₩142,667 | ₩142,854 | -5.97% | 43.2만 |
|---|
| 2026.07.13 | ₩153,926 | ₩155,582 | ₩151,722 | ₩152,403 | -0.99% | 18.2만 |
|---|
| 2026.07.10 | ₩150,667 | ₩153,952 | ₩149,291 | ₩153,325 | +1.76% | 18.3만 |
|---|
| 2026.07.09 | ₩149,558 | ₩149,865 | ₩145,859 | ₩149,705 | +0.10% | 24.6만 |
|---|
| 2026.07.08 | ₩151,495 | ₩152,269 | ₩149,264 | ₩149,785 | -1.13% | 27.9만 |
|---|
| 2026.07.07 | ₩153,378 | ₩154,433 | ₩151,174 | ₩151,735 | -1.07% | 21.5만 |
|---|
| 2026.07.06 | ₩154,086 | ₩156,810 | ₩148,423 | ₩150,026 | -2.64% | 21.4만 |
|---|
| 2026.07.02 | ₩155,128 | ₩157,532 | ₩153,071 | ₩154,647 | -0.31% | 43.3만 |
|---|
| 2026.07.01 | ₩153,418 | ₩157,465 | ₩153,418 | ₩155,128 | +1.11% | 23.3만 |
|---|
| 2026.06.30 | ₩153,431 | ₩153,672 | ₩151,401 | ₩152,470 | -0.63% | 22.9만 |
|---|
| 2026.06.29 | ₩153,418 | ₩154,473 | ₩152,082 | ₩154,286 | +0.57% | 34.2만 |
|---|
| 2026.06.26 | ₩151,161 | ₩156,143 | ₩149,678 | ₩154,820 | +2.42% | 88.2만 |
|---|
| 2026.06.25 | ₩150,333 | ₩153,231 | ₩149,224 | ₩150,133 | -0.13% | 25.2만 |
|---|
| 2026.06.24 | ₩146,353 | ₩150,627 | ₩146,353 | ₩150,333 | +2.72% | 36.8만 |
|---|
| 2026.06.23 | ₩142,894 | ₩146,193 | ₩141,612 | ₩145,565 | +1.87% | 36.6만 |
|---|
| 2026.06.22 | ₩142,400 | ₩143,294 | ₩139,274 | ₩139,862 | -1.78% | 44.3만 |
|---|
| 2026.06.18 | ₩141,091 | ₩144,349 | ₩140,637 | ₩142,987 | +1.34% | 89.4만 |
|---|
| 2026.06.17 | ₩144,002 | ₩144,977 | ₩139,675 | ₩141,091 | -2.02% | 42.5만 |
|---|
| 2026.06.16 | ₩145,164 | ₩148,530 | ₩144,483 | ₩145,471 | +0.21% | 24.8만 |
|---|
| 2026.06.15 | ₩148,276 | ₩149,772 | ₩144,764 | ₩145,164 | -2.10% | 39만 |
|---|
| 2026.06.12 | ₩146,420 | ₩149,345 | ₩145,405 | ₩149,064 | +1.81% | 26.9만 |
|---|
| 2026.06.11 | ₩145,164 | ₩146,967 | ₩144,376 | ₩146,193 | +0.71% | 24.1만 |
|---|
| 2026.06.10 | ₩147,795 | ₩148,971 | ₩145,097 | ₩146,059 | -1.17% | 32.8만 |
|---|
| 2026.06.09 | ₩145,538 | ₩149,505 | ₩145,538 | ₩146,927 | +0.95% | 30만 |
|---|
| 2026.06.08 | ₩141,865 | ₩145,672 | ₩141,745 | ₩145,525 | +2.58% | 22.1만 |
|---|
| 2026.06.05 | ₩141,571 | ₩145,672 | ₩141,304 | ₩143,388 | +1.28% | 30.2만 |
|---|
| 2026.06.04 | ₩145,552 | ₩149,104 | ₩141,959 | ₩142,199 | -2.30% | 36.4만 |
|---|
| 2026.06.03 | ₩144,243 | ₩145,084 | ₩141,398 | ₩142,920 | -0.92% | 51.7만 |
|---|
| 2026.06.02 | ₩146,206 | ₩147,074 | ₩144,336 | ₩145,351 | -0.58% | 33.8만 |
|---|
| 2026.06.01 | ₩149,077 | ₩151,562 | ₩144,523 | ₩146,486 | -1.74% | 25.5만 |
|---|
| 2026.05.29 | ₩151,508 | ₩153,365 | ₩149,051 | ₩149,505 | -1.32% | 50.2만 |
|---|
| 2026.05.28 | ₩153,498 | ₩154,219 | ₩150,934 | ₩152,550 | -0.62% | 32.3만 |
|---|
| 2026.05.27 | ₩152,870 | ₩154,714 | ₩152,483 | ₩153,498 | +0.41% | 35.8만 |
|---|
| 2026.05.26 | ₩152,577 | ₩153,939 | ₩150,827 | ₩152,617 | +0.03% | 50.1만 |
|---|
| 2026.05.22 | ₩150,613 | ₩153,739 | ₩150,613 | ₩153,592 | +1.98% | 35.2만 |
|---|
| 2026.05.21 | ₩148,703 | ₩152,884 | ₩147,328 | ₩150,613 | +1.28% | 32.2만 |
|---|
| 2026.05.20 | ₩151,401 | ₩154,099 | ₩147,769 | ₩149,585 | -1.20% | 41.2만 |
|---|
| 2026.05.19 | ₩151,441 | ₩153,164 | ₩149,211 | ₩152,109 | +0.44% | 28.1만 |
|---|
| 2026.05.18 | ₩152,764 | ₩155,234 | ₩150,573 | ₩150,894 | -1.22% | 36.9만 |
|---|
| 2026.05.15 | ₩153,685 | ₩156,049 | ₩150,373 | ₩152,269 | -0.92% | 30.6만 |
|---|
| 2026.05.14 | ₩153,845 | ₩156,757 | ₩152,229 | ₩152,777 | -0.69% | 28.1만 |
|---|
| 2026.05.13 | ₩151,548 | ₩154,353 | ₩150,453 | ₩152,590 | +0.69% | 36.5만 |
|---|
| 2026.05.12 | ₩151,642 | ₩154,300 | ₩150,934 | ₩152,951 | +0.86% | 45만 |
|---|
| 2026.05.11 | ₩151,842 | ₩152,857 | ₩149,719 | ₩149,972 | -1.23% | 34만 |
|---|
| 2026.05.08 | ₩155,956 | ₩156,917 | ₩151,655 | ₩151,842 | -2.64% | 35.1만 |
|---|
| 2026.05.07 | ₩157,011 | ₩160,350 | ₩155,395 | ₩156,209 | -0.51% | 35.4만 |
|---|
| 2026.05.06 | ₩160,390 | ₩162,901 | ₩156,984 | ₩157,011 | -2.11% | 42.3만 |
|---|
| 2026.05.05 | ₩154,740 | ₩159,321 | ₩148,330 | ₩158,547 | +2.46% | 51만 |
|---|
| 2026.05.04 | ₩161,218 | ₩163,555 | ₩148,303 | ₩155,221 | -3.72% | 95.3만 |
|---|
| 2026.05.01 | ₩174,480 | ₩175,949 | ₩163,782 | ₩166,119 | -4.79% | 67.5만 |
|---|
| 2026.04.30 | ₩170,807 | ₩174,427 | ₩169,325 | ₩173,999 | +1.87% | 35.3만 |
|---|
| 2026.04.29 | ₩168,176 | ₩172,490 | ₩167,522 | ₩171,622 | +2.05% | 29.2만 |
|---|
| 2026.04.28 | ₩172,196 | ₩173,372 | ₩167,735 | ₩169,512 | -1.56% | 26.8만 |
|---|
| 2026.04.27 | ₩169,899 | ₩172,971 | ₩168,283 | ₩170,420 | +0.31% | 30.2만 |
|---|
| 2026.04.24 | ₩166,948 | ₩173,358 | ₩166,948 | ₩170,260 | +1.98% | 30.4만 |
|---|
| 2026.04.23 | ₩170,099 | ₩170,487 | ₩165,946 | ₩167,388 | -1.59% | 35.6만 |
|---|
| 2026.04.22 | ₩170,313 | ₩171,195 | ₩167,388 | ₩169,832 | -0.28% | 33.6만 |
|---|
| 2026.04.21 | ₩177,779 | ₩178,634 | ₩168,857 | ₩169,792 | -4.49% | 42.2만 |
|---|
| 2026.04.20 | ₩185,151 | ₩185,325 | ₩177,712 | ₩177,966 | -3.88% | 34.9만 |
|---|
| 2026.04.17 | ₩183,843 | ₩185,686 | ₩181,706 | ₩185,459 | +0.88% | 26.8만 |
|---|
| 2026.04.16 | ₩182,093 | ₩185,325 | ₩178,687 | ₩182,707 | +0.34% | 36.9만 |
|---|
| 2026.04.15 | ₩188,891 | ₩189,586 | ₩182,080 | ₩182,427 | -3.42% | 49.1만 |
|---|
| 2026.04.14 | ₩190,921 | ₩191,709 | ₩188,063 | ₩190,066 | -0.45% | 33.5만 |
|---|
| 2026.04.13 | ₩190,013 | ₩191,936 | ₩186,567 | ₩191,442 | +0.75% | 30.5만 |
|---|
| 2026.04.10 | ₩194,273 | ₩194,407 | ₩188,784 | ₩189,652 | -2.38% | 26.6만 |
|---|
| 2026.04.09 | ₩191,108 | ₩196,143 | ₩191,108 | ₩195,516 | +2.31% | 36.8만 |
|---|
| 2026.04.08 | ₩194,674 | ₩195,916 | ₩191,896 | ₩192,831 | -0.95% | 40만 |
|---|
| 2026.04.07 | ₩190,948 | ₩194,741 | ₩190,734 | ₩193,272 | +1.22% | 21.5만 |
|---|
| 2026.04.06 | ₩189,172 | ₩192,230 | ₩188,450 | ₩190,948 | +0.94% | 25만 |
|---|
| 2026.04.02 | ₩184,550 | ₩189,639 | ₩183,509 | ₩189,172 | +2.50% | 23.8만 |
|---|
| 2026.04.01 | ₩186,447 | ₩186,554 | ₩183,936 | ₩184,951 | -0.80% | 24.1만 |
|---|
| 2026.03.31 | ₩188,397 | ₩189,786 | ₩184,577 | ₩184,751 | -1.94% | 24.4만 |
|---|
| 2026.03.30 | ₩184,176 | ₩186,954 | ₩182,854 | ₩186,514 | +1.27% | 30.6만 |
|---|
| 2026.03.27 | ₩187,863 | ₩188,250 | ₩182,600 | ₩183,148 | -2.51% | 36.9만 |
|---|
| 2026.03.26 | ₩186,460 | ₩191,415 | ₩185,472 | ₩189,265 | +1.50% | 20.7만 |
|---|
| 2026.03.25 | ₩189,078 | ₩189,078 | ₩183,589 | ₩186,794 | -1.21% | 23.6만 |
|---|
| 2026.03.24 | ₩189,305 | ₩191,536 | ₩187,115 | ₩188,410 | -0.47% | 31.2만 |
|---|
| 2026.03.23 | ₩193,539 | ₩195,222 | ₩190,534 | ₩190,988 | -1.32% | 23.5만 |
|---|
| 2026.03.20 | ₩188,691 | ₩193,539 | ₩187,609 | ₩192,430 | +1.98% | 124.2만 |
|---|
| 2026.03.19 | ₩186,661 | ₩190,480 | ₩185,285 | ₩189,332 | +1.43% | 27만 |
|---|
| 2026.03.18 | ₩188,758 | ₩195,248 | ₩184,898 | ₩186,153 | -1.38% | 38.1만 |
|---|
| 2026.03.17 | ₩197,158 | ₩198,507 | ₩188,811 | ₩189,759 | -3.75% | 32.8만 |
|---|
| 2026.03.16 | ₩202,274 | ₩203,208 | ₩195,289 | ₩195,542 | -3.33% | 38.3만 |
|---|
| 2026.03.13 | ₩203,502 | ₩205,759 | ₩200,991 | ₩202,274 | -0.60% | 20.8만 |
|---|
| 2026.03.12 | ₩202,314 | ₩207,362 | ₩201,793 | ₩202,941 | +0.31% | 28.3만 |
|---|
| 2026.03.11 | ₩210,354 | ₩210,354 | ₩200,551 | ₩204,424 | -2.82% | 25.4만 |
|---|
| 2026.03.10 | ₩217,205 | ₩218,180 | ₩207,429 | ₩210,501 | -3.09% | 36.3만 |
|---|
| 2026.03.09 | ₩216,831 | ₩222,641 | ₩215,923 | ₩218,995 | +1.00% | 23.6만 |
|---|
| 2026.03.06 | ₩216,484 | ₩218,488 | ₩214,654 | ₩216,831 | +0.16% | 13.8만 |
|---|
| 2026.03.05 | ₩223,362 | ₩224,351 | ₩220,104 | ₩220,104 | -1.46% | 13.4만 |
|---|
| 2026.03.04 | ₩223,416 | ₩226,501 | ₩220,104 | ₩224,805 | +0.62% | 17.3만 |
|---|
| 2026.03.03 | ₩217,753 | ₩223,015 | ₩213,973 | ₩222,134 | +2.01% | 13.8만 |
|---|
| 2026.03.02 | ₩216,404 | ₩222,601 | ₩216,404 | ₩220,157 | +1.73% | 16.2만 |
|---|
| 2026.02.27 | ₩220,304 | ₩221,573 | ₩216,083 | ₩219,489 | -0.37% | 29.5만 |
|---|
| 2026.02.26 | ₩224,217 | ₩228,184 | ₩219,663 | ₩220,304 | -1.75% | 17.6만 |
|---|
| 2026.02.25 | ₩221,626 | ₩223,990 | ₩218,154 | ₩222,628 | +0.45% | 24.8만 |
|---|
| 2026.02.24 | ₩220,130 | ₩221,933 | ₩219,035 | ₩221,386 | +0.57% | 16.5만 |
|---|
| 2026.02.23 | ₩221,132 | ₩221,453 | ₩215,589 | ₩218,808 | -1.05% | 16.6만 |
|---|
| 2026.02.20 | ₩219,222 | ₩222,521 | ₩217,980 | ₩221,466 | +1.02% | 21.2만 |
|---|
| 2026.02.19 | ₩213,746 | ₩219,489 | ₩213,519 | ₩218,634 | +2.29% | 18.9만 |
|---|
| 2026.02.18 | ₩211,970 | ₩216,351 | ₩210,447 | ₩214,708 | +1.29% | 18.4만 |
|---|
| 2026.02.17 | ₩214,053 | ₩215,015 | ₩208,951 | ₩211,529 | -1.18% | 18만 |
|---|
| 2026.02.13 | ₩212,170 | ₩213,906 | ₩209,873 | ₩213,346 | +0.55% | 16.5만 |
|---|
| 2026.02.12 | ₩208,671 | ₩213,199 | ₩207,576 | ₩211,115 | +1.17% | 17만 |
|---|
| 2026.02.11 | ₩207,175 | ₩210,354 | ₩203,235 | ₩208,484 | +0.63% | 17.2만 |
|---|
| 2026.02.10 | ₩207,255 | ₩209,552 | ₩205,078 | ₩207,175 | -0.04% | 21.1만 |
|---|
| 2026.02.09 | ₩207,202 | ₩210,501 | ₩204,584 | ₩206,360 | -0.41% | 21.9만 |
|---|
| 2026.02.06 | ₩208,217 | ₩208,978 | ₩204,224 | ₩206,668 | -0.74% | 23.8만 |
|---|
| 2026.02.05 | ₩212,704 | ₩212,704 | ₩204,931 | ₩206,614 | -2.86% | 25.7만 |
|---|
| 2026.02.04 | ₩217,005 | ₩218,728 | ₩207,696 | ₩207,696 | -4.29% | 52.7만 |
|---|
| 2026.02.03 | ₩220,371 | ₩220,371 | ₩207,108 | ₩214,414 | -2.70% | 55.3만 |
|---|
| 2026.02.02 | ₩230,748 | ₩235,409 | ₩229,359 | ₩232,271 | +0.66% | 36.2만 |
|---|
| 2026.01.30 | ₩223,055 | ₩229,319 | ₩223,042 | ₩229,145 | +2.73% | 24.6만 |
|---|
| 2026.01.29 | ₩222,842 | ₩225,766 | ₩222,067 | ₩223,816 | +0.44% | 12.8만 |
|---|
| 2026.01.28 | ₩223,496 | ₩223,496 | ₩219,663 | ₩222,080 | -0.63% | 12.3만 |
|---|
| 2026.01.27 | ₩222,895 | ₩224,324 | ₩220,104 | ₩223,897 | +0.45% | 18.4만 |
|---|
| 2026.01.26 | ₩226,087 | ₩227,396 | ₩222,761 | ₩223,656 | -1.08% | 12.4만 |
|---|
| 2026.01.23 | ₩224,458 | ₩225,913 | ₩222,962 | ₩225,205 | +0.33% | 8.6만 |
|---|
| 2026.01.22 | ₩224,938 | ₩227,863 | ₩223,883 | ₩225,793 | +0.38% | 10.7만 |
|---|
| 2026.01.21 | ₩226,608 | ₩229,065 | ₩224,124 | ₩225,205 | -0.62% | 28만 |
|---|
| 2026.01.20 | ₩223,803 | ₩226,915 | ₩221,573 | ₩225,887 | +0.93% | 10.4만 |
|---|
| 2026.01.16 | ₩225,700 | ₩226,595 | ₩221,666 | ₩224,498 | -0.53% | 9.7만 |
|---|
| 2026.01.15 | ₩227,436 | ₩227,903 | ₩225,259 | ₩226,688 | -0.33% | 9.6만 |
|---|
| 2026.01.14 | ₩222,427 | ₩228,117 | ₩222,427 | ₩227,129 | +2.11% | 11.1만 |
|---|
| 2026.01.13 | ₩225,593 | ₩225,620 | ₩221,599 | ₩222,855 | -1.21% | 9.2만 |
|---|
| 2026.01.12 | ₩223,469 | ₩226,247 | ₩222,267 | ₩225,606 | +0.96% | 9.9만 |
|---|
| 2026.01.09 | ₩223,402 | ₩229,306 | ₩223,122 | ₩224,297 | +0.40% | 12.6만 |
|---|
| 2026.01.08 | ₩219,396 | ₩226,434 | ₩219,396 | ₩224,297 | +2.23% | 12.8만 |
|---|
| 2026.01.07 | ₩221,867 | ₩223,496 | ₩218,808 | ₩220,451 | -0.64% | 11.6만 |
|---|
| 2026.01.06 | ₩215,843 | ₩221,105 | ₩214,601 | ₩220,972 | +2.38% | 15.4만 |
|---|
| 2026.01.05 | ₩218,768 | ₩222,000 | ₩216,351 | ₩216,671 | -0.96% | 15.7만 |
|---|
| 2026.01.02 | ₩219,356 | ₩222,641 | ₩219,008 | ₩219,770 | +0.19% | 13.8만 |
|---|
| 2025.12.31 | ₩218,848 | ₩220,371 | ₩217,913 | ₩219,596 | +0.34% | 14.2만 |
|---|
| 2025.12.30 | ₩220,558 | ₩223,763 | ₩218,728 | ₩219,089 | -0.67% | 9.1만 |
|---|
| 2025.12.29 | ₩222,080 | ₩225,019 | ₩219,850 | ₩221,760 | -0.14% | 10.7만 |
|---|
| 2025.12.26 | ₩221,292 | ₩225,713 | ₩217,352 | ₩221,506 | +0.10% | 11.9만 |
|---|
| 2025.12.24 | ₩219,930 | ₩222,174 | ₩217,686 | ₩221,025 | +0.50% | 9.8만 |
|---|
| 2025.12.23 | ₩222,775 | ₩222,775 | ₩217,927 | ₩218,634 | -1.86% | 13.2만 |
|---|
| 2025.12.22 | ₩225,406 | ₩227,863 | ₩222,708 | ₩222,935 | -1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩228,344 | ₩229,960 | ₩221,599 | ₩225,967 | -1.04% | 31.7만 |
|---|
| 2025.12.18 | ₩230,401 | ₩233,540 | ₩228,478 | ₩229,306 | -0.48% | 13.9만 |
|---|
| 2025.12.17 | ₩228,384 | ₩232,952 | ₩227,409 | ₩231,069 | +1.18% | 12.7만 |
|---|
| 2025.12.16 | ₩226,167 | ₩231,095 | ₩224,244 | ₩229,306 | +1.39% | 19.9만 |
|---|
| 2025.12.15 | ₩224,030 | ₩228,798 | ₩223,897 | ₩227,062 | +1.35% | 15.2만 |
|---|
| 2025.12.12 | ₩221,786 | ₩224,311 | ₩219,783 | ₩222,962 | +0.53% | 12.4만 |
|---|
| 2025.12.11 | ₩218,127 | ₩222,708 | ₩216,444 | ₩221,453 | +1.52% | 15.3만 |
|---|
| 2025.12.10 | ₩211,916 | ₩218,741 | ₩210,928 | ₩216,377 | +2.10% | 23만 |
|---|
| 2025.12.09 | ₩212,290 | ₩213,826 | ₩209,900 | ₩211,315 | -0.46% | 16.6만 |
|---|
| 2025.12.08 | ₩213,626 | ₩215,496 | ₩209,606 | ₩211,836 | -0.84% | 17.1만 |
|---|
| 2025.12.05 | ₩217,753 | ₩218,434 | ₩212,771 | ₩213,626 | -1.90% | 22만 |
|---|
| 2025.12.04 | ₩219,877 | ₩224,177 | ₩219,743 | ₩219,890 | +0.01% | 16.6만 |
|---|
| 2025.12.03 | ₩220,892 | ₩223,162 | ₩217,619 | ₩220,224 | -0.30% | 16.4만 |
|---|
| 2025.12.02 | ₩222,013 | ₩222,241 | ₩216,417 | ₩219,596 | -1.09% | 15.3만 |
|---|
| 2025.12.01 | ₩222,508 | ₩223,322 | ₩221,145 | ₩221,880 | -0.28% | 14.4만 |
|---|
| 2025.11.28 | ₩223,215 | ₩223,215 | ₩221,506 | ₩222,962 | -0.11% | 4.7만 |
|---|
| 2025.11.26 | ₩224,952 | ₩226,808 | ₩222,040 | ₩223,215 | -0.77% | 12.6만 |
|---|
| 2025.11.25 | ₩224,604 | ₩229,052 | ₩216,070 | ₩226,140 | +0.68% | 8.7만 |
|---|
| 2025.11.24 | ₩228,411 | ₩229,199 | ₩222,948 | ₩223,162 | -2.30% | 14.4만 |
|---|
| 2025.11.21 | ₩230,668 | ₩234,127 | ₩228,972 | ₩229,279 | -0.60% | 14.2만 |
|---|
| 2025.11.20 | ₩229,039 | ₩230,615 | ₩227,075 | ₩229,373 | +0.15% | 10.7만 |
|---|
| 2025.11.19 | ₩227,049 | ₩229,239 | ₩223,630 | ₩228,157 | +0.49% | 11.2만 |
|---|
| 2025.11.18 | ₩224,471 | ₩227,556 | ₩224,030 | ₩227,329 | +1.27% | 9.6만 |
|---|
| 2025.11.17 | ₩228,384 | ₩229,519 | ₩224,337 | ₩224,471 | -1.71% | 14.1만 |
|---|
| 2025.11.14 | ₩229,573 | ₩232,685 | ₩224,458 | ₩228,731 | -0.37% | 13.6만 |
|---|
| 2025.11.13 | ₩233,286 | ₩234,969 | ₩229,319 | ₩231,176 | -0.90% | 12.4만 |
|---|
| 2025.11.12 | ₩229,947 | ₩233,406 | ₩228,411 | ₩232,524 | +1.12% | 16.7만 |
|---|
| 2025.11.11 | ₩231,296 | ₩232,685 | ₩228,544 | ₩229,252 | -0.88% | 10.7만 |
|---|
| 2025.11.10 | ₩231,189 | ₩232,711 | ₩228,157 | ₩230,307 | -0.38% | 11.9만 |
|---|
| 2025.11.07 | ₩230,388 | ₩234,608 | ₩229,787 | ₩230,321 | -0.03% | 10.3만 |
|---|
| 2025.11.06 | ₩230,748 | ₩233,580 | ₩226,928 | ₩229,907 | -0.36% | 12.9만 |
|---|
| 2025.11.05 | ₩231,870 | ₩235,356 | ₩229,800 | ₩232,070 | +0.09% | 16.6만 |
|---|
| 2025.11.04 | ₩213,987 | ₩231,483 | ₩213,987 | ₩231,229 | +8.06% | 24.4만 |
|---|
| 2025.11.03 | ₩207,870 | ₩212,785 | ₩204,277 | ₩211,342 | +1.67% | 24.2만 |
|---|
| 2025.10.31 | ₩208,097 | ₩210,554 | ₩206,401 | ₩209,406 | +0.63% | 21만 |
|---|
| 2025.10.30 | ₩212,050 | ₩214,668 | ₩209,098 | ₩209,646 | -1.13% | 14.1만 |
|---|
| 2025.10.29 | ₩216,885 | ₩217,312 | ₩211,689 | ₩213,279 | -1.66% | 12.9만 |
|---|
| 2025.10.28 | ₩217,245 | ₩220,210 | ₩214,334 | ₩217,780 | +0.25% | 11.1만 |
|---|
| 2025.10.27 | ₩222,427 | ₩222,427 | ₩217,700 | ₩218,167 | -1.92% | 9.7만 |
|---|
| 2025.10.24 | ₩223,696 | ₩224,578 | ₩221,266 | ₩222,427 | -0.57% | 8.1만 |
|---|
| 2025.10.23 | ₩226,261 | ₩227,209 | ₩220,384 | ₩223,122 | -1.39% | 7.5만 |
|---|
| 2025.10.22 | ₩224,003 | ₩227,716 | ₩223,135 | ₩226,261 | +1.01% | 7.3만 |
|---|
| 2025.10.21 | ₩225,740 | ₩225,766 | ₩222,708 | ₩223,296 | -1.08% | 8만 |
|---|
| 2025.10.20 | ₩225,686 | ₩226,167 | ₩223,456 | ₩225,219 | -0.21% | 6.2만 |
|---|
| 2025.10.17 | ₩221,292 | ₩226,995 | ₩220,892 | ₩224,818 | +1.59% | 13.4만 |
|---|
| 2025.10.16 | ₩221,279 | ₩222,227 | ₩217,927 | ₩220,665 | -0.28% | 13.2만 |
|---|
| 2025.10.15 | ₩220,651 | ₩222,214 | ₩219,810 | ₩220,798 | +0.07% | 10.7만 |
|---|
| 2025.10.14 | ₩218,474 | ₩220,985 | ₩217,352 | ₩220,598 | +0.97% | 12만 |
|---|
| 2025.10.13 | ₩220,264 | ₩220,451 | ₩218,140 | ₩219,022 | -0.56% | 9.1만 |
|---|
| 2025.10.10 | ₩218,394 | ₩220,718 | ₩216,912 | ₩220,210 | +0.83% | 13.3만 |
|---|