시장 데이터를 불러오는 중
전체 종목
아메텍 과거 주가
AMETEK, Inc. · AME · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMETEK, Inc. · AME · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩330,933 | ₩333,092 | ₩328,521 | ₩331,253 | +0.10% | 85.4만 |
| 2026.10.08 | ₩328,308 | ₩332,705 | ₩327,322 | ₩329,840 | +0.47% | 122.2만 |
| 2026.10.07 | ₩334,171 | ₩335,637 | ₩328,308 | ₩331,306 | -0.86% | 122.5만 |
| 2026.10.06 | ₩336,756 | ₩340,354 | ₩335,597 | ₩338,102 | +0.40% | 89.2만 |
| 2026.10.05 | ₩335,677 | ₩339,541 | ₩333,731 | ₩335,704 | +0.01% | 120.4만 |
| 2026.10.02 | ₩336,357 | ₩338,102 | ₩333,318 | ₩335,717 | -0.19% | 158.9만 |
| 2026.10.01 | ₩330,813 | ₩334,038 | ₩327,548 | ₩331,932 | +0.34% | 201만 |
| 2026.09.30 | ₩336,636 | ₩338,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩330,120 |
| -1.94% |
| 172.7만 |
| 2026.09.29 | ₩335,730 | ₩338,729 | ₩332,599 | ₩334,184 | -0.46% | 118.9만 |
|---|
| 2026.09.28 | ₩331,826 | ₩336,730 | ₩331,639 | ₩335,370 | +1.07% | 140.8만 |
|---|
| 2026.09.25 | ₩333,145 | ₩336,850 | ₩331,906 | ₩334,131 | +0.30% | 140만 |
|---|
| 2026.09.24 | ₩325,389 | ₩330,480 | ₩322,631 | ₩330,133 | +1.46% | 199.2만 |
|---|
| 2026.09.23 | ₩324,790 | ₩331,253 | ₩324,790 | ₩328,414 | +1.12% | 146.7만 |
|---|
| 2026.09.22 | ₩322,231 | ₩328,468 | ₩322,218 | ₩327,028 | +1.49% | 131.4만 |
|---|
| 2026.09.21 | ₩319,539 | ₩322,911 | ₩316,834 | ₩321,458 | +0.60% | 135.1만 |
|---|
| 2026.09.18 | ₩312,717 | ₩317,074 | ₩311,317 | ₩316,674 | +1.27% | 173.8만 |
|---|
| 2026.09.17 | ₩314,822 | ₩315,208 | ₩308,985 | ₩312,250 | -0.82% | 187만 |
|---|
| 2026.09.16 | ₩312,610 | ₩314,476 | ₩306,507 | ₩309,412 | -1.02% | 135.9만 |
|---|
| 2026.09.15 | ₩312,597 | ₩313,449 | ₩309,172 | ₩312,423 | -0.06% | 142.9만 |
|---|
| 2026.09.14 | ₩314,409 | ₩318,047 | ₩308,212 | ₩311,357 | -0.97% | 161.9만 |
|---|
| 2026.09.11 | ₩317,034 | ₩323,870 | ₩316,861 | ₩322,311 | +1.66% | 131.3만 |
|---|
| 2026.09.10 | ₩311,784 | ₩314,382 | ₩309,825 | ₩312,144 | +0.12% | 123.6만 |
|---|
| 2026.09.09 | ₩314,729 | ₩316,768 | ₩313,196 | ₩314,849 | +0.04% | 110.5만 |
|---|
| 2026.09.08 | ₩316,714 | ₩320,859 | ₩316,541 | ₩316,834 | +0.04% | 110.5만 |
|---|
| 2026.09.04 | ₩312,090 | ₩318,340 | ₩312,090 | ₩316,781 | +1.50% | 155만 |
|---|
| 2026.09.03 | ₩312,064 | ₩312,996 | ₩307,306 | ₩312,090 | +0.01% | 123.3만 |
|---|
| 2026.09.02 | ₩310,531 | ₩312,037 | ₩306,467 | ₩310,744 | +0.07% | 131.9만 |
|---|
| 2026.09.01 | ₩311,970 | ₩314,196 | ₩305,960 | ₩308,252 | -1.19% | 154.3만 |
|---|
| 2026.08.31 | ₩314,529 | ₩315,795 | ₩312,343 | ₩313,383 | -0.36% | 210.7만 |
|---|
| 2026.08.28 | ₩325,629 | ₩325,749 | ₩314,529 | ₩314,822 | -3.32% | 174.6만 |
|---|
| 2026.08.27 | ₩327,415 | ₩328,108 | ₩323,630 | ₩324,710 | -0.83% | 80.8만 |
|---|
| 2026.08.26 | ₩323,830 | ₩328,281 | ₩323,830 | ₩326,749 | +0.90% | 80.4만 |
|---|
| 2026.08.25 | ₩328,614 | ₩329,680 | ₩321,632 | ₩322,178 | -1.96% | 95.8만 |
|---|
| 2026.08.24 | ₩318,007 | ₩323,151 | ₩316,874 | ₩322,924 | +1.55% | 182.5만 |
|---|
| 2026.08.21 | ₩319,779 | ₩320,805 | ₩316,354 | ₩319,220 | -0.18% | 128.8만 |
|---|
| 2026.08.20 | ₩321,592 | ₩323,391 | ₩317,381 | ₩318,593 | -0.93% | 160.8만 |
|---|
| 2026.08.19 | ₩336,303 | ₩336,969 | ₩323,950 | ₩324,110 | -3.63% | 162.3만 |
|---|
| 2026.08.18 | ₩336,530 | ₩337,849 | ₩331,719 | ₩333,132 | -1.01% | 154.5만 |
|---|
| 2026.08.17 | ₩338,129 | ₩342,580 | ₩336,969 | ₩338,702 | +0.17% | 193.2만 |
|---|
| 2026.08.14 | ₩340,341 | ₩343,433 | ₩338,835 | ₩339,528 | -0.24% | 157.7만 |
|---|
| 2026.08.13 | ₩346,884 | ₩348,017 | ₩340,754 | ₩341,434 | -1.57% | 65.6만 |
|---|
| 2026.08.12 | ₩345,072 | ₩346,457 | ₩341,927 | ₩344,499 | -0.17% | 132.2만 |
|---|
| 2026.08.11 | ₩337,209 | ₩343,632 | ₩336,730 | ₩341,540 | +1.28% | 82.4만 |
|---|
| 2026.08.10 | ₩340,154 | ₩342,326 | ₩336,263 | ₩336,983 | -0.93% | 99.9만 |
|---|
| 2026.08.07 | ₩337,089 | ₩339,555 | ₩335,131 | ₩338,022 | +0.28% | 100.2만 |
|---|
| 2026.08.06 | ₩340,794 | ₩342,979 | ₩333,145 | ₩334,984 | -1.70% | 107.9만 |
|---|
| 2026.08.05 | ₩339,035 | ₩343,739 | ₩336,876 | ₩339,488 | +0.13% | 127.5만 |
|---|
| 2026.08.04 | ₩341,140 | ₩343,006 | ₩325,176 | ₩338,542 | -0.76% | 261.7만 |
|---|
| 2026.08.03 | ₩321,951 | ₩326,096 | ₩320,099 | ₩324,843 | +0.90% | 167.6만 |
|---|
| 2026.07.31 | ₩324,523 | ₩326,442 | ₩320,632 | ₩322,098 | -0.75% | 105.1만 |
|---|
| 2026.07.30 | ₩320,406 | ₩320,406 | ₩314,422 | ₩319,833 | -0.18% | 107.1만 |
|---|
| 2026.07.29 | ₩317,647 | ₩320,885 | ₩311,810 | ₩313,489 | -1.31% | 151.9만 |
|---|
| 2026.07.28 | ₩323,004 | ₩325,363 | ₩319,726 | ₩321,725 | -0.40% | 135.3만 |
|---|
| 2026.07.27 | ₩323,724 | ₩325,110 | ₩317,287 | ₩323,977 | +0.08% | 101.7만 |
|---|
| 2026.07.24 | ₩322,524 | ₩324,683 | ₩320,539 | ₩322,444 | -0.02% | 109.1만 |
|---|
| 2026.07.23 | ₩314,489 | ₩322,165 | ₩314,489 | ₩321,338 | +2.18% | 104.9만 |
|---|
| 2026.07.22 | ₩315,448 | ₩319,499 | ₩315,448 | ₩315,941 | +0.16% | 85.5만 |
|---|
| 2026.07.21 | ₩315,928 | ₩319,046 | ₩311,784 | ₩316,834 | +0.29% | 121.6만 |
|---|
| 2026.07.20 | ₩317,087 | ₩318,433 | ₩311,091 | ₩313,436 | -1.15% | 117.8만 |
|---|
| 2026.07.17 | ₩307,559 | ₩317,141 | ₩306,347 | ₩315,821 | +2.69% | 116.3만 |
|---|
| 2026.07.16 | ₩307,919 | ₩316,701 | ₩306,960 | ₩316,221 | +2.70% | 116만 |
|---|
| 2026.07.15 | ₩313,156 | ₩313,529 | ₩307,853 | ₩311,184 | -0.63% | 84.3만 |
|---|
| 2026.07.14 | ₩313,743 | ₩314,649 | ₩309,105 | ₩311,770 | -0.63% | 61.7만 |
|---|
| 2026.07.13 | ₩310,504 | ₩312,330 | ₩306,720 | ₩309,292 | -0.39% | 87.9만 |
|---|
| 2026.07.10 | ₩312,010 | ₩314,462 | ₩310,118 | ₩311,797 | -0.07% | 64만 |
|---|
| 2026.07.09 | ₩312,050 | ₩314,236 | ₩309,665 | ₩310,478 | -0.50% | 60.2만 |
|---|
| 2026.07.08 | ₩304,441 | ₩308,772 | ₩301,843 | ₩308,279 | +1.26% | 112.9만 |
|---|
| 2026.07.07 | ₩313,529 | ₩316,168 | ₩306,613 | ₩308,759 | -1.52% | 113.5만 |
|---|
| 2026.07.06 | ₩313,116 | ₩317,914 | ₩313,116 | ₩316,008 | +0.92% | 84.7만 |
|---|
| 2026.07.02 | ₩317,580 | ₩319,699 | ₩308,172 | ₩312,650 | -1.55% | 104.2만 |
|---|
| 2026.07.01 | ₩321,578 | ₩324,656 | ₩315,848 | ₩315,995 | -1.74% | 99.4만 |
|---|
| 2026.06.30 | ₩319,153 | ₩324,083 | ₩317,540 | ₩322,404 | +1.02% | 104.9만 |
|---|
| 2026.06.29 | ₩314,915 | ₩318,593 | ₩313,769 | ₩316,781 | +0.59% | 77.2만 |
|---|
| 2026.06.26 | ₩319,459 | ₩319,459 | ₩314,182 | ₩316,514 | -0.92% | 147.8만 |
|---|
| 2026.06.25 | ₩315,435 | ₩326,096 | ₩314,622 | ₩321,085 | +1.79% | 121.9만 |
|---|
| 2026.06.24 | ₩311,650 | ₩319,566 | ₩311,504 | ₩313,663 | +0.65% | 132.8만 |
|---|
| 2026.06.23 | ₩316,661 | ₩316,661 | ₩311,024 | ₩311,930 | -1.49% | 127.3만 |
|---|
| 2026.06.22 | ₩318,060 | ₩321,978 | ₩316,728 | ₩321,885 | +1.20% | 193.9만 |
|---|
| 2026.06.18 | ₩311,824 | ₩318,047 | ₩311,824 | ₩316,381 | +1.46% | 243.9만 |
|---|
| 2026.06.17 | ₩309,865 | ₩313,863 | ₩307,200 | ₩308,186 | -0.54% | 113만 |
|---|
| 2026.06.16 | ₩309,278 | ₩311,930 | ₩308,439 | ₩309,025 | -0.08% | 90.7만 |
|---|
| 2026.06.15 | ₩305,441 | ₩310,451 | ₩305,361 | ₩307,093 | +0.54% | 167.7만 |
|---|
| 2026.06.12 | ₩304,281 | ₩305,361 | ₩300,350 | ₩302,656 | -0.53% | 142.2만 |
|---|
| 2026.06.11 | ₩298,645 | ₩302,736 | ₩296,352 | ₩301,443 | +0.94% | 116.6만 |
|---|
| 2026.06.10 | ₩304,535 | ₩305,321 | ₩294,500 | ₩295,540 | -2.95% | 91.3만 |
|---|
| 2026.06.09 | ₩303,855 | ₩309,065 | ₩300,550 | ₩306,227 | +0.78% | 146만 |
|---|
| 2026.06.08 | ₩304,188 | ₩304,588 | ₩300,497 | ₩301,096 | -1.02% | 141.2만 |
|---|
| 2026.06.05 | ₩303,828 | ₩305,001 | ₩300,630 | ₩301,896 | -0.64% | 100만 |
|---|
| 2026.06.04 | ₩304,774 | ₩307,000 | ₩303,828 | ₩304,841 | +0.02% | 97.6만 |
|---|
| 2026.06.03 | ₩303,975 | ₩307,053 | ₩301,390 | ₩304,135 | +0.05% | 87.5만 |
|---|
| 2026.06.02 | ₩300,084 | ₩304,348 | ₩299,204 | ₩303,468 | +1.13% | 92.8만 |
|---|
| 2026.06.01 | ₩296,619 | ₩299,457 | ₩293,301 | ₩297,645 | +0.35% | 118.6만 |
|---|
| 2026.05.29 | ₩299,844 | ₩302,895 | ₩297,352 | ₩300,963 | +0.37% | 210.3만 |
|---|
| 2026.05.28 | ₩299,084 | ₩301,376 | ₩295,060 | ₩300,430 | +0.45% | 132.8만 |
|---|
| 2026.05.27 | ₩304,908 | ₩305,148 | ₩301,483 | ₩301,669 | -1.06% | 110.2만 |
|---|
| 2026.05.26 | ₩301,096 | ₩306,986 | ₩298,831 | ₩305,747 | +1.54% | 114.3만 |
|---|
| 2026.05.22 | ₩299,191 | ₩300,603 | ₩295,406 | ₩299,191 | 0.00% | 89.2만 |
|---|
| 2026.05.21 | ₩297,698 | ₩299,444 | ₩294,513 | ₩297,392 | -0.10% | 104.7만 |
|---|
| 2026.05.20 | ₩296,392 | ₩299,591 | ₩293,847 | ₩299,444 | +1.03% | 110.3만 |
|---|
| 2026.05.19 | ₩295,846 | ₩297,872 | ₩293,168 | ₩294,873 | -0.33% | 100.4만 |
|---|
| 2026.05.18 | ₩302,869 | ₩303,748 | ₩300,030 | ₩300,710 | -0.71% | 101.6만 |
|---|
| 2026.05.15 | ₩305,827 | ₩307,080 | ₩302,349 | ₩303,695 | -0.70% | 103.3만 |
|---|
| 2026.05.14 | ₩310,798 | ₩310,798 | ₩307,066 | ₩309,345 | -0.47% | 98.1만 |
|---|
| 2026.05.13 | ₩310,065 | ₩312,144 | ₩306,440 | ₩308,386 | -0.54% | 109.8만 |
|---|
| 2026.05.12 | ₩309,199 | ₩310,744 | ₩305,774 | ₩308,092 | -0.36% | 228.5만 |
|---|
| 2026.05.11 | ₩310,451 | ₩311,837 | ₩307,986 | ₩309,372 | -0.35% | 125.1만 |
|---|
| 2026.05.08 | ₩315,622 | ₩317,807 | ₩308,772 | ₩309,692 | -1.88% | 126.8만 |
|---|
| 2026.05.07 | ₩319,646 | ₩320,339 | ₩311,637 | ₩312,796 | -2.14% | 113.7만 |
|---|
| 2026.05.06 | ₩318,487 | ₩324,057 | ₩314,982 | ₩321,658 | +1.00% | 184.3만 |
|---|
| 2026.05.05 | ₩310,598 | ₩315,821 | ₩309,119 | ₩312,543 | +0.63% | 135.1만 |
|---|
| 2026.05.04 | ₩306,294 | ₩309,452 | ₩304,708 | ₩307,066 | +0.25% | 100.1만 |
|---|
| 2026.05.01 | ₩314,222 | ₩314,222 | ₩305,241 | ₩307,133 | -2.26% | 198.9만 |
|---|
| 2026.04.30 | ₩322,484 | ₩322,484 | ₩309,159 | ₩313,823 | -2.69% | 336.2만 |
|---|
| 2026.04.29 | ₩306,067 | ₩307,893 | ₩301,683 | ₩303,655 | -0.79% | 180.7만 |
|---|
| 2026.04.28 | ₩310,251 | ₩313,489 | ₩298,511 | ₩305,094 | -1.66% | 167.2만 |
|---|
| 2026.04.27 | ₩310,811 | ₩312,490 | ₩307,693 | ₩310,451 | -0.12% | 84.4만 |
|---|
| 2026.04.24 | ₩312,184 | ₩312,277 | ₩309,025 | ₩310,425 | -0.56% | 90.5만 |
|---|
| 2026.04.23 | ₩309,132 | ₩314,942 | ₩309,079 | ₩313,156 | +1.30% | 87.2만 |
|---|
| 2026.04.22 | ₩314,049 | ₩314,436 | ₩306,627 | ₩307,106 | -2.21% | 83만 |
|---|
| 2026.04.21 | ₩314,929 | ₩316,581 | ₩310,451 | ₩311,211 | -1.18% | 64.5만 |
|---|
| 2026.04.20 | ₩314,369 | ₩316,634 | ₩313,689 | ₩315,582 | +0.39% | 62.6만 |
|---|
| 2026.04.17 | ₩310,105 | ₩317,687 | ₩308,092 | ₩314,835 | +1.53% | 118.2만 |
|---|
| 2026.04.16 | ₩305,641 | ₩309,425 | ₩303,762 | ₩306,813 | +0.38% | 86.7만 |
|---|
| 2026.04.15 | ₩310,824 | ₩312,357 | ₩303,855 | ₩306,627 | -1.35% | 100.2만 |
|---|
| 2026.04.14 | ₩312,263 | ₩314,489 | ₩308,972 | ₩312,303 | +0.01% | 100.4만 |
|---|
| 2026.04.13 | ₩312,503 | ₩313,156 | ₩308,412 | ₩312,450 | -0.02% | 96.4만 |
|---|
| 2026.04.10 | ₩311,371 | ₩314,729 | ₩309,492 | ₩313,036 | +0.53% | 96.6만 |
|---|
| 2026.04.09 | ₩305,307 | ₩312,263 | ₩304,721 | ₩311,144 | +1.91% | 116.8만 |
|---|
| 2026.04.08 | ₩299,964 | ₩309,025 | ₩298,778 | ₩307,146 | +2.39% | 157.7만 |
|---|
| 2026.04.07 | ₩289,490 | ₩292,181 | ₩286,865 | ₩290,169 | +0.23% | 118.6만 |
|---|
| 2026.04.06 | ₩291,009 | ₩291,155 | ₩288,077 | ₩291,062 | +0.02% | 60.2만 |
|---|
| 2026.04.02 | ₩284,253 | ₩292,488 | ₩283,133 | ₩290,889 | +2.33% | 77.6만 |
|---|
| 2026.04.01 | ₩289,023 | ₩294,607 | ₩287,837 | ₩291,342 | +0.80% | 118.5만 |
|---|
| 2026.03.31 | ₩281,947 | ₩287,704 | ₩279,295 | ₩285,652 | +1.31% | 122만 |
|---|
| 2026.03.30 | ₩281,961 | ₩282,387 | ₩276,270 | ₩277,670 | -1.52% | 103.2만 |
|---|
| 2026.03.27 | ₩281,068 | ₩282,853 | ₩278,176 | ₩278,829 | -0.80% | 83.3만 |
|---|
| 2026.03.26 | ₩283,386 | ₩287,531 | ₩280,948 | ₩281,801 | -0.56% | 118만 |
|---|
| 2026.03.25 | ₩292,315 | ₩294,114 | ₩286,638 | ₩286,944 | -1.84% | 128.1만 |
|---|
| 2026.03.24 | ₩280,082 | ₩290,076 | ₩279,295 | ₩289,143 | +3.24% | 88.4만 |
|---|
| 2026.03.23 | ₩286,105 | ₩289,117 | ₩283,253 | ₩283,586 | -0.88% | 135.8만 |
|---|
| 2026.03.20 | ₩282,840 | ₩284,919 | ₩277,523 | ₩279,002 | -1.36% | 224.9만 |
|---|
| 2026.03.19 | ₩280,668 | ₩283,720 | ₩278,949 | ₩281,841 | +0.42% | 175.6만 |
|---|
| 2026.03.18 | ₩286,491 | ₩287,251 | ₩282,507 | ₩283,533 | -1.03% | 117.2만 |
|---|
| 2026.03.17 | ₩287,358 | ₩288,757 | ₩281,721 | ₩287,251 | -0.04% | 122.1만 |
|---|
| 2026.03.16 | ₩288,650 | ₩289,197 | ₩284,493 | ₩285,852 | -0.97% | 169.5만 |
|---|
| 2026.03.13 | ₩289,556 | ₩290,716 | ₩284,506 | ₩285,825 | -1.29% | 117.8만 |
|---|
| 2026.03.12 | ₩298,138 | ₩298,898 | ₩286,811 | ₩287,264 | -3.65% | 173.9만 |
|---|
| 2026.03.11 | ₩299,924 | ₩302,296 | ₩296,646 | ₩298,898 | -0.34% | 132.1만 |
|---|
| 2026.03.10 | ₩299,884 | ₩305,174 | ₩299,204 | ₩301,563 | +0.56% | 151만 |
|---|
| 2026.03.09 | ₩293,048 | ₩300,737 | ₩289,863 | ₩299,924 | +2.35% | 173.1만 |
|---|
| 2026.03.06 | ₩297,605 | ₩299,844 | ₩294,074 | ₩295,806 | -0.60% | 156.8만 |
|---|
| 2026.03.05 | ₩308,359 | ₩310,278 | ₩299,377 | ₩302,282 | -1.97% | 356.2만 |
|---|
| 2026.03.04 | ₩315,075 | ₩315,941 | ₩310,598 | ₩312,823 | -0.71% | 169만 |
|---|
| 2026.03.03 | ₩315,742 | ₩317,607 | ₩308,959 | ₩313,489 | -0.71% | 213.3만 |
|---|
| 2026.03.02 | ₩314,942 | ₩322,551 | ₩313,103 | ₩321,765 | +2.17% | 117.2만 |
|---|
| 2026.02.27 | ₩313,583 | ₩318,806 | ₩311,664 | ₩318,780 | +1.66% | 157.2만 |
|---|
| 2026.02.26 | ₩312,796 | ₩315,861 | ₩309,265 | ₩315,768 | +0.95% | 110.5만 |
|---|
| 2026.02.25 | ₩314,729 | ₩316,368 | ₩309,345 | ₩310,518 | -1.34% | 99.5만 |
|---|
| 2026.02.24 | ₩309,065 | ₩315,662 | ₩309,052 | ₩315,608 | +2.12% | 96.5만 |
|---|
| 2026.02.23 | ₩310,624 | ₩311,464 | ₩304,908 | ₩308,426 | -0.71% | 100만 |
|---|
| 2026.02.20 | ₩309,012 | ₩312,197 | ₩306,920 | ₩311,171 | +0.70% | 146.7만 |
|---|
| 2026.02.19 | ₩310,798 | ₩313,969 | ₩309,132 | ₩310,158 | -0.21% | 112.8만 |
|---|
| 2026.02.18 | ₩311,038 | ₩313,836 | ₩310,105 | ₩312,237 | +0.39% | 95.6만 |
|---|
| 2026.02.17 | ₩304,774 | ₩312,077 | ₩304,614 | ₩310,931 | +2.02% | 103.6만 |
|---|
| 2026.02.13 | ₩303,402 | ₩307,773 | ₩301,123 | ₩306,174 | +0.91% | 128.4만 |
|---|
| 2026.02.12 | ₩317,407 | ₩319,739 | ₩304,601 | ₩304,748 | -3.99% | 181.2만 |
|---|
| 2026.02.11 | ₩310,491 | ₩316,061 | ₩310,491 | ₩313,543 | +0.98% | 114.6만 |
|---|
| 2026.02.10 | ₩311,970 | ₩314,129 | ₩310,158 | ₩310,638 | -0.43% | 109만 |
|---|
| 2026.02.09 | ₩308,053 | ₩312,437 | ₩307,626 | ₩311,038 | +0.97% | 83.4만 |
|---|
| 2026.02.06 | ₩309,318 | ₩311,237 | ₩306,493 | ₩309,039 | -0.09% | 116.9만 |
|---|
| 2026.02.05 | ₩301,949 | ₩307,506 | ₩301,430 | ₩306,214 | +1.41% | 174.2만 |
|---|
| 2026.02.04 | ₩308,519 | ₩312,570 | ₩300,737 | ₩303,602 | -1.59% | 263만 |
|---|
| 2026.02.03 | ₩299,551 | ₩310,718 | ₩297,672 | ₩305,054 | +1.84% | 304.4만 |
|---|
| 2026.02.02 | ₩297,245 | ₩305,201 | ₩296,459 | ₩303,455 | +2.09% | 225.2만 |
|---|
| 2026.01.30 | ₩300,990 | ₩303,548 | ₩296,592 | ₩298,471 | -0.84% | 129.4만 |
|---|
| 2026.01.29 | ₩298,431 | ₩302,069 | ₩297,725 | ₩301,989 | +1.19% | 128.7만 |
|---|
| 2026.01.28 | ₩292,488 | ₩298,991 | ₩291,942 | ₩296,486 | +1.37% | 126.2만 |
|---|
| 2026.01.27 | ₩290,716 | ₩294,154 | ₩289,770 | ₩293,914 | +1.10% | 85.6만 |
|---|
| 2026.01.26 | ₩293,967 | ₩294,807 | ₩290,849 | ₩292,901 | -0.36% | 110.4만 |
|---|
| 2026.01.23 | ₩298,378 | ₩298,991 | ₩292,688 | ₩294,154 | -1.42% | 217.8만 |
|---|
| 2026.01.22 | ₩296,019 | ₩298,218 | ₩294,140 | ₩295,726 | -0.10% | 195.6만 |
|---|
| 2026.01.21 | ₩288,317 | ₩294,967 | ₩287,051 | ₩293,727 | +1.88% | 197만 |
|---|
| 2026.01.20 | ₩283,999 | ₩287,038 | ₩280,881 | ₩284,026 | +0.01% | 122만 |
|---|
| 2026.01.16 | ₩286,425 | ₩287,637 | ₩283,919 | ₩287,371 | +0.33% | 131.9만 |
|---|
| 2026.01.15 | ₩284,386 | ₩286,984 | ₩282,027 | ₩286,531 | +0.75% | 109.3만 |
|---|
| 2026.01.14 | ₩281,747 | ₩282,707 | ₩278,869 | ₩281,334 | -0.15% | 91.6만 |
|---|
| 2026.01.13 | ₩280,268 | ₩282,227 | ₩278,603 | ₩282,147 | +0.67% | 104만 |
|---|
| 2026.01.12 | ₩279,735 | ₩282,174 | ₩278,389 | ₩279,522 | -0.08% | 123.6만 |
|---|
| 2026.01.09 | ₩279,895 | ₩282,307 | ₩278,896 | ₩280,695 | +0.29% | 86.1만 |
|---|
| 2026.01.08 | ₩281,401 | ₩284,506 | ₩279,482 | ₩279,895 | -0.54% | 122.3만 |
|---|
| 2026.01.07 | ₩285,039 | ₩285,772 | ₩280,721 | ₩281,414 | -1.27% | 120.1만 |
|---|
| 2026.01.06 | ₩280,428 | ₩285,972 | ₩278,443 | ₩285,385 | +1.77% | 115.9만 |
|---|
| 2026.01.05 | ₩277,403 | ₩283,360 | ₩277,350 | ₩281,587 | +1.51% | 107.5만 |
|---|
| 2026.01.02 | ₩274,511 | ₩278,882 | ₩273,312 | ₩278,696 | +1.52% | 87.9만 |
|---|
| 2025.12.31 | ₩275,591 | ₩277,003 | ₩273,312 | ₩273,592 | -0.73% | 81만 |
|---|
| 2025.12.30 | ₩277,177 | ₩278,376 | ₩275,724 | ₩275,884 | -0.47% | 72.9만 |
|---|
| 2025.12.29 | ₩277,590 | ₩278,483 | ₩276,390 | ₩278,096 | +0.18% | 108.1만 |
|---|
| 2025.12.26 | ₩277,070 | ₩277,830 | ₩276,324 | ₩277,776 | +0.25% | 49.8만 |
|---|
| 2025.12.24 | ₩278,549 | ₩278,949 | ₩277,163 | ₩277,550 | -0.36% | 42.5만 |
|---|
| 2025.12.23 | ₩277,177 | ₩280,028 | ₩275,844 | ₩277,923 | +0.27% | 142.1만 |
|---|
| 2025.12.22 | ₩271,327 | ₩275,005 | ₩270,554 | ₩274,818 | +1.29% | 121.2만 |
|---|
| 2025.12.19 | ₩270,740 | ₩271,273 | ₩268,848 | ₩270,900 | +0.06% | 379.2만 |
|---|
| 2025.12.18 | ₩268,315 | ₩270,274 | ₩266,503 | ₩269,128 | +0.30% | 180만 |
|---|
| 2025.12.17 | ₩267,156 | ₩269,448 | ₩265,277 | ₩266,383 | -0.29% | 178.3만 |
|---|
| 2025.12.16 | ₩270,247 | ₩271,553 | ₩267,622 | ₩268,888 | -0.50% | 153.4만 |
|---|
| 2025.12.15 | ₩268,795 | ₩271,033 | ₩268,248 | ₩270,767 | +0.73% | 161.1만 |
|---|
| 2025.12.12 | ₩272,139 | ₩272,419 | ₩267,342 | ₩268,835 | -1.21% | 149만 |
|---|
| 2025.12.11 | ₩267,342 | ₩272,166 | ₩266,343 | ₩271,633 | +1.61% | 199.5만 |
|---|
| 2025.12.10 | ₩261,865 | ₩268,915 | ₩261,292 | ₩267,396 | +2.11% | 164.6만 |
|---|
| 2025.12.09 | ₩265,756 | ₩265,756 | ₩260,946 | ₩261,146 | -1.73% | 100.6만 |
|---|
| 2025.12.08 | ₩265,570 | ₩267,969 | ₩264,717 | ₩265,530 | -0.02% | 107.3만 |
|---|
| 2025.12.05 | ₩265,237 | ₩268,368 | ₩264,277 | ₩266,249 | +0.38% | 156.2만 |
|---|
| 2025.12.04 | ₩265,357 | ₩267,689 | ₩264,304 | ₩265,477 | +0.05% | 103만 |
|---|
| 2025.12.03 | ₩262,332 | ₩265,663 | ₩260,759 | ₩265,477 | +1.20% | 96.1만 |
|---|
| 2025.12.02 | ₩261,426 | ₩264,211 | ₩260,253 | ₩262,905 | +0.57% | 126.7만 |
|---|
| 2025.12.01 | ₩261,799 | ₩264,211 | ₩260,613 | ₩260,666 | -0.43% | 131.9만 |
|---|
| 2025.11.28 | ₩261,745 | ₩264,557 | ₩261,319 | ₩263,704 | +0.75% | 90.5만 |
|---|
| 2025.11.26 | ₩262,452 | ₩263,718 | ₩261,519 | ₩261,559 | -0.34% | 167.8만 |
|---|
| 2025.11.25 | ₩261,932 | ₩263,997 | ₩259,187 | ₩262,811 | +0.34% | 122만 |
|---|
| 2025.11.24 | ₩259,507 | ₩261,172 | ₩258,534 | ₩260,146 | +0.25% | 227.3만 |
|---|
| 2025.11.21 | ₩253,737 | ₩261,186 | ₩253,523 | ₩259,880 | +2.42% | 160.6만 |
|---|
| 2025.11.20 | ₩258,374 | ₩259,733 | ₩251,938 | ₩253,217 | -2.00% | 162만 |
|---|
| 2025.11.19 | ₩252,684 | ₩256,442 | ₩251,151 | ₩255,282 | +1.03% | 142만 |
|---|
| 2025.11.18 | ₩254,536 | ₩255,162 | ₩251,618 | ₩253,057 | -0.58% | 162만 |
|---|
| 2025.11.17 | ₩258,374 | ₩260,719 | ₩254,110 | ₩254,776 | -1.39% | 165.6만 |
|---|
| 2025.11.14 | ₩257,188 | ₩259,533 | ₩256,055 | ₩257,668 | +0.19% | 173.1만 |
|---|
| 2025.11.13 | ₩261,745 | ₩262,891 | ₩257,814 | ₩258,720 | -1.16% | 152.5만 |
|---|
| 2025.11.12 | ₩264,384 | ₩267,462 | ₩262,025 | ₩262,238 | -0.81% | 148.2만 |
|---|
| 2025.11.11 | ₩263,398 | ₩264,051 | ₩259,120 | ₩263,371 | -0.01% | 107.9만 |
|---|
| 2025.11.10 | ₩262,118 | ₩264,650 | ₩259,853 | ₩263,864 | +0.67% | 130.7만 |
|---|
| 2025.11.07 | ₩262,092 | ₩262,532 | ₩258,494 | ₩261,572 | -0.20% | 141.7만 |
|---|
| 2025.11.06 | ₩263,411 | ₩264,824 | ₩260,932 | ₩262,851 | -0.21% | 108.5만 |
|---|
| 2025.11.05 | ₩263,877 | ₩266,263 | ₩262,532 | ₩263,931 | +0.02% | 114.7만 |
|---|
| 2025.11.04 | ₩262,505 | ₩264,477 | ₩261,719 | ₩263,931 | +0.54% | 94만 |
|---|
| 2025.11.03 | ₩268,728 | ₩269,754 | ₩262,598 | ₩264,797 | -1.46% | 155.2만 |
|---|
| 2025.10.31 | ₩264,877 | ₩272,046 | ₩263,544 | ₩269,328 | +1.68% | 281.7만 |
|---|
| 2025.10.30 | ₩261,412 | ₩267,076 | ₩256,215 | ₩264,277 | +1.10% | 352.3만 |
|---|
| 2025.10.29 | ₩246,607 | ₩249,379 | ₩243,689 | ₩245,448 | -0.47% | 220.2만 |
|---|
| 2025.10.28 | ₩248,833 | ₩249,192 | ₩245,275 | ₩246,661 | -0.87% | 159.6만 |
|---|
| 2025.10.27 | ₩249,699 | ₩251,138 | ₩247,620 | ₩248,859 | -0.34% | 110.7만 |
|---|
| 2025.10.24 | ₩253,124 | ₩253,124 | ₩248,366 | ₩249,379 | -1.48% | 138.7만 |
|---|
| 2025.10.23 | ₩247,327 | ₩252,884 | ₩246,940 | ₩252,124 | +1.94% | 106.7만 |
|---|
| 2025.10.22 | ₩251,644 | ₩252,204 | ₩246,381 | ₩246,447 | -2.07% | 78.1만 |
|---|
| 2025.10.21 | ₩249,192 | ₩252,311 | ₩248,739 | ₩250,925 | +0.70% | 69.1만 |
|---|
| 2025.10.20 | ₩249,152 | ₩250,525 | ₩247,860 | ₩249,712 | +0.22% | 76.8만 |
|---|
| 2025.10.17 | ₩245,395 | ₩247,980 | ₩243,955 | ₩247,154 | +0.72% | 108만 |
|---|
| 2025.10.16 | ₩248,446 | ₩248,953 | ₩244,728 | ₩245,848 | -1.05% | 78.2만 |
|---|
| 2025.10.15 | ₩249,872 | ₩250,752 | ₩244,622 | ₩247,567 | -0.92% | 118.1만 |
|---|
| 2025.10.14 | ₩240,784 | ₩248,833 | ₩240,078 | ₩247,567 | +2.82% | 143.9만 |
|---|
| 2025.10.13 | ₩240,051 | ₩243,942 | ₩239,585 | ₩242,849 | +1.17% | 90.1만 |
|---|
| 2025.10.10 | ₩245,248 | ₩247,500 | ₩238,852 | ₩238,905 | -2.59% | 96.2만 |
|---|