시장 데이터를 불러오는 중
전체 종목
키사이트 테크놀로지스 과거 주가
Keysight Technologies Inc. Common Stock · KEYS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Keysight Technologies Inc. Common Stock · KEYS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩510,213 | ₩513,489 | ₩499,104 | ₩512,893 | +0.53% | 90만 |
| 2026.10.08 | ₩504,116 | ₩510,816 | ₩495,673 | ₩502,065 | -0.41% | 199.3만 |
| 2026.10.07 | ₩510,253 | ₩517,208 | ₩502,508 | ₩511,110 | +0.17% | 104만 |
| 2026.10.06 | ₩519,251 | ₩522,514 | ₩514,661 | ₩519,968 | +0.14% | 148만 |
| 2026.10.05 | ₩518,440 | ₩520,933 | ₩513,844 | ₩514,796 | -0.70% | 85.1만 |
| 2026.10.02 | ₩510,186 | ₩519,834 | ₩506,849 | ₩515,425 | +1.03% | 125.5만 |
| 2026.10.01 | ₩492,055 | ₩504,752 | ₩486,441 | ₩501,007 | +1.82% | 127.4만 |
| 2026.09.30 | ₩485,087 | ₩491,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩487,821 |
| +0.56% |
| 96.5만 |
| 2026.09.29 | ₩486,427 | ₩489,040 | ₩477,851 | ₩483,278 | -0.65% | 88.3만 |
|---|
| 2026.09.28 | ₩483,868 | ₩488,022 | ₩476,143 | ₩482,059 | -0.37% | 86.3만 |
|---|
| 2026.09.25 | ₩485,034 | ₩491,629 | ₩480,665 | ₩485,288 | +0.05% | 122.2만 |
|---|
| 2026.09.24 | ₩464,317 | ₩480,719 | ₩460,672 | ₩479,111 | +3.19% | 84.5만 |
|---|
| 2026.09.23 | ₩465,242 | ₩473,925 | ₩456,773 | ₩473,509 | +1.78% | 142.2만 |
|---|
| 2026.09.22 | ₩455,459 | ₩467,131 | ₩454,240 | ₩465,416 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩457,791 | ₩459,587 | ₩449,476 | ₩458,327 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩447,902 | ₩451,044 | ₩444,565 | ₩448,907 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩443,252 | ₩452,779 | ₩439,486 | ₩444,136 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | ₩426,153 | ₩434,897 | ₩424,049 | ₩431,540 | +1.26% | 179.9만 |
|---|
| 2026.09.15 | ₩424,183 | ₩428,069 | ₩417,329 | ₩419,909 | -1.01% | 139.1만 |
|---|
| 2026.09.14 | ₩435,507 | ₩437,510 | ₩420,873 | ₩422,053 | -3.09% | 114만 |
|---|
| 2026.09.11 | ₩445,101 | ₩454,508 | ₩444,230 | ₩453,784 | +1.95% | 52.2만 |
|---|
| 2026.09.10 | ₩439,205 | ₩443,078 | ₩435,922 | ₩436,378 | -0.64% | 69.7만 |
|---|
| 2026.09.09 | ₩443,841 | ₩452,297 | ₩440,277 | ₩443,560 | -0.06% | 74.9만 |
|---|
| 2026.09.08 | ₩442,207 | ₩447,325 | ₩436,512 | ₩446,789 | +1.04% | 102만 |
|---|
| 2026.09.04 | ₩436,981 | ₩441,939 | ₩434,435 | ₩438,468 | +0.34% | 60.6만 |
|---|
| 2026.09.03 | ₩427,587 | ₩434,341 | ₩418,086 | ₩432,317 | +1.11% | 76만 |
|---|
| 2026.09.02 | ₩426,180 | ₩431,433 | ₩420,713 | ₩430,924 | +1.11% | 68.6만 |
|---|
| 2026.09.01 | ₩430,776 | ₩431,486 | ₩423,714 | ₩427,828 | -0.68% | 83.2만 |
|---|
| 2026.08.31 | ₩432,143 | ₩435,507 | ₩427,694 | ₩432,424 | +0.07% | 149.4만 |
|---|
| 2026.08.28 | ₩434,716 | ₩436,652 | ₩426,193 | ₩428,766 | -1.37% | 219.6만 |
|---|
| 2026.08.27 | ₩433,925 | ₩438,850 | ₩428,016 | ₩436,605 | +0.62% | 132.6만 |
|---|
| 2026.08.26 | ₩433,001 | ₩438,274 | ₩430,187 | ₩431,312 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩426,421 | ₩429,785 | ₩420,585 | ₩428,967 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩416,867 | ₩420,525 | ₩411,188 | ₩416,291 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩427,761 | ₩432,465 | ₩415,768 | ₩423,621 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩421,651 | ₩432,411 | ₩419,688 | ₩424,130 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩467,667 | ₩471,687 | ₩421,463 | ₩428,069 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩469,007 | ₩470,206 | ₩445,744 | ₩456,947 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩482,407 | ₩490,997 | ₩479,741 | ₩483,948 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩474,447 | ₩483,868 | ₩469,141 | ₩479,486 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩472,357 | ₩479,298 | ₩470,374 | ₩474,166 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩471,687 | ₩478,843 | ₩470,535 | ₩475,037 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩454,535 | ₩462,883 | ₩451,238 | ₩460,565 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩461,999 | ₩462,280 | ₩449,443 | ₩449,456 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩454,937 | ₩462,200 | ₩449,550 | ₩456,907 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩446,361 | ₩461,664 | ₩442,354 | ₩451,533 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩453,463 | ₩459,895 | ₩449,805 | ₩450,274 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩448,907 | ₩460,793 | ₩444,565 | ₩457,268 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩424,961 | ₩434,595 | ₩417,818 | ₩431,339 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩432,022 | ₩442,193 | ₩425,148 | ₩427,574 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩410,716 | ₩421,329 | ₩409,376 | ₩419,011 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩406,575 | ₩412,472 | ₩393,363 | ₩397,611 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩414,160 | ₩415,393 | ₩396,110 | ₩408,934 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩430,481 | ₩431,232 | ₩409,738 | ₩420,337 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩433,671 | ₩435,105 | ₩422,535 | ₩427,024 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩435,627 | ₩445,932 | ₩434,997 | ₩435,681 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩432,974 | ₩444,371 | ₩432,974 | ₩438,897 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩436,578 | ₩441,577 | ₩427,587 | ₩439,674 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩426,703 | ₩432,049 | ₩419,694 | ₩420,940 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩411,688 | ₩426,709 | ₩403,172 | ₩423,312 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩423,855 | ₩429,316 | ₩415,808 | ₩419,105 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩443,078 | ₩444,873 | ₩423,594 | ₩432,438 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩439,781 | ₩442,788 | ₩432,250 | ₩436,485 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩436,525 | ₩445,356 | ₩426,823 | ₩429,919 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩429,369 | ₩434,227 | ₩426,260 | ₩431,553 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩436,873 | ₩441,845 | ₩430,548 | ₩431,714 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩412,673 | ₩425,537 | ₩409,269 | ₩425,108 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩420,344 | ₩420,579 | ₩410,060 | ₩414,227 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩425,095 | ₩440,308 | ₩424,203 | ₩428,445 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩444,337 | ₩446,689 | ₩417,175 | ₩420,579 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩458,481 | ₩462,575 | ₩447,714 | ₩449,711 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩456,773 | ₩475,694 | ₩455,982 | ₩469,101 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩442,274 | ₩459,305 | ₩438,239 | ₩455,781 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩474,957 | ₩474,957 | ₩440,411 | ₩440,411 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩485,985 | ₩494,454 | ₩476,163 | ₩482,488 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩469,007 | ₩481,176 | ₩466,327 | ₩470,749 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩481,154 | ₩481,952 | ₩471,419 | ₩472,464 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩497,067 | ₩502,458 | ₩492,551 | ₩500,283 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩481,670 | ₩492,015 | ₩479,339 | ₩487,325 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩474,943 | ₩479,205 | ₩465,366 | ₩469,945 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩481,107 | ₩487,767 | ₩469,154 | ₩469,396 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩481,804 | ₩483,667 | ₩471,446 | ₩478,307 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩459,747 | ₩471,955 | ₩454,800 | ₩469,905 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩443,506 | ₩455,781 | ₩440,491 | ₩455,647 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩443,011 | ₩451,413 | ₩433,081 | ₩434,166 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩452,873 | ₩456,947 | ₩422,120 | ₩444,123 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩450,796 | ₩450,796 | ₩438,300 | ₩444,351 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩449,603 | ₩454,119 | ₩439,506 | ₩441,979 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩461,275 | ₩462,910 | ₩450,354 | ₩459,774 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩466,287 | ₩476,364 | ₩462,280 | ₩469,650 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩448,692 | ₩467,667 | ₩446,863 | ₩464,411 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩445,865 | ₩448,907 | ₩436,994 | ₩442,207 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩454,615 | ₩456,947 | ₩441,108 | ₩453,369 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩467,587 | ₩467,587 | ₩450,247 | ₩454,441 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩479,620 | ₩481,134 | ₩459,412 | ₩465,858 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩469,275 | ₩476,699 | ₩462,066 | ₩476,699 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩459,453 | ₩464,786 | ₩448,237 | ₩464,397 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩461,556 | ₩462,200 | ₩444,557 | ₩452,324 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩442,207 | ₩468,953 | ₩437,919 | ₩458,394 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩455,071 | ₩462,897 | ₩437,490 | ₩461,114 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩473,697 | ₩475,694 | ₩451,265 | ₩456,250 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩478,888 | ₩478,888 | ₩465,992 | ₩467,680 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩486,615 | ₩489,295 | ₩479,727 | ₩484,484 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩493,168 | ₩495,807 | ₩481,570 | ₩484,002 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩487,673 | ₩489,107 | ₩471,794 | ₩484,618 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩486,521 | ₩496,042 | ₩483,479 | ₩490,930 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩486,139 | ₩488,169 | ₩479,888 | ₩482,809 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩491,278 | ₩491,948 | ₩472,263 | ₩475,787 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩482,407 | ₩491,479 | ₩479,714 | ₩491,359 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩471,687 | ₩480,411 | ₩471,687 | ₩476,953 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩471,339 | ₩474,675 | ₩466,515 | ₩470,816 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩473,724 | ₩473,724 | ₩460,082 | ₩472,236 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩462,186 | ₩471,017 | ₩453,034 | ₩468,886 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩447,540 | ₩451,841 | ₩443,145 | ₩449,523 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩446,387 | ₩449,577 | ₩434,528 | ₩445,289 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩464,183 | ₩464,860 | ₩445,453 | ₩456,464 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩469,007 | ₩472,732 | ₩462,789 | ₩464,933 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩456,639 | ₩466,907 | ₩454,146 | ₩464,357 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩459,238 | ₩461,878 | ₩453,516 | ₩454,227 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩449,027 | ₩458,850 | ₩447,975 | ₩454,669 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩448,022 | ₩451,600 | ₩444,887 | ₩449,094 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩443,587 | ₩452,927 | ₩443,587 | ₩448,022 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩437,168 | ₩442,709 | ₩430,414 | ₩442,153 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩438,401 | ₩440,103 | ₩428,860 | ₩435,842 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩447,071 | ₩448,893 | ₩438,682 | ₩442,823 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩432,237 | ₩443,935 | ₩429,786 | ₩443,694 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩434,046 | ₩436,243 | ₩428,806 | ₩434,408 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩426,126 | ₩433,992 | ₩424,786 | ₩432,746 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩419,091 | ₩430,830 | ₩417,671 | ₩426,569 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩389,463 | ₩402,917 | ₩387,494 | ₩402,823 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩394,797 | ₩396,646 | ₩386,761 | ₩392,519 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩377,859 | ₩397,142 | ₩376,008 | ₩390,267 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩384,251 | ₩394,462 | ₩382,294 | ₩388,391 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩368,506 | ₩380,497 | ₩365,537 | ₩378,381 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩381,396 | ₩381,396 | ₩357,075 | ₩361,015 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩372,284 | ₩379,628 | ₩369,779 | ₩373,946 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩387,185 | ₩388,633 | ₩375,648 | ₩376,639 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩402,006 | ₩404,338 | ₩388,981 | ₩392,787 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩383,983 | ₩404,673 | ₩383,983 | ₩400,103 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩384,237 | ₩394,515 | ₩383,554 | ₩387,212 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩385,979 | ₩389,597 | ₩368,867 | ₩371,896 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩375,333 | ₩392,800 | ₩369,953 | ₩388,887 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩384,680 | ₩388,405 | ₩379,252 | ₩380,726 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩384,197 | ₩387,065 | ₩380,150 | ₩385,095 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩385,256 | ₩388,552 | ₩381,906 | ₩383,165 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩380,968 | ₩388,901 | ₩372,418 | ₩374,911 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩374,375 | ₩386,542 | ₩371,293 | ₩378,931 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩380,834 | ₩384,050 | ₩375,943 | ₩380,914 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩383,179 | ₩393,028 | ₩379,654 | ₩382,629 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩359,032 | ₩378,877 | ₩354,703 | ₩377,912 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩376,010 | ₩378,623 | ₩362,623 | ₩365,062 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩397,671 | ₩404,137 | ₩377,577 | ₩381,249 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩411,453 | ₩412,726 | ₩398,931 | ₩403,239 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩407,775 | ₩409,135 | ₩396,619 | ₩405,410 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩405,812 | ₩424,786 | ₩405,812 | ₩419,788 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩407,728 | ₩413,872 | ₩399,795 | ₩411,828 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩407,353 | ₩417,832 | ₩392,023 | ₩410,086 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩403,989 | ₩414,066 | ₩393,979 | ₩404,927 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩372,150 | ₩409,202 | ₩372,150 | ₩403,989 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩324,955 | ₩329,578 | ₩321,390 | ₩328,305 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩318,496 | ₩332,325 | ₩318,496 | ₩326,348 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩317,973 | ₩323,360 | ₩316,231 | ₩320,988 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩318,188 | ₩325,625 | ₩316,955 | ₩321,377 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩312,332 | ₩316,754 | ₩307,829 | ₩314,087 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩308,178 | ₩315,977 | ₩305,994 | ₩312,908 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩320,439 | ₩325,116 | ₩306,456 | ₩307,508 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩316,245 | ₩320,479 | ₩314,114 | ₩318,952 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩315,669 | ₩318,879 | ₩313,176 | ₩314,905 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩307,736 | ₩317,598 | ₩307,595 | ₩316,151 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩302,376 | ₩309,665 | ₩300,962 | ₩309,478 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩293,384 | ₩299,105 | ₩287,421 | ₩296,841 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩304,600 | ₩312,117 | ₩291,615 | ₩296,948 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩301,505 | ₩305,525 | ₩298,047 | ₩304,399 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩289,337 | ₩301,096 | ₩289,337 | ₩299,173 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩293,464 | ₩297,062 | ₩287,970 | ₩289,887 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩299,722 | ₩301,505 | ₩291,930 | ₩296,372 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩292,299 | ₩296,935 | ₩290,744 | ₩296,814 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩289,109 | ₩292,486 | ₩285,665 | ₩291,883 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩285,853 | ₩289,431 | ₩284,654 | ₩287,247 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩287,193 | ₩290,751 | ₩284,044 | ₩285,344 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩293,196 | ₩294,959 | ₩287,387 | ₩289,069 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩285,170 | ₩290,449 | ₩283,454 | ₩290,369 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩281,337 | ₩288,654 | ₩276,703 | ₩284,031 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,689 | ₩290,128 | ₩284,352 | ₩287,032 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩287,126 | ₩292,325 | ₩283,843 | ₩287,434 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩280,198 | ₩284,292 | ₩279,354 | ₩280,600 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩280,064 | ₩282,744 | ₩278,738 | ₩280,466 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩275,991 | ₩280,506 | ₩274,704 | ₩279,702 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩277,800 | ₩282,181 | ₩276,312 | ₩277,786 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩282,838 | ₩285,612 | ₩274,959 | ₩276,942 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩285,424 | ₩286,510 | ₩282,825 | ₩284,513 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩278,429 | ₩287,300 | ₩277,156 | ₩286,282 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩278,148 | ₩283,414 | ₩278,148 | ₩279,823 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩275,120 | ₩277,451 | ₩272,989 | ₩276,835 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩276,312 | ₩276,996 | ₩272,131 | ₩272,279 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩276,754 | ₩278,483 | ₩275,562 | ₩276,058 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩274,369 | ₩278,175 | ₩274,369 | ₩277,183 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩275,776 | ₩276,714 | ₩274,516 | ₩276,098 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩275,374 | ₩278,161 | ₩274,825 | ₩275,146 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩270,939 | ₩275,716 | ₩270,684 | ₩275,039 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩273,833 | ₩275,374 | ₩272,614 | ₩272,975 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩268,379 | ₩273,351 | ₩267,649 | ₩271,314 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩271,032 | ₩273,176 | ₩265,217 | ₩267,374 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩276,004 | ₩277,652 | ₩263,167 | ₩266,034 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩277,826 | ₩278,751 | ₩273,016 | ₩274,530 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩282,101 | ₩282,101 | ₩276,687 | ₩278,027 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩285,719 | ₩286,845 | ₩278,818 | ₩279,810 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩285,129 | ₩287,541 | ₩282,070 | ₩286,952 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩281,726 | ₩287,340 | ₩281,042 | ₩285,129 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩280,011 | ₩284,567 | ₩279,977 | ₩282,021 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩283,950 | ₩285,324 | ₩279,220 | ₩280,895 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩280,359 | ₩283,508 | ₩279,802 | ₩282,061 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩276,473 | ₩281,230 | ₩275,843 | ₩280,158 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩269,130 | ₩277,183 | ₩267,246 | ₩276,862 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩265,860 | ₩270,912 | ₩264,868 | ₩269,880 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩263,207 | ₩266,630 | ₩263,180 | ₩264,708 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩263,260 | ₩267,334 | ₩262,637 | ₩265,257 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩261,304 | ₩263,904 | ₩258,637 | ₩262,899 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,674 | ₩270,014 | ₩252,674 | ₩261,920 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩233,150 | ₩241,257 | ₩232,303 | ₩238,081 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩227,870 | ₩232,534 | ₩224,092 | ₩231,435 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩238,805 | ₩240,627 | ₩226,423 | ₩227,361 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩234,222 | ₩237,036 | ₩230,483 | ₩233,981 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,512 | ₩237,331 | ₩230,986 | ₩234,142 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,524 | ₩239,033 | ₩232,343 | ₩235,187 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩235,187 | ₩242,222 | ₩234,999 | ₩239,944 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,701 | ₩246,711 | ₩237,545 | ₩239,019 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩247,220 | ₩249,110 | ₩245,914 | ₩246,631 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩246,175 | ₩247,113 | ₩243,026 | ₩244,500 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩245,371 | ₩247,904 | ₩243,884 | ₩245,907 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩245,384 | ₩246,671 | ₩237,458 | ₩242,369 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩249,874 | ₩251,482 | ₩244,453 | ₩247,971 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩240,775 | ₩250,745 | ₩239,374 | ₩249,043 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,673 | ₩245,673 | ₩239,227 | ₩239,998 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩244,098 | ₩250,731 | ₩243,200 | ₩249,485 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩236,969 | ₩247,180 | ₩236,125 | ₩245,170 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩228,420 | ₩236,956 | ₩227,381 | ₩234,999 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩230,095 | ₩231,917 | ₩226,993 | ₩228,433 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,703 | ₩228,473 | ₩221,184 | ₩227,857 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,718 | ₩226,718 | ₩222,202 | ₩224,815 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,701 | ₩229,324 | ₩226,973 | ₩227,093 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,473 | ₩226,182 | ₩220,473 | ₩225,633 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩223,020 | ₩225,391 | ₩218,852 | ₩220,688 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩220,299 | ₩225,927 | ₩220,299 | ₩224,239 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,468 | ₩222,015 | ₩218,798 | ₩220,768 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩216,293 | ₩218,423 | ₩215,964 | ₩217,338 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩222,417 | ₩222,644 | ₩216,467 | ₩217,633 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩224,011 | ₩224,011 | ₩218,906 | ₩220,889 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩215,435 | ₩222,832 | ₩215,087 | ₩220,889 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩217,981 | ₩220,688 | ₩216,192 | ₩218,892 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩225,123 | ₩227,158 | ₩212,782 | ₩213,720 | -5.07% | 167.8만 |
|---|