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 | ₩509,139 | ₩512,408 | ₩498,054 | ₩511,813 | +0.53% | 90만 |
| 2026.10.08 | ₩503,055 | ₩509,741 | ₩494,630 | ₩501,009 | -0.41% | 199.3만 |
| 2026.10.07 | ₩509,179 | ₩516,119 | ₩501,450 | ₩510,035 | +0.17% | 104만 |
| 2026.10.06 | ₩518,158 | ₩521,414 | ₩513,578 | ₩518,874 | +0.14% | 148만 |
| 2026.10.05 | ₩517,349 | ₩519,837 | ₩512,763 | ₩513,712 | -0.70% | 85.1만 |
| 2026.10.02 | ₩509,112 | ₩518,740 | ₩505,783 | ₩514,341 | +1.03% | 125.5만 |
| 2026.10.01 | ₩491,020 | ₩503,690 | ₩485,417 | ₩499,952 | +1.82% | 127.4만 |
| 2026.09.30 | ₩484,066 | ₩490,445 | ₩481,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩486,794 |
| +0.56% |
| 96.5만 |
| 2026.09.29 | ₩485,404 | ₩488,011 | ₩476,846 | ₩482,261 | -0.65% | 88.3만 |
|---|
| 2026.09.28 | ₩482,850 | ₩486,995 | ₩475,141 | ₩481,044 | -0.37% | 86.3만 |
|---|
| 2026.09.25 | ₩484,013 | ₩490,595 | ₩479,654 | ₩484,267 | +0.05% | 122.2만 |
|---|
| 2026.09.24 | ₩463,340 | ₩479,707 | ₩459,703 | ₩478,102 | +3.19% | 84.5만 |
|---|
| 2026.09.23 | ₩464,262 | ₩472,928 | ₩455,811 | ₩472,513 | +1.78% | 142.2만 |
|---|
| 2026.09.22 | ₩454,501 | ₩466,148 | ₩453,284 | ₩464,436 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩456,828 | ₩458,619 | ₩448,530 | ₩457,363 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩446,959 | ₩450,095 | ₩443,629 | ₩447,962 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩442,319 | ₩451,827 | ₩438,561 | ₩443,202 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | ₩425,256 | ₩433,982 | ₩423,157 | ₩430,632 | +1.26% | 179.9만 |
|---|
| 2026.09.15 | ₩423,291 | ₩427,169 | ₩416,451 | ₩419,025 | -1.01% | 139.1만 |
|---|
| 2026.09.14 | ₩434,590 | ₩436,589 | ₩419,988 | ₩421,165 | -3.09% | 114만 |
|---|
| 2026.09.11 | ₩444,164 | ₩453,551 | ₩443,295 | ₩452,829 | +1.95% | 52.2만 |
|---|
| 2026.09.10 | ₩438,281 | ₩442,145 | ₩435,005 | ₩435,459 | -0.64% | 69.7만 |
|---|
| 2026.09.09 | ₩442,907 | ₩451,345 | ₩439,350 | ₩442,627 | -0.06% | 74.9만 |
|---|
| 2026.09.08 | ₩441,276 | ₩446,384 | ₩435,593 | ₩445,849 | +1.04% | 102만 |
|---|
| 2026.09.04 | ₩436,061 | ₩441,009 | ₩433,520 | ₩437,545 | +0.34% | 60.6만 |
|---|
| 2026.09.03 | ₩426,687 | ₩433,427 | ₩417,206 | ₩431,407 | +1.11% | 76만 |
|---|
| 2026.09.02 | ₩425,283 | ₩430,525 | ₩419,827 | ₩430,017 | +1.11% | 68.6만 |
|---|
| 2026.09.01 | ₩429,870 | ₩430,578 | ₩422,823 | ₩426,928 | -0.68% | 83.2만 |
|---|
| 2026.08.31 | ₩431,234 | ₩434,590 | ₩426,794 | ₩431,514 | +0.07% | 149.4만 |
|---|
| 2026.08.28 | ₩433,801 | ₩435,733 | ₩425,296 | ₩427,864 | -1.37% | 219.6만 |
|---|
| 2026.08.27 | ₩433,012 | ₩437,926 | ₩427,115 | ₩435,687 | +0.62% | 132.6만 |
|---|
| 2026.08.26 | ₩432,089 | ₩437,351 | ₩429,281 | ₩430,405 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩425,524 | ₩428,880 | ₩419,700 | ₩428,064 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩415,990 | ₩419,640 | ₩410,322 | ₩415,415 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩426,861 | ₩431,555 | ₩414,893 | ₩422,729 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩420,763 | ₩431,501 | ₩418,804 | ₩423,237 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩466,683 | ₩470,694 | ₩420,576 | ₩427,169 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩468,020 | ₩469,217 | ₩444,806 | ₩455,985 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩481,392 | ₩489,963 | ₩478,731 | ₩482,930 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩473,449 | ₩482,850 | ₩468,154 | ₩478,477 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩471,363 | ₩478,290 | ₩469,384 | ₩473,168 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩470,694 | ₩477,835 | ₩469,544 | ₩474,037 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩453,578 | ₩461,909 | ₩450,289 | ₩459,596 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩461,026 | ₩461,307 | ₩448,497 | ₩448,510 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩453,979 | ₩461,227 | ₩448,604 | ₩455,945 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩445,421 | ₩460,692 | ₩441,423 | ₩450,583 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩452,508 | ₩458,927 | ₩448,858 | ₩449,326 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩447,962 | ₩459,823 | ₩443,629 | ₩456,306 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩424,066 | ₩433,681 | ₩416,939 | ₩430,431 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩431,113 | ₩441,263 | ₩424,253 | ₩426,674 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩409,852 | ₩420,442 | ₩408,515 | ₩418,129 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩405,720 | ₩411,604 | ₩392,535 | ₩396,774 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩413,288 | ₩414,519 | ₩395,276 | ₩408,073 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩429,576 | ₩430,324 | ₩408,876 | ₩419,453 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩432,758 | ₩434,189 | ₩421,646 | ₩426,126 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩434,710 | ₩444,993 | ₩434,082 | ₩434,764 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩432,063 | ₩443,436 | ₩432,063 | ₩437,973 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩435,660 | ₩440,648 | ₩426,687 | ₩438,749 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩425,805 | ₩431,140 | ₩418,811 | ₩420,055 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩410,821 | ₩425,811 | ₩402,323 | ₩422,421 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩422,963 | ₩428,412 | ₩414,933 | ₩418,223 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩442,145 | ₩443,937 | ₩422,702 | ₩431,528 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩438,856 | ₩441,856 | ₩431,341 | ₩435,566 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩435,606 | ₩444,418 | ₩425,925 | ₩429,014 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩428,466 | ₩433,313 | ₩425,363 | ₩430,645 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩435,954 | ₩440,915 | ₩429,642 | ₩430,806 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩411,804 | ₩424,641 | ₩408,408 | ₩424,213 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩419,460 | ₩419,694 | ₩409,197 | ₩413,355 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩424,200 | ₩439,381 | ₩423,311 | ₩427,543 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩443,402 | ₩445,749 | ₩416,297 | ₩419,694 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩457,516 | ₩461,601 | ₩446,772 | ₩448,764 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩455,811 | ₩474,693 | ₩455,022 | ₩468,114 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩441,343 | ₩458,339 | ₩437,317 | ₩454,822 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩473,957 | ₩473,957 | ₩439,484 | ₩439,484 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩484,962 | ₩493,413 | ₩475,161 | ₩481,472 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩468,020 | ₩480,163 | ₩465,346 | ₩469,758 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩480,142 | ₩480,937 | ₩470,427 | ₩471,470 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩496,021 | ₩501,401 | ₩491,515 | ₩499,230 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩480,657 | ₩490,980 | ₩478,330 | ₩486,300 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩473,944 | ₩478,196 | ₩464,387 | ₩468,956 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩480,095 | ₩486,741 | ₩468,167 | ₩468,408 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩480,790 | ₩482,649 | ₩470,454 | ₩477,300 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩458,780 | ₩470,962 | ₩453,843 | ₩468,916 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩442,573 | ₩454,822 | ₩439,564 | ₩454,688 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩442,078 | ₩450,463 | ₩432,170 | ₩433,253 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩451,920 | ₩455,985 | ₩421,231 | ₩443,188 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩449,847 | ₩449,847 | ₩437,378 | ₩443,416 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩448,657 | ₩453,164 | ₩438,582 | ₩441,049 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩460,304 | ₩461,936 | ₩449,406 | ₩458,807 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩465,305 | ₩475,361 | ₩461,307 | ₩468,662 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩447,748 | ₩466,683 | ₩445,923 | ₩463,433 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩444,927 | ₩447,962 | ₩436,074 | ₩441,276 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩453,658 | ₩455,985 | ₩440,179 | ₩452,415 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩466,603 | ₩466,603 | ₩449,299 | ₩453,485 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩478,611 | ₩480,122 | ₩458,446 | ₩464,878 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩468,287 | ₩475,696 | ₩461,093 | ₩475,696 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩458,486 | ₩463,808 | ₩447,293 | ₩463,420 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩460,585 | ₩461,227 | ₩443,621 | ₩451,372 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩441,276 | ₩467,967 | ₩436,997 | ₩457,429 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩454,113 | ₩461,922 | ₩436,569 | ₩460,144 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩472,700 | ₩474,693 | ₩450,315 | ₩455,290 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩477,881 | ₩477,881 | ₩465,011 | ₩466,696 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩485,591 | ₩488,265 | ₩478,718 | ₩483,465 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩492,130 | ₩494,764 | ₩480,556 | ₩482,983 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩486,647 | ₩488,078 | ₩470,801 | ₩483,598 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩485,497 | ₩494,998 | ₩482,462 | ₩489,897 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩485,116 | ₩487,142 | ₩478,878 | ₩481,793 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩490,244 | ₩490,913 | ₩471,269 | ₩474,786 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩481,392 | ₩490,445 | ₩478,704 | ₩490,324 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩470,694 | ₩479,400 | ₩470,694 | ₩475,950 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩470,347 | ₩473,676 | ₩465,533 | ₩469,825 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩472,727 | ₩472,727 | ₩459,114 | ₩471,243 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩461,214 | ₩470,026 | ₩452,081 | ₩467,900 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩446,598 | ₩450,890 | ₩442,212 | ₩448,577 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩445,448 | ₩448,631 | ₩433,614 | ₩444,352 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩463,206 | ₩463,881 | ₩444,516 | ₩455,504 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩468,020 | ₩471,737 | ₩461,815 | ₩463,955 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩455,678 | ₩465,925 | ₩453,190 | ₩463,380 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩458,272 | ₩460,906 | ₩452,562 | ₩453,271 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩448,082 | ₩457,884 | ₩447,033 | ₩453,712 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩447,079 | ₩450,650 | ₩443,950 | ₩448,149 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩442,653 | ₩451,974 | ₩442,653 | ₩447,079 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩436,248 | ₩441,777 | ₩429,509 | ₩441,223 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩437,478 | ₩439,177 | ₩427,957 | ₩434,924 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩446,130 | ₩447,949 | ₩437,759 | ₩441,891 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩431,327 | ₩443,001 | ₩428,881 | ₩442,760 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩433,132 | ₩435,325 | ₩427,904 | ₩433,493 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩425,230 | ₩433,079 | ₩423,892 | ₩431,835 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩418,209 | ₩429,923 | ₩416,792 | ₩425,671 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩388,644 | ₩402,069 | ₩386,678 | ₩401,976 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩393,966 | ₩395,811 | ₩385,947 | ₩391,693 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩377,064 | ₩396,306 | ₩375,217 | ₩389,446 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩383,442 | ₩393,632 | ₩381,490 | ₩387,574 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩367,730 | ₩379,697 | ₩364,768 | ₩377,585 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩380,594 | ₩380,594 | ₩356,324 | ₩360,255 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩371,501 | ₩378,829 | ₩369,000 | ₩373,159 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩386,371 | ₩387,815 | ₩374,857 | ₩375,847 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩401,160 | ₩403,487 | ₩388,162 | ₩391,960 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩383,175 | ₩403,821 | ₩383,175 | ₩399,261 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩383,429 | ₩393,685 | ₩382,747 | ₩386,397 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩385,167 | ₩388,778 | ₩368,091 | ₩371,113 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩374,543 | ₩391,973 | ₩369,174 | ₩388,069 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩383,870 | ₩387,587 | ₩378,454 | ₩379,925 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩383,389 | ₩386,250 | ₩379,350 | ₩384,285 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩384,445 | ₩387,735 | ₩381,102 | ₩382,359 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩380,166 | ₩388,082 | ₩371,635 | ₩374,122 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩373,587 | ₩385,729 | ₩370,511 | ₩378,133 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩380,032 | ₩383,242 | ₩375,151 | ₩380,112 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩382,372 | ₩392,201 | ₩378,856 | ₩381,824 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩358,276 | ₩378,080 | ₩353,957 | ₩377,117 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩375,218 | ₩377,826 | ₩361,860 | ₩364,293 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩396,834 | ₩403,286 | ₩376,783 | ₩380,447 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩410,587 | ₩411,858 | ₩398,091 | ₩402,390 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩406,917 | ₩408,274 | ₩395,784 | ₩404,556 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩404,958 | ₩423,892 | ₩404,958 | ₩418,905 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩406,870 | ₩413,001 | ₩398,954 | ₩410,962 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩406,495 | ₩416,952 | ₩391,198 | ₩409,223 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩403,139 | ₩413,195 | ₩393,150 | ₩404,075 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩371,367 | ₩408,341 | ₩371,367 | ₩403,139 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩324,271 | ₩328,884 | ₩320,714 | ₩327,614 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩317,826 | ₩331,626 | ₩317,826 | ₩325,662 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩317,304 | ₩322,680 | ₩315,566 | ₩320,313 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩317,518 | ₩324,940 | ₩316,288 | ₩320,701 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩311,675 | ₩316,087 | ₩307,182 | ₩313,426 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩307,529 | ₩315,312 | ₩305,350 | ₩312,250 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩319,765 | ₩324,431 | ₩305,811 | ₩306,861 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩315,579 | ₩319,805 | ₩313,453 | ₩318,280 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩315,004 | ₩318,208 | ₩312,517 | ₩314,242 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩307,088 | ₩316,930 | ₩306,948 | ₩315,486 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩301,739 | ₩309,014 | ₩300,328 | ₩308,826 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩292,767 | ₩298,475 | ₩286,816 | ₩296,217 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩303,959 | ₩311,461 | ₩291,001 | ₩296,324 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩300,870 | ₩304,882 | ₩297,420 | ₩303,758 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩288,728 | ₩300,462 | ₩288,728 | ₩298,543 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩292,847 | ₩296,437 | ₩287,364 | ₩289,276 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩299,092 | ₩300,870 | ₩291,316 | ₩295,749 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩291,683 | ₩296,310 | ₩290,132 | ₩296,190 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩288,501 | ₩291,871 | ₩285,064 | ₩291,269 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩285,252 | ₩288,822 | ₩284,055 | ₩286,642 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩286,589 | ₩290,139 | ₩283,446 | ₩284,743 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩292,579 | ₩294,338 | ₩286,783 | ₩288,461 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩284,570 | ₩289,838 | ₩282,858 | ₩289,758 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩280,745 | ₩288,046 | ₩276,121 | ₩283,433 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,083 | ₩289,517 | ₩283,754 | ₩286,428 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩286,522 | ₩291,710 | ₩283,246 | ₩286,829 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩279,609 | ₩283,694 | ₩278,766 | ₩280,010 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩279,475 | ₩282,149 | ₩278,151 | ₩279,876 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩275,410 | ₩279,916 | ₩274,126 | ₩279,114 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩277,215 | ₩281,588 | ₩275,731 | ₩277,202 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩282,243 | ₩285,011 | ₩274,380 | ₩276,359 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩284,824 | ₩285,907 | ₩282,229 | ₩283,914 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩277,843 | ₩286,696 | ₩276,573 | ₩285,679 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩277,563 | ₩282,818 | ₩277,563 | ₩279,234 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩274,541 | ₩276,867 | ₩272,414 | ₩276,252 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩275,731 | ₩276,413 | ₩271,559 | ₩271,706 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩276,172 | ₩277,897 | ₩274,982 | ₩275,477 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩273,792 | ₩277,589 | ₩273,792 | ₩276,600 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩275,196 | ₩276,132 | ₩273,939 | ₩275,517 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩274,795 | ₩277,576 | ₩274,246 | ₩274,567 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩270,368 | ₩275,136 | ₩270,114 | ₩274,460 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩273,257 | ₩274,795 | ₩272,040 | ₩272,401 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩267,814 | ₩272,775 | ₩267,086 | ₩270,743 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩270,462 | ₩272,602 | ₩264,659 | ₩266,812 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩275,423 | ₩277,068 | ₩262,613 | ₩265,474 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩277,242 | ₩278,164 | ₩272,441 | ₩273,952 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩281,507 | ₩281,507 | ₩276,105 | ₩277,442 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩285,118 | ₩286,241 | ₩278,231 | ₩279,221 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩284,529 | ₩286,936 | ₩281,477 | ₩286,348 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩281,133 | ₩286,736 | ₩280,451 | ₩284,529 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩279,421 | ₩283,968 | ₩279,388 | ₩281,427 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩283,353 | ₩284,723 | ₩278,632 | ₩280,304 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩279,769 | ₩282,911 | ₩279,213 | ₩281,467 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩275,891 | ₩280,638 | ₩275,263 | ₩279,568 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩268,563 | ₩276,600 | ₩266,683 | ₩276,279 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩265,300 | ₩270,342 | ₩264,311 | ₩269,312 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩262,653 | ₩266,069 | ₩262,626 | ₩264,150 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩262,706 | ₩266,771 | ₩262,085 | ₩264,699 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩260,754 | ₩263,348 | ₩258,093 | ₩262,345 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,109 | ₩269,446 | ₩252,142 | ₩261,369 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩232,659 | ₩240,749 | ₩231,814 | ₩237,580 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩227,391 | ₩232,044 | ₩223,620 | ₩230,948 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩238,302 | ₩240,121 | ₩225,947 | ₩226,883 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩233,729 | ₩236,537 | ₩229,998 | ₩233,488 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,020 | ₩236,831 | ₩230,500 | ₩233,649 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,022 | ₩238,530 | ₩231,854 | ₩234,692 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩234,692 | ₩241,712 | ₩234,505 | ₩239,439 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,186 | ₩246,192 | ₩237,045 | ₩238,516 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩246,700 | ₩248,585 | ₩245,396 | ₩246,112 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩245,657 | ₩246,593 | ₩242,515 | ₩243,986 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩244,855 | ₩247,382 | ₩243,370 | ₩245,390 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩244,868 | ₩246,152 | ₩236,959 | ₩241,859 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩249,348 | ₩250,952 | ₩243,939 | ₩247,449 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩240,268 | ₩250,217 | ₩238,871 | ₩248,519 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,156 | ₩245,156 | ₩238,724 | ₩239,493 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩243,584 | ₩250,203 | ₩242,688 | ₩248,960 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩236,470 | ₩246,660 | ₩235,628 | ₩244,654 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩227,939 | ₩236,457 | ₩226,903 | ₩234,505 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩229,611 | ₩231,429 | ₩226,515 | ₩227,952 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,232 | ₩227,993 | ₩220,718 | ₩227,377 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,241 | ₩226,241 | ₩221,735 | ₩224,342 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,220 | ₩228,842 | ₩226,495 | ₩226,615 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,010 | ₩225,706 | ₩220,010 | ₩225,158 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩222,550 | ₩224,917 | ₩218,392 | ₩220,223 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩219,836 | ₩225,452 | ₩219,836 | ₩223,767 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,007 | ₩221,547 | ₩218,338 | ₩220,304 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩215,837 | ₩217,964 | ₩215,510 | ₩216,880 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩221,948 | ₩222,176 | ₩216,011 | ₩217,175 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩223,540 | ₩223,540 | ₩218,445 | ₩220,424 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩214,982 | ₩222,363 | ₩214,634 | ₩220,424 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩217,522 | ₩220,223 | ₩215,737 | ₩218,432 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩224,650 | ₩226,679 | ₩212,334 | ₩213,270 | -5.07% | 167.8만 |
|---|