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 | ₩509,626 | ₩512,899 | ₩498,530 | ₩512,303 | +0.53% | 90만 |
| 2026.10.08 | — | — | — | ₩501,488 | — | — |
| 2026.10.06 | — | — | — | ₩519,370 | — | — |
| 2026.10.05 | ₩517,845 | ₩520,334 | ₩513,254 | ₩514,204 | -0.70% | 81.9만 |
| 2026.10.02 | ₩509,600 | ₩519,237 | ₩506,267 | ₩514,833 | +1.03% | 125.5만 |
| 2026.09.30 | — | — | — | ₩487,260 | — | — |
| 2026.09.28 | ₩483,312 | ₩487,461 | ₩475,595 | ₩481,505 | -0.37% | 86.3만 |
| 2026.09.25 | ₩484,476 | ₩491,064 | ₩480,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.05% |
| 122.2만 |
| 2026.09.23 | — | — | — | ₩472,965 | — | — |
|---|
| 2026.09.22 | ₩454,936 | ₩466,594 | ₩453,718 | ₩464,881 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩457,265 | ₩459,058 | ₩448,960 | ₩457,800 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩447,387 | ₩450,526 | ₩444,054 | ₩448,391 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩442,742 | ₩452,259 | ₩438,981 | ₩443,626 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | — | — | — | ₩431,044 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩419,426 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩421,568 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩453,263 | — | — |
|---|
| 2026.08.27 | ₩433,427 | ₩438,346 | ₩427,524 | ₩437,482 | +0.94% | 85.9만 |
|---|
| 2026.08.26 | ₩432,503 | ₩437,770 | ₩429,692 | ₩430,817 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩425,931 | ₩429,291 | ₩420,102 | ₩428,474 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩416,388 | ₩420,042 | ₩410,715 | ₩415,812 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩427,270 | ₩431,968 | ₩415,290 | ₩423,134 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩421,166 | ₩431,914 | ₩419,205 | ₩423,642 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩467,130 | ₩471,145 | ₩420,979 | ₩427,577 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩468,468 | ₩469,666 | ₩445,232 | ₩456,422 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩481,853 | ₩490,432 | ₩479,189 | ₩483,392 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩473,902 | ₩483,312 | ₩468,602 | ₩478,935 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩471,814 | ₩478,748 | ₩469,833 | ₩473,621 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩471,145 | ₩478,292 | ₩469,994 | ₩474,491 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩454,012 | ₩462,351 | ₩450,720 | ₩460,036 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩461,468 | ₩461,749 | ₩448,926 | ₩448,940 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩454,414 | ₩461,669 | ₩449,033 | ₩456,382 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩445,848 | ₩461,133 | ₩441,846 | ₩451,014 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩452,942 | ₩459,366 | ₩449,288 | ₩449,756 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩448,391 | ₩460,263 | ₩444,054 | ₩456,743 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩424,472 | ₩434,096 | ₩417,338 | ₩430,843 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩431,526 | ₩441,685 | ₩424,660 | ₩427,082 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩410,244 | ₩420,845 | ₩408,906 | ₩418,529 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩406,108 | ₩411,998 | ₩392,911 | ₩397,154 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩413,684 | ₩414,915 | ₩395,655 | ₩408,464 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩429,987 | ₩430,736 | ₩409,267 | ₩419,854 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩433,172 | ₩434,604 | ₩422,050 | ₩426,533 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩435,126 | ₩445,419 | ₩434,497 | ₩435,180 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩432,476 | ₩443,860 | ₩432,476 | ₩438,392 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩436,077 | ₩441,069 | ₩427,096 | ₩439,169 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩426,212 | ₩431,553 | ₩419,212 | ₩420,457 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩411,215 | ₩426,219 | ₩402,708 | ₩422,826 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩423,368 | ₩428,822 | ₩415,330 | ₩418,623 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩442,568 | ₩444,362 | ₩423,107 | ₩431,941 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩439,276 | ₩442,279 | ₩431,754 | ₩435,983 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩436,023 | ₩444,844 | ₩426,333 | ₩429,425 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩428,876 | ₩433,728 | ₩425,770 | ₩431,057 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩436,371 | ₩441,337 | ₩430,054 | ₩431,218 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩412,198 | ₩425,048 | ₩408,799 | ₩424,619 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩419,861 | ₩420,095 | ₩409,588 | ₩413,751 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩424,606 | ₩439,802 | ₩423,716 | ₩427,952 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩443,827 | ₩446,176 | ₩416,696 | ₩420,095 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩457,954 | ₩462,043 | ₩447,200 | ₩449,194 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩456,248 | ₩475,147 | ₩455,458 | ₩468,562 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩441,765 | ₩458,777 | ₩437,735 | ₩455,257 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩474,411 | ₩474,411 | ₩439,905 | ₩439,905 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩485,427 | ₩493,886 | ₩475,615 | ₩481,933 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩468,468 | ₩480,623 | ₩465,791 | ₩470,208 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩480,601 | ₩481,398 | ₩470,877 | ₩471,921 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩496,496 | ₩501,880 | ₩491,985 | ₩499,708 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩481,117 | ₩491,450 | ₩478,788 | ₩486,765 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩474,397 | ₩478,654 | ₩464,831 | ₩469,405 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩480,554 | ₩487,207 | ₩468,615 | ₩468,856 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩481,250 | ₩483,111 | ₩470,904 | ₩477,757 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩459,219 | ₩471,413 | ₩454,277 | ₩469,365 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩442,997 | ₩455,257 | ₩439,985 | ₩455,123 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩442,501 | ₩450,894 | ₩432,583 | ₩433,668 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩452,353 | ₩456,422 | ₩421,635 | ₩443,612 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩450,278 | ₩450,278 | ₩437,797 | ₩443,840 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩449,087 | ₩453,598 | ₩439,001 | ₩441,471 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩460,745 | ₩462,378 | ₩449,836 | ₩459,246 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩465,751 | ₩475,816 | ₩461,749 | ₩469,110 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩448,177 | ₩467,130 | ₩446,350 | ₩463,877 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩445,352 | ₩448,391 | ₩436,492 | ₩441,698 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩454,093 | ₩456,422 | ₩440,601 | ₩452,848 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩467,049 | ₩467,049 | ₩449,729 | ₩453,919 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩479,069 | ₩480,581 | ₩458,884 | ₩465,323 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩468,736 | ₩476,151 | ₩461,535 | ₩476,151 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩458,925 | ₩464,252 | ₩447,722 | ₩463,864 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩461,026 | ₩461,669 | ₩444,046 | ₩451,804 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩441,698 | ₩468,414 | ₩437,415 | ₩457,867 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩454,548 | ₩462,365 | ₩436,987 | ₩460,584 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩473,153 | ₩475,147 | ₩450,747 | ₩455,726 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩478,338 | ₩478,338 | ₩465,456 | ₩467,143 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩486,056 | ₩488,733 | ₩479,176 | ₩483,927 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩492,601 | ₩495,238 | ₩481,016 | ₩483,446 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩487,113 | ₩488,545 | ₩471,252 | ₩484,061 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩485,962 | ₩495,472 | ₩482,924 | ₩490,366 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩485,580 | ₩487,608 | ₩479,336 | ₩482,254 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩490,714 | ₩491,383 | ₩471,720 | ₩475,241 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩481,853 | ₩490,914 | ₩479,162 | ₩490,794 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩471,145 | ₩479,858 | ₩471,145 | ₩476,405 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩470,797 | ₩474,130 | ₩465,978 | ₩470,275 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩473,179 | ₩473,179 | ₩459,554 | ₩471,694 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩461,655 | ₩470,476 | ₩452,513 | ₩468,348 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩447,026 | ₩451,322 | ₩442,635 | ₩449,006 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩445,874 | ₩449,060 | ₩434,029 | ₩444,777 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩463,649 | ₩464,325 | ₩444,942 | ₩455,940 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩468,468 | ₩472,189 | ₩462,257 | ₩464,399 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩456,114 | ₩466,371 | ₩453,624 | ₩463,823 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩458,710 | ₩461,347 | ₩452,995 | ₩453,705 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩448,511 | ₩458,322 | ₩447,461 | ₩454,146 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩447,507 | ₩451,081 | ₩444,375 | ₩448,578 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩443,077 | ₩452,406 | ₩443,077 | ₩447,507 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩436,666 | ₩442,200 | ₩429,920 | ₩441,645 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩437,897 | ₩439,597 | ₩428,367 | ₩435,341 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩446,557 | ₩448,377 | ₩438,178 | ₩442,314 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩431,740 | ₩443,425 | ₩429,292 | ₩443,184 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩433,547 | ₩435,742 | ₩428,314 | ₩433,908 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩425,637 | ₩433,494 | ₩424,298 | ₩432,249 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩418,610 | ₩430,335 | ₩417,191 | ₩426,078 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩389,016 | ₩402,454 | ₩387,048 | ₩402,360 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩394,343 | ₩396,190 | ₩386,316 | ₩392,068 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩377,425 | ₩396,685 | ₩375,576 | ₩389,819 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩383,809 | ₩394,008 | ₩381,855 | ₩387,945 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩368,082 | ₩380,060 | ₩365,117 | ₩377,947 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩380,958 | ₩380,958 | ₩356,665 | ₩360,600 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩371,857 | ₩379,191 | ₩369,354 | ₩373,516 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩386,740 | ₩388,186 | ₩375,216 | ₩376,207 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩401,544 | ₩403,873 | ₩388,534 | ₩392,335 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩383,541 | ₩404,208 | ₩383,541 | ₩399,643 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩383,796 | ₩394,062 | ₩383,113 | ₩386,767 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩385,536 | ₩389,150 | ₩368,443 | ₩371,468 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩374,902 | ₩392,349 | ₩369,528 | ₩388,440 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩384,237 | ₩387,958 | ₩378,817 | ₩380,289 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩383,756 | ₩386,620 | ₩379,713 | ₩384,652 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩384,813 | ₩388,106 | ₩381,467 | ₩382,725 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩380,530 | ₩388,454 | ₩371,990 | ₩374,480 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩373,945 | ₩386,098 | ₩370,866 | ₩378,495 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩380,396 | ₩383,608 | ₩375,511 | ₩380,476 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩382,738 | ₩392,576 | ₩379,218 | ₩382,190 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩358,619 | ₩378,442 | ₩354,296 | ₩377,478 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩375,577 | ₩378,188 | ₩362,206 | ₩364,642 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩397,214 | ₩403,672 | ₩377,143 | ₩380,811 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩410,980 | ₩412,252 | ₩398,472 | ₩402,775 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩407,306 | ₩408,665 | ₩396,163 | ₩404,944 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩405,345 | ₩424,298 | ₩405,345 | ₩419,306 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩407,259 | ₩413,396 | ₩399,336 | ₩411,355 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩406,885 | ₩417,351 | ₩391,572 | ₩409,615 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩403,525 | ₩413,590 | ₩393,527 | ₩404,462 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩371,723 | ₩408,732 | ₩371,723 | ₩403,525 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩324,581 | ₩329,199 | ₩321,021 | ₩327,928 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩318,130 | ₩331,943 | ₩318,130 | ₩325,973 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩317,608 | ₩322,989 | ₩315,868 | ₩320,619 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩317,822 | ₩325,251 | ₩316,591 | ₩321,008 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩311,973 | ₩316,390 | ₩307,476 | ₩313,726 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩307,824 | ₩315,614 | ₩305,642 | ₩312,548 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩320,071 | ₩324,742 | ₩306,104 | ₩307,154 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩315,881 | ₩320,111 | ₩313,753 | ₩318,585 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩315,306 | ₩318,513 | ₩312,816 | ₩314,543 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩307,382 | ₩317,233 | ₩307,241 | ₩315,788 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩302,028 | ₩309,309 | ₩300,616 | ₩309,122 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩293,047 | ₩298,761 | ₩287,091 | ₩296,500 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩304,250 | ₩311,759 | ₩291,280 | ₩296,607 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩301,158 | ₩305,173 | ₩297,705 | ₩304,049 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩289,005 | ₩300,750 | ₩289,005 | ₩298,829 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩293,127 | ₩296,721 | ₩287,639 | ₩289,553 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩299,378 | ₩301,158 | ₩291,595 | ₩296,032 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩291,963 | ₩296,594 | ₩290,410 | ₩296,473 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩288,777 | ₩292,150 | ₩285,337 | ₩291,548 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩285,525 | ₩289,098 | ₩284,327 | ₩286,917 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩286,863 | ₩290,417 | ₩283,718 | ₩285,016 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩292,859 | ₩294,620 | ₩287,057 | ₩288,737 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩284,842 | ₩290,116 | ₩283,129 | ₩290,035 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩281,014 | ₩288,322 | ₩276,385 | ₩283,704 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,358 | ₩289,794 | ₩284,025 | ₩286,702 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩286,796 | ₩291,989 | ₩283,517 | ₩287,104 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩279,876 | ₩283,965 | ₩279,033 | ₩280,278 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩279,742 | ₩282,419 | ₩278,417 | ₩280,144 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩275,673 | ₩280,184 | ₩274,388 | ₩279,381 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩277,480 | ₩281,857 | ₩275,995 | ₩277,467 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩282,513 | ₩285,284 | ₩274,643 | ₩276,624 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩285,096 | ₩286,180 | ₩282,500 | ₩284,186 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩278,109 | ₩286,970 | ₩276,838 | ₩285,953 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩277,828 | ₩283,089 | ₩277,828 | ₩279,501 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩274,803 | ₩277,132 | ₩272,675 | ₩276,517 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩275,995 | ₩276,677 | ₩271,819 | ₩271,966 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩276,436 | ₩278,163 | ₩275,245 | ₩275,740 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩274,054 | ₩277,855 | ₩274,054 | ₩276,865 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩275,459 | ₩276,396 | ₩274,201 | ₩275,780 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩275,058 | ₩277,842 | ₩274,509 | ₩274,830 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩270,627 | ₩275,399 | ₩270,373 | ₩274,723 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩273,518 | ₩275,058 | ₩272,300 | ₩272,662 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩268,071 | ₩273,037 | ₩267,341 | ₩271,002 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩270,721 | ₩272,863 | ₩264,912 | ₩267,067 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩275,687 | ₩277,333 | ₩262,864 | ₩265,728 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩277,507 | ₩278,431 | ₩272,702 | ₩274,214 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩281,777 | ₩281,777 | ₩276,369 | ₩277,708 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩285,391 | ₩286,515 | ₩278,498 | ₩279,488 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩284,802 | ₩287,211 | ₩281,746 | ₩286,622 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩281,402 | ₩287,010 | ₩280,719 | ₩284,802 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩279,689 | ₩284,240 | ₩279,655 | ₩281,697 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩283,624 | ₩284,996 | ₩278,899 | ₩280,572 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩280,037 | ₩283,182 | ₩279,480 | ₩281,737 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩276,155 | ₩280,907 | ₩275,526 | ₩279,836 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩268,820 | ₩276,865 | ₩266,938 | ₩276,543 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩265,554 | ₩270,600 | ₩264,564 | ₩269,570 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩262,904 | ₩266,324 | ₩262,877 | ₩264,403 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩262,958 | ₩267,027 | ₩262,335 | ₩264,952 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩261,004 | ₩263,600 | ₩258,340 | ₩262,596 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,365 | ₩269,704 | ₩252,384 | ₩261,619 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩232,882 | ₩240,980 | ₩232,036 | ₩237,808 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩227,609 | ₩232,266 | ₩223,834 | ₩231,169 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩238,531 | ₩240,351 | ₩226,163 | ₩227,100 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩233,953 | ₩236,764 | ₩230,219 | ₩233,712 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,244 | ₩237,058 | ₩230,720 | ₩233,873 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,249 | ₩238,758 | ₩232,076 | ₩234,917 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩234,917 | ₩241,944 | ₩234,729 | ₩239,668 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,420 | ₩246,428 | ₩237,272 | ₩238,745 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩246,936 | ₩248,823 | ₩245,631 | ₩246,347 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩245,892 | ₩246,829 | ₩242,747 | ₩244,219 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩245,089 | ₩247,619 | ₩243,603 | ₩245,624 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩245,102 | ₩246,387 | ₩237,185 | ₩242,091 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩249,586 | ₩251,193 | ₩244,172 | ₩247,686 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩240,498 | ₩250,456 | ₩239,099 | ₩248,757 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,390 | ₩245,390 | ₩238,952 | ₩239,722 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩243,818 | ₩250,443 | ₩242,921 | ₩249,198 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩236,697 | ₩246,896 | ₩235,854 | ₩244,888 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩228,157 | ₩236,683 | ₩227,120 | ₩234,729 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩229,830 | ₩231,651 | ₩226,732 | ₩228,171 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,446 | ₩228,211 | ₩220,930 | ₩227,595 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,457 | ₩226,457 | ₩221,947 | ₩224,557 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,438 | ₩229,061 | ₩226,712 | ₩226,832 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,220 | ₩225,922 | ₩220,220 | ₩225,373 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩222,763 | ₩225,132 | ₩218,601 | ₩220,434 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩220,046 | ₩225,668 | ₩220,046 | ₩223,981 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,216 | ₩221,759 | ₩218,547 | ₩220,515 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩216,044 | ₩218,172 | ₩215,716 | ₩217,088 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩222,161 | ₩222,388 | ₩216,218 | ₩217,383 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩223,754 | ₩223,754 | ₩218,654 | ₩220,635 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩215,187 | ₩222,576 | ₩214,839 | ₩220,635 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩217,731 | ₩220,434 | ₩215,944 | ₩218,641 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩224,865 | ₩226,896 | ₩212,537 | ₩213,474 | -5.07% | 167.8만 |
|---|
| 2025.10.09 | ₩231,169 | ₩231,490 | ₩227,542 | ₩229,014 | -0.93% | 67.4만 |
|---|
| 2025.10.08 | ₩228,197 | ₩231,544 | ₩227,414 | ₩230,459 | +0.99% | 90.5만 |
|---|
| 2025.10.07 | ₩233,257 | ₩233,792 | ₩226,578 | ₩227,635 | -2.41% | 73.6만 |
|---|
| 2025.10.06 | ₩234,475 | ₩235,291 | ₩231,785 | ₩232,012 | -1.05% | 81.8만 |
|---|
| 2025.10.03 | ₩235,318 | ₩236,710 | ₩231,865 | ₩232,026 | -1.40% | 91.5만 |
|---|
| 2025.10.02 | ₩232,815 | ₩234,502 | ₩231,611 | ₩234,448 | +0.70% | 110.3만 |
|---|
| 2025.10.01 | ₩232,896 | ₩233,177 | ₩230,245 | ₩231,691 | -0.52% | 114.1만 |
|---|
| 2025.09.30 | ₩232,427 | ₩234,515 | ₩231,912 | ₩234,127 | +0.73% | 71.8만 |
|---|
| 2025.09.29 | ₩234,381 | ₩234,381 | ₩231,637 | ₩231,932 | -1.05% | 98.9만 |
|---|
| 2025.09.26 | ₩230,807 | ₩233,076 | ₩230,065 | ₩232,012 | +0.52% | 97.8만 |
|---|
| 2025.09.25 | ₩230,473 | ₩231,289 | ₩228,271 | ₩230,660 | +0.08% | 107.3만 |
|---|
| 2025.09.24 | ₩237,781 | ₩238,310 | ₩233,230 | ₩233,444 | -1.82% | 119만 |
|---|
| 2025.09.23 | ₩238,450 | ₩241,033 | ₩237,681 | ₩238,116 | -0.14% | 96.1만 |
|---|
| 2025.09.22 | ₩236,697 | ₩238,423 | ₩234,180 | ₩238,009 | +0.55% | 112.1만 |
|---|
| 2025.09.19 | ₩238,263 | ₩240,244 | ₩234,823 | ₩238,450 | +0.08% | 232.5만 |
|---|
| 2025.09.18 | ₩233,538 | ₩238,183 | ₩232,300 | ₩237,192 | +1.56% | 79.8만 |
|---|
| 2025.09.17 | ₩231,102 | ₩234,368 | ₩229,241 | ₩231,437 | +0.14% | 87만 |
|---|
| 2025.09.16 | ₩230,647 | ₩231,624 | ₩228,980 | ₩230,312 | -0.15% | 81.8만 |
|---|
| 2025.09.15 | ₩228,840 | ₩231,510 | ₩228,104 | ₩229,897 | +0.46% | 59.9만 |
|---|
| 2025.09.12 | ₩230,192 | ₩230,633 | ₩226,732 | ₩228,264 | -0.84% | 81.2만 |
|---|
| 2025.09.11 | ₩229,362 | ₩231,544 | ₩226,792 | ₩230,714 | +0.59% | 106.9만 |
|---|
| 2025.09.10 | ₩226,203 | ₩228,666 | ₩226,076 | ₩227,823 | +0.72% | 100.8만 |
|---|
| 2025.09.09 | ₩226,457 | ₩226,518 | ₩224,029 | ₩226,337 | -0.05% | 74만 |
|---|
| 2025.09.08 | ₩224,865 | ₩226,685 | ₩223,125 | ₩226,591 | +0.77% | 87.2만 |
|---|
| 2025.09.05 | ₩224,865 | ₩227,421 | ₩221,947 | ₩224,731 | -0.06% | 95.7만 |
|---|
| 2025.09.04 | ₩221,224 | ₩223,473 | ₩219,471 | ₩223,459 | +1.01% | 81.7만 |
|---|
| 2025.09.03 | ₩219,270 | ₩222,107 | ₩219,270 | ₩221,278 | +0.92% | 97.6만 |
|---|
| 2025.09.02 | ₩214,010 | ₩219,350 | ₩213,916 | ₩219,230 | +2.44% | 129.9만 |
|---|
| 2025.08.29 | ₩221,733 | ₩221,987 | ₩218,319 | ₩218,748 | -1.35% | 70.3만 |
|---|
| 2025.08.28 | ₩222,000 | ₩222,937 | ₩220,474 | ₩222,897 | +0.40% | 95.9만 |
|---|
| 2025.08.27 | ₩219,484 | ₩221,358 | ₩219,049 | ₩220,876 | +0.63% | 77.2만 |
|---|