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 | ₩508,027 | ₩511,289 | ₩496,966 | ₩510,696 | +0.53% | 90만 |
| 2026.10.08 | ₩501,956 | ₩508,628 | ₩493,550 | ₩499,915 | -0.41% | 199.3만 |
| 2026.10.07 | ₩508,067 | ₩514,992 | ₩500,355 | ₩508,921 | +0.17% | 104만 |
| 2026.10.06 | ₩517,027 | ₩520,276 | ₩512,457 | ₩517,741 | +0.14% | 148만 |
| 2026.10.05 | ₩516,220 | ₩518,701 | ₩511,643 | ₩512,590 | -0.70% | 85.1만 |
| 2026.10.02 | ₩508,000 | ₩517,607 | ₩504,678 | ₩513,217 | +1.03% | 125.5만 |
| 2026.10.01 | ₩489,948 | ₩502,590 | ₩484,357 | ₩498,861 | +1.82% | 127.4만 |
| 2026.09.30 | ₩483,009 | ₩489,374 | ₩480,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩485,731 |
| +0.56% |
| 96.5만 |
| 2026.09.29 | ₩484,344 | ₩486,946 | ₩475,804 | ₩481,208 | -0.65% | 88.3만 |
|---|
| 2026.09.28 | ₩481,795 | ₩485,931 | ₩474,103 | ₩479,994 | -0.37% | 86.3만 |
|---|
| 2026.09.25 | ₩482,956 | ₩489,523 | ₩478,606 | ₩483,209 | +0.05% | 122.2만 |
|---|
| 2026.09.24 | ₩462,328 | ₩478,660 | ₩458,699 | ₩477,058 | +3.19% | 84.5만 |
|---|
| 2026.09.23 | ₩463,249 | ₩471,895 | ₩454,816 | ₩471,481 | +1.78% | 142.2만 |
|---|
| 2026.09.22 | ₩453,508 | ₩465,130 | ₩452,294 | ₩463,422 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩455,830 | ₩457,618 | ₩447,551 | ₩456,364 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩445,983 | ₩449,112 | ₩442,661 | ₩446,984 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩441,353 | ₩450,840 | ₩437,604 | ₩442,234 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | ₩424,328 | ₩433,034 | ₩422,233 | ₩429,692 | +1.26% | 179.9만 |
|---|
| 2026.09.15 | ₩422,366 | ₩426,236 | ₩415,541 | ₩418,110 | -1.01% | 139.1만 |
|---|
| 2026.09.14 | ₩433,641 | ₩435,636 | ₩419,071 | ₩420,245 | -3.09% | 114만 |
|---|
| 2026.09.11 | ₩443,194 | ₩452,561 | ₩442,327 | ₩451,841 | +1.95% | 52.2만 |
|---|
| 2026.09.10 | ₩437,324 | ₩441,180 | ₩434,055 | ₩434,508 | -0.64% | 69.7만 |
|---|
| 2026.09.09 | ₩441,940 | ₩450,360 | ₩438,391 | ₩441,660 | -0.06% | 74.9만 |
|---|
| 2026.09.08 | ₩440,312 | ₩445,409 | ₩434,642 | ₩444,876 | +1.04% | 102만 |
|---|
| 2026.09.04 | ₩435,109 | ₩440,046 | ₩432,574 | ₩436,590 | +0.34% | 60.6만 |
|---|
| 2026.09.03 | ₩425,755 | ₩432,480 | ₩416,295 | ₩430,465 | +1.11% | 76만 |
|---|
| 2026.09.02 | ₩424,354 | ₩429,585 | ₩418,911 | ₩429,078 | +1.11% | 68.6만 |
|---|
| 2026.09.01 | ₩428,931 | ₩429,638 | ₩421,899 | ₩425,996 | -0.68% | 83.2만 |
|---|
| 2026.08.31 | ₩430,292 | ₩433,641 | ₩425,862 | ₩430,572 | +0.07% | 149.4만 |
|---|
| 2026.08.28 | ₩432,854 | ₩434,782 | ₩424,368 | ₩426,930 | -1.37% | 219.6만 |
|---|
| 2026.08.27 | ₩432,067 | ₩436,970 | ₩426,182 | ₩434,735 | +0.62% | 132.6만 |
|---|
| 2026.08.26 | ₩431,146 | ₩436,396 | ₩428,344 | ₩429,465 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩424,595 | ₩427,944 | ₩418,784 | ₩427,130 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩415,081 | ₩418,724 | ₩409,426 | ₩414,507 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩425,929 | ₩430,612 | ₩413,987 | ₩421,806 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩419,845 | ₩430,559 | ₩417,890 | ₩422,313 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩465,664 | ₩469,667 | ₩419,658 | ₩426,236 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩466,998 | ₩468,192 | ₩443,835 | ₩454,989 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩480,341 | ₩488,894 | ₩477,686 | ₩481,875 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩472,415 | ₩481,795 | ₩467,131 | ₩477,432 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩470,334 | ₩477,245 | ₩468,359 | ₩472,135 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩469,667 | ₩476,792 | ₩468,519 | ₩473,002 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩452,588 | ₩460,900 | ₩449,305 | ₩458,592 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩460,020 | ₩460,300 | ₩447,518 | ₩447,531 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩452,988 | ₩460,220 | ₩447,624 | ₩454,949 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩444,449 | ₩459,686 | ₩440,459 | ₩449,599 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩451,520 | ₩457,925 | ₩447,878 | ₩448,345 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩446,984 | ₩458,819 | ₩442,661 | ₩455,310 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩423,140 | ₩432,734 | ₩416,028 | ₩429,491 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩430,172 | ₩440,299 | ₩423,327 | ₩425,742 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩408,957 | ₩419,524 | ₩407,623 | ₩417,216 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩404,834 | ₩410,705 | ₩391,678 | ₩395,908 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩412,386 | ₩413,613 | ₩394,413 | ₩407,182 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩428,637 | ₩429,385 | ₩407,983 | ₩418,537 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩431,813 | ₩433,241 | ₩420,725 | ₩425,195 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩433,761 | ₩444,022 | ₩433,134 | ₩433,814 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩431,119 | ₩442,467 | ₩431,119 | ₩437,017 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩434,708 | ₩439,685 | ₩425,755 | ₩437,791 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩424,875 | ₩430,199 | ₩417,897 | ₩419,137 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩409,924 | ₩424,881 | ₩401,445 | ₩421,499 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩422,039 | ₩427,477 | ₩414,027 | ₩417,309 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩441,180 | ₩442,968 | ₩421,779 | ₩430,585 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩437,897 | ₩440,891 | ₩430,399 | ₩434,615 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩434,655 | ₩443,448 | ₩424,995 | ₩428,077 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩427,530 | ₩432,367 | ₩424,434 | ₩429,705 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩435,002 | ₩439,952 | ₩428,704 | ₩429,865 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩410,905 | ₩423,714 | ₩407,516 | ₩423,287 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩418,544 | ₩418,777 | ₩408,303 | ₩412,453 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩423,274 | ₩438,422 | ₩422,386 | ₩426,609 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩442,434 | ₩444,776 | ₩415,388 | ₩418,777 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩456,517 | ₩460,593 | ₩445,796 | ₩447,784 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩454,816 | ₩473,656 | ₩454,029 | ₩467,091 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩440,379 | ₩457,338 | ₩436,362 | ₩453,829 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩472,922 | ₩472,922 | ₩438,524 | ₩438,524 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩483,903 | ₩492,336 | ₩474,123 | ₩480,421 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩466,998 | ₩479,115 | ₩464,329 | ₩468,733 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩479,093 | ₩479,887 | ₩469,400 | ₩470,440 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩494,938 | ₩500,306 | ₩490,441 | ₩498,140 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩479,607 | ₩489,908 | ₩477,285 | ₩485,238 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩472,909 | ₩477,152 | ₩463,373 | ₩467,932 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩479,047 | ₩485,678 | ₩467,145 | ₩467,385 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩479,740 | ₩481,595 | ₩469,426 | ₩476,258 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩457,778 | ₩469,933 | ₩452,852 | ₩467,892 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩441,607 | ₩453,829 | ₩438,605 | ₩453,695 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩441,113 | ₩449,479 | ₩431,226 | ₩432,307 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩450,933 | ₩454,989 | ₩420,312 | ₩442,220 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩448,865 | ₩448,865 | ₩436,423 | ₩442,447 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩447,678 | ₩452,174 | ₩437,624 | ₩440,086 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩459,299 | ₩460,927 | ₩448,425 | ₩457,805 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩464,289 | ₩474,323 | ₩460,300 | ₩467,638 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩446,770 | ₩465,664 | ₩444,949 | ₩462,421 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩443,955 | ₩446,984 | ₩435,122 | ₩440,312 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩452,668 | ₩454,989 | ₩439,218 | ₩451,427 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩465,584 | ₩465,584 | ₩448,318 | ₩452,494 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩477,566 | ₩479,073 | ₩457,445 | ₩463,862 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩467,265 | ₩474,657 | ₩460,086 | ₩474,657 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩457,485 | ₩462,795 | ₩446,317 | ₩462,408 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩459,579 | ₩460,220 | ₩442,653 | ₩450,386 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩440,312 | ₩466,945 | ₩436,043 | ₩456,430 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩453,121 | ₩460,914 | ₩435,616 | ₩459,139 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩471,668 | ₩473,656 | ₩449,332 | ₩454,296 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩476,837 | ₩476,837 | ₩463,996 | ₩465,677 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩484,530 | ₩487,199 | ₩477,672 | ₩482,409 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩491,055 | ₩493,684 | ₩479,507 | ₩481,929 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩485,585 | ₩487,012 | ₩469,773 | ₩482,542 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩484,437 | ₩493,917 | ₩481,408 | ₩488,827 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩484,057 | ₩486,078 | ₩477,832 | ₩480,741 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩489,174 | ₩489,841 | ₩470,240 | ₩473,749 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩480,341 | ₩489,374 | ₩477,659 | ₩489,254 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩469,667 | ₩478,353 | ₩469,667 | ₩474,910 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩469,320 | ₩472,642 | ₩464,516 | ₩468,799 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩471,695 | ₩471,695 | ₩458,112 | ₩470,214 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩460,207 | ₩468,999 | ₩451,093 | ₩466,878 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩445,623 | ₩449,906 | ₩441,246 | ₩447,598 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩444,475 | ₩447,651 | ₩432,667 | ₩443,381 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩462,195 | ₩462,868 | ₩443,545 | ₩454,509 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩466,998 | ₩470,707 | ₩460,807 | ₩462,942 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩454,683 | ₩464,907 | ₩452,201 | ₩462,368 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩457,271 | ₩459,900 | ₩451,574 | ₩452,281 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩447,104 | ₩456,884 | ₩446,056 | ₩452,721 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩446,103 | ₩449,666 | ₩442,981 | ₩447,171 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩441,687 | ₩450,987 | ₩441,687 | ₩446,103 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩435,295 | ₩440,813 | ₩428,571 | ₩440,259 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩436,523 | ₩438,218 | ₩427,023 | ₩433,975 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩445,156 | ₩446,970 | ₩436,803 | ₩440,926 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩430,385 | ₩442,034 | ₩427,945 | ₩441,793 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩432,187 | ₩434,375 | ₩426,970 | ₩432,547 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩424,301 | ₩432,133 | ₩422,967 | ₩430,892 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩417,296 | ₩428,984 | ₩415,882 | ₩424,741 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩387,795 | ₩401,191 | ₩385,834 | ₩401,098 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩393,106 | ₩394,947 | ₩385,104 | ₩390,837 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩376,240 | ₩395,441 | ₩374,398 | ₩388,596 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩382,605 | ₩392,772 | ₩380,657 | ₩386,728 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩366,927 | ₩378,867 | ₩363,972 | ₩376,761 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩379,763 | ₩379,763 | ₩355,546 | ₩359,468 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩370,690 | ₩378,002 | ₩368,195 | ₩372,344 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩385,527 | ₩386,968 | ₩374,039 | ₩375,026 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩400,284 | ₩402,606 | ₩387,315 | ₩391,104 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩382,338 | ₩402,939 | ₩382,338 | ₩398,389 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩382,591 | ₩392,825 | ₩381,911 | ₩385,554 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩384,326 | ₩387,929 | ₩367,287 | ₩370,303 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩373,725 | ₩391,118 | ₩368,368 | ₩387,221 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩383,032 | ₩386,741 | ₩377,628 | ₩379,096 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩382,551 | ₩385,407 | ₩378,522 | ₩383,445 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩383,606 | ₩386,888 | ₩380,270 | ₩381,524 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩379,336 | ₩387,235 | ₩370,823 | ₩373,305 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩372,771 | ₩384,886 | ₩369,702 | ₩377,308 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩379,202 | ₩382,405 | ₩374,332 | ₩379,282 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩381,537 | ₩391,344 | ₩378,028 | ₩380,990 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩357,494 | ₩377,254 | ₩353,184 | ₩376,294 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩374,399 | ₩377,001 | ₩361,069 | ₩363,498 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩395,968 | ₩402,406 | ₩375,960 | ₩379,616 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩409,691 | ₩410,958 | ₩397,222 | ₩401,512 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩406,028 | ₩407,382 | ₩394,920 | ₩403,673 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩404,073 | ₩422,967 | ₩404,073 | ₩417,990 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩405,981 | ₩412,099 | ₩398,082 | ₩410,064 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩405,608 | ₩416,042 | ₩390,344 | ₩408,330 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩402,259 | ₩412,293 | ₩392,292 | ₩403,193 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩370,556 | ₩407,449 | ₩370,556 | ₩402,259 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩323,563 | ₩328,166 | ₩320,014 | ₩326,899 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩317,132 | ₩330,901 | ₩317,132 | ₩324,951 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩316,611 | ₩321,975 | ₩314,877 | ₩319,613 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩316,825 | ₩324,230 | ₩315,597 | ₩320,000 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩310,994 | ₩315,397 | ₩306,511 | ₩312,742 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩306,858 | ₩314,623 | ₩304,683 | ₩311,568 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩319,066 | ₩323,723 | ₩305,143 | ₩306,191 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩314,890 | ₩319,106 | ₩312,769 | ₩317,585 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩314,316 | ₩317,513 | ₩311,835 | ₩313,556 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩306,417 | ₩316,238 | ₩306,277 | ₩314,797 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩301,080 | ₩308,339 | ₩299,673 | ₩308,152 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩292,127 | ₩297,823 | ₩286,190 | ₩295,570 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩303,295 | ₩310,780 | ₩290,366 | ₩295,676 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩300,213 | ₩304,216 | ₩296,771 | ₩303,095 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩288,098 | ₩299,806 | ₩288,098 | ₩297,891 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩292,207 | ₩295,790 | ₩286,737 | ₩288,645 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩298,438 | ₩300,213 | ₩290,680 | ₩295,103 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩291,047 | ₩295,663 | ₩289,499 | ₩295,543 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩287,871 | ₩291,233 | ₩284,442 | ₩290,633 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩284,629 | ₩288,191 | ₩283,434 | ₩286,016 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩285,963 | ₩289,505 | ₩282,827 | ₩284,122 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩291,940 | ₩293,695 | ₩286,156 | ₩287,831 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩283,948 | ₩289,205 | ₩282,240 | ₩289,125 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩280,132 | ₩287,417 | ₩275,518 | ₩282,814 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩286,457 | ₩288,885 | ₩283,134 | ₩285,803 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩285,896 | ₩291,073 | ₩282,627 | ₩286,203 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩278,998 | ₩283,074 | ₩278,157 | ₩279,398 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩278,865 | ₩281,533 | ₩277,544 | ₩279,265 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩274,808 | ₩279,305 | ₩273,527 | ₩278,504 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩276,610 | ₩280,973 | ₩275,129 | ₩276,596 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩281,626 | ₩284,388 | ₩273,781 | ₩275,756 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩284,202 | ₩285,282 | ₩281,613 | ₩283,294 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩277,237 | ₩286,070 | ₩275,969 | ₩285,056 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩276,957 | ₩282,200 | ₩276,957 | ₩278,624 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩273,941 | ₩276,263 | ₩271,820 | ₩275,649 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩275,129 | ₩275,809 | ₩270,966 | ₩271,112 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩275,569 | ₩277,290 | ₩274,381 | ₩274,875 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩273,194 | ₩276,983 | ₩273,194 | ₩275,996 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩274,595 | ₩275,529 | ₩273,341 | ₩274,915 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩274,195 | ₩276,970 | ₩273,647 | ₩273,968 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩269,778 | ₩274,535 | ₩269,525 | ₩273,861 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩272,660 | ₩274,195 | ₩271,446 | ₩271,806 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩267,230 | ₩272,180 | ₩266,502 | ₩270,152 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩269,871 | ₩272,006 | ₩264,081 | ₩266,229 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩274,822 | ₩276,463 | ₩262,039 | ₩264,895 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩276,636 | ₩277,557 | ₩271,846 | ₩273,354 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩280,893 | ₩280,893 | ₩275,502 | ₩276,836 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩284,495 | ₩285,616 | ₩277,624 | ₩278,611 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩283,908 | ₩286,310 | ₩280,862 | ₩285,723 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩280,519 | ₩286,110 | ₩279,839 | ₩283,908 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩278,811 | ₩283,348 | ₩278,778 | ₩280,813 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩282,734 | ₩284,102 | ₩278,024 | ₩279,692 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩279,158 | ₩282,294 | ₩278,603 | ₩280,853 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩275,289 | ₩280,025 | ₩274,662 | ₩278,958 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩267,977 | ₩275,996 | ₩266,101 | ₩275,676 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩264,721 | ₩269,751 | ₩263,734 | ₩268,724 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩262,079 | ₩265,488 | ₩262,053 | ₩263,574 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩262,133 | ₩266,189 | ₩261,512 | ₩264,121 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩260,185 | ₩262,773 | ₩257,529 | ₩261,772 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩267,523 | ₩268,857 | ₩251,592 | ₩260,798 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩232,151 | ₩240,224 | ₩231,308 | ₩237,062 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩226,894 | ₩231,538 | ₩223,132 | ₩230,444 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩237,782 | ₩239,597 | ₩225,453 | ₩226,387 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩233,219 | ₩236,021 | ₩229,496 | ₩232,979 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩232,512 | ₩236,314 | ₩229,997 | ₩233,139 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩237,502 | ₩238,009 | ₩231,348 | ₩234,179 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩234,179 | ₩241,184 | ₩233,993 | ₩238,916 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩243,653 | ₩245,654 | ₩236,528 | ₩237,996 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩246,161 | ₩248,043 | ₩244,860 | ₩245,574 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩245,121 | ₩246,055 | ₩241,985 | ₩243,453 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩244,320 | ₩246,842 | ₩242,839 | ₩244,854 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩244,333 | ₩245,614 | ₩236,441 | ₩241,331 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩248,803 | ₩250,404 | ₩243,406 | ₩246,909 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩239,743 | ₩249,670 | ₩238,349 | ₩247,976 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩244,620 | ₩244,620 | ₩238,202 | ₩238,970 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩243,052 | ₩249,657 | ₩242,158 | ₩248,416 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩235,954 | ₩246,121 | ₩235,113 | ₩244,120 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩227,441 | ₩235,941 | ₩226,407 | ₩233,993 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩229,109 | ₩230,924 | ₩226,020 | ₩227,455 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩222,745 | ₩227,495 | ₩220,236 | ₩226,881 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩225,747 | ₩225,747 | ₩221,250 | ₩223,852 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩227,722 | ₩228,342 | ₩226,000 | ₩226,120 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩219,529 | ₩225,213 | ₩219,529 | ₩224,666 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩222,064 | ₩224,426 | ₩217,915 | ₩219,743 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩219,356 | ₩224,960 | ₩219,356 | ₩223,278 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩218,528 | ₩221,064 | ₩217,861 | ₩219,823 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩215,366 | ₩217,488 | ₩215,039 | ₩216,407 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩221,464 | ₩221,691 | ₩215,540 | ₩216,700 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩223,052 | ₩223,052 | ₩217,968 | ₩219,943 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩214,512 | ₩221,877 | ₩214,165 | ₩219,943 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩217,047 | ₩219,743 | ₩215,266 | ₩217,955 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩224,159 | ₩226,184 | ₩211,870 | ₩212,804 | -5.07% | 167.8만 |
|---|