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 | ₩510,350 | ₩513,627 | ₩499,238 | ₩513,030 | +0.53% | 90만 |
| 2026.10.08 | — | — | — | ₩502,200 | — | — |
| 2026.10.06 | — | — | — | ₩520,108 | — | — |
| 2026.10.05 | ₩518,580 | ₩521,073 | ₩513,982 | ₩514,934 | -0.70% | 81.9만 |
| 2026.10.02 | ₩510,323 | ₩519,974 | ₩506,985 | ₩515,564 | +1.03% | 125.5만 |
| 2026.09.30 | — | — | — | ₩487,952 | — | — |
| 2026.09.28 | ₩483,998 | ₩488,153 | ₩476,271 | ₩482,188 | -0.37% | 86.3만 |
| 2026.09.25 | ₩485,164 | ₩491,761 | ₩480,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.05% |
| 122.2만 |
| 2026.09.23 | — | — | — | ₩473,637 | — | — |
|---|
| 2026.09.22 | ₩455,582 | ₩467,256 | ₩454,362 | ₩465,541 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩457,914 | ₩459,710 | ₩449,597 | ₩458,450 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩448,022 | ₩451,165 | ₩444,684 | ₩449,027 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩443,371 | ₩452,901 | ₩439,604 | ₩444,256 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | — | — | — | ₩431,656 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩420,021 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩422,166 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩453,906 | — | — |
|---|
| 2026.08.27 | ₩434,042 | ₩438,968 | ₩428,131 | ₩438,103 | +0.94% | 85.9만 |
|---|
| 2026.08.26 | ₩433,117 | ₩438,391 | ₩430,302 | ₩431,428 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩426,536 | ₩429,900 | ₩420,698 | ₩429,082 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩416,979 | ₩420,638 | ₩411,298 | ₩416,402 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩427,876 | ₩432,581 | ₩415,880 | ₩423,734 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩421,764 | ₩432,527 | ₩419,800 | ₩424,244 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩467,793 | ₩471,814 | ₩421,576 | ₩428,184 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩469,133 | ₩470,333 | ₩445,864 | ₩457,070 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩482,537 | ₩491,129 | ₩479,869 | ₩484,078 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩474,575 | ₩483,998 | ₩469,267 | ₩479,615 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩472,484 | ₩479,427 | ₩470,500 | ₩474,293 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩471,814 | ₩478,971 | ₩470,661 | ₩475,165 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩454,657 | ₩463,007 | ₩451,360 | ₩460,689 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩462,123 | ₩462,404 | ₩449,563 | ₩449,577 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩455,059 | ₩462,324 | ₩449,671 | ₩457,029 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩446,481 | ₩461,788 | ₩442,473 | ₩451,654 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩453,585 | ₩460,018 | ₩449,925 | ₩450,394 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩449,027 | ₩460,916 | ₩444,684 | ₩457,391 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩425,075 | ₩434,712 | ₩417,930 | ₩431,455 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩432,139 | ₩442,312 | ₩425,262 | ₩427,688 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩410,826 | ₩421,442 | ₩409,486 | ₩419,123 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩406,685 | ₩412,582 | ₩393,469 | ₩397,718 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩414,271 | ₩415,504 | ₩396,216 | ₩409,044 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩430,597 | ₩431,348 | ₩409,848 | ₩420,450 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩433,787 | ₩435,221 | ₩422,649 | ₩427,139 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩435,744 | ₩446,052 | ₩435,114 | ₩435,798 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩433,090 | ₩444,490 | ₩433,090 | ₩439,015 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩436,696 | ₩441,695 | ₩427,702 | ₩439,792 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩426,817 | ₩432,165 | ₩419,807 | ₩421,054 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩411,798 | ₩426,824 | ₩403,280 | ₩423,426 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩423,969 | ₩429,431 | ₩415,920 | ₩419,217 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩443,197 | ₩444,993 | ₩423,708 | ₩432,554 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩439,899 | ₩442,907 | ₩432,366 | ₩436,602 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩436,642 | ₩445,475 | ₩426,938 | ₩430,034 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩429,485 | ₩434,343 | ₩426,375 | ₩431,669 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩436,991 | ₩441,964 | ₩430,664 | ₩431,830 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩412,783 | ₩425,651 | ₩409,379 | ₩425,222 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩420,457 | ₩420,692 | ₩410,170 | ₩414,338 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩425,209 | ₩440,426 | ₩424,317 | ₩428,560 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩444,457 | ₩446,809 | ₩417,287 | ₩420,692 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩458,604 | ₩462,699 | ₩447,834 | ₩449,832 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩456,895 | ₩475,821 | ₩456,105 | ₩469,227 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩442,392 | ₩459,429 | ₩438,357 | ₩455,903 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩475,084 | ₩475,084 | ₩440,529 | ₩440,529 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩486,116 | ₩494,587 | ₩476,291 | ₩482,617 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩469,133 | ₩481,305 | ₩466,452 | ₩470,875 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩481,284 | ₩482,081 | ₩471,546 | ₩472,591 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩497,201 | ₩502,593 | ₩492,683 | ₩500,417 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩481,800 | ₩492,147 | ₩479,467 | ₩487,456 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩475,071 | ₩479,333 | ₩465,491 | ₩470,071 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩481,237 | ₩487,898 | ₩469,280 | ₩469,522 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩481,934 | ₩483,797 | ₩471,573 | ₩478,435 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩459,871 | ₩472,082 | ₩454,922 | ₩470,031 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩443,626 | ₩455,903 | ₩440,610 | ₩455,769 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩443,130 | ₩451,534 | ₩433,197 | ₩434,283 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩452,995 | ₩457,070 | ₩422,233 | ₩444,242 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩450,917 | ₩450,917 | ₩438,418 | ₩444,470 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩449,724 | ₩454,241 | ₩439,625 | ₩442,098 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩461,399 | ₩463,034 | ₩450,475 | ₩459,898 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩466,412 | ₩476,492 | ₩462,404 | ₩469,776 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩448,813 | ₩467,793 | ₩446,983 | ₩464,536 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩445,985 | ₩449,027 | ₩437,111 | ₩442,325 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩454,737 | ₩457,070 | ₩441,226 | ₩453,491 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩467,712 | ₩467,712 | ₩450,368 | ₩454,563 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩479,749 | ₩481,263 | ₩459,536 | ₩465,983 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩469,401 | ₩476,827 | ₩462,190 | ₩476,827 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩459,576 | ₩464,911 | ₩448,357 | ₩464,522 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩461,680 | ₩462,324 | ₩444,676 | ₩452,445 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩442,325 | ₩469,079 | ₩438,036 | ₩458,517 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩455,193 | ₩463,021 | ₩437,607 | ₩461,238 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩473,824 | ₩475,821 | ₩451,386 | ₩456,373 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩479,017 | ₩479,017 | ₩466,117 | ₩467,806 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩486,746 | ₩489,426 | ₩479,856 | ₩484,614 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩493,300 | ₩495,941 | ₩481,699 | ₩484,132 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩487,804 | ₩489,239 | ₩471,921 | ₩484,748 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩486,652 | ₩496,175 | ₩483,609 | ₩491,062 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩486,270 | ₩488,300 | ₩480,017 | ₩482,939 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩491,410 | ₩492,080 | ₩472,390 | ₩475,915 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩482,537 | ₩491,611 | ₩479,843 | ₩491,491 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩471,814 | ₩480,540 | ₩471,814 | ₩477,081 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩471,465 | ₩474,803 | ₩466,640 | ₩470,943 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩473,851 | ₩473,851 | ₩460,206 | ₩472,363 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩462,310 | ₩471,144 | ₩453,156 | ₩469,012 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩447,660 | ₩451,963 | ₩443,264 | ₩449,644 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩446,507 | ₩449,697 | ₩434,645 | ₩445,408 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩464,308 | ₩464,985 | ₩445,573 | ₩456,587 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩469,133 | ₩472,859 | ₩462,914 | ₩465,058 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩456,761 | ₩467,033 | ₩454,268 | ₩464,482 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩459,362 | ₩462,002 | ₩453,638 | ₩454,349 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩449,148 | ₩458,973 | ₩448,096 | ₩454,791 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩448,143 | ₩451,721 | ₩445,006 | ₩449,215 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩443,706 | ₩453,048 | ₩443,706 | ₩448,143 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩437,286 | ₩442,828 | ₩430,530 | ₩442,272 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩438,519 | ₩440,221 | ₩428,975 | ₩435,959 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩447,191 | ₩449,014 | ₩438,800 | ₩442,942 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩432,353 | ₩444,055 | ₩429,901 | ₩443,813 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩434,162 | ₩436,361 | ₩428,922 | ₩434,524 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩426,241 | ₩434,109 | ₩424,900 | ₩432,862 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩419,204 | ₩430,946 | ₩417,783 | ₩426,683 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩389,568 | ₩403,025 | ₩387,598 | ₩402,932 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩394,903 | ₩396,752 | ₩386,864 | ₩392,624 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩377,960 | ₩397,248 | ₩376,109 | ₩390,372 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩384,354 | ₩394,568 | ₩382,397 | ₩388,496 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩368,605 | ₩380,600 | ₩365,636 | ₩378,483 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩381,499 | ₩381,499 | ₩357,171 | ₩361,112 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩372,384 | ₩379,730 | ₩369,878 | ₩374,046 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩387,289 | ₩388,737 | ₩375,749 | ₩376,741 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩402,114 | ₩404,446 | ₩389,086 | ₩392,892 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩384,086 | ₩404,781 | ₩384,086 | ₩400,211 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩384,341 | ₩394,621 | ₩383,657 | ₩387,316 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩386,083 | ₩389,702 | ₩368,966 | ₩371,996 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩375,434 | ₩392,906 | ₩370,052 | ₩388,992 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩384,783 | ₩388,509 | ₩379,354 | ₩380,829 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩384,300 | ₩387,169 | ₩380,252 | ₩385,198 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩385,359 | ₩388,657 | ₩382,008 | ₩383,268 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩381,070 | ₩389,005 | ₩372,518 | ₩375,012 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩374,475 | ₩386,646 | ₩371,392 | ₩379,033 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩380,936 | ₩384,153 | ₩376,044 | ₩381,016 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩383,282 | ₩393,133 | ₩379,756 | ₩382,732 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩359,128 | ₩378,979 | ₩354,799 | ₩378,014 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩376,111 | ₩378,724 | ₩362,720 | ₩365,160 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩397,778 | ₩404,245 | ₩377,679 | ₩381,352 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩411,564 | ₩412,837 | ₩399,038 | ₩403,347 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩407,884 | ₩409,245 | ₩396,726 | ₩405,519 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩405,921 | ₩424,900 | ₩405,921 | ₩419,901 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩407,837 | ₩413,983 | ₩399,902 | ₩411,939 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩407,462 | ₩417,944 | ₩392,128 | ₩410,196 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩404,098 | ₩414,177 | ₩394,085 | ₩405,036 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩372,250 | ₩409,312 | ₩372,250 | ₩404,098 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩325,042 | ₩329,666 | ₩321,477 | ₩328,393 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩318,582 | ₩332,414 | ₩318,582 | ₩326,436 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩318,059 | ₩323,447 | ₩316,316 | ₩321,075 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩318,273 | ₩325,712 | ₩317,040 | ₩321,463 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩312,416 | ₩316,839 | ₩307,912 | ₩314,172 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩308,261 | ₩316,062 | ₩306,076 | ₩312,992 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩320,525 | ₩325,203 | ₩306,538 | ₩307,590 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩316,330 | ₩320,565 | ₩314,198 | ₩319,037 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩315,753 | ₩318,965 | ₩313,260 | ₩314,989 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩307,818 | ₩317,683 | ₩307,678 | ₩316,236 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩302,457 | ₩309,748 | ₩301,043 | ₩309,561 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩293,463 | ₩299,185 | ₩287,498 | ₩296,921 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩304,682 | ₩312,201 | ₩291,693 | ₩297,028 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩301,586 | ₩305,607 | ₩298,127 | ₩304,481 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩289,415 | ₩301,177 | ₩289,415 | ₩299,253 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩293,543 | ₩297,142 | ₩288,048 | ₩289,964 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩299,803 | ₩301,586 | ₩292,008 | ₩296,452 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩292,377 | ₩297,015 | ₩290,822 | ₩296,894 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩289,187 | ₩292,565 | ₩285,742 | ₩291,962 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩285,930 | ₩289,509 | ₩284,730 | ₩287,324 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩287,270 | ₩290,829 | ₩284,120 | ₩285,421 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩293,275 | ₩295,038 | ₩287,465 | ₩289,147 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩285,246 | ₩290,527 | ₩283,531 | ₩290,447 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩281,413 | ₩288,731 | ₩276,778 | ₩284,107 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,766 | ₩290,206 | ₩284,429 | ₩287,109 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩287,203 | ₩292,404 | ₩283,919 | ₩287,512 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩280,273 | ₩284,368 | ₩279,429 | ₩280,676 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩280,139 | ₩282,820 | ₩278,812 | ₩280,542 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩276,065 | ₩280,582 | ₩274,778 | ₩279,778 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩277,874 | ₩282,257 | ₩276,386 | ₩277,861 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩282,914 | ₩285,689 | ₩275,033 | ₩277,016 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩285,501 | ₩286,587 | ₩282,901 | ₩284,589 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩278,504 | ₩287,377 | ₩277,231 | ₩286,359 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩278,223 | ₩283,490 | ₩278,223 | ₩279,898 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩275,193 | ₩277,526 | ₩273,062 | ₩276,909 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩276,386 | ₩277,070 | ₩272,204 | ₩272,352 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩276,829 | ₩278,558 | ₩275,636 | ₩276,132 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩274,443 | ₩278,249 | ₩274,443 | ₩277,258 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩275,850 | ₩276,788 | ₩274,590 | ₩276,172 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩275,448 | ₩278,236 | ₩274,899 | ₩275,220 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩271,011 | ₩275,790 | ₩270,757 | ₩275,113 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩273,907 | ₩275,448 | ₩272,687 | ₩273,049 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩268,451 | ₩273,424 | ₩267,721 | ₩271,387 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩271,105 | ₩273,250 | ₩265,288 | ₩267,446 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩276,078 | ₩277,727 | ₩263,237 | ₩266,106 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩277,901 | ₩278,826 | ₩273,089 | ₩274,604 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩282,177 | ₩282,177 | ₩276,762 | ₩278,102 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩285,796 | ₩286,922 | ₩278,893 | ₩279,885 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩285,206 | ₩287,619 | ₩282,146 | ₩287,029 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩281,801 | ₩287,418 | ₩281,118 | ₩285,206 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩280,086 | ₩284,643 | ₩280,052 | ₩282,096 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩284,027 | ₩285,400 | ₩279,295 | ₩280,970 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩280,434 | ₩283,584 | ₩279,877 | ₩282,137 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩276,547 | ₩281,306 | ₩275,917 | ₩280,233 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩269,202 | ₩277,258 | ₩267,317 | ₩276,936 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩265,931 | ₩270,985 | ₩264,940 | ₩269,953 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩263,277 | ₩266,702 | ₩263,251 | ₩264,779 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩263,331 | ₩267,406 | ₩262,708 | ₩265,328 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩261,374 | ₩263,974 | ₩258,707 | ₩262,969 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,746 | ₩270,087 | ₩252,742 | ₩261,991 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩233,213 | ₩241,322 | ₩232,366 | ₩238,145 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩227,932 | ₩232,596 | ₩224,152 | ₩231,497 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩238,869 | ₩240,692 | ₩226,484 | ₩227,422 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩234,285 | ₩237,100 | ₩230,545 | ₩234,044 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,575 | ₩237,395 | ₩231,048 | ₩234,205 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,588 | ₩239,097 | ₩232,406 | ₩235,250 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩235,250 | ₩242,287 | ₩235,062 | ₩240,008 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,767 | ₩246,777 | ₩237,609 | ₩239,084 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩247,287 | ₩249,177 | ₩245,980 | ₩246,697 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩246,241 | ₩247,179 | ₩243,091 | ₩244,566 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩245,437 | ₩247,970 | ₩243,949 | ₩245,973 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩245,450 | ₩246,737 | ₩237,522 | ₩242,435 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩249,941 | ₩251,549 | ₩244,519 | ₩248,037 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩240,839 | ₩250,812 | ₩239,439 | ₩249,110 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,739 | ₩245,739 | ₩239,291 | ₩240,062 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩244,164 | ₩250,799 | ₩243,266 | ₩249,552 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩237,033 | ₩247,247 | ₩236,188 | ₩245,236 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩228,481 | ₩237,019 | ₩227,442 | ₩235,062 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩230,157 | ₩231,980 | ₩227,054 | ₩228,495 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,763 | ₩228,535 | ₩221,243 | ₩227,918 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,779 | ₩226,779 | ₩222,262 | ₩224,876 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,763 | ₩229,386 | ₩227,034 | ₩227,154 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,533 | ₩226,243 | ₩220,533 | ₩225,693 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩223,079 | ₩225,452 | ₩218,911 | ₩220,747 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩220,358 | ₩225,988 | ₩220,358 | ₩224,299 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,527 | ₩222,074 | ₩218,857 | ₩220,828 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩216,351 | ₩218,482 | ₩216,022 | ₩217,396 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩222,476 | ₩222,704 | ₩216,525 | ₩217,691 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩224,071 | ₩224,071 | ₩218,964 | ₩220,948 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩215,493 | ₩222,892 | ₩215,144 | ₩220,948 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩218,040 | ₩220,747 | ₩216,250 | ₩218,951 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩225,184 | ₩227,219 | ₩212,839 | ₩213,777 | -5.07% | 167.8만 |
|---|
| 2025.10.09 | ₩231,497 | ₩231,819 | ₩227,865 | ₩229,339 | -0.93% | 67.4만 |
|---|
| 2025.10.08 | ₩228,521 | ₩231,872 | ₩227,737 | ₩230,787 | +0.99% | 90.5만 |
|---|
| 2025.10.07 | ₩233,588 | ₩234,124 | ₩226,900 | ₩227,958 | -2.41% | 73.6만 |
|---|
| 2025.10.06 | ₩234,808 | ₩235,625 | ₩232,114 | ₩232,341 | -1.05% | 81.8만 |
|---|
| 2025.10.03 | ₩235,652 | ₩237,046 | ₩232,194 | ₩232,355 | -1.40% | 91.5만 |
|---|
| 2025.10.02 | ₩233,146 | ₩234,835 | ₩231,939 | ₩234,781 | +0.70% | 110.3만 |
|---|
| 2025.10.01 | ₩233,226 | ₩233,508 | ₩230,572 | ₩232,020 | -0.52% | 114.1만 |
|---|
| 2025.09.30 | ₩232,757 | ₩234,848 | ₩232,241 | ₩234,459 | +0.73% | 71.8만 |
|---|
| 2025.09.29 | ₩234,714 | ₩234,714 | ₩231,966 | ₩232,261 | -1.05% | 98.9만 |
|---|
| 2025.09.26 | ₩231,135 | ₩233,407 | ₩230,391 | ₩232,341 | +0.52% | 97.8만 |
|---|
| 2025.09.25 | ₩230,800 | ₩231,618 | ₩228,595 | ₩230,988 | +0.08% | 107.3만 |
|---|
| 2025.09.24 | ₩238,118 | ₩238,648 | ₩233,561 | ₩233,776 | -1.82% | 119만 |
|---|
| 2025.09.23 | ₩238,789 | ₩241,376 | ₩238,018 | ₩238,454 | -0.14% | 96.1만 |
|---|
| 2025.09.22 | ₩237,033 | ₩238,762 | ₩234,513 | ₩238,346 | +0.55% | 112.1만 |
|---|
| 2025.09.19 | ₩238,601 | ₩240,585 | ₩235,156 | ₩238,789 | +0.08% | 232.5만 |
|---|
| 2025.09.18 | ₩233,869 | ₩238,521 | ₩232,630 | ₩237,529 | +1.56% | 79.8만 |
|---|
| 2025.09.17 | ₩231,430 | ₩234,701 | ₩229,567 | ₩231,765 | +0.14% | 87만 |
|---|
| 2025.09.16 | ₩230,974 | ₩231,953 | ₩229,306 | ₩230,639 | -0.15% | 81.8만 |
|---|
| 2025.09.15 | ₩229,165 | ₩231,839 | ₩228,428 | ₩230,224 | +0.46% | 59.9만 |
|---|
| 2025.09.12 | ₩230,519 | ₩230,961 | ₩227,054 | ₩228,588 | -0.84% | 81.2만 |
|---|
| 2025.09.11 | ₩229,688 | ₩231,872 | ₩227,114 | ₩231,041 | +0.59% | 106.9만 |
|---|
| 2025.09.10 | ₩226,524 | ₩228,991 | ₩226,397 | ₩228,146 | +0.72% | 100.8만 |
|---|
| 2025.09.09 | ₩226,779 | ₩226,839 | ₩224,347 | ₩226,658 | -0.05% | 74만 |
|---|
| 2025.09.08 | ₩225,184 | ₩227,007 | ₩223,441 | ₩226,913 | +0.77% | 87.2만 |
|---|
| 2025.09.05 | ₩225,184 | ₩227,744 | ₩222,262 | ₩225,050 | -0.06% | 95.7만 |
|---|
| 2025.09.04 | ₩221,538 | ₩223,790 | ₩219,782 | ₩223,776 | +1.01% | 81.7만 |
|---|
| 2025.09.03 | ₩219,581 | ₩222,423 | ₩219,581 | ₩221,592 | +0.92% | 97.6만 |
|---|
| 2025.09.02 | ₩214,313 | ₩219,661 | ₩214,220 | ₩219,541 | +2.44% | 129.9만 |
|---|
| 2025.08.29 | ₩222,047 | ₩222,302 | ₩218,629 | ₩219,058 | -1.35% | 70.3만 |
|---|
| 2025.08.28 | ₩222,315 | ₩223,254 | ₩220,787 | ₩223,213 | +0.40% | 95.9만 |
|---|
| 2025.08.27 | ₩219,796 | ₩221,672 | ₩219,360 | ₩221,190 | +0.63% | 77.2만 |
|---|