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 | ₩510,681 | ₩513,960 | ₩499,562 | ₩513,363 | +0.53% | 90만 |
| 2026.10.08 | — | — | — | ₩502,526 | — | — |
| 2026.10.06 | — | — | — | ₩520,445 | — | — |
| 2026.10.05 | ₩518,916 | ₩521,411 | ₩514,316 | ₩515,268 | -0.70% | 81.9만 |
| 2026.10.02 | ₩510,654 | ₩520,311 | ₩507,314 | ₩515,898 | +1.03% | 125.5만 |
| 2026.09.30 | — | — | — | ₩488,269 | — | — |
| 2026.09.28 | ₩484,312 | ₩488,470 | ₩476,580 | ₩482,501 | -0.37% | 86.3만 |
| 2026.09.25 | ₩485,479 | ₩492,080 | ₩481,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.05% |
| 122.2만 |
| 2026.09.23 | — | — | — | ₩473,944 | — | — |
|---|
| 2026.09.22 | ₩455,877 | ₩467,560 | ₩454,657 | ₩465,843 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩458,211 | ₩460,009 | ₩449,889 | ₩458,748 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩448,313 | ₩451,458 | ₩444,973 | ₩449,319 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩443,659 | ₩453,195 | ₩439,890 | ₩444,544 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | — | — | — | ₩431,936 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩420,294 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩422,440 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩454,201 | — | — |
|---|
| 2026.08.27 | ₩434,324 | ₩439,253 | ₩428,409 | ₩438,388 | +0.94% | 85.9만 |
|---|
| 2026.08.26 | ₩433,398 | ₩438,676 | ₩430,581 | ₩431,708 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩426,813 | ₩430,179 | ₩420,971 | ₩429,361 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩417,249 | ₩420,911 | ₩411,565 | ₩416,673 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩428,154 | ₩432,862 | ₩416,150 | ₩424,009 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩422,038 | ₩432,808 | ₩420,073 | ₩424,519 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩468,096 | ₩472,120 | ₩421,850 | ₩428,462 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩469,438 | ₩470,638 | ₩446,153 | ₩457,366 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩482,850 | ₩491,447 | ₩480,181 | ₩484,392 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩474,883 | ₩484,312 | ₩469,572 | ₩479,926 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩472,791 | ₩479,738 | ₩470,806 | ₩474,601 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩472,120 | ₩479,282 | ₩470,967 | ₩475,473 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩454,952 | ₩463,308 | ₩451,653 | ₩460,988 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩462,423 | ₩462,704 | ₩449,855 | ₩449,869 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩455,354 | ₩462,624 | ₩449,963 | ₩457,326 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩446,770 | ₩462,087 | ₩442,760 | ₩451,948 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩453,879 | ₩460,317 | ₩450,217 | ₩450,687 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩449,319 | ₩461,216 | ₩444,973 | ₩457,688 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩425,351 | ₩434,994 | ₩418,202 | ₩431,735 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩432,419 | ₩442,599 | ₩425,538 | ₩427,966 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩411,093 | ₩421,716 | ₩409,752 | ₩419,395 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩406,949 | ₩412,850 | ₩393,724 | ₩397,976 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩414,540 | ₩415,774 | ₩396,474 | ₩409,309 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩430,877 | ₩431,628 | ₩410,114 | ₩420,723 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩434,069 | ₩435,504 | ₩422,923 | ₩427,416 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩436,027 | ₩446,341 | ₩435,397 | ₩436,081 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩433,371 | ₩444,779 | ₩433,371 | ₩439,300 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩436,979 | ₩441,982 | ₩427,979 | ₩440,078 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩427,094 | ₩432,446 | ₩420,080 | ₩421,327 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩412,066 | ₩427,101 | ₩403,542 | ₩423,701 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩424,244 | ₩429,710 | ₩416,190 | ₩419,489 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩443,484 | ₩445,282 | ₩423,983 | ₩432,835 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩440,185 | ₩443,195 | ₩432,647 | ₩436,885 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩436,926 | ₩445,764 | ₩427,215 | ₩430,313 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩429,763 | ₩434,625 | ₩426,652 | ₩431,950 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩437,274 | ₩442,250 | ₩430,944 | ₩432,111 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩413,051 | ₩425,927 | ₩409,645 | ₩425,498 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩420,730 | ₩420,965 | ₩410,436 | ₩414,607 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩425,485 | ₩440,712 | ₩424,593 | ₩428,838 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩444,745 | ₩447,099 | ₩417,558 | ₩420,965 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩458,902 | ₩463,000 | ₩448,125 | ₩450,124 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩457,192 | ₩476,130 | ₩456,401 | ₩469,531 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩442,680 | ₩459,727 | ₩438,641 | ₩456,199 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩475,393 | ₩475,393 | ₩440,815 | ₩440,815 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩486,431 | ₩494,908 | ₩476,600 | ₩482,930 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩469,438 | ₩481,617 | ₩466,755 | ₩471,181 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩481,596 | ₩482,394 | ₩471,852 | ₩472,898 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩497,523 | ₩502,919 | ₩493,003 | ₩500,742 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩482,112 | ₩492,467 | ₩479,779 | ₩487,772 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩475,379 | ₩479,644 | ₩465,793 | ₩470,376 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩481,549 | ₩488,215 | ₩469,585 | ₩469,826 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩482,246 | ₩484,111 | ₩471,879 | ₩478,746 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩460,169 | ₩472,388 | ₩455,218 | ₩470,336 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩443,914 | ₩456,199 | ₩440,896 | ₩456,065 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩443,417 | ₩451,827 | ₩433,479 | ₩434,565 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩453,289 | ₩457,366 | ₩422,507 | ₩444,530 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩451,210 | ₩451,210 | ₩438,703 | ₩444,759 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩450,016 | ₩454,536 | ₩439,910 | ₩442,384 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩461,699 | ₩463,335 | ₩450,767 | ₩460,196 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩466,715 | ₩476,801 | ₩462,704 | ₩470,081 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩449,104 | ₩468,096 | ₩447,273 | ₩464,837 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩446,274 | ₩449,319 | ₩437,395 | ₩442,613 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩455,032 | ₩457,366 | ₩441,513 | ₩453,785 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩468,016 | ₩468,016 | ₩450,660 | ₩454,858 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩480,060 | ₩481,576 | ₩459,834 | ₩466,286 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩469,706 | ₩477,136 | ₩462,490 | ₩477,136 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩459,874 | ₩465,213 | ₩448,648 | ₩464,824 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩461,980 | ₩462,624 | ₩444,965 | ₩452,739 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩442,613 | ₩469,384 | ₩438,320 | ₩458,815 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩455,489 | ₩463,321 | ₩437,891 | ₩461,538 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩474,132 | ₩476,130 | ₩451,679 | ₩456,669 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩479,328 | ₩479,328 | ₩466,420 | ₩468,110 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩487,062 | ₩489,744 | ₩480,168 | ₩484,929 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩493,620 | ₩496,263 | ₩482,012 | ₩484,446 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩488,121 | ₩489,556 | ₩472,227 | ₩485,063 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩486,968 | ₩496,497 | ₩483,923 | ₩491,380 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩486,585 | ₩488,617 | ₩480,328 | ₩483,252 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩491,729 | ₩492,400 | ₩472,697 | ₩476,224 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩482,850 | ₩491,930 | ₩480,154 | ₩491,810 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩472,120 | ₩480,852 | ₩472,120 | ₩477,391 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩471,771 | ₩475,111 | ₩466,943 | ₩471,248 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩474,159 | ₩474,159 | ₩460,505 | ₩472,670 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩462,611 | ₩471,449 | ₩453,450 | ₩469,317 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩447,951 | ₩452,256 | ₩443,551 | ₩449,936 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩446,797 | ₩449,989 | ₩434,927 | ₩445,697 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩464,609 | ₩465,286 | ₩445,862 | ₩456,883 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩469,438 | ₩473,166 | ₩463,214 | ₩465,360 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩457,058 | ₩467,336 | ₩454,563 | ₩464,783 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩459,660 | ₩462,302 | ₩453,933 | ₩454,644 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩449,439 | ₩459,271 | ₩448,387 | ₩455,086 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩448,434 | ₩452,015 | ₩445,295 | ₩449,507 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩443,994 | ₩453,343 | ₩443,994 | ₩448,434 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩437,569 | ₩443,115 | ₩430,810 | ₩442,559 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩438,803 | ₩440,507 | ₩429,254 | ₩436,242 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩447,481 | ₩449,305 | ₩439,085 | ₩443,229 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩432,634 | ₩444,343 | ₩430,180 | ₩444,101 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩434,444 | ₩436,644 | ₩429,200 | ₩434,806 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩426,518 | ₩434,391 | ₩425,176 | ₩433,143 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩419,476 | ₩431,225 | ₩418,054 | ₩426,960 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩389,821 | ₩403,287 | ₩387,849 | ₩403,193 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩395,159 | ₩397,010 | ₩387,116 | ₩392,879 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩378,206 | ₩397,506 | ₩376,353 | ₩390,626 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩384,603 | ₩394,824 | ₩382,645 | ₩388,748 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩368,844 | ₩380,847 | ₩365,873 | ₩378,729 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩381,747 | ₩381,747 | ₩357,403 | ₩361,346 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩372,626 | ₩379,976 | ₩370,118 | ₩374,289 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩387,541 | ₩388,989 | ₩375,993 | ₩376,985 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩402,375 | ₩404,709 | ₩389,338 | ₩393,147 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩384,335 | ₩405,044 | ₩384,335 | ₩400,470 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩384,590 | ₩394,877 | ₩383,906 | ₩387,568 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩386,334 | ₩389,955 | ₩369,206 | ₩372,237 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩375,677 | ₩393,161 | ₩370,292 | ₩389,244 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩385,033 | ₩388,761 | ₩379,601 | ₩381,076 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩384,550 | ₩387,420 | ₩380,499 | ₩385,448 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩385,609 | ₩388,909 | ₩382,256 | ₩383,517 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩381,317 | ₩389,258 | ₩372,760 | ₩375,255 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩374,718 | ₩386,897 | ₩371,634 | ₩379,279 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩381,183 | ₩384,402 | ₩376,288 | ₩381,264 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩383,530 | ₩393,389 | ₩380,003 | ₩382,981 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩359,361 | ₩379,225 | ₩355,029 | ₩378,259 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩376,355 | ₩378,970 | ₩362,956 | ₩365,397 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩398,036 | ₩404,508 | ₩377,924 | ₩381,599 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩411,831 | ₩413,105 | ₩399,297 | ₩403,609 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩408,149 | ₩409,510 | ₩396,983 | ₩405,782 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩406,184 | ₩425,176 | ₩406,184 | ₩420,173 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩408,102 | ₩414,252 | ₩400,162 | ₩412,206 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩407,727 | ₩418,215 | ₩392,383 | ₩410,463 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩404,360 | ₩414,446 | ₩394,341 | ₩405,299 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩372,492 | ₩409,578 | ₩372,492 | ₩404,360 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩325,253 | ₩329,880 | ₩321,685 | ₩328,606 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩318,788 | ₩332,630 | ₩318,788 | ₩326,648 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩318,265 | ₩323,657 | ₩316,522 | ₩321,283 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩318,480 | ₩325,924 | ₩317,246 | ₩321,672 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩312,619 | ₩317,045 | ₩308,112 | ₩314,376 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩308,461 | ₩316,267 | ₩306,274 | ₩313,195 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩320,733 | ₩325,414 | ₩306,737 | ₩307,790 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩316,535 | ₩320,773 | ₩314,402 | ₩319,244 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩315,958 | ₩319,172 | ₩313,464 | ₩315,194 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩308,018 | ₩317,890 | ₩307,877 | ₩316,441 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩302,653 | ₩309,949 | ₩301,238 | ₩309,762 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩293,653 | ₩299,379 | ₩287,685 | ₩297,114 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩304,880 | ₩312,404 | ₩291,883 | ₩297,221 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩301,781 | ₩305,805 | ₩298,321 | ₩304,678 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩289,603 | ₩301,372 | ₩289,603 | ₩299,447 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩293,734 | ₩297,335 | ₩288,235 | ₩290,153 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩299,997 | ₩301,781 | ₩292,198 | ₩296,644 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩292,567 | ₩297,208 | ₩291,011 | ₩297,087 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩289,375 | ₩292,755 | ₩285,928 | ₩292,151 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩286,115 | ₩289,697 | ₩284,915 | ₩287,510 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩287,457 | ₩291,018 | ₩284,305 | ₩285,606 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩293,466 | ₩295,229 | ₩287,651 | ₩289,334 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩285,431 | ₩290,716 | ₩283,715 | ₩290,635 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩281,595 | ₩288,919 | ₩276,957 | ₩284,291 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,953 | ₩290,394 | ₩284,613 | ₩287,296 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩287,390 | ₩292,594 | ₩284,104 | ₩287,698 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩280,455 | ₩284,553 | ₩279,610 | ₩280,858 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩280,321 | ₩283,004 | ₩278,993 | ₩280,724 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩276,244 | ₩280,764 | ₩274,956 | ₩279,959 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩278,055 | ₩282,440 | ₩276,566 | ₩278,041 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩283,098 | ₩285,874 | ₩275,211 | ₩277,196 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩285,686 | ₩286,773 | ₩283,084 | ₩284,774 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩278,685 | ₩287,564 | ₩277,411 | ₩286,545 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩278,403 | ₩283,674 | ₩278,403 | ₩280,080 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩275,372 | ₩277,706 | ₩273,239 | ₩277,089 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩276,566 | ₩277,250 | ₩272,381 | ₩272,529 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩277,008 | ₩278,739 | ₩275,815 | ₩276,311 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩274,621 | ₩278,430 | ₩274,621 | ₩277,438 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩276,029 | ₩276,968 | ₩274,768 | ₩276,351 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩275,627 | ₩278,417 | ₩275,077 | ₩275,399 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩271,187 | ₩275,969 | ₩270,933 | ₩275,292 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩274,084 | ₩275,627 | ₩272,864 | ₩273,226 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩268,626 | ₩273,602 | ₩267,895 | ₩271,563 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩271,281 | ₩273,427 | ₩265,460 | ₩267,620 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩276,257 | ₩277,907 | ₩263,408 | ₩266,278 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩278,081 | ₩279,007 | ₩273,266 | ₩274,782 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩282,360 | ₩282,360 | ₩276,941 | ₩278,283 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩285,981 | ₩287,108 | ₩279,074 | ₩280,066 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩285,391 | ₩287,805 | ₩282,329 | ₩287,215 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩281,984 | ₩287,604 | ₩281,300 | ₩285,391 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩280,268 | ₩284,828 | ₩280,234 | ₩282,279 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩284,211 | ₩285,586 | ₩279,476 | ₩281,153 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩280,616 | ₩283,768 | ₩280,058 | ₩282,320 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩276,727 | ₩281,488 | ₩276,096 | ₩280,415 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩269,377 | ₩277,438 | ₩267,491 | ₩277,116 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩266,104 | ₩271,161 | ₩265,111 | ₩270,128 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩263,448 | ₩266,875 | ₩263,421 | ₩264,951 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩263,502 | ₩267,579 | ₩262,878 | ₩265,500 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩261,544 | ₩264,146 | ₩258,875 | ₩263,140 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,921 | ₩270,262 | ₩252,906 | ₩262,161 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩233,364 | ₩241,479 | ₩232,516 | ₩238,300 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩228,080 | ₩232,747 | ₩224,297 | ₩231,647 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩239,024 | ₩240,848 | ₩226,631 | ₩227,570 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩234,437 | ₩237,254 | ₩230,695 | ₩234,196 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,726 | ₩237,549 | ₩231,198 | ₩234,357 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,743 | ₩239,252 | ₩232,557 | ₩235,403 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩235,403 | ₩242,444 | ₩235,215 | ₩240,164 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,926 | ₩246,938 | ₩237,763 | ₩239,239 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩247,447 | ₩249,338 | ₩246,139 | ₩246,857 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩246,401 | ₩247,340 | ₩243,249 | ₩244,724 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩245,596 | ₩248,131 | ₩244,108 | ₩246,133 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩245,610 | ₩246,897 | ₩237,676 | ₩242,592 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩250,103 | ₩251,712 | ₩244,678 | ₩248,198 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩240,996 | ₩250,975 | ₩239,594 | ₩249,271 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,898 | ₩245,898 | ₩239,447 | ₩240,218 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩244,322 | ₩250,961 | ₩243,423 | ₩249,714 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩237,187 | ₩247,407 | ₩236,342 | ₩245,395 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩228,629 | ₩237,173 | ₩227,590 | ₩235,215 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩230,306 | ₩232,130 | ₩227,201 | ₩228,643 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,908 | ₩228,683 | ₩221,387 | ₩228,066 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,926 | ₩226,926 | ₩222,406 | ₩225,022 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,911 | ₩229,535 | ₩227,181 | ₩227,302 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,676 | ₩226,390 | ₩220,676 | ₩225,840 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩223,224 | ₩225,598 | ₩219,053 | ₩220,890 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩220,501 | ₩226,135 | ₩220,501 | ₩224,445 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,670 | ₩222,218 | ₩218,999 | ₩220,971 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩216,491 | ₩218,624 | ₩216,163 | ₩217,537 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩222,621 | ₩222,849 | ₩216,666 | ₩217,832 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩224,217 | ₩224,217 | ₩219,107 | ₩221,092 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩215,633 | ₩223,036 | ₩215,284 | ₩221,092 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩218,181 | ₩220,890 | ₩216,391 | ₩219,093 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩225,330 | ₩227,366 | ₩212,977 | ₩213,916 | -5.07% | 167.8만 |
|---|
| 2025.10.09 | ₩231,647 | ₩231,969 | ₩228,013 | ₩229,488 | -0.93% | 67.4만 |
|---|
| 2025.10.08 | ₩228,670 | ₩232,023 | ₩227,885 | ₩230,936 | +0.99% | 90.5만 |
|---|
| 2025.10.07 | ₩233,740 | ₩234,276 | ₩227,047 | ₩228,106 | -2.41% | 73.6만 |
|---|
| 2025.10.06 | ₩234,960 | ₩235,778 | ₩232,264 | ₩232,492 | -1.05% | 81.8만 |
|---|
| 2025.10.03 | ₩235,805 | ₩237,200 | ₩232,345 | ₩232,506 | -1.40% | 91.5만 |
|---|
| 2025.10.02 | ₩233,297 | ₩234,987 | ₩232,090 | ₩234,933 | +0.70% | 110.3만 |
|---|
| 2025.10.01 | ₩233,378 | ₩233,659 | ₩230,722 | ₩232,170 | -0.52% | 114.1만 |
|---|
| 2025.09.30 | ₩232,908 | ₩235,000 | ₩232,392 | ₩234,611 | +0.73% | 71.8만 |
|---|
| 2025.09.29 | ₩234,866 | ₩234,866 | ₩232,117 | ₩232,412 | -1.05% | 98.9만 |
|---|
| 2025.09.26 | ₩231,285 | ₩233,559 | ₩230,541 | ₩232,492 | +0.52% | 97.8만 |
|---|
| 2025.09.25 | ₩230,950 | ₩231,768 | ₩228,743 | ₩231,138 | +0.08% | 107.3만 |
|---|
| 2025.09.24 | ₩238,273 | ₩238,803 | ₩233,713 | ₩233,927 | -1.82% | 119만 |
|---|
| 2025.09.23 | ₩238,944 | ₩241,532 | ₩238,172 | ₩238,608 | -0.14% | 96.1만 |
|---|
| 2025.09.22 | ₩237,187 | ₩238,917 | ₩234,665 | ₩238,501 | +0.55% | 112.1만 |
|---|
| 2025.09.19 | ₩238,756 | ₩240,741 | ₩235,309 | ₩238,944 | +0.08% | 232.5만 |
|---|
| 2025.09.18 | ₩234,021 | ₩238,675 | ₩232,781 | ₩237,683 | +1.56% | 79.8만 |
|---|
| 2025.09.17 | ₩231,580 | ₩234,853 | ₩229,716 | ₩231,916 | +0.14% | 87만 |
|---|
| 2025.09.16 | ₩231,124 | ₩232,103 | ₩229,454 | ₩230,789 | -0.15% | 81.8만 |
|---|
| 2025.09.15 | ₩229,314 | ₩231,989 | ₩228,576 | ₩230,373 | +0.46% | 59.9만 |
|---|
| 2025.09.12 | ₩230,668 | ₩231,111 | ₩227,201 | ₩228,737 | -0.84% | 81.2만 |
|---|
| 2025.09.11 | ₩229,837 | ₩232,023 | ₩227,261 | ₩231,191 | +0.59% | 106.9만 |
|---|
| 2025.09.10 | ₩226,671 | ₩229,139 | ₩226,544 | ₩228,294 | +0.72% | 100.8만 |
|---|
| 2025.09.09 | ₩226,926 | ₩226,986 | ₩224,493 | ₩226,805 | -0.05% | 74만 |
|---|
| 2025.09.08 | ₩225,330 | ₩227,154 | ₩223,586 | ₩227,060 | +0.77% | 87.2만 |
|---|
| 2025.09.05 | ₩225,330 | ₩227,892 | ₩222,406 | ₩225,196 | -0.06% | 95.7만 |
|---|
| 2025.09.04 | ₩221,682 | ₩223,935 | ₩219,925 | ₩223,922 | +1.01% | 81.7만 |
|---|
| 2025.09.03 | ₩219,724 | ₩222,567 | ₩219,724 | ₩221,735 | +0.92% | 97.6만 |
|---|
| 2025.09.02 | ₩214,452 | ₩219,804 | ₩214,359 | ₩219,683 | +2.44% | 129.9만 |
|---|
| 2025.08.29 | ₩222,191 | ₩222,446 | ₩218,771 | ₩219,200 | -1.35% | 70.3만 |
|---|
| 2025.08.28 | ₩222,460 | ₩223,399 | ₩220,931 | ₩223,358 | +0.40% | 95.9만 |
|---|
| 2025.08.27 | ₩219,938 | ₩221,816 | ₩219,502 | ₩221,333 | +0.63% | 77.2만 |
|---|