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 | ₩510,757 | ₩514,037 | ₩499,636 | ₩513,440 | +0.53% | 90만 |
| 2026.10.08 | ₩504,654 | ₩511,361 | ₩496,202 | ₩502,601 | -0.41% | 199.3만 |
| 2026.10.07 | ₩510,797 | ₩517,759 | ₩503,044 | ₩511,656 | +0.17% | 104만 |
| 2026.10.06 | ₩519,805 | ₩523,072 | ₩515,211 | ₩520,523 | +0.14% | 148만 |
| 2026.10.05 | ₩518,994 | ₩521,489 | ₩514,392 | ₩515,345 | -0.70% | 85.1만 |
| 2026.10.02 | ₩510,730 | ₩520,389 | ₩507,390 | ₩515,975 | +1.03% | 125.5만 |
| 2026.10.01 | ₩492,580 | ₩505,291 | ₩486,960 | ₩501,541 | +1.82% | 127.4만 |
| 2026.09.30 | ₩485,605 | ₩492,004 | ₩482,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩488,341 |
| +0.56% |
| 96.5만 |
| 2026.09.29 | ₩486,946 | ₩489,562 | ₩478,361 | ₩483,794 | -0.65% | 88.3만 |
|---|
| 2026.09.28 | ₩484,384 | ₩488,543 | ₩476,651 | ₩482,573 | -0.37% | 86.3만 |
|---|
| 2026.09.25 | ₩485,551 | ₩492,154 | ₩481,178 | ₩485,806 | +0.05% | 122.2만 |
|---|
| 2026.09.24 | ₩464,812 | ₩481,232 | ₩461,164 | ₩479,622 | +3.19% | 84.5만 |
|---|
| 2026.09.23 | ₩465,738 | ₩474,431 | ₩457,260 | ₩474,015 | +1.78% | 142.2만 |
|---|
| 2026.09.22 | ₩455,945 | ₩467,629 | ₩454,725 | ₩465,912 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩458,280 | ₩460,077 | ₩449,956 | ₩458,816 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩448,380 | ₩451,525 | ₩445,039 | ₩449,386 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩443,725 | ₩453,263 | ₩439,955 | ₩444,610 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | ₩426,608 | ₩435,361 | ₩424,502 | ₩432,001 | +1.26% | 179.9만 |
|---|
| 2026.09.15 | ₩424,636 | ₩428,526 | ₩417,774 | ₩420,357 | -1.01% | 139.1만 |
|---|
| 2026.09.14 | ₩435,971 | ₩437,977 | ₩421,323 | ₩422,503 | -3.09% | 114만 |
|---|
| 2026.09.11 | ₩445,576 | ₩454,993 | ₩444,704 | ₩454,269 | +1.95% | 52.2만 |
|---|
| 2026.09.10 | ₩439,674 | ₩443,550 | ₩436,387 | ₩436,843 | -0.64% | 69.7만 |
|---|
| 2026.09.09 | ₩444,315 | ₩452,780 | ₩440,747 | ₩444,033 | -0.06% | 74.9만 |
|---|
| 2026.09.08 | ₩442,679 | ₩447,803 | ₩436,977 | ₩447,266 | +1.04% | 102만 |
|---|
| 2026.09.04 | ₩437,447 | ₩442,410 | ₩434,898 | ₩438,936 | +0.34% | 60.6만 |
|---|
| 2026.09.03 | ₩428,043 | ₩434,804 | ₩418,532 | ₩432,779 | +1.11% | 76만 |
|---|
| 2026.09.02 | ₩426,635 | ₩431,893 | ₩421,162 | ₩431,383 | +1.11% | 68.6만 |
|---|
| 2026.09.01 | ₩431,236 | ₩431,947 | ₩424,167 | ₩428,285 | -0.68% | 83.2만 |
|---|
| 2026.08.31 | ₩432,604 | ₩435,971 | ₩428,151 | ₩432,886 | +0.07% | 149.4만 |
|---|
| 2026.08.28 | ₩435,180 | ₩437,118 | ₩426,648 | ₩429,224 | -1.37% | 219.6만 |
|---|
| 2026.08.27 | ₩434,388 | ₩439,318 | ₩428,473 | ₩437,071 | +0.62% | 132.6만 |
|---|
| 2026.08.26 | ₩433,463 | ₩438,741 | ₩430,646 | ₩431,773 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩426,876 | ₩430,243 | ₩421,034 | ₩429,425 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩417,312 | ₩420,974 | ₩411,627 | ₩416,735 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩428,218 | ₩432,926 | ₩416,212 | ₩424,073 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩422,101 | ₩432,873 | ₩420,135 | ₩424,582 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩468,166 | ₩472,190 | ₩421,913 | ₩428,526 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩469,508 | ₩470,708 | ₩446,220 | ₩457,434 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩482,922 | ₩491,521 | ₩480,253 | ₩484,465 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩474,954 | ₩484,384 | ₩469,642 | ₩479,998 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩472,861 | ₩479,810 | ₩470,876 | ₩474,672 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩472,190 | ₩479,354 | ₩471,037 | ₩475,544 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩455,020 | ₩463,377 | ₩451,720 | ₩461,056 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩462,492 | ₩462,773 | ₩449,922 | ₩449,936 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩455,422 | ₩462,693 | ₩450,030 | ₩457,394 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩446,837 | ₩462,156 | ₩442,826 | ₩452,015 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩453,947 | ₩460,386 | ₩450,285 | ₩450,754 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩449,386 | ₩461,284 | ₩445,039 | ₩457,756 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩425,414 | ₩435,059 | ₩418,264 | ₩431,799 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩432,483 | ₩442,665 | ₩425,602 | ₩428,030 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩411,154 | ₩421,779 | ₩409,813 | ₩419,458 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩407,009 | ₩412,912 | ₩393,783 | ₩398,035 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩414,602 | ₩415,836 | ₩396,533 | ₩409,370 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩430,941 | ₩431,692 | ₩410,175 | ₩420,786 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩434,133 | ₩435,569 | ₩422,986 | ₩427,480 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩436,092 | ₩446,408 | ₩435,461 | ₩436,146 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩433,436 | ₩444,845 | ₩433,436 | ₩439,365 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩437,044 | ₩442,048 | ₩428,043 | ₩440,143 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩427,158 | ₩432,510 | ₩420,142 | ₩421,390 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩412,127 | ₩427,165 | ₩403,602 | ₩423,764 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩424,307 | ₩429,774 | ₩416,252 | ₩419,552 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩443,550 | ₩445,348 | ₩424,046 | ₩432,899 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩440,250 | ₩443,261 | ₩432,712 | ₩436,951 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩436,991 | ₩445,831 | ₩427,279 | ₩430,377 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩429,827 | ₩434,690 | ₩426,715 | ₩432,014 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩437,340 | ₩442,316 | ₩431,008 | ₩432,175 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩413,113 | ₩425,991 | ₩409,706 | ₩425,562 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩420,793 | ₩421,027 | ₩410,497 | ₩414,669 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩425,548 | ₩440,778 | ₩424,656 | ₩428,902 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩444,811 | ₩447,166 | ₩417,620 | ₩421,027 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩458,970 | ₩463,069 | ₩448,192 | ₩450,191 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩457,260 | ₩476,201 | ₩456,469 | ₩469,601 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩442,746 | ₩459,795 | ₩438,706 | ₩456,267 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩475,464 | ₩475,464 | ₩440,881 | ₩440,881 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩486,504 | ₩494,982 | ₩476,671 | ₩483,002 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩469,508 | ₩481,689 | ₩466,825 | ₩471,251 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩481,668 | ₩482,466 | ₩471,922 | ₩472,968 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩497,597 | ₩502,994 | ₩493,077 | ₩500,817 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩482,184 | ₩492,540 | ₩479,850 | ₩487,845 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩475,450 | ₩479,716 | ₩465,863 | ₩470,447 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩481,621 | ₩488,288 | ₩469,655 | ₩469,897 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩482,318 | ₩484,183 | ₩471,949 | ₩478,817 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩460,238 | ₩472,459 | ₩455,285 | ₩470,406 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩443,980 | ₩456,267 | ₩440,961 | ₩456,133 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩443,483 | ₩451,894 | ₩433,543 | ₩434,630 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩453,356 | ₩457,434 | ₩422,570 | ₩444,597 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩451,277 | ₩451,277 | ₩438,768 | ₩444,825 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩450,083 | ₩454,604 | ₩439,975 | ₩442,450 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩461,767 | ₩463,404 | ₩450,834 | ₩460,265 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩466,784 | ₩476,872 | ₩462,773 | ₩470,151 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩449,171 | ₩468,166 | ₩447,340 | ₩464,906 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩446,341 | ₩449,386 | ₩437,460 | ₩442,679 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩455,100 | ₩457,434 | ₩441,579 | ₩453,853 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩468,086 | ₩468,086 | ₩450,727 | ₩454,926 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩480,132 | ₩481,648 | ₩459,903 | ₩466,355 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩469,776 | ₩477,207 | ₩462,559 | ₩477,207 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩459,943 | ₩465,282 | ₩448,715 | ₩464,893 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩462,049 | ₩462,693 | ₩445,031 | ₩452,806 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩442,679 | ₩469,454 | ₩438,386 | ₩458,883 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩455,556 | ₩463,390 | ₩437,957 | ₩461,606 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩474,203 | ₩476,201 | ₩451,747 | ₩456,737 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩479,399 | ₩479,399 | ₩466,489 | ₩468,179 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩487,134 | ₩489,817 | ₩480,239 | ₩485,001 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩493,694 | ₩496,337 | ₩482,084 | ₩484,518 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩488,194 | ₩489,629 | ₩472,298 | ₩485,135 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩487,040 | ₩496,571 | ₩483,995 | ₩491,454 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩486,658 | ₩488,690 | ₩480,400 | ₩483,324 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩491,802 | ₩492,473 | ₩472,767 | ₩476,295 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩482,922 | ₩492,004 | ₩480,226 | ₩491,883 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩472,190 | ₩480,923 | ₩472,190 | ₩477,462 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩471,842 | ₩475,182 | ₩467,012 | ₩471,318 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩474,229 | ₩474,229 | ₩460,573 | ₩472,740 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩462,680 | ₩471,520 | ₩453,517 | ₩469,387 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩448,017 | ₩452,324 | ₩443,618 | ₩450,003 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩446,864 | ₩450,056 | ₩434,992 | ₩445,764 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩464,678 | ₩465,356 | ₩445,929 | ₩456,952 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩469,508 | ₩473,237 | ₩463,283 | ₩465,429 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩457,126 | ₩467,405 | ₩454,631 | ₩464,853 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩459,728 | ₩462,371 | ₩454,000 | ₩454,711 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩449,506 | ₩459,339 | ₩448,453 | ₩455,154 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩448,500 | ₩452,082 | ₩445,361 | ₩449,574 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩444,060 | ₩453,410 | ₩444,060 | ₩448,500 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩437,635 | ₩443,182 | ₩430,874 | ₩442,625 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩438,869 | ₩440,572 | ₩429,318 | ₩436,307 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩447,548 | ₩449,372 | ₩439,150 | ₩443,296 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩432,698 | ₩444,409 | ₩430,245 | ₩444,167 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩434,509 | ₩436,709 | ₩429,264 | ₩434,871 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩426,581 | ₩434,455 | ₩425,240 | ₩433,208 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩419,538 | ₩431,290 | ₩418,117 | ₩427,024 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩389,879 | ₩403,347 | ₩387,907 | ₩403,253 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩395,218 | ₩397,069 | ₩387,173 | ₩392,938 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩378,262 | ₩397,566 | ₩376,410 | ₩390,684 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩384,661 | ₩394,883 | ₩382,702 | ₩388,806 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩368,899 | ₩380,903 | ₩365,927 | ₩378,785 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩381,803 | ₩381,803 | ₩357,456 | ₩361,400 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩372,682 | ₩380,033 | ₩370,173 | ₩374,345 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩387,599 | ₩389,047 | ₩376,049 | ₩377,041 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩402,435 | ₩404,769 | ₩389,396 | ₩393,206 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩384,392 | ₩405,104 | ₩384,392 | ₩400,530 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩384,647 | ₩394,936 | ₩383,963 | ₩387,625 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩386,391 | ₩390,013 | ₩369,261 | ₩372,293 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩375,733 | ₩393,219 | ₩370,347 | ₩389,302 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩385,090 | ₩388,819 | ₩379,657 | ₩381,133 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩384,607 | ₩387,478 | ₩380,556 | ₩385,506 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩385,667 | ₩388,967 | ₩382,313 | ₩383,574 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩381,374 | ₩389,316 | ₩372,816 | ₩375,311 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩374,774 | ₩386,955 | ₩371,689 | ₩379,335 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩381,240 | ₩384,460 | ₩376,344 | ₩381,321 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩383,588 | ₩393,447 | ₩380,060 | ₩383,038 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩359,415 | ₩379,282 | ₩355,082 | ₩378,316 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩376,411 | ₩379,027 | ₩363,010 | ₩365,451 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩398,095 | ₩404,568 | ₩377,980 | ₩381,656 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩411,892 | ₩413,167 | ₩399,356 | ₩403,669 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩408,210 | ₩409,572 | ₩397,042 | ₩405,842 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩406,245 | ₩425,240 | ₩406,245 | ₩420,236 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩408,163 | ₩414,314 | ₩400,222 | ₩412,268 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩407,787 | ₩418,278 | ₩392,441 | ₩410,524 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩404,420 | ₩414,508 | ₩394,400 | ₩405,359 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩372,547 | ₩409,639 | ₩372,547 | ₩404,420 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩325,302 | ₩329,930 | ₩321,733 | ₩328,655 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩318,836 | ₩332,680 | ₩318,836 | ₩326,697 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩318,313 | ₩323,705 | ₩316,569 | ₩321,331 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩318,527 | ₩325,972 | ₩317,293 | ₩321,720 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩312,665 | ₩317,092 | ₩308,158 | ₩314,422 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩308,507 | ₩316,314 | ₩306,320 | ₩313,242 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩320,781 | ₩325,463 | ₩306,783 | ₩307,836 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩316,582 | ₩320,821 | ₩314,449 | ₩319,292 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩316,005 | ₩319,219 | ₩313,510 | ₩315,241 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩308,064 | ₩317,937 | ₩307,923 | ₩316,488 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩302,698 | ₩309,996 | ₩301,283 | ₩309,808 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩293,697 | ₩299,424 | ₩287,728 | ₩297,158 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩304,925 | ₩312,451 | ₩291,926 | ₩297,265 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩301,826 | ₩305,851 | ₩298,365 | ₩304,724 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩289,646 | ₩301,417 | ₩289,646 | ₩299,492 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩293,778 | ₩297,379 | ₩288,278 | ₩290,196 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩300,042 | ₩301,826 | ₩292,242 | ₩296,688 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩292,610 | ₩297,252 | ₩291,054 | ₩297,131 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩289,418 | ₩292,798 | ₩285,970 | ₩292,195 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩286,158 | ₩289,740 | ₩284,958 | ₩287,553 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩287,500 | ₩291,061 | ₩284,347 | ₩285,648 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩293,509 | ₩295,273 | ₩287,694 | ₩289,378 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩285,474 | ₩290,759 | ₩283,757 | ₩290,679 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩281,637 | ₩288,962 | ₩276,999 | ₩284,334 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,996 | ₩290,437 | ₩284,656 | ₩287,339 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩287,432 | ₩292,637 | ₩284,146 | ₩287,741 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩280,497 | ₩284,595 | ₩279,652 | ₩280,900 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩280,363 | ₩283,046 | ₩279,035 | ₩280,765 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩276,285 | ₩280,806 | ₩274,997 | ₩280,001 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩278,096 | ₩282,483 | ₩276,607 | ₩278,083 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩283,140 | ₩285,917 | ₩275,252 | ₩277,237 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩285,729 | ₩286,815 | ₩283,126 | ₩284,817 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩278,726 | ₩287,607 | ₩277,452 | ₩286,587 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩278,445 | ₩283,717 | ₩278,445 | ₩280,122 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩275,413 | ₩277,747 | ₩273,280 | ₩277,130 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩276,607 | ₩277,291 | ₩272,422 | ₩272,569 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩277,050 | ₩278,780 | ₩275,856 | ₩276,352 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩274,662 | ₩278,472 | ₩274,662 | ₩277,479 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩276,070 | ₩277,009 | ₩274,809 | ₩276,392 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩275,668 | ₩278,458 | ₩275,118 | ₩275,440 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩271,228 | ₩276,010 | ₩270,973 | ₩275,333 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩274,125 | ₩275,668 | ₩272,905 | ₩273,267 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩268,666 | ₩273,642 | ₩267,935 | ₩271,603 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩271,322 | ₩273,468 | ₩265,500 | ₩267,660 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩276,298 | ₩277,948 | ₩263,447 | ₩266,318 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩278,123 | ₩279,048 | ₩273,307 | ₩274,823 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩282,402 | ₩282,402 | ₩276,983 | ₩278,324 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩286,024 | ₩287,151 | ₩279,116 | ₩280,108 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩285,434 | ₩287,848 | ₩282,371 | ₩287,258 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩282,026 | ₩287,647 | ₩281,342 | ₩285,434 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩280,309 | ₩284,870 | ₩280,276 | ₩282,322 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩284,253 | ₩285,628 | ₩279,518 | ₩281,195 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩280,658 | ₩283,811 | ₩280,100 | ₩282,362 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩276,768 | ₩281,530 | ₩276,137 | ₩280,457 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩269,417 | ₩277,479 | ₩267,531 | ₩277,157 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩266,144 | ₩271,201 | ₩265,151 | ₩270,168 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩263,488 | ₩266,915 | ₩263,461 | ₩264,990 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩263,541 | ₩267,619 | ₩262,917 | ₩265,540 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩261,583 | ₩264,185 | ₩258,913 | ₩263,179 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,961 | ₩270,302 | ₩252,944 | ₩262,200 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩233,399 | ₩241,515 | ₩232,551 | ₩238,335 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩228,114 | ₩232,782 | ₩224,331 | ₩231,682 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩239,060 | ₩240,884 | ₩226,665 | ₩227,604 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩234,472 | ₩237,289 | ₩230,729 | ₩234,231 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,761 | ₩237,584 | ₩231,232 | ₩234,392 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,778 | ₩239,288 | ₩232,591 | ₩235,438 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩235,438 | ₩242,480 | ₩235,250 | ₩240,200 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,962 | ₩246,974 | ₩237,799 | ₩239,274 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩247,484 | ₩249,376 | ₩246,176 | ₩246,894 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩246,438 | ₩247,377 | ₩243,285 | ₩244,761 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩245,633 | ₩248,168 | ₩244,144 | ₩246,169 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩245,646 | ₩246,934 | ₩237,712 | ₩242,628 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩250,140 | ₩251,750 | ₩244,714 | ₩248,235 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩241,032 | ₩251,012 | ₩239,630 | ₩249,308 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,935 | ₩245,935 | ₩239,482 | ₩240,254 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩244,359 | ₩250,999 | ₩243,460 | ₩249,751 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩237,222 | ₩247,444 | ₩236,377 | ₩245,432 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩228,664 | ₩237,209 | ₩227,624 | ₩235,250 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩230,340 | ₩232,165 | ₩227,235 | ₩228,677 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,942 | ₩228,717 | ₩221,420 | ₩228,100 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,960 | ₩226,960 | ₩222,439 | ₩225,055 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,945 | ₩229,569 | ₩227,215 | ₩227,336 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,709 | ₩226,423 | ₩220,709 | ₩225,873 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩223,258 | ₩225,632 | ₩219,086 | ₩220,923 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩220,534 | ₩226,168 | ₩220,534 | ₩224,478 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,703 | ₩222,251 | ₩219,032 | ₩221,004 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩216,523 | ₩218,656 | ₩216,195 | ₩217,570 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩222,654 | ₩222,882 | ₩216,698 | ₩217,865 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩224,250 | ₩224,250 | ₩219,139 | ₩221,125 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩215,665 | ₩223,070 | ₩215,316 | ₩221,125 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩218,214 | ₩220,923 | ₩216,423 | ₩219,126 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩225,364 | ₩227,400 | ₩213,009 | ₩213,948 | -5.07% | 167.8만 |
|---|