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 | ₩510,612 | ₩513,891 | ₩499,495 | ₩513,295 | +0.53% | 90만 |
| 2026.10.08 | ₩504,511 | ₩511,216 | ₩496,062 | ₩502,459 | -0.41% | 199.3만 |
| 2026.10.07 | ₩510,653 | ₩517,613 | ₩502,901 | ₩511,511 | +0.17% | 104만 |
| 2026.10.06 | ₩519,658 | ₩522,923 | ₩515,065 | ₩520,375 | +0.14% | 148만 |
| 2026.10.05 | ₩518,847 | ₩521,341 | ₩514,247 | ₩515,199 | -0.70% | 85.1만 |
| 2026.10.02 | ₩510,586 | ₩520,241 | ₩507,246 | ₩515,829 | +1.03% | 125.5만 |
| 2026.10.01 | ₩492,441 | ₩505,148 | ₩486,822 | ₩501,399 | +1.82% | 127.4만 |
| 2026.09.30 | ₩485,467 | ₩491,864 | ₩482,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩488,203 |
| +0.56% |
| 96.5만 |
| 2026.09.29 | ₩486,808 | ₩489,424 | ₩478,226 | ₩483,657 | -0.65% | 88.3만 |
|---|
| 2026.09.28 | ₩484,247 | ₩488,404 | ₩476,516 | ₩482,437 | -0.37% | 86.3만 |
|---|
| 2026.09.25 | ₩485,414 | ₩492,014 | ₩481,042 | ₩485,668 | +0.05% | 122.2만 |
|---|
| 2026.09.24 | ₩464,681 | ₩481,095 | ₩461,033 | ₩479,486 | +3.19% | 84.5만 |
|---|
| 2026.09.23 | ₩465,606 | ₩474,296 | ₩457,131 | ₩473,880 | +1.78% | 142.2만 |
|---|
| 2026.09.22 | ₩455,816 | ₩467,497 | ₩454,596 | ₩465,780 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩458,150 | ₩459,947 | ₩449,828 | ₩458,686 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩448,253 | ₩451,397 | ₩444,913 | ₩449,258 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩443,599 | ₩453,134 | ₩439,831 | ₩444,484 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | ₩426,487 | ₩435,238 | ₩424,382 | ₩431,878 | +1.26% | 179.9만 |
|---|
| 2026.09.15 | ₩424,516 | ₩428,405 | ₩417,656 | ₩420,238 | -1.01% | 139.1만 |
|---|
| 2026.09.14 | ₩435,848 | ₩437,853 | ₩421,203 | ₩422,383 | -3.09% | 114만 |
|---|
| 2026.09.11 | ₩445,450 | ₩454,864 | ₩444,578 | ₩454,140 | +1.95% | 52.2만 |
|---|
| 2026.09.10 | ₩439,549 | ₩443,425 | ₩436,263 | ₩436,719 | -0.64% | 69.7만 |
|---|
| 2026.09.09 | ₩444,189 | ₩452,651 | ₩440,622 | ₩443,908 | -0.06% | 74.9만 |
|---|
| 2026.09.08 | ₩442,553 | ₩447,676 | ₩436,854 | ₩447,140 | +1.04% | 102만 |
|---|
| 2026.09.04 | ₩437,323 | ₩442,285 | ₩434,775 | ₩438,812 | +0.34% | 60.6만 |
|---|
| 2026.09.03 | ₩427,922 | ₩434,681 | ₩418,414 | ₩432,656 | +1.11% | 76만 |
|---|
| 2026.09.02 | ₩426,514 | ₩431,771 | ₩421,042 | ₩431,261 | +1.11% | 68.6만 |
|---|
| 2026.09.01 | ₩431,114 | ₩431,825 | ₩424,046 | ₩428,163 | -0.68% | 83.2만 |
|---|
| 2026.08.31 | ₩432,482 | ₩435,848 | ₩428,029 | ₩432,763 | +0.07% | 149.4만 |
|---|
| 2026.08.28 | ₩435,057 | ₩436,994 | ₩426,527 | ₩429,102 | -1.37% | 219.6만 |
|---|
| 2026.08.27 | ₩434,265 | ₩439,194 | ₩428,351 | ₩436,947 | +0.62% | 132.6만 |
|---|
| 2026.08.26 | ₩433,340 | ₩438,617 | ₩430,524 | ₩431,650 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩426,755 | ₩430,121 | ₩420,915 | ₩429,303 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩417,193 | ₩420,855 | ₩411,510 | ₩416,617 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩428,096 | ₩432,804 | ₩416,094 | ₩423,952 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩421,981 | ₩432,750 | ₩420,016 | ₩424,462 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩468,033 | ₩472,057 | ₩421,793 | ₩428,405 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩469,375 | ₩470,575 | ₩446,094 | ₩457,305 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩482,785 | ₩491,381 | ₩480,116 | ₩484,327 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩474,819 | ₩484,247 | ₩469,509 | ₩479,862 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩472,727 | ₩479,674 | ₩470,742 | ₩474,538 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩472,057 | ₩479,218 | ₩470,903 | ₩475,409 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩454,891 | ₩463,246 | ₩451,592 | ₩460,926 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩462,361 | ₩462,642 | ₩449,795 | ₩449,808 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩455,293 | ₩462,562 | ₩449,902 | ₩457,265 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩446,710 | ₩462,025 | ₩442,701 | ₩451,887 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩453,818 | ₩460,255 | ₩450,157 | ₩450,626 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩449,258 | ₩461,154 | ₩444,913 | ₩457,627 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩425,294 | ₩434,936 | ₩418,146 | ₩431,677 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩432,361 | ₩442,540 | ₩425,481 | ₩427,909 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩411,038 | ₩421,659 | ₩409,697 | ₩419,339 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩406,894 | ₩412,795 | ₩393,671 | ₩397,922 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩414,485 | ₩415,718 | ₩396,420 | ₩409,254 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩430,819 | ₩431,570 | ₩410,059 | ₩420,667 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩434,010 | ₩435,445 | ₩422,866 | ₩427,359 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩435,968 | ₩446,281 | ₩435,338 | ₩436,022 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩433,313 | ₩444,719 | ₩433,313 | ₩439,241 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩436,921 | ₩441,923 | ₩427,922 | ₩440,018 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩427,037 | ₩432,388 | ₩420,023 | ₩421,270 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩412,010 | ₩427,044 | ₩403,488 | ₩423,644 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩424,187 | ₩429,652 | ₩416,134 | ₩419,433 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩443,425 | ₩445,222 | ₩423,926 | ₩432,777 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩440,126 | ₩443,135 | ₩432,589 | ₩436,827 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩436,867 | ₩445,705 | ₩427,158 | ₩430,255 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩429,706 | ₩434,567 | ₩426,594 | ₩431,892 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩437,216 | ₩442,191 | ₩430,886 | ₩432,053 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩412,996 | ₩425,870 | ₩409,590 | ₩425,441 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩420,674 | ₩420,908 | ₩410,381 | ₩414,552 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩425,428 | ₩440,653 | ₩424,536 | ₩428,780 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩444,685 | ₩447,039 | ₩417,502 | ₩420,908 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩458,840 | ₩462,937 | ₩448,065 | ₩450,063 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩457,131 | ₩476,066 | ₩456,339 | ₩469,468 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩442,620 | ₩459,665 | ₩438,582 | ₩456,138 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩475,329 | ₩475,329 | ₩440,756 | ₩440,756 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩486,366 | ₩494,841 | ₩476,536 | ₩482,866 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩469,375 | ₩481,553 | ₩466,692 | ₩471,118 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩481,531 | ₩482,329 | ₩471,788 | ₩472,834 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩497,457 | ₩502,852 | ₩492,937 | ₩500,675 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩482,048 | ₩492,401 | ₩479,714 | ₩487,707 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩475,315 | ₩479,580 | ₩465,731 | ₩470,313 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩481,484 | ₩488,149 | ₩469,522 | ₩469,763 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩482,182 | ₩484,046 | ₩471,815 | ₩478,682 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩460,108 | ₩472,325 | ₩455,156 | ₩470,273 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩443,854 | ₩456,138 | ₩440,837 | ₩456,004 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩443,358 | ₩451,766 | ₩433,420 | ₩434,507 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩453,228 | ₩457,305 | ₩422,450 | ₩444,471 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩451,149 | ₩451,149 | ₩438,644 | ₩444,699 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩449,956 | ₩454,475 | ₩439,851 | ₩442,325 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩461,637 | ₩463,273 | ₩450,707 | ₩460,135 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩466,652 | ₩476,737 | ₩462,642 | ₩470,018 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩449,044 | ₩468,033 | ₩447,213 | ₩464,775 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩446,214 | ₩449,258 | ₩437,336 | ₩442,553 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩454,971 | ₩457,305 | ₩441,453 | ₩453,724 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩467,953 | ₩467,953 | ₩450,600 | ₩454,797 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩479,996 | ₩481,511 | ₩459,772 | ₩466,223 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩469,643 | ₩477,072 | ₩462,428 | ₩477,072 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩459,813 | ₩465,150 | ₩448,588 | ₩464,761 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩461,918 | ₩462,562 | ₩444,905 | ₩452,678 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩442,553 | ₩469,321 | ₩438,262 | ₩458,753 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩455,427 | ₩463,259 | ₩437,833 | ₩461,476 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩474,068 | ₩476,066 | ₩451,619 | ₩456,608 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩479,264 | ₩479,264 | ₩466,357 | ₩468,047 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩486,996 | ₩489,678 | ₩480,103 | ₩484,864 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩493,554 | ₩496,196 | ₩481,947 | ₩484,381 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩488,056 | ₩489,491 | ₩472,164 | ₩484,998 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩486,902 | ₩496,431 | ₩483,858 | ₩491,314 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩486,520 | ₩488,552 | ₩480,264 | ₩483,188 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩491,663 | ₩492,334 | ₩472,633 | ₩476,160 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩482,785 | ₩491,864 | ₩480,090 | ₩491,744 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩472,057 | ₩480,787 | ₩472,057 | ₩477,327 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩471,708 | ₩475,047 | ₩466,880 | ₩471,185 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩474,095 | ₩474,095 | ₩460,443 | ₩472,606 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩462,548 | ₩471,386 | ₩453,389 | ₩469,254 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩447,891 | ₩452,195 | ₩443,492 | ₩449,875 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩446,737 | ₩449,929 | ₩434,869 | ₩445,638 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩464,547 | ₩465,224 | ₩445,803 | ₩456,822 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩469,375 | ₩473,103 | ₩463,152 | ₩465,298 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩456,996 | ₩467,273 | ₩454,502 | ₩464,721 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩459,598 | ₩462,240 | ₩453,872 | ₩454,582 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩449,379 | ₩459,209 | ₩448,326 | ₩455,025 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩448,373 | ₩451,954 | ₩445,235 | ₩449,446 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩443,934 | ₩453,282 | ₩443,934 | ₩448,373 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩437,511 | ₩443,056 | ₩430,752 | ₩442,499 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩438,744 | ₩440,448 | ₩429,196 | ₩436,183 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩447,421 | ₩449,245 | ₩439,026 | ₩443,170 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩432,576 | ₩444,283 | ₩430,123 | ₩444,042 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩434,386 | ₩436,585 | ₩429,142 | ₩434,748 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩426,460 | ₩434,332 | ₩425,119 | ₩433,085 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩419,420 | ₩431,167 | ₩417,998 | ₩426,903 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩389,769 | ₩403,233 | ₩387,797 | ₩403,139 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩395,106 | ₩396,957 | ₩387,064 | ₩392,826 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩378,155 | ₩397,453 | ₩376,303 | ₩390,573 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩384,552 | ₩394,771 | ₩382,594 | ₩388,696 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩368,794 | ₩380,795 | ₩365,824 | ₩378,678 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩381,695 | ₩381,695 | ₩357,355 | ₩361,298 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩372,576 | ₩379,925 | ₩370,068 | ₩374,239 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩387,489 | ₩388,937 | ₩375,942 | ₩376,935 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩402,321 | ₩404,654 | ₩389,286 | ₩393,094 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩384,284 | ₩404,990 | ₩384,284 | ₩400,417 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩384,538 | ₩394,824 | ₩383,854 | ₩387,516 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩386,282 | ₩389,903 | ₩369,156 | ₩372,187 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩375,627 | ₩393,108 | ₩370,243 | ₩389,192 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩384,981 | ₩388,709 | ₩379,550 | ₩381,025 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩384,498 | ₩387,368 | ₩380,448 | ₩385,397 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩385,558 | ₩388,857 | ₩382,205 | ₩383,466 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩381,266 | ₩389,205 | ₩372,710 | ₩375,205 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩374,668 | ₩386,845 | ₩371,584 | ₩379,228 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩381,132 | ₩384,351 | ₩376,237 | ₩381,213 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩383,479 | ₩393,336 | ₩379,952 | ₩382,929 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩359,313 | ₩379,174 | ₩354,981 | ₩378,209 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩376,304 | ₩378,919 | ₩362,907 | ₩365,348 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩397,983 | ₩404,453 | ₩377,873 | ₩381,548 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩411,776 | ₩413,050 | ₩399,243 | ₩403,555 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩408,094 | ₩409,456 | ₩396,930 | ₩405,727 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩406,130 | ₩425,119 | ₩406,130 | ₩420,117 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩408,047 | ₩414,196 | ₩400,108 | ₩412,151 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩407,672 | ₩418,159 | ₩392,330 | ₩410,408 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩404,306 | ₩414,391 | ₩394,288 | ₩405,245 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩372,442 | ₩409,523 | ₩372,442 | ₩404,306 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩325,209 | ₩329,836 | ₩321,642 | ₩328,562 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩318,746 | ₩332,585 | ₩318,746 | ₩326,604 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩318,222 | ₩323,614 | ₩316,479 | ₩321,240 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩318,437 | ₩325,880 | ₩317,203 | ₩321,629 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩312,577 | ₩317,002 | ₩308,071 | ₩314,333 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩308,419 | ₩316,224 | ₩306,233 | ₩313,153 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩320,690 | ₩325,370 | ₩306,696 | ₩307,749 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩316,493 | ₩320,730 | ₩314,360 | ₩319,201 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩315,916 | ₩319,129 | ₩313,421 | ₩315,151 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩307,977 | ₩317,847 | ₩307,836 | ₩316,399 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩302,612 | ₩309,908 | ₩301,198 | ₩309,720 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩293,614 | ₩299,339 | ₩287,646 | ₩297,074 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩304,839 | ₩312,362 | ₩291,844 | ₩297,181 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩301,741 | ₩305,764 | ₩298,281 | ₩304,637 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩289,564 | ₩301,332 | ₩289,564 | ₩299,407 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩293,694 | ₩297,295 | ₩288,196 | ₩290,114 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩299,957 | ₩301,741 | ₩292,159 | ₩296,604 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩292,528 | ₩297,168 | ₩290,972 | ₩297,047 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩289,336 | ₩292,715 | ₩285,889 | ₩292,112 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩286,077 | ₩289,658 | ₩284,877 | ₩287,472 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩287,418 | ₩290,979 | ₩284,267 | ₩285,567 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩293,426 | ₩295,190 | ₩287,613 | ₩289,296 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩285,393 | ₩290,677 | ₩283,677 | ₩290,596 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩281,558 | ₩288,880 | ₩276,920 | ₩284,253 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,914 | ₩290,355 | ₩284,575 | ₩287,257 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩287,351 | ₩292,554 | ₩284,065 | ₩287,660 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩280,418 | ₩284,515 | ₩279,573 | ₩280,820 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩280,284 | ₩282,966 | ₩278,956 | ₩280,686 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩276,207 | ₩280,726 | ₩274,919 | ₩279,922 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩278,017 | ₩282,403 | ₩276,529 | ₩278,004 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩283,060 | ₩285,836 | ₩275,174 | ₩277,159 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩285,648 | ₩286,734 | ₩283,046 | ₩284,736 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩278,648 | ₩287,525 | ₩277,374 | ₩286,506 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩278,366 | ₩283,636 | ₩278,366 | ₩280,042 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩275,335 | ₩277,669 | ₩273,203 | ₩277,052 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩276,529 | ₩277,213 | ₩272,344 | ₩272,492 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩276,971 | ₩278,701 | ₩275,778 | ₩276,274 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩274,584 | ₩278,393 | ₩274,584 | ₩277,400 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩275,992 | ₩276,931 | ₩274,732 | ₩276,314 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩275,590 | ₩278,379 | ₩275,040 | ₩275,362 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩271,151 | ₩275,932 | ₩270,896 | ₩275,255 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩274,048 | ₩275,590 | ₩272,827 | ₩273,189 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩268,589 | ₩273,565 | ₩267,859 | ₩271,526 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩271,245 | ₩273,391 | ₩265,425 | ₩267,584 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩276,220 | ₩277,870 | ₩263,373 | ₩266,243 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩278,044 | ₩278,969 | ₩273,230 | ₩274,745 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩282,322 | ₩282,322 | ₩276,904 | ₩278,245 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩285,943 | ₩287,069 | ₩279,036 | ₩280,029 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩285,353 | ₩287,767 | ₩282,291 | ₩287,177 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩281,947 | ₩287,566 | ₩281,263 | ₩285,353 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩280,230 | ₩284,790 | ₩280,196 | ₩282,242 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩284,173 | ₩285,547 | ₩279,439 | ₩281,115 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩280,579 | ₩283,730 | ₩280,021 | ₩282,282 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩276,690 | ₩281,450 | ₩276,059 | ₩280,378 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩269,340 | ₩277,400 | ₩267,455 | ₩277,078 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩266,068 | ₩271,124 | ₩265,076 | ₩270,091 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩263,413 | ₩266,839 | ₩263,386 | ₩264,915 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩263,467 | ₩267,543 | ₩262,843 | ₩265,465 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩261,509 | ₩264,110 | ₩258,840 | ₩263,105 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,885 | ₩270,226 | ₩252,872 | ₩262,126 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩233,333 | ₩241,446 | ₩232,485 | ₩238,268 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩228,049 | ₩232,716 | ₩224,267 | ₩231,616 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩238,992 | ₩240,816 | ₩226,601 | ₩227,539 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩234,406 | ₩237,222 | ₩230,664 | ₩234,164 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,695 | ₩237,517 | ₩231,167 | ₩234,325 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,710 | ₩239,220 | ₩232,525 | ₩235,371 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩235,371 | ₩242,412 | ₩235,183 | ₩240,132 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,893 | ₩246,904 | ₩237,731 | ₩239,207 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩247,414 | ₩249,305 | ₩246,106 | ₩246,824 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩246,368 | ₩247,307 | ₩243,216 | ₩244,692 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩245,563 | ₩248,098 | ₩244,075 | ₩246,100 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩245,577 | ₩246,864 | ₩237,644 | ₩242,559 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩250,069 | ₩251,679 | ₩244,645 | ₩248,165 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩240,963 | ₩250,941 | ₩239,562 | ₩249,238 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,865 | ₩245,865 | ₩239,415 | ₩240,186 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩244,289 | ₩250,928 | ₩243,391 | ₩249,680 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩237,155 | ₩247,374 | ₩236,310 | ₩245,362 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩228,599 | ₩237,141 | ₩227,559 | ₩235,183 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩230,275 | ₩232,099 | ₩227,171 | ₩228,612 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,878 | ₩228,652 | ₩221,357 | ₩228,036 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,896 | ₩226,896 | ₩222,376 | ₩224,991 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,880 | ₩229,504 | ₩227,150 | ₩227,271 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,646 | ₩226,359 | ₩220,646 | ₩225,809 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩223,194 | ₩225,568 | ₩219,024 | ₩220,861 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩220,472 | ₩226,104 | ₩220,472 | ₩224,415 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,640 | ₩222,188 | ₩218,970 | ₩220,941 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩216,462 | ₩218,594 | ₩216,134 | ₩217,508 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩222,591 | ₩222,819 | ₩216,636 | ₩217,803 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩224,187 | ₩224,187 | ₩219,077 | ₩221,062 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩215,604 | ₩223,007 | ₩215,255 | ₩221,062 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩218,152 | ₩220,861 | ₩216,362 | ₩219,064 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩225,300 | ₩227,336 | ₩212,948 | ₩213,887 | -5.07% | 167.8만 |
|---|