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 | ₩510,677 | ₩513,956 | ₩499,558 | ₩513,360 | +0.53% | 90만 |
| 2026.10.08 | ₩504,575 | ₩511,281 | ₩496,125 | ₩502,522 | -0.41% | 199.3만 |
| 2026.10.07 | ₩510,717 | ₩517,678 | ₩502,965 | ₩511,576 | +0.17% | 104만 |
| 2026.10.06 | ₩519,724 | ₩522,990 | ₩515,130 | ₩520,441 | +0.14% | 148만 |
| 2026.10.05 | ₩518,912 | ₩521,407 | ₩514,312 | ₩515,264 | -0.70% | 85.1만 |
| 2026.10.02 | ₩510,650 | ₩520,307 | ₩507,311 | ₩515,895 | +1.03% | 125.5만 |
| 2026.10.01 | ₩492,503 | ₩505,212 | ₩486,884 | ₩501,463 | +1.82% | 127.4만 |
| 2026.09.30 | ₩485,529 | ₩491,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩488,265 |
| +0.56% |
| 96.5만 |
| 2026.09.29 | ₩486,870 | ₩489,486 | ₩478,286 | ₩483,718 | -0.65% | 88.3만 |
|---|
| 2026.09.28 | ₩484,308 | ₩488,466 | ₩476,576 | ₩482,498 | -0.37% | 86.3만 |
|---|
| 2026.09.25 | ₩485,475 | ₩492,077 | ₩481,103 | ₩485,730 | +0.05% | 122.2만 |
|---|
| 2026.09.24 | ₩464,740 | ₩481,156 | ₩461,091 | ₩479,547 | +3.19% | 84.5만 |
|---|
| 2026.09.23 | ₩465,665 | ₩474,356 | ₩457,188 | ₩473,941 | +1.78% | 142.2만 |
|---|
| 2026.09.22 | ₩455,874 | ₩467,556 | ₩454,654 | ₩465,839 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩458,208 | ₩460,005 | ₩449,885 | ₩458,744 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩448,309 | ₩451,455 | ₩444,970 | ₩449,315 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩443,655 | ₩453,192 | ₩439,886 | ₩444,541 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | ₩426,541 | ₩435,293 | ₩424,435 | ₩431,933 | +1.26% | 179.9만 |
|---|
| 2026.09.15 | ₩424,570 | ₩428,459 | ₩417,709 | ₩420,291 | -1.01% | 139.1만 |
|---|
| 2026.09.14 | ₩435,903 | ₩437,908 | ₩421,257 | ₩422,437 | -3.09% | 114만 |
|---|
| 2026.09.11 | ₩445,506 | ₩454,922 | ₩444,634 | ₩454,198 | +1.95% | 52.2만 |
|---|
| 2026.09.10 | ₩439,605 | ₩443,481 | ₩436,319 | ₩436,775 | -0.64% | 69.7만 |
|---|
| 2026.09.09 | ₩444,246 | ₩452,709 | ₩440,678 | ₩443,964 | -0.06% | 74.9만 |
|---|
| 2026.09.08 | ₩442,609 | ₩447,733 | ₩436,909 | ₩447,196 | +1.04% | 102만 |
|---|
| 2026.09.04 | ₩437,378 | ₩442,341 | ₩434,830 | ₩438,867 | +0.34% | 60.6만 |
|---|
| 2026.09.03 | ₩427,976 | ₩434,736 | ₩418,467 | ₩432,711 | +1.11% | 76만 |
|---|
| 2026.09.02 | ₩426,568 | ₩431,826 | ₩421,096 | ₩431,316 | +1.11% | 68.6만 |
|---|
| 2026.09.01 | ₩431,168 | ₩431,879 | ₩424,100 | ₩428,218 | -0.68% | 83.2만 |
|---|
| 2026.08.31 | ₩432,536 | ₩435,903 | ₩428,084 | ₩432,818 | +0.07% | 149.4만 |
|---|
| 2026.08.28 | ₩435,112 | ₩437,050 | ₩426,581 | ₩429,157 | -1.37% | 219.6만 |
|---|
| 2026.08.27 | ₩434,320 | ₩439,249 | ₩428,405 | ₩437,003 | +0.62% | 132.6만 |
|---|
| 2026.08.26 | ₩433,395 | ₩438,673 | ₩430,578 | ₩431,705 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩426,809 | ₩430,176 | ₩420,968 | ₩429,358 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩417,246 | ₩420,908 | ₩411,562 | ₩416,670 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩428,151 | ₩432,858 | ₩416,147 | ₩424,006 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩422,035 | ₩432,805 | ₩420,070 | ₩424,516 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩468,093 | ₩472,116 | ₩421,847 | ₩428,459 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩469,434 | ₩470,634 | ₩446,150 | ₩457,363 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩482,846 | ₩491,444 | ₩480,177 | ₩484,389 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩474,879 | ₩484,308 | ₩469,568 | ₩479,923 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩472,787 | ₩479,735 | ₩470,802 | ₩474,598 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩472,116 | ₩479,279 | ₩470,963 | ₩475,470 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩454,949 | ₩463,305 | ₩451,649 | ₩460,984 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩462,419 | ₩462,701 | ₩449,852 | ₩449,865 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩455,351 | ₩462,621 | ₩449,959 | ₩457,323 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩446,767 | ₩462,084 | ₩442,757 | ₩451,944 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩453,876 | ₩460,314 | ₩450,214 | ₩450,683 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩449,315 | ₩461,212 | ₩444,970 | ₩457,685 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩425,347 | ₩434,991 | ₩418,199 | ₩431,732 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩432,416 | ₩442,596 | ₩425,535 | ₩427,963 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩411,090 | ₩421,713 | ₩409,749 | ₩419,392 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩406,946 | ₩412,847 | ₩393,721 | ₩397,973 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩414,537 | ₩415,771 | ₩396,471 | ₩409,306 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩430,873 | ₩431,624 | ₩410,111 | ₩420,720 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩434,066 | ₩435,501 | ₩422,920 | ₩427,413 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩436,024 | ₩446,338 | ₩435,393 | ₩436,077 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩433,368 | ₩444,775 | ₩433,368 | ₩439,296 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩436,976 | ₩441,979 | ₩427,976 | ₩440,074 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩427,091 | ₩432,443 | ₩420,076 | ₩421,324 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩412,062 | ₩427,098 | ₩403,539 | ₩423,698 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩424,241 | ₩429,706 | ₩416,187 | ₩419,486 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩443,481 | ₩445,278 | ₩423,979 | ₩432,832 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩440,182 | ₩443,191 | ₩432,644 | ₩436,882 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩436,922 | ₩445,761 | ₩427,212 | ₩430,310 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩429,760 | ₩434,622 | ₩426,648 | ₩431,946 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩437,271 | ₩442,247 | ₩430,940 | ₩432,107 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩413,048 | ₩425,924 | ₩409,642 | ₩425,495 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩420,727 | ₩420,962 | ₩410,433 | ₩414,604 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩425,482 | ₩440,709 | ₩424,590 | ₩428,835 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩444,742 | ₩447,096 | ₩417,555 | ₩420,962 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩458,899 | ₩462,996 | ₩448,122 | ₩450,120 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩457,188 | ₩476,127 | ₩456,397 | ₩469,528 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩442,676 | ₩459,723 | ₩438,638 | ₩456,196 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩475,389 | ₩475,389 | ₩440,812 | ₩440,812 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩486,428 | ₩494,904 | ₩476,596 | ₩482,927 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩469,434 | ₩481,614 | ₩466,752 | ₩471,178 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩481,592 | ₩482,390 | ₩471,848 | ₩472,894 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩497,520 | ₩502,915 | ₩493,000 | ₩500,739 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩482,109 | ₩492,463 | ₩479,775 | ₩487,769 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩475,376 | ₩479,641 | ₩465,790 | ₩470,373 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩481,545 | ₩488,211 | ₩469,582 | ₩469,823 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩482,243 | ₩484,107 | ₩471,875 | ₩478,742 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩460,166 | ₩472,385 | ₩455,214 | ₩470,333 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩443,910 | ₩456,196 | ₩440,892 | ₩456,062 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩443,414 | ₩451,824 | ₩433,475 | ₩434,562 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩453,285 | ₩457,363 | ₩422,504 | ₩444,527 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩451,207 | ₩451,207 | ₩438,699 | ₩444,755 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩450,013 | ₩454,533 | ₩439,907 | ₩442,381 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩461,695 | ₩463,331 | ₩450,764 | ₩460,193 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩466,711 | ₩476,797 | ₩462,701 | ₩470,078 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩449,101 | ₩468,093 | ₩447,270 | ₩464,834 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩446,271 | ₩449,315 | ₩437,392 | ₩442,609 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩455,029 | ₩457,363 | ₩441,509 | ₩453,782 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩468,012 | ₩468,012 | ₩450,657 | ₩454,855 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩480,057 | ₩481,572 | ₩459,831 | ₩466,282 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩469,702 | ₩477,133 | ₩462,486 | ₩477,133 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩459,871 | ₩465,209 | ₩448,645 | ₩464,820 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩461,977 | ₩462,621 | ₩444,962 | ₩452,736 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩442,609 | ₩469,380 | ₩438,317 | ₩458,811 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩455,485 | ₩463,318 | ₩437,888 | ₩461,534 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩474,128 | ₩476,127 | ₩451,676 | ₩456,665 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩479,324 | ₩479,324 | ₩466,416 | ₩468,106 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩487,058 | ₩489,740 | ₩480,164 | ₩484,925 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩493,617 | ₩496,259 | ₩482,008 | ₩484,442 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩488,117 | ₩489,553 | ₩472,224 | ₩485,059 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩486,964 | ₩496,494 | ₩483,919 | ₩491,377 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩486,582 | ₩488,614 | ₩480,325 | ₩483,249 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩491,725 | ₩492,396 | ₩472,693 | ₩476,221 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩482,846 | ₩491,927 | ₩480,150 | ₩491,806 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩472,116 | ₩480,848 | ₩472,116 | ₩477,388 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩471,768 | ₩475,107 | ₩466,939 | ₩471,245 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩474,155 | ₩474,155 | ₩460,501 | ₩472,666 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩462,607 | ₩471,446 | ₩453,446 | ₩469,313 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩447,947 | ₩452,253 | ₩443,548 | ₩449,932 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩446,794 | ₩449,986 | ₩434,924 | ₩445,694 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩464,606 | ₩465,283 | ₩445,859 | ₩456,880 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩469,434 | ₩473,163 | ₩463,211 | ₩465,357 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩457,054 | ₩467,332 | ₩454,560 | ₩464,780 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩459,656 | ₩462,299 | ₩453,929 | ₩454,640 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩449,436 | ₩459,267 | ₩448,383 | ₩455,083 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩448,430 | ₩452,011 | ₩445,292 | ₩449,503 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩443,991 | ₩453,339 | ₩443,991 | ₩448,430 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩437,566 | ₩443,112 | ₩430,806 | ₩442,556 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩438,800 | ₩440,503 | ₩429,250 | ₩436,238 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩447,478 | ₩449,302 | ₩439,082 | ₩443,226 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩432,630 | ₩444,339 | ₩430,177 | ₩444,098 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩434,441 | ₩436,641 | ₩429,197 | ₩434,803 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩426,514 | ₩434,387 | ₩425,173 | ₩433,140 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩419,473 | ₩431,222 | ₩418,051 | ₩426,957 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩389,818 | ₩403,284 | ₩387,846 | ₩403,190 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩395,156 | ₩397,007 | ₩387,113 | ₩392,876 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩378,203 | ₩397,503 | ₩376,351 | ₩390,623 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩384,601 | ₩394,821 | ₩382,642 | ₩388,745 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩368,841 | ₩380,844 | ₩365,870 | ₩378,726 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩381,744 | ₩381,744 | ₩357,400 | ₩361,343 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩372,623 | ₩379,973 | ₩370,115 | ₩374,286 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩387,538 | ₩388,986 | ₩375,990 | ₩376,982 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩402,372 | ₩404,706 | ₩389,335 | ₩393,144 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩384,332 | ₩405,041 | ₩384,332 | ₩400,467 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩384,587 | ₩394,874 | ₩383,903 | ₩387,565 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩386,331 | ₩389,952 | ₩369,203 | ₩372,234 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩375,675 | ₩393,158 | ₩370,290 | ₩389,241 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩385,030 | ₩388,758 | ₩379,598 | ₩381,073 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩384,547 | ₩387,417 | ₩380,496 | ₩385,446 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩385,607 | ₩388,906 | ₩382,253 | ₩383,514 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩381,315 | ₩389,255 | ₩372,757 | ₩375,252 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩374,716 | ₩386,894 | ₩371,631 | ₩379,276 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩381,180 | ₩384,399 | ₩376,285 | ₩381,261 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩383,528 | ₩393,386 | ₩380,000 | ₩382,978 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩359,358 | ₩379,222 | ₩355,026 | ₩378,256 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩376,352 | ₩378,967 | ₩362,953 | ₩365,394 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩398,033 | ₩404,505 | ₩377,921 | ₩381,596 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩411,828 | ₩413,102 | ₩399,294 | ₩403,606 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩408,146 | ₩409,507 | ₩396,980 | ₩405,779 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩406,181 | ₩425,173 | ₩406,181 | ₩420,170 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩408,099 | ₩414,249 | ₩400,159 | ₩412,203 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩407,724 | ₩418,212 | ₩392,380 | ₩410,460 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩404,357 | ₩414,443 | ₩394,338 | ₩405,296 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩372,489 | ₩409,574 | ₩372,489 | ₩404,357 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩325,251 | ₩329,878 | ₩321,683 | ₩328,604 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩318,786 | ₩332,628 | ₩318,786 | ₩326,646 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩318,263 | ₩323,655 | ₩316,519 | ₩321,281 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩318,477 | ₩325,921 | ₩317,243 | ₩321,670 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩312,616 | ₩317,042 | ₩308,110 | ₩314,373 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩308,458 | ₩316,264 | ₩306,272 | ₩313,193 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩320,731 | ₩325,412 | ₩306,735 | ₩307,788 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩316,533 | ₩320,771 | ₩314,400 | ₩319,242 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩315,956 | ₩319,170 | ₩313,461 | ₩315,191 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩308,016 | ₩317,887 | ₩307,875 | ₩316,439 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩302,651 | ₩309,947 | ₩301,236 | ₩309,759 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩293,651 | ₩299,377 | ₩287,683 | ₩297,111 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩304,877 | ₩312,402 | ₩291,881 | ₩297,219 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩301,779 | ₩305,803 | ₩298,319 | ₩304,676 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩289,601 | ₩301,370 | ₩289,601 | ₩299,445 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩293,732 | ₩297,333 | ₩288,232 | ₩290,150 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩299,995 | ₩301,779 | ₩292,196 | ₩296,642 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩292,565 | ₩297,205 | ₩291,009 | ₩297,085 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩289,373 | ₩292,752 | ₩285,926 | ₩292,149 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩286,113 | ₩289,694 | ₩284,913 | ₩287,508 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩287,455 | ₩291,016 | ₩284,303 | ₩285,604 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩293,463 | ₩295,227 | ₩287,649 | ₩289,332 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩285,429 | ₩290,714 | ₩283,712 | ₩290,633 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩281,593 | ₩288,917 | ₩276,955 | ₩284,289 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩287,951 | ₩290,392 | ₩284,611 | ₩287,294 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩287,388 | ₩292,591 | ₩284,101 | ₩287,696 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩280,453 | ₩284,551 | ₩279,608 | ₩280,856 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩280,319 | ₩283,002 | ₩278,991 | ₩280,722 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩276,242 | ₩280,762 | ₩274,954 | ₩279,957 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩278,052 | ₩282,438 | ₩276,564 | ₩278,039 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩283,096 | ₩285,872 | ₩275,209 | ₩277,194 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩285,684 | ₩286,771 | ₩283,082 | ₩284,772 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩278,683 | ₩287,562 | ₩277,409 | ₩286,543 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩278,401 | ₩283,672 | ₩278,401 | ₩280,078 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩275,370 | ₩277,704 | ₩273,237 | ₩277,087 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩276,564 | ₩277,248 | ₩272,379 | ₩272,527 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩277,006 | ₩278,737 | ₩275,813 | ₩276,309 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩274,619 | ₩278,428 | ₩274,619 | ₩277,436 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩276,027 | ₩276,966 | ₩274,766 | ₩276,349 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩275,625 | ₩278,415 | ₩275,075 | ₩275,397 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩271,185 | ₩275,967 | ₩270,930 | ₩275,290 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩274,082 | ₩275,625 | ₩272,862 | ₩273,224 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩268,624 | ₩273,600 | ₩267,893 | ₩271,561 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩271,279 | ₩273,425 | ₩265,458 | ₩267,618 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩276,255 | ₩277,905 | ₩263,406 | ₩266,276 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩278,079 | ₩279,005 | ₩273,264 | ₩274,780 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩282,358 | ₩282,358 | ₩276,939 | ₩278,280 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩285,979 | ₩287,106 | ₩279,072 | ₩280,064 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩285,389 | ₩287,803 | ₩282,327 | ₩287,213 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩281,982 | ₩287,602 | ₩281,298 | ₩285,389 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩280,266 | ₩284,826 | ₩280,232 | ₩282,277 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩284,209 | ₩285,584 | ₩279,474 | ₩281,151 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩280,614 | ₩283,766 | ₩280,056 | ₩282,318 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩276,725 | ₩281,486 | ₩276,094 | ₩280,413 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩269,375 | ₩277,436 | ₩267,489 | ₩277,114 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩266,102 | ₩271,158 | ₩265,110 | ₩270,126 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩263,446 | ₩266,873 | ₩263,420 | ₩264,949 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩263,500 | ₩267,577 | ₩262,876 | ₩265,498 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩261,542 | ₩264,144 | ₩258,873 | ₩263,138 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩268,919 | ₩270,260 | ₩252,904 | ₩262,159 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩233,362 | ₩241,477 | ₩232,515 | ₩238,298 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩228,078 | ₩232,745 | ₩224,296 | ₩231,646 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩239,022 | ₩240,846 | ₩226,629 | ₩227,568 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩234,435 | ₩237,252 | ₩230,693 | ₩234,194 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩233,724 | ₩237,547 | ₩231,196 | ₩234,355 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩238,741 | ₩239,250 | ₩232,555 | ₩235,401 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩235,401 | ₩242,443 | ₩235,213 | ₩240,162 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩244,924 | ₩246,936 | ₩237,762 | ₩239,237 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩247,445 | ₩249,337 | ₩246,138 | ₩246,855 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩246,399 | ₩247,338 | ₩243,247 | ₩244,723 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩245,594 | ₩248,129 | ₩244,106 | ₩246,131 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩245,608 | ₩246,895 | ₩237,674 | ₩242,590 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩250,101 | ₩251,711 | ₩244,676 | ₩248,196 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩240,994 | ₩250,973 | ₩239,592 | ₩249,269 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩245,896 | ₩245,896 | ₩239,445 | ₩240,216 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩244,320 | ₩250,959 | ₩243,422 | ₩249,712 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩237,185 | ₩247,405 | ₩236,340 | ₩245,393 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩228,628 | ₩237,171 | ₩227,588 | ₩235,213 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩230,304 | ₩232,128 | ₩227,199 | ₩228,641 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩223,907 | ₩228,681 | ₩221,385 | ₩228,064 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩226,924 | ₩226,924 | ₩222,404 | ₩225,020 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩228,909 | ₩229,533 | ₩227,179 | ₩227,300 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩220,674 | ₩226,388 | ₩220,674 | ₩225,838 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩223,223 | ₩225,597 | ₩219,051 | ₩220,889 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩220,500 | ₩226,133 | ₩220,500 | ₩224,443 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩219,668 | ₩222,217 | ₩218,998 | ₩220,969 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩216,490 | ₩218,622 | ₩216,161 | ₩217,536 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩222,619 | ₩222,847 | ₩216,664 | ₩217,831 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩224,215 | ₩224,215 | ₩219,105 | ₩221,090 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩215,631 | ₩223,035 | ₩215,282 | ₩221,090 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩218,180 | ₩220,889 | ₩216,389 | ₩219,092 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩225,328 | ₩227,364 | ₩212,975 | ₩213,914 | -5.07% | 167.8만 |
|---|