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 | ₩507,989 | ₩511,251 | ₩496,929 | ₩510,657 | +0.53% | 90만 |
| 2026.10.08 | ₩501,919 | ₩508,589 | ₩493,513 | ₩499,877 | -0.41% | 199.3만 |
| 2026.10.07 | ₩508,029 | ₩514,953 | ₩500,318 | ₩508,883 | +0.17% | 104만 |
| 2026.10.06 | ₩516,988 | ₩520,237 | ₩512,419 | ₩517,702 | +0.14% | 148만 |
| 2026.10.05 | ₩516,181 | ₩518,662 | ₩511,605 | ₩512,552 | -0.70% | 85.1만 |
| 2026.10.02 | ₩507,962 | ₩517,568 | ₩504,640 | ₩513,179 | +1.03% | 125.5만 |
| 2026.10.01 | ₩489,911 | ₩502,552 | ₩484,321 | ₩498,823 | +1.82% | 127.4만 |
| 2026.09.30 | ₩482,973 | ₩489,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩485,695 |
| +0.56% |
| 96.5만 |
| 2026.09.29 | ₩484,307 | ₩486,909 | ₩475,769 | ₩481,172 | -0.65% | 88.3만 |
|---|
| 2026.09.28 | ₩481,759 | ₩485,895 | ₩474,068 | ₩479,958 | -0.37% | 86.3만 |
|---|
| 2026.09.25 | ₩482,920 | ₩489,487 | ₩478,570 | ₩483,173 | +0.05% | 122.2만 |
|---|
| 2026.09.24 | ₩462,293 | ₩478,624 | ₩458,664 | ₩477,023 | +3.19% | 84.5만 |
|---|
| 2026.09.23 | ₩463,214 | ₩471,859 | ₩454,782 | ₩471,446 | +1.78% | 142.2만 |
|---|
| 2026.09.22 | ₩453,474 | ₩465,095 | ₩452,260 | ₩463,387 | +2.19% | 88.7만 |
|---|
| 2026.09.21 | ₩455,796 | ₩457,584 | ₩447,517 | ₩456,330 | +0.12% | 76.4만 |
|---|
| 2026.09.18 | ₩445,950 | ₩449,078 | ₩442,628 | ₩446,950 | +0.22% | 170.7만 |
|---|
| 2026.09.17 | ₩441,320 | ₩450,806 | ₩437,571 | ₩442,201 | +0.20% | 109.4만 |
|---|
| 2026.09.16 | ₩424,296 | ₩433,001 | ₩422,201 | ₩429,659 | +1.26% | 179.9만 |
|---|
| 2026.09.15 | ₩422,335 | ₩426,204 | ₩415,510 | ₩418,079 | -1.01% | 139.1만 |
|---|
| 2026.09.14 | ₩433,609 | ₩435,603 | ₩419,039 | ₩420,213 | -3.09% | 114만 |
|---|
| 2026.09.11 | ₩443,161 | ₩452,527 | ₩442,294 | ₩451,807 | +1.95% | 52.2만 |
|---|
| 2026.09.10 | ₩437,291 | ₩441,147 | ₩434,022 | ₩434,476 | -0.64% | 69.7만 |
|---|
| 2026.09.09 | ₩441,907 | ₩450,326 | ₩438,358 | ₩441,627 | -0.06% | 74.9만 |
|---|
| 2026.09.08 | ₩440,279 | ₩445,376 | ₩434,609 | ₩444,842 | +1.04% | 102만 |
|---|
| 2026.09.04 | ₩435,076 | ₩440,013 | ₩432,541 | ₩436,557 | +0.34% | 60.6만 |
|---|
| 2026.09.03 | ₩425,723 | ₩432,448 | ₩416,264 | ₩430,433 | +1.11% | 76만 |
|---|
| 2026.09.02 | ₩424,323 | ₩429,553 | ₩418,879 | ₩429,046 | +1.11% | 68.6만 |
|---|
| 2026.09.01 | ₩428,899 | ₩429,606 | ₩421,868 | ₩425,964 | -0.68% | 83.2만 |
|---|
| 2026.08.31 | ₩430,260 | ₩433,609 | ₩425,830 | ₩430,540 | +0.07% | 149.4만 |
|---|
| 2026.08.28 | ₩432,821 | ₩434,749 | ₩424,336 | ₩426,898 | -1.37% | 219.6만 |
|---|
| 2026.08.27 | ₩432,034 | ₩436,937 | ₩426,150 | ₩434,703 | +0.62% | 132.6만 |
|---|
| 2026.08.26 | ₩431,114 | ₩436,364 | ₩428,312 | ₩429,433 | -0.39% | 113.8만 |
|---|
| 2026.08.25 | ₩424,563 | ₩427,912 | ₩418,752 | ₩427,098 | +0.60% | 160.7만 |
|---|
| 2026.08.24 | ₩415,050 | ₩418,692 | ₩409,396 | ₩414,476 | -0.14% | 103.8만 |
|---|
| 2026.08.21 | ₩425,897 | ₩430,580 | ₩413,956 | ₩421,774 | -0.97% | 120.1만 |
|---|
| 2026.08.20 | ₩419,813 | ₩430,527 | ₩417,859 | ₩422,281 | +0.59% | 191.2만 |
|---|
| 2026.08.19 | ₩465,629 | ₩469,631 | ₩419,626 | ₩426,204 | -8.47% | 387.5만 |
|---|
| 2026.08.18 | ₩466,963 | ₩468,157 | ₩443,802 | ₩454,955 | -2.57% | 352.6만 |
|---|
| 2026.08.17 | ₩480,305 | ₩488,857 | ₩477,650 | ₩481,839 | +0.32% | 181.7만 |
|---|
| 2026.08.14 | ₩472,380 | ₩481,759 | ₩467,096 | ₩477,396 | +1.06% | 92.7만 |
|---|
| 2026.08.13 | ₩470,298 | ₩477,209 | ₩468,324 | ₩472,100 | +0.38% | 84.5만 |
|---|
| 2026.08.12 | ₩469,631 | ₩476,756 | ₩468,484 | ₩472,967 | +0.71% | 89.7만 |
|---|
| 2026.08.11 | ₩452,554 | ₩460,866 | ₩449,272 | ₩458,558 | +1.33% | 79.7만 |
|---|
| 2026.08.10 | ₩459,985 | ₩460,265 | ₩447,484 | ₩447,497 | -2.71% | 84.9만 |
|---|
| 2026.08.07 | ₩452,954 | ₩460,185 | ₩447,591 | ₩454,915 | +0.43% | 85.2만 |
|---|
| 2026.08.06 | ₩444,415 | ₩459,652 | ₩440,426 | ₩449,565 | +1.16% | 91.9만 |
|---|
| 2026.08.05 | ₩451,487 | ₩457,891 | ₩447,844 | ₩448,311 | -0.70% | 93.3만 |
|---|
| 2026.08.04 | ₩446,950 | ₩458,784 | ₩442,628 | ₩455,276 | +1.86% | 152.6만 |
|---|
| 2026.08.03 | ₩423,109 | ₩432,701 | ₩415,997 | ₩429,459 | +1.50% | 83.1만 |
|---|
| 2026.07.31 | ₩430,140 | ₩440,266 | ₩423,295 | ₩425,710 | -1.03% | 114.7만 |
|---|
| 2026.07.30 | ₩408,926 | ₩419,493 | ₩407,592 | ₩417,185 | +2.02% | 128만 |
|---|
| 2026.07.29 | ₩404,804 | ₩410,674 | ₩391,649 | ₩395,878 | -2.20% | 120.9만 |
|---|
| 2026.07.28 | ₩412,355 | ₩413,582 | ₩394,384 | ₩407,152 | -1.26% | 150.9만 |
|---|
| 2026.07.27 | ₩428,605 | ₩429,352 | ₩407,952 | ₩418,506 | -2.36% | 112.9만 |
|---|
| 2026.07.24 | ₩431,781 | ₩433,208 | ₩420,694 | ₩425,163 | -1.53% | 118.3만 |
|---|
| 2026.07.23 | ₩433,729 | ₩443,988 | ₩433,102 | ₩433,782 | +0.01% | 111.5만 |
|---|
| 2026.07.22 | ₩431,087 | ₩442,434 | ₩431,087 | ₩436,984 | +1.37% | 85.5만 |
|---|
| 2026.07.21 | ₩434,676 | ₩439,652 | ₩425,723 | ₩437,758 | +0.71% | 130.5만 |
|---|
| 2026.07.20 | ₩424,843 | ₩430,166 | ₩417,865 | ₩419,106 | -1.35% | 101.9만 |
|---|
| 2026.07.17 | ₩409,893 | ₩424,850 | ₩401,415 | ₩421,467 | +2.82% | 174.4만 |
|---|
| 2026.07.16 | ₩422,008 | ₩427,445 | ₩413,996 | ₩417,278 | -1.12% | 148.7만 |
|---|
| 2026.07.15 | ₩441,147 | ₩442,934 | ₩421,748 | ₩430,553 | -2.40% | 142.1만 |
|---|
| 2026.07.14 | ₩437,865 | ₩440,858 | ₩430,366 | ₩434,582 | -0.75% | 123.8만 |
|---|
| 2026.07.13 | ₩434,622 | ₩443,415 | ₩424,963 | ₩428,045 | -1.51% | 139.9만 |
|---|
| 2026.07.10 | ₩427,498 | ₩432,334 | ₩424,403 | ₩429,673 | +0.51% | 93.7만 |
|---|
| 2026.07.09 | ₩434,969 | ₩439,919 | ₩428,672 | ₩429,833 | -1.18% | 151.8만 |
|---|
| 2026.07.08 | ₩410,874 | ₩423,682 | ₩407,485 | ₩423,255 | +3.01% | 113.8만 |
|---|
| 2026.07.07 | ₩418,512 | ₩418,746 | ₩408,272 | ₩412,422 | -1.46% | 160.7만 |
|---|
| 2026.07.06 | ₩423,242 | ₩438,389 | ₩422,355 | ₩426,577 | +0.79% | 115.2만 |
|---|
| 2026.07.02 | ₩442,401 | ₩444,742 | ₩415,357 | ₩418,746 | -5.35% | 199.5만 |
|---|
| 2026.07.01 | ₩456,483 | ₩460,559 | ₩445,763 | ₩447,751 | -1.91% | 131.8만 |
|---|
| 2026.06.30 | ₩454,782 | ₩473,621 | ₩453,995 | ₩467,056 | +2.70% | 158.8만 |
|---|
| 2026.06.29 | ₩440,346 | ₩457,304 | ₩436,329 | ₩453,795 | +3.05% | 214.6만 |
|---|
| 2026.06.26 | ₩472,887 | ₩472,887 | ₩438,492 | ₩438,492 | -7.27% | 552.7만 |
|---|
| 2026.06.25 | ₩483,867 | ₩492,299 | ₩474,088 | ₩480,385 | -0.72% | 114.3만 |
|---|
| 2026.06.24 | ₩466,963 | ₩479,079 | ₩464,295 | ₩468,697 | +0.37% | 122.4만 |
|---|
| 2026.06.23 | ₩479,057 | ₩479,851 | ₩469,365 | ₩470,405 | -1.81% | 121.2만 |
|---|
| 2026.06.22 | ₩494,901 | ₩500,268 | ₩490,405 | ₩498,103 | +0.65% | 149.4만 |
|---|
| 2026.06.18 | ₩479,571 | ₩489,871 | ₩477,250 | ₩485,201 | +1.17% | 272.7만 |
|---|
| 2026.06.17 | ₩472,873 | ₩477,116 | ₩463,338 | ₩467,897 | -1.05% | 84.4만 |
|---|
| 2026.06.16 | ₩479,011 | ₩485,642 | ₩467,110 | ₩467,350 | -2.43% | 131.3만 |
|---|
| 2026.06.15 | ₩479,704 | ₩481,559 | ₩469,391 | ₩476,222 | -0.73% | 94.6만 |
|---|
| 2026.06.12 | ₩457,744 | ₩469,898 | ₩452,818 | ₩467,857 | +2.21% | 130.7만 |
|---|
| 2026.06.11 | ₩441,574 | ₩453,795 | ₩438,572 | ₩453,661 | +2.74% | 136.1만 |
|---|
| 2026.06.10 | ₩441,080 | ₩449,445 | ₩431,194 | ₩432,274 | -2.00% | 118.7만 |
|---|
| 2026.06.09 | ₩450,899 | ₩454,955 | ₩420,280 | ₩442,187 | -1.93% | 145.7만 |
|---|
| 2026.06.08 | ₩448,831 | ₩448,831 | ₩436,390 | ₩442,414 | -1.43% | 175.6만 |
|---|
| 2026.06.05 | ₩447,644 | ₩452,140 | ₩437,591 | ₩440,053 | -1.70% | 125.2만 |
|---|
| 2026.06.04 | ₩459,265 | ₩460,892 | ₩448,391 | ₩457,770 | -0.33% | 108.5만 |
|---|
| 2026.06.03 | ₩464,255 | ₩474,288 | ₩460,265 | ₩467,603 | +0.72% | 147.1만 |
|---|
| 2026.06.02 | ₩446,737 | ₩465,629 | ₩444,916 | ₩462,387 | +3.50% | 193.3만 |
|---|
| 2026.06.01 | ₩443,922 | ₩446,950 | ₩435,089 | ₩440,279 | -0.82% | 239.7만 |
|---|
| 2026.05.29 | ₩452,634 | ₩454,955 | ₩439,185 | ₩451,393 | -0.27% | 302.2만 |
|---|
| 2026.05.28 | ₩465,549 | ₩465,549 | ₩448,284 | ₩452,460 | -2.81% | 177.9만 |
|---|
| 2026.05.27 | ₩477,530 | ₩479,037 | ₩457,410 | ₩463,828 | -2.87% | 128.3만 |
|---|
| 2026.05.26 | ₩467,230 | ₩474,621 | ₩460,052 | ₩474,621 | +1.58% | 221.5만 |
|---|
| 2026.05.22 | ₩457,450 | ₩462,760 | ₩446,283 | ₩462,373 | +1.08% | 162.7만 |
|---|
| 2026.05.21 | ₩459,545 | ₩460,185 | ₩442,620 | ₩450,352 | -2.00% | 222.6만 |
|---|
| 2026.05.20 | ₩440,279 | ₩466,910 | ₩436,010 | ₩456,396 | +3.66% | 320.6만 |
|---|
| 2026.05.19 | ₩453,088 | ₩460,879 | ₩435,583 | ₩459,105 | +1.33% | 419.7만 |
|---|
| 2026.05.18 | ₩471,633 | ₩473,621 | ₩449,298 | ₩454,262 | -3.68% | 232.1만 |
|---|
| 2026.05.15 | ₩476,801 | ₩476,801 | ₩463,961 | ₩465,642 | -2.34% | 179.2만 |
|---|
| 2026.05.14 | ₩484,494 | ₩487,163 | ₩477,636 | ₩482,373 | -0.44% | 106.7만 |
|---|
| 2026.05.13 | ₩491,018 | ₩493,647 | ₩479,471 | ₩481,892 | -1.86% | 148.2만 |
|---|
| 2026.05.12 | ₩485,548 | ₩486,976 | ₩469,738 | ₩482,506 | -0.63% | 151.5만 |
|---|
| 2026.05.11 | ₩484,401 | ₩493,880 | ₩481,372 | ₩488,790 | +0.91% | 148.9만 |
|---|
| 2026.05.08 | ₩484,020 | ₩486,042 | ₩477,797 | ₩480,705 | -0.68% | 111.3만 |
|---|
| 2026.05.07 | ₩489,137 | ₩489,804 | ₩470,205 | ₩473,714 | -3.15% | 119만 |
|---|
| 2026.05.06 | ₩480,305 | ₩489,337 | ₩477,623 | ₩489,217 | +1.86% | 94.6만 |
|---|
| 2026.05.05 | ₩469,631 | ₩478,317 | ₩469,631 | ₩474,875 | +1.12% | 78.3만 |
|---|
| 2026.05.04 | ₩469,284 | ₩472,607 | ₩464,481 | ₩468,764 | -0.11% | 87.7만 |
|---|
| 2026.05.01 | ₩471,659 | ₩471,659 | ₩458,077 | ₩470,178 | -0.31% | 94.7만 |
|---|
| 2026.04.30 | ₩460,172 | ₩468,964 | ₩451,060 | ₩466,843 | +1.45% | 164.7만 |
|---|
| 2026.04.29 | ₩445,589 | ₩449,872 | ₩441,213 | ₩447,564 | +0.44% | 101.1만 |
|---|
| 2026.04.28 | ₩444,442 | ₩447,617 | ₩432,635 | ₩443,348 | -0.25% | 154.7만 |
|---|
| 2026.04.27 | ₩462,160 | ₩462,834 | ₩443,512 | ₩454,475 | -1.66% | 177.6만 |
|---|
| 2026.04.24 | ₩466,963 | ₩470,672 | ₩460,772 | ₩462,907 | -0.87% | 96.8만 |
|---|
| 2026.04.23 | ₩454,649 | ₩464,872 | ₩452,167 | ₩462,333 | +1.69% | 98.9만 |
|---|
| 2026.04.22 | ₩457,237 | ₩459,865 | ₩451,540 | ₩452,247 | -1.09% | 108.8만 |
|---|
| 2026.04.21 | ₩447,070 | ₩456,850 | ₩446,023 | ₩452,687 | +1.26% | 68.2만 |
|---|
| 2026.04.20 | ₩446,070 | ₩449,632 | ₩442,948 | ₩447,137 | +0.24% | 91.5만 |
|---|
| 2026.04.17 | ₩441,654 | ₩450,953 | ₩441,654 | ₩446,070 | +1.00% | 135.4만 |
|---|
| 2026.04.16 | ₩435,263 | ₩440,780 | ₩428,539 | ₩440,226 | +1.14% | 115.9만 |
|---|
| 2026.04.15 | ₩436,490 | ₩438,185 | ₩426,991 | ₩433,942 | -0.58% | 78.8만 |
|---|
| 2026.04.14 | ₩445,122 | ₩446,937 | ₩436,771 | ₩440,893 | -0.95% | 85.5만 |
|---|
| 2026.04.13 | ₩430,353 | ₩442,001 | ₩427,913 | ₩441,760 | +2.65% | 99.4만 |
|---|
| 2026.04.10 | ₩432,154 | ₩434,342 | ₩426,938 | ₩432,514 | +0.08% | 117.8만 |
|---|
| 2026.04.09 | ₩424,269 | ₩432,101 | ₩422,935 | ₩430,860 | +1.55% | 103.4만 |
|---|
| 2026.04.08 | ₩417,265 | ₩428,952 | ₩415,851 | ₩424,710 | +1.78% | 147.8만 |
|---|
| 2026.04.07 | ₩387,766 | ₩401,161 | ₩385,805 | ₩401,068 | +3.43% | 95.2만 |
|---|
| 2026.04.06 | ₩393,076 | ₩394,917 | ₩385,075 | ₩390,808 | -0.58% | 49.8만 |
|---|
| 2026.04.02 | ₩376,212 | ₩395,411 | ₩374,370 | ₩388,567 | +3.28% | 88.9만 |
|---|
| 2026.04.01 | ₩382,576 | ₩392,743 | ₩380,628 | ₩386,699 | +1.08% | 123.7만 |
|---|
| 2026.03.31 | ₩366,900 | ₩378,839 | ₩363,944 | ₩376,732 | +2.68% | 107.6만 |
|---|
| 2026.03.30 | ₩379,734 | ₩379,734 | ₩355,519 | ₩359,441 | -5.34% | 134.7만 |
|---|
| 2026.03.27 | ₩370,662 | ₩377,973 | ₩368,167 | ₩372,316 | +0.45% | 103.7만 |
|---|
| 2026.03.26 | ₩385,498 | ₩386,939 | ₩374,011 | ₩374,998 | -2.72% | 102.5만 |
|---|
| 2026.03.25 | ₩400,254 | ₩402,575 | ₩387,286 | ₩391,075 | -2.29% | 183.8만 |
|---|
| 2026.03.24 | ₩382,309 | ₩402,909 | ₩382,309 | ₩398,359 | +4.20% | 134만 |
|---|
| 2026.03.23 | ₩382,563 | ₩392,796 | ₩381,882 | ₩385,525 | +0.77% | 145.7만 |
|---|
| 2026.03.20 | ₩384,297 | ₩387,899 | ₩367,260 | ₩370,275 | -3.65% | 387.3만 |
|---|
| 2026.03.19 | ₩373,697 | ₩391,088 | ₩368,340 | ₩387,192 | +3.61% | 154.4만 |
|---|
| 2026.03.18 | ₩383,003 | ₩386,712 | ₩377,600 | ₩379,067 | -1.03% | 79.3만 |
|---|
| 2026.03.17 | ₩382,523 | ₩385,378 | ₩378,494 | ₩383,417 | +0.23% | 115만 |
|---|
| 2026.03.16 | ₩383,577 | ₩386,859 | ₩380,241 | ₩381,495 | -0.54% | 127.5만 |
|---|
| 2026.03.13 | ₩379,307 | ₩387,206 | ₩370,795 | ₩373,277 | -1.59% | 164.6만 |
|---|
| 2026.03.12 | ₩372,743 | ₩384,858 | ₩369,675 | ₩377,279 | +1.22% | 162.9만 |
|---|
| 2026.03.11 | ₩379,174 | ₩382,376 | ₩374,304 | ₩379,254 | +0.02% | 145.2만 |
|---|
| 2026.03.10 | ₩381,509 | ₩391,315 | ₩378,000 | ₩380,962 | -0.14% | 146.3만 |
|---|
| 2026.03.09 | ₩357,467 | ₩377,226 | ₩353,157 | ₩376,265 | +5.26% | 178.5만 |
|---|
| 2026.03.06 | ₩374,371 | ₩376,973 | ₩361,042 | ₩363,471 | -2.91% | 169.6만 |
|---|
| 2026.03.05 | ₩395,938 | ₩402,375 | ₩375,932 | ₩379,588 | -4.13% | 215.5만 |
|---|
| 2026.03.04 | ₩409,660 | ₩410,927 | ₩397,192 | ₩401,481 | -2.00% | 183.5만 |
|---|
| 2026.03.03 | ₩405,998 | ₩407,352 | ₩394,891 | ₩403,643 | -0.58% | 161.4만 |
|---|
| 2026.03.02 | ₩404,043 | ₩422,935 | ₩404,043 | ₩417,959 | +3.44% | 187.3만 |
|---|
| 2026.02.27 | ₩405,951 | ₩412,068 | ₩398,053 | ₩410,034 | +1.01% | 299.8만 |
|---|
| 2026.02.26 | ₩405,577 | ₩416,011 | ₩390,314 | ₩408,299 | +0.67% | 271.4만 |
|---|
| 2026.02.25 | ₩402,229 | ₩412,262 | ₩392,262 | ₩403,163 | +0.23% | 367.1만 |
|---|
| 2026.02.24 | ₩370,528 | ₩407,419 | ₩370,528 | ₩402,229 | +8.56% | 614.8만 |
|---|
| 2026.02.23 | ₩323,539 | ₩328,142 | ₩319,990 | ₩326,874 | +1.03% | 281.8만 |
|---|
| 2026.02.20 | ₩317,108 | ₩330,877 | ₩317,108 | ₩324,926 | +2.47% | 165.5만 |
|---|
| 2026.02.19 | ₩316,588 | ₩321,951 | ₩314,853 | ₩319,589 | +0.95% | 112.4만 |
|---|
| 2026.02.18 | ₩316,801 | ₩324,206 | ₩315,574 | ₩319,976 | +1.00% | 103.4만 |
|---|
| 2026.02.17 | ₩310,971 | ₩315,373 | ₩306,488 | ₩312,718 | +0.56% | 112.1만 |
|---|
| 2026.02.13 | ₩306,835 | ₩314,600 | ₩304,660 | ₩311,544 | +1.53% | 82.6만 |
|---|
| 2026.02.12 | ₩319,042 | ₩323,699 | ₩305,120 | ₩306,168 | -4.04% | 143만 |
|---|
| 2026.02.11 | ₩314,866 | ₩319,082 | ₩312,745 | ₩317,562 | +0.86% | 96.9만 |
|---|
| 2026.02.10 | ₩314,293 | ₩317,489 | ₩311,811 | ₩313,532 | -0.24% | 97.5만 |
|---|
| 2026.02.09 | ₩306,394 | ₩316,214 | ₩306,254 | ₩314,773 | +2.73% | 137.2만 |
|---|
| 2026.02.06 | ₩301,058 | ₩308,316 | ₩299,650 | ₩308,129 | +2.35% | 96.5만 |
|---|
| 2026.02.05 | ₩292,105 | ₩297,801 | ₩286,168 | ₩295,548 | +1.18% | 78.5만 |
|---|
| 2026.02.04 | ₩303,272 | ₩310,757 | ₩290,344 | ₩295,654 | -2.51% | 183.3만 |
|---|
| 2026.02.03 | ₩300,191 | ₩304,193 | ₩296,748 | ₩303,072 | +0.96% | 130.9만 |
|---|
| 2026.02.02 | ₩288,076 | ₩299,784 | ₩288,076 | ₩297,869 | +3.40% | 103.1만 |
|---|
| 2026.01.30 | ₩292,185 | ₩295,768 | ₩286,715 | ₩288,623 | -1.22% | 115.8만 |
|---|
| 2026.01.29 | ₩298,416 | ₩300,191 | ₩290,658 | ₩295,081 | -1.12% | 119.6만 |
|---|
| 2026.01.28 | ₩291,025 | ₩295,641 | ₩289,477 | ₩295,521 | +1.54% | 145.8만 |
|---|
| 2026.01.27 | ₩287,849 | ₩291,211 | ₩284,420 | ₩290,611 | +0.96% | 100.2만 |
|---|
| 2026.01.26 | ₩284,607 | ₩288,170 | ₩283,413 | ₩285,995 | +0.49% | 79.5만 |
|---|
| 2026.01.23 | ₩285,941 | ₩289,484 | ₩282,806 | ₩284,100 | -0.64% | 79.7만 |
|---|
| 2026.01.22 | ₩291,919 | ₩293,673 | ₩286,135 | ₩287,809 | -1.41% | 83.2만 |
|---|
| 2026.01.21 | ₩283,927 | ₩289,184 | ₩282,219 | ₩289,103 | +1.82% | 98.8만 |
|---|
| 2026.01.20 | ₩280,111 | ₩287,396 | ₩275,498 | ₩282,793 | +0.96% | 100.5만 |
|---|
| 2026.01.16 | ₩286,435 | ₩288,863 | ₩283,113 | ₩285,781 | -0.23% | 111만 |
|---|
| 2026.01.15 | ₩285,875 | ₩291,051 | ₩282,606 | ₩286,182 | +0.11% | 146.2만 |
|---|
| 2026.01.14 | ₩278,977 | ₩283,053 | ₩278,137 | ₩279,377 | +0.14% | 100.5만 |
|---|
| 2026.01.13 | ₩278,844 | ₩281,512 | ₩277,523 | ₩279,244 | +0.14% | 115.6만 |
|---|
| 2026.01.12 | ₩274,788 | ₩279,284 | ₩273,507 | ₩278,483 | +1.34% | 88.4만 |
|---|
| 2026.01.09 | ₩276,589 | ₩280,952 | ₩275,108 | ₩276,576 | -0.00% | 71.8만 |
|---|
| 2026.01.08 | ₩281,605 | ₩284,367 | ₩273,760 | ₩275,735 | -2.08% | 138.7만 |
|---|
| 2026.01.07 | ₩284,180 | ₩285,261 | ₩281,592 | ₩283,273 | -0.32% | 113.6만 |
|---|
| 2026.01.06 | ₩277,216 | ₩286,048 | ₩275,948 | ₩285,034 | +2.82% | 100.4만 |
|---|
| 2026.01.05 | ₩276,936 | ₩282,179 | ₩276,936 | ₩278,603 | +0.60% | 84.7만 |
|---|
| 2026.01.02 | ₩273,920 | ₩276,242 | ₩271,799 | ₩275,628 | +0.62% | 63.3만 |
|---|
| 2025.12.31 | ₩275,108 | ₩275,788 | ₩270,945 | ₩271,092 | -1.46% | 60만 |
|---|
| 2025.12.30 | ₩275,548 | ₩277,269 | ₩274,361 | ₩274,854 | -0.25% | 59.2만 |
|---|
| 2025.12.29 | ₩273,173 | ₩276,962 | ₩273,173 | ₩275,975 | +1.03% | 65.4만 |
|---|
| 2025.12.26 | ₩274,574 | ₩275,508 | ₩273,320 | ₩274,894 | +0.12% | 46.3만 |
|---|
| 2025.12.24 | ₩274,174 | ₩276,949 | ₩273,627 | ₩273,947 | -0.08% | 43.5만 |
|---|
| 2025.12.23 | ₩269,758 | ₩274,514 | ₩269,504 | ₩273,840 | +1.51% | 75.3만 |
|---|
| 2025.12.22 | ₩272,640 | ₩274,174 | ₩271,426 | ₩271,786 | -0.31% | 78.2만 |
|---|
| 2025.12.19 | ₩267,210 | ₩272,159 | ₩266,482 | ₩270,131 | +1.09% | 298.5만 |
|---|
| 2025.12.18 | ₩269,851 | ₩271,986 | ₩264,061 | ₩266,209 | -1.35% | 146.2만 |
|---|
| 2025.12.17 | ₩274,801 | ₩276,442 | ₩262,020 | ₩264,875 | -3.61% | 179.8만 |
|---|
| 2025.12.16 | ₩276,616 | ₩277,536 | ₩271,826 | ₩273,333 | -1.19% | 127.5만 |
|---|
| 2025.12.15 | ₩280,872 | ₩280,872 | ₩275,481 | ₩276,816 | -1.44% | 91만 |
|---|
| 2025.12.12 | ₩284,474 | ₩285,595 | ₩277,603 | ₩278,590 | -2.07% | 115.1만 |
|---|
| 2025.12.11 | ₩283,887 | ₩286,288 | ₩280,841 | ₩285,701 | +0.64% | 75.6만 |
|---|
| 2025.12.10 | ₩280,498 | ₩286,088 | ₩279,818 | ₩283,887 | +1.21% | 119.9만 |
|---|
| 2025.12.09 | ₩278,790 | ₩283,326 | ₩278,757 | ₩280,792 | +0.72% | 101.3만 |
|---|
| 2025.12.08 | ₩282,713 | ₩284,080 | ₩278,003 | ₩279,671 | -1.08% | 100.2만 |
|---|
| 2025.12.05 | ₩279,137 | ₩282,272 | ₩278,582 | ₩280,832 | +0.61% | 116만 |
|---|
| 2025.12.04 | ₩275,268 | ₩280,004 | ₩274,641 | ₩278,937 | +1.33% | 110.3만 |
|---|
| 2025.12.03 | ₩267,957 | ₩275,975 | ₩266,081 | ₩275,655 | +2.87% | 115.7만 |
|---|
| 2025.12.02 | ₩264,701 | ₩269,731 | ₩263,714 | ₩268,704 | +1.51% | 135.7만 |
|---|
| 2025.12.01 | ₩262,060 | ₩265,468 | ₩262,033 | ₩263,554 | +0.57% | 98만 |
|---|
| 2025.11.28 | ₩262,113 | ₩266,169 | ₩261,493 | ₩264,101 | +0.76% | 83만 |
|---|
| 2025.11.26 | ₩260,165 | ₩262,753 | ₩257,510 | ₩261,753 | +0.61% | 164.1만 |
|---|
| 2025.11.25 | ₩267,503 | ₩268,837 | ₩251,573 | ₩260,779 | -2.51% | 389.9만 |
|---|
| 2025.11.24 | ₩232,134 | ₩240,206 | ₩231,291 | ₩237,044 | +2.12% | 282.8만 |
|---|
| 2025.11.21 | ₩226,877 | ₩231,520 | ₩223,115 | ₩230,426 | +1.56% | 218.4만 |
|---|
| 2025.11.20 | ₩237,764 | ₩239,579 | ₩225,436 | ₩226,370 | -4.79% | 120만 |
|---|
| 2025.11.19 | ₩233,201 | ₩236,003 | ₩229,479 | ₩232,961 | -0.10% | 82.2만 |
|---|
| 2025.11.18 | ₩232,494 | ₩236,297 | ₩229,979 | ₩233,121 | +0.27% | 81.3만 |
|---|
| 2025.11.17 | ₩237,484 | ₩237,991 | ₩231,331 | ₩234,162 | -1.40% | 98.8만 |
|---|
| 2025.11.14 | ₩234,162 | ₩241,166 | ₩233,975 | ₩238,898 | +2.02% | 119.2만 |
|---|
| 2025.11.13 | ₩243,635 | ₩245,636 | ₩236,510 | ₩237,978 | -2.32% | 100.7만 |
|---|
| 2025.11.12 | ₩246,143 | ₩248,024 | ₩244,842 | ₩245,556 | -0.24% | 99.9만 |
|---|
| 2025.11.11 | ₩245,102 | ₩246,036 | ₩241,967 | ₩243,434 | -0.68% | 118.6만 |
|---|
| 2025.11.10 | ₩244,302 | ₩246,823 | ₩242,821 | ₩244,835 | +0.22% | 103.1만 |
|---|
| 2025.11.07 | ₩244,315 | ₩245,596 | ₩236,423 | ₩241,313 | -1.23% | 129.7만 |
|---|
| 2025.11.06 | ₩248,785 | ₩250,386 | ₩243,388 | ₩246,890 | -0.76% | 103만 |
|---|
| 2025.11.05 | ₩239,725 | ₩249,652 | ₩238,331 | ₩247,957 | +3.43% | 162.9만 |
|---|
| 2025.11.04 | ₩244,602 | ₩244,602 | ₩238,184 | ₩238,952 | -2.31% | 132.7만 |
|---|
| 2025.11.03 | ₩243,034 | ₩249,638 | ₩242,140 | ₩248,398 | +2.21% | 218.2만 |
|---|
| 2025.10.31 | ₩235,936 | ₩246,103 | ₩235,096 | ₩244,102 | +3.46% | 241만 |
|---|
| 2025.10.30 | ₩227,424 | ₩235,923 | ₩226,390 | ₩233,975 | +2.88% | 168.5만 |
|---|
| 2025.10.29 | ₩229,092 | ₩230,907 | ₩226,003 | ₩227,438 | -0.72% | 133.5만 |
|---|
| 2025.10.28 | ₩222,728 | ₩227,478 | ₩220,220 | ₩226,864 | +1.86% | 128만 |
|---|
| 2025.10.27 | ₩225,730 | ₩225,730 | ₩221,234 | ₩223,835 | -0.84% | 176.9만 |
|---|
| 2025.10.24 | ₩227,704 | ₩228,325 | ₩225,983 | ₩226,103 | -0.70% | 66.7만 |
|---|
| 2025.10.23 | ₩219,513 | ₩225,196 | ₩219,513 | ₩224,649 | +2.34% | 99.1만 |
|---|
| 2025.10.22 | ₩222,048 | ₩224,409 | ₩217,898 | ₩219,726 | -1.05% | 99.8만 |
|---|
| 2025.10.21 | ₩219,339 | ₩224,943 | ₩219,339 | ₩223,262 | +1.79% | 73.3만 |
|---|
| 2025.10.20 | ₩218,512 | ₩221,047 | ₩217,845 | ₩219,806 | +0.59% | 86.4만 |
|---|
| 2025.10.17 | ₩215,350 | ₩217,471 | ₩215,023 | ₩216,391 | +0.48% | 79.5만 |
|---|
| 2025.10.16 | ₩221,447 | ₩221,674 | ₩215,523 | ₩216,684 | -2.15% | 134.2만 |
|---|
| 2025.10.15 | ₩223,035 | ₩223,035 | ₩217,952 | ₩219,926 | -1.39% | 148만 |
|---|
| 2025.10.14 | ₩214,496 | ₩221,861 | ₩214,149 | ₩219,926 | +2.53% | 94.9만 |
|---|
| 2025.10.13 | ₩217,031 | ₩219,726 | ₩215,250 | ₩217,938 | +0.42% | 119.1만 |
|---|
| 2025.10.10 | ₩224,142 | ₩226,168 | ₩211,854 | ₩212,788 | -5.07% | 167.8만 |
|---|