시장 데이터를 불러오는 중
전체 종목
KLA 과거 주가
KLA Corporation - Common Stock · KLAC · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KLA Corporation - Common Stock · KLAC · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩268,312 | ₩270,295 | ₩261,411 | ₩262,068 | -2.33% | 534.9만 |
| 2026.10.08 | ₩258,249 | ₩270,979 | ₩256,064 | ₩263,609 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩257,337 | ₩264,225 | ₩256,212 | ₩263,756 | +2.49% | 715.5만 |
| 2026.10.06 | ₩277,840 | ₩278,269 | ₩263,756 | ₩264,600 | -4.77% | 960.6만 |
| 2026.10.05 | ₩275,093 | ₩277,210 | ₩267,481 | ₩277,183 | +0.76% | 798.1만 |
| 2026.10.02 | ₩278,470 | ₩279,635 | ₩273,444 | ₩277,237 | -0.44% | 735.4만 |
| 2026.10.01 | ₩263,569 | ₩270,657 | ₩261,170 | ₩268,446 | +1.85% | 869.7만 |
| 2026.09.30 | ₩262,657 | ₩264,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,897 |
| ₩261,210 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩261,224 | ₩264,614 | ₩258,048 | ₩263,354 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩250,195 | ₩255,542 | ₩244,822 | ₩253,492 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩251,026 | ₩254,014 | ₩249,271 | ₩251,817 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩248,989 | ₩251,870 | ₩244,420 | ₩250,731 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩249,579 | ₩251,924 | ₩243,522 | ₩251,736 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩242,155 | ₩252,728 | ₩240,802 | ₩252,353 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩240,266 | ₩249,163 | ₩238,939 | ₩246,523 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩228,473 | ₩237,371 | ₩227,428 | ₩237,170 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩231,823 | ₩232,882 | ₩224,132 | ₩226,437 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩229,840 | ₩230,108 | ₩222,296 | ₩224,266 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩230,483 | ₩230,577 | ₩222,350 | ₩225,150 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩225,231 | ₩231,864 | ₩224,547 | ₩226,584 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩243,495 | ₩244,433 | ₩237,197 | ₩242,061 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩236,741 | ₩242,061 | ₩233,405 | ₩237,425 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩251,334 | ₩254,483 | ₩240,601 | ₩245,103 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩254,805 | ₩255,770 | ₩249,029 | ₩253,237 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩238,390 | ₩251,066 | ₩232,440 | ₩248,708 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩227,093 | ₩231,944 | ₩223,850 | ₩231,743 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩230,162 | ₩231,756 | ₩224,534 | ₩230,832 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩231,475 | ₩232,091 | ₩225,217 | ₩228,996 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩236,996 | ₩238,001 | ₩233,391 | ₩235,107 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩243,937 | ₩244,688 | ₩234,101 | ₩235,227 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩247,917 | ₩250,289 | ₩242,343 | ₩246,255 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩245,773 | ₩246,912 | ₩240,802 | ₩246,336 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩247,341 | ₩249,418 | ₩242,155 | ₩245,679 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩241,230 | ₩245,009 | ₩236,447 | ₩243,307 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩253,853 | ₩254,296 | ₩244,031 | ₩246,550 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩248,654 | ₩253,746 | ₩247,301 | ₩249,056 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩263,234 | ₩263,957 | ₩248,413 | ₩250,946 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩261,934 | ₩267,361 | ₩256,989 | ₩261,022 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩277,237 | ₩280,198 | ₩271,327 | ₩275,723 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩277,116 | ₩279,890 | ₩269,156 | ₩272,989 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩279,421 | ₩287,836 | ₩277,384 | ₩280,560 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩281,538 | ₩281,766 | ₩274,999 | ₩279,059 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩266,222 | ₩272,225 | ₩261,304 | ₩268,634 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩274,409 | ₩274,784 | ₩257,914 | ₩258,275 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩265,297 | ₩270,456 | ₩261,371 | ₩265,471 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩254,054 | ₩265,753 | ₩248,936 | ₩258,919 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩261,934 | ₩269,558 | ₩256,239 | ₩258,356 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩257,257 | ₩263,622 | ₩252,098 | ₩261,907 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩238,483 | ₩245,478 | ₩233,968 | ₩244,889 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩251,924 | ₩254,604 | ₩240,735 | ₩244,982 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩250,396 | ₩250,396 | ₩239,676 | ₩241,646 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩238,028 | ₩256,440 | ₩227,549 | ₩228,058 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩258,986 | ₩262,631 | ₩250,249 | ₩255,676 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩282,503 | ₩286,778 | ₩262,054 | ₩272,506 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩287,448 | ₩294,791 | ₩277,974 | ₩282,101 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩285,947 | ₩293,505 | ₩285,237 | ₩293,103 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩282,289 | ₩292,620 | ₩281,766 | ₩287,689 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩295,139 | ₩296,144 | ₩287,072 | ₩291,535 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩291,387 | ₩295,876 | ₩277,277 | ₩278,188 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩279,327 | ₩290,503 | ₩274,141 | ₩285,089 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩291,803 | ₩306,583 | ₩290,409 | ₩293,960 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩316,191 | ₩316,982 | ₩290,074 | ₩300,834 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩318,121 | ₩318,550 | ₩303,233 | ₩308,700 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩296,881 | ₩303,997 | ₩293,317 | ₩297,819 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩301,277 | ₩311,019 | ₩297,659 | ₩310,241 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩320,292 | ₩331,642 | ₩305,525 | ₩307,561 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩289,150 | ₩299,360 | ₩287,166 | ₩296,386 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩290,945 | ₩299,883 | ₩282,557 | ₩290,074 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩330,074 | ₩330,074 | ₩309,759 | ₩312,640 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩356,445 | ₩358,228 | ₩305,538 | ₩315,642 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩382,602 | ₩389,731 | ₩348,137 | ₩356,700 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩375,581 | ₩411,882 | ₩373,906 | ₩404,297 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩335,045 | ₩374,321 | ₩334,094 | ₩373,048 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩330,677 | ₩339,025 | ₩325,745 | ₩333,183 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩341,906 | ₩349,531 | ₩326,308 | ₩346,797 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩324,432 | ₩328,707 | ₩314,905 | ₩322,248 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩332,405 | ₩336,640 | ₩322,355 | ₩327,621 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩355,923 | ₩361,671 | ₩351,594 | ₩360,680 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩337,377 | ₩353,698 | ₩335,675 | ₩347,816 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩328,238 | ₩336,559 | ₩318,469 | ₩319,903 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩340,941 | ₩342,844 | ₩317,746 | ₩318,027 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩353,189 | ₩358,013 | ₩336,492 | ₩343,608 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩318,389 | ₩341,611 | ₩316,245 | ₩341,089 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩296,596 | ₩325,798 | ₩295,646 | ₩323,165 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩290,306 | ₩308,796 | ₩284,427 | ₩286,180 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩290,784 | ₩303,222 | ₩267,401 | ₩286,680 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩272,024 | ₩286,122 | ₩268,481 | ₩282,484 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩273,771 | ₩275,369 | ₩258,320 | ₩258,517 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩275,220 | ₩289,001 | ₩272,561 | ₩285,572 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩274,472 | ₩287,504 | ₩270,622 | ₩284,769 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩263,515 | ₩274,369 | ₩261,304 | ₩274,061 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩254,409 | ₩261,043 | ₩252,728 | ₩259,969 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩258,610 | ₩264,654 | ₩256,139 | ₩257,513 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩262,148 | ₩262,716 | ₩253,449 | ₩258,306 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩274,253 | ₩276,055 | ₩260,635 | ₩262,267 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩259,523 | ₩271,061 | ₩256,524 | ₩269,530 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩251,252 | ₩255,961 | ₩249,476 | ₩253,047 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩245,083 | ₩251,254 | ₩244,308 | ₩246,856 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩238,122 | ₩246,009 | ₩237,586 | ₩245,153 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩228,967 | ₩236,514 | ₩226,501 | ₩233,241 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩244,002 | ₩245,659 | ₩232,657 | ₩235,368 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩245,324 | ₩247,301 | ₩241,547 | ₩241,782 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩247,251 | ₩256,093 | ₩245,309 | ₩253,658 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩246,020 | ₩249,912 | ₩240,520 | ₩247,865 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩241,529 | ₩243,131 | ₩233,565 | ₩242,725 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩248,272 | ₩254,267 | ₩247,045 | ₩247,259 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩243,432 | ₩253,138 | ₩241,874 | ₩250,475 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩243,523 | ₩243,882 | ₩233,968 | ₩236,279 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩239,152 | ₩244,526 | ₩235,744 | ₩243,386 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩233,874 | ₩236,807 | ₩229,930 | ₩232,212 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩230,550 | ₩234,656 | ₩224,693 | ₩229,588 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩232,225 | ₩233,839 | ₩227,133 | ₩231,322 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩226,195 | ₩239,684 | ₩220,567 | ₩234,550 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩245,165 | ₩246,564 | ₩239,381 | ₩243,376 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩238,387 | ₩248,651 | ₩237,540 | ₩242,406 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩255,908 | ₩258,191 | ₩250,286 | ₩254,604 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩248,276 | ₩259,878 | ₩247,196 | ₩259,294 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩244,471 | ₩247,179 | ₩239,667 | ₩243,271 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩242,944 | ₩243,125 | ₩238,073 | ₩242,820 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩243,080 | ₩244,322 | ₩237,509 | ₩239,243 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩240,082 | ₩242,108 | ₩237,184 | ₩241,916 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩237,352 | ₩240,098 | ₩233,709 | ₩240,057 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩230,293 | ₩233,438 | ₩227,329 | ₩232,473 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩236,648 | ₩237,226 | ₩225,192 | ₩234,250 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩239,696 | ₩240,936 | ₩236,567 | ₩240,656 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩232,445 | ₩237,427 | ₩230,520 | ₩237,020 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩234,185 | ₩235,838 | ₩232,116 | ₩232,799 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩223,769 | ₩232,453 | ₩223,671 | ₩231,456 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩223,273 | ₩225,962 | ₩219,137 | ₩224,097 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩204,168 | ₩207,557 | ₩201,979 | ₩207,549 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩204,056 | ₩206,631 | ₩203,336 | ₩206,371 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩194,862 | ₩204,755 | ₩194,437 | ₩203,260 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩198,887 | ₩206,354 | ₩198,832 | ₩203,662 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩189,892 | ₩197,837 | ₩187,603 | ₩197,306 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩196,849 | ₩197,463 | ₩184,176 | ₩185,268 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩192,507 | ₩198,221 | ₩192,328 | ₩193,393 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩201,527 | ₩202,985 | ₩193,701 | ₩194,454 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩210,961 | ₩211,191 | ₩205,646 | ₩206,875 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩198,972 | ₩212,051 | ₩198,551 | ₩209,873 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩205,495 | ₩210,820 | ₩202,387 | ₩202,535 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩202,547 | ₩205,693 | ₩195,248 | ₩200,825 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩192,647 | ₩203,415 | ₩190,322 | ₩202,547 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩198,232 | ₩202,754 | ₩195,528 | ₩198,639 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩193,863 | ₩198,993 | ₩192,279 | ₩198,504 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩194,826 | ₩195,244 | ₩190,972 | ₩192,727 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩189,901 | ₩193,747 | ₩188,732 | ₩190,101 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩196,313 | ₩196,982 | ₩187,068 | ₩188,885 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩195,509 | ₩200,333 | ₩194,839 | ₩196,313 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩190,430 | ₩199,274 | ₩188,943 | ₩194,697 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩177,275 | ₩192,322 | ₩177,019 | ₩191,502 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩183,974 | ₩190,105 | ₩178,491 | ₩180,172 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩194,750 | ₩197,728 | ₩186,263 | ₩191,537 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩196,487 | ₩199,663 | ₩194,173 | ₩197,775 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩197,737 | ₩199,328 | ₩191,157 | ₩193,144 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩197,653 | ₩206,466 | ₩197,653 | ₩205,686 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩200,602 | ₩206,013 | ₩199,733 | ₩204,293 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩207,048 | ₩208,373 | ₩196,823 | ₩204,261 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩207,001 | ₩211,368 | ₩206,512 | ₩207,258 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩202,044 | ₩205,023 | ₩197,727 | ₩201,894 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩199,646 | ₩203,281 | ₩195,107 | ₩199,349 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩194,982 | ₩200,683 | ₩194,982 | ₩200,467 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩194,316 | ₩197,609 | ₩193,242 | ₩196,970 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩198,068 | ₩201,384 | ₩196,657 | ₩198,363 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩193,700 | ₩199,254 | ₩191,311 | ₩197,008 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩194,437 | ₩200,262 | ₩192,294 | ₩196,196 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩198,058 | ₩200,342 | ₩192,221 | ₩194,417 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩196,838 | ₩201,286 | ₩193,763 | ₩198,256 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩190,838 | ₩193,499 | ₩189,212 | ₩191,735 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩192,963 | ₩195,241 | ₩190,890 | ₩192,984 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩184,542 | ₩194,202 | ₩183,741 | ₩193,358 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩173,250 | ₩180,887 | ₩172,198 | ₩178,361 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩182,944 | ₩184,564 | ₩172,198 | ₩175,170 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,760 | ₩194,208 | ₩177,471 | ₩181,645 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩187,607 | ₩192,996 | ₩187,604 | ₩189,003 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩206,363 | ₩212,393 | ₩189,859 | ₩191,347 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩220,156 | ₩226,912 | ₩215,503 | ₩225,755 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩219,021 | ₩221,103 | ₩214,533 | ₩218,048 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩209,244 | ₩216,841 | ₩208,373 | ₩216,591 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩202,670 | ₩208,604 | ₩199,737 | ₩206,769 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩198,890 | ₩202,741 | ₩194,547 | ₩202,716 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩207,588 | ₩208,585 | ₩200,719 | ₩201,003 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩201,975 | ₩206,531 | ₩198,382 | ₩203,683 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩204,407 | ₩208,408 | ₩198,905 | ₩199,151 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩211,009 | ₩211,903 | ₩205,706 | ₩210,091 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩206,095 | ₩210,583 | ₩204,353 | ₩207,028 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩191,739 | ₩192,265 | ₩187,080 | ₩192,226 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩195,777 | ₩196,964 | ₩192,052 | ₩193,207 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩185,811 | ₩191,924 | ₩185,811 | ₩191,378 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩181,897 | ₩188,200 | ₩179,027 | ₩187,603 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩181,073 | ₩181,413 | ₩175,435 | ₩177,499 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩183,458 | ₩184,923 | ₩181,243 | ₩182,201 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩183,490 | ₩188,537 | ₩182,950 | ₩186,933 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩175,539 | ₩183,836 | ₩174,739 | ₩181,231 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩168,804 | ₩172,057 | ₩167,576 | ₩170,782 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,652 | ₩167,627 | ₩162,690 | ₩162,823 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,752 | ₩169,862 | ₩166,327 | ₩166,652 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩170,597 | ₩172,336 | ₩168,404 | ₩168,895 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩171,925 | ₩172,435 | ₩170,887 | ₩171,469 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩170,099 | ₩171,413 | ₩169,513 | ₩171,119 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,710 | ₩170,463 | ₩168,513 | ₩170,015 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩171,036 | ₩171,255 | ₩167,488 | ₩169,601 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩166,164 | ₩169,321 | ₩166,110 | ₩166,922 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩163,884 | ₩165,224 | ₩162,276 | ₩163,803 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩163,884 | ₩165,300 | ₩156,701 | ₩157,053 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,762 | ₩166,162 | ₩161,795 | ₩163,934 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,692 | ₩168,173 | ₩162,858 | ₩164,167 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩164,829 | ₩166,116 | ₩158,816 | ₩159,988 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,726 | ₩167,595 | ₩159,596 | ₩166,991 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩164,939 | ₩167,998 | ₩163,590 | ₩166,016 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩162,910 | ₩165,305 | ₩162,361 | ₩164,234 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩165,167 | ₩166,484 | ₩163,375 | ₩164,098 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩164,018 | ₩166,162 | ₩162,453 | ₩162,740 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩161,145 | ₩163,088 | ₩160,509 | ₩161,885 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩158,926 | ₩162,941 | ₩156,276 | ₩162,377 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩156,849 | ₩160,521 | ₩155,938 | ₩159,444 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩156,112 | ₩157,552 | ₩154,266 | ₩155,064 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,634 | ₩157,584 | ₩154,236 | ₩157,515 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩155,141 | ₩156,417 | ₩153,415 | ₩155,318 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩151,448 | ₩153,899 | ₩148,396 | ₩153,552 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩148,059 | ₩153,830 | ₩147,804 | ₩152,324 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩147,000 | ₩148,853 | ₩143,645 | ₩147,016 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩159,189 | ₩161,002 | ₩147,078 | ₩147,731 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,677 | ₩157,773 | ₩151,354 | ₩156,442 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩149,337 | ₩152,821 | ₩147,119 | ₩150,496 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,749 | ₩154,886 | ₩149,829 | ₩151,918 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩152,165 | ₩157,482 | ₩151,030 | ₩152,001 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩159,082 | ₩159,834 | ₩153,929 | ₩155,673 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩161,890 | ₩162,124 | ₩159,844 | ₩160,664 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩161,218 | ₩162,236 | ₩158,792 | ₩159,583 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩163,608 | ₩164,398 | ₩161,034 | ₩163,208 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,788 | ₩161,917 | ₩155,458 | ₩159,914 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩163,891 | ₩163,891 | ₩159,701 | ₩161,660 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩161,278 | ₩166,583 | ₩161,007 | ₩164,434 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩160,561 | ₩164,753 | ₩159,654 | ₩159,930 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩162,965 | ₩164,967 | ₩161,803 | ₩163,367 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩163,985 | ₩166,212 | ₩160,916 | ₩161,974 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩165,388 | ₩172,122 | ₩157,159 | ₩162,733 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩164,285 | ₩168,782 | ₩164,081 | ₩165,530 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,698 | ₩162,097 | ₩160,238 | ₩161,612 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,802 | ₩163,643 | ₩160,802 | ₩162,830 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩156,246 | ₩159,631 | ₩155,523 | ₩158,500 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩148,295 | ₩155,858 | ₩148,295 | ₩155,308 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,758 | ₩153,758 | ₩146,108 | ₩149,321 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩152,871 | ₩154,949 | ₩152,573 | ₩153,758 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩151,430 | ₩155,600 | ₩150,953 | ₩154,490 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩147,181 | ₩148,673 | ₩145,270 | ₩148,295 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩147,422 | ₩149,680 | ₩144,694 | ₩147,241 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,651 | ₩146,449 | ₩141,230 | ₩145,662 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,808 | ₩139,692 | ₩133,808 | ₩137,447 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩136,180 | ₩138,545 | ₩135,999 | ₩137,352 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩141,009 | ₩141,274 | ₩131,452 | ₩131,690 | -6.61% | 1576만 |
|---|