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 | ₩267,263 | ₩269,238 | ₩260,389 | ₩261,043 | -2.33% | 534.9만 |
| 2026.10.08 | ₩257,239 | ₩269,919 | ₩255,063 | ₩262,578 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩256,331 | ₩263,192 | ₩255,210 | ₩262,725 | +2.49% | 715.5만 |
| 2026.10.06 | ₩276,753 | ₩277,180 | ₩262,725 | ₩263,566 | -4.77% | 960.6만 |
| 2026.10.05 | ₩274,017 | ₩276,126 | ₩266,435 | ₩276,099 | +0.76% | 798.1만 |
| 2026.10.02 | ₩277,381 | ₩278,542 | ₩272,375 | ₩276,153 | -0.44% | 735.4만 |
| 2026.10.01 | ₩262,538 | ₩269,599 | ₩260,149 | ₩267,396 | +1.85% | 869.7만 |
| 2026.09.30 | ₩261,630 | ₩263,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,189 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩260,202 | ₩263,579 | ₩257,039 | ₩262,324 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩249,217 | ₩254,543 | ₩243,864 | ₩252,500 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩250,044 | ₩253,021 | ₩248,296 | ₩250,832 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩248,015 | ₩250,885 | ₩243,464 | ₩249,751 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩248,603 | ₩250,939 | ₩242,570 | ₩250,752 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩241,208 | ₩251,740 | ₩239,860 | ₩251,366 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩239,326 | ₩248,189 | ₩238,005 | ₩245,559 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩227,580 | ₩236,443 | ₩226,539 | ₩236,243 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩230,917 | ₩231,971 | ₩223,255 | ₩225,551 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩228,941 | ₩229,208 | ₩221,427 | ₩223,389 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩229,582 | ₩229,676 | ₩221,480 | ₩224,270 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩224,350 | ₩230,957 | ₩223,669 | ₩225,698 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩242,543 | ₩243,477 | ₩236,269 | ₩241,115 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩235,816 | ₩241,115 | ₩232,492 | ₩236,496 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩250,351 | ₩253,488 | ₩239,660 | ₩244,145 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩253,808 | ₩254,769 | ₩248,056 | ₩252,247 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩237,457 | ₩250,084 | ₩231,531 | ₩247,735 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩226,205 | ₩231,037 | ₩222,975 | ₩230,837 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩229,262 | ₩230,850 | ₩223,656 | ₩229,929 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩230,570 | ₩231,184 | ₩224,336 | ₩228,101 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩236,069 | ₩237,070 | ₩232,479 | ₩234,187 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩242,983 | ₩243,731 | ₩233,186 | ₩234,307 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩246,948 | ₩249,310 | ₩241,395 | ₩245,293 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩244,812 | ₩245,947 | ₩239,860 | ₩245,373 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩246,374 | ₩248,443 | ₩241,208 | ₩244,719 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩240,287 | ₩244,051 | ₩235,522 | ₩242,356 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩252,861 | ₩253,301 | ₩243,077 | ₩245,586 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩247,682 | ₩252,754 | ₩246,334 | ₩248,082 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩262,204 | ₩262,925 | ₩247,442 | ₩249,964 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩260,909 | ₩266,315 | ₩255,984 | ₩260,002 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩276,153 | ₩279,103 | ₩270,266 | ₩274,644 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩276,033 | ₩278,795 | ₩268,104 | ₩271,921 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩278,328 | ₩286,711 | ₩276,299 | ₩279,463 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩280,437 | ₩280,664 | ₩273,924 | ₩277,968 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩265,181 | ₩271,161 | ₩260,282 | ₩267,583 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩273,336 | ₩273,710 | ₩256,905 | ₩257,266 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩264,260 | ₩269,399 | ₩260,349 | ₩264,433 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩253,061 | ₩264,714 | ₩247,962 | ₩257,906 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩260,909 | ₩268,504 | ₩255,237 | ₩257,346 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩256,251 | ₩262,591 | ₩251,112 | ₩260,883 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩237,551 | ₩244,518 | ₩233,053 | ₩243,931 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩250,939 | ₩253,608 | ₩239,793 | ₩244,024 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩249,417 | ₩249,417 | ₩238,739 | ₩240,701 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩237,097 | ₩255,437 | ₩226,659 | ₩227,166 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩257,973 | ₩261,604 | ₩249,270 | ₩254,676 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩281,398 | ₩285,656 | ₩261,030 | ₩271,441 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩286,324 | ₩293,638 | ₩276,887 | ₩280,998 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩284,829 | ₩292,357 | ₩284,121 | ₩291,956 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩281,185 | ₩291,476 | ₩280,664 | ₩286,564 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩293,985 | ₩294,986 | ₩285,950 | ₩290,395 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩290,248 | ₩294,719 | ₩276,193 | ₩277,100 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩278,235 | ₩289,367 | ₩273,069 | ₩283,974 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩290,662 | ₩305,384 | ₩289,274 | ₩292,811 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩314,955 | ₩315,742 | ₩288,940 | ₩299,658 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩316,877 | ₩317,304 | ₩302,047 | ₩307,493 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩295,721 | ₩302,808 | ₩292,170 | ₩296,655 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩300,099 | ₩309,802 | ₩296,495 | ₩309,028 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩319,039 | ₩330,345 | ₩304,330 | ₩306,359 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩288,019 | ₩298,190 | ₩286,043 | ₩295,227 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩289,807 | ₩298,710 | ₩281,452 | ₩288,940 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩328,783 | ₩328,783 | ₩308,548 | ₩311,418 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩355,051 | ₩356,827 | ₩304,343 | ₩314,407 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩381,106 | ₩388,207 | ₩346,776 | ₩355,305 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩374,112 | ₩410,271 | ₩372,444 | ₩402,716 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩333,735 | ₩372,857 | ₩332,787 | ₩371,589 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩329,384 | ₩337,699 | ₩324,472 | ₩331,880 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩340,569 | ₩348,164 | ₩325,032 | ₩345,441 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩323,164 | ₩327,422 | ₩313,673 | ₩320,988 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩331,106 | ₩335,323 | ₩321,095 | ₩326,340 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩354,531 | ₩360,257 | ₩350,220 | ₩359,269 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩336,058 | ₩352,315 | ₩334,362 | ₩346,455 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩326,954 | ₩335,243 | ₩317,224 | ₩318,652 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩339,608 | ₩341,503 | ₩316,503 | ₩316,783 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩351,808 | ₩356,613 | ₩335,177 | ₩342,264 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩317,144 | ₩340,275 | ₩315,008 | ₩339,755 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩295,436 | ₩324,524 | ₩294,490 | ₩321,901 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩289,171 | ₩307,588 | ₩283,315 | ₩285,061 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩289,647 | ₩302,037 | ₩266,355 | ₩285,559 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩270,960 | ₩285,004 | ₩267,431 | ₩281,380 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩272,701 | ₩274,292 | ₩257,310 | ₩257,506 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩274,144 | ₩287,871 | ₩271,496 | ₩284,455 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩273,399 | ₩286,380 | ₩269,564 | ₩283,655 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩262,484 | ₩273,296 | ₩260,282 | ₩272,989 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩253,415 | ₩260,022 | ₩251,740 | ₩258,953 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩257,599 | ₩263,619 | ₩255,138 | ₩256,506 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩261,123 | ₩261,689 | ₩252,458 | ₩257,296 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩273,180 | ₩274,975 | ₩259,616 | ₩261,242 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩258,508 | ₩270,001 | ₩255,521 | ₩268,476 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩250,270 | ₩254,960 | ₩248,500 | ₩252,057 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩244,125 | ₩250,271 | ₩243,353 | ₩245,891 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩237,190 | ₩245,047 | ₩236,656 | ₩244,194 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩228,071 | ₩235,589 | ₩225,615 | ₩232,329 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩243,047 | ₩244,699 | ₩231,747 | ₩234,447 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩244,365 | ₩246,334 | ₩240,602 | ₩240,837 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩246,284 | ₩255,091 | ₩244,350 | ₩252,666 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩245,058 | ₩248,935 | ₩239,580 | ₩246,896 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩240,585 | ₩242,180 | ₩232,652 | ₩241,775 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩247,301 | ₩253,273 | ₩246,079 | ₩246,292 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩242,480 | ₩252,148 | ₩240,928 | ₩249,496 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩242,571 | ₩242,929 | ₩233,053 | ₩235,355 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩238,217 | ₩243,569 | ₩234,822 | ₩242,435 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩232,959 | ₩235,881 | ₩229,031 | ₩231,304 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩229,649 | ₩233,739 | ₩223,815 | ₩228,691 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩231,317 | ₩232,924 | ₩226,245 | ₩230,418 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩225,311 | ₩238,747 | ₩219,705 | ₩233,633 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩244,206 | ₩245,600 | ₩238,445 | ₩242,424 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩237,455 | ₩247,679 | ₩236,611 | ₩241,458 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩254,907 | ₩257,181 | ₩249,308 | ₩253,608 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩247,305 | ₩258,862 | ₩246,230 | ₩258,280 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩243,515 | ₩246,212 | ₩238,729 | ₩242,320 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩241,994 | ₩242,174 | ₩237,142 | ₩241,870 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩242,129 | ₩243,366 | ₩236,580 | ₩238,308 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩239,143 | ₩241,161 | ₩236,256 | ₩240,970 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩236,424 | ₩239,159 | ₩232,795 | ₩239,118 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩229,393 | ₩232,525 | ₩226,440 | ₩231,564 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩235,722 | ₩236,299 | ₩224,311 | ₩233,334 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩238,759 | ₩239,993 | ₩235,642 | ₩239,714 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩231,536 | ₩236,499 | ₩229,618 | ₩236,093 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩233,269 | ₩234,916 | ₩231,208 | ₩231,889 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩222,894 | ₩231,544 | ₩222,796 | ₩230,551 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩222,400 | ₩225,079 | ₩218,281 | ₩223,221 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩203,370 | ₩206,745 | ₩201,189 | ₩206,737 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩203,258 | ₩205,823 | ₩202,541 | ₩205,564 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩194,100 | ₩203,954 | ₩193,677 | ₩202,465 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩198,109 | ₩205,547 | ₩198,055 | ₩202,865 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩189,149 | ₩197,063 | ₩186,869 | ₩196,534 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩196,079 | ₩196,691 | ₩183,456 | ₩184,544 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩191,754 | ₩197,446 | ₩191,576 | ₩192,637 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩200,739 | ₩202,191 | ₩192,944 | ₩193,694 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩210,136 | ₩210,365 | ₩204,842 | ₩206,066 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩198,193 | ₩211,222 | ₩197,774 | ₩209,052 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩204,691 | ₩209,996 | ₩201,596 | ₩201,743 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩201,755 | ₩204,889 | ₩194,484 | ₩200,039 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩191,893 | ₩202,620 | ₩189,577 | ₩201,755 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩197,457 | ₩201,962 | ₩194,763 | ₩197,862 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩193,105 | ₩198,215 | ₩191,528 | ₩197,728 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩194,064 | ₩194,480 | ₩190,225 | ₩191,973 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩189,158 | ₩192,989 | ₩187,994 | ₩189,357 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩195,545 | ₩196,211 | ₩186,337 | ₩188,147 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩194,744 | ₩199,550 | ₩194,077 | ₩195,545 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩189,686 | ₩198,495 | ₩188,204 | ₩193,936 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩176,582 | ₩191,570 | ₩176,327 | ₩190,753 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩183,255 | ₩189,361 | ₩177,793 | ₩179,468 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩193,989 | ₩196,955 | ₩185,534 | ₩190,788 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩195,719 | ₩198,882 | ₩193,414 | ₩197,002 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩196,964 | ₩198,549 | ₩190,409 | ₩192,389 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩196,880 | ₩205,659 | ₩196,880 | ₩204,882 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩199,818 | ₩205,208 | ₩198,952 | ₩203,494 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩206,238 | ₩207,558 | ₩196,054 | ₩203,462 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩206,191 | ₩210,542 | ₩205,704 | ₩206,448 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩201,254 | ₩204,221 | ₩196,953 | ₩201,105 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩198,865 | ₩202,486 | ₩194,344 | ₩198,570 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩194,220 | ₩199,898 | ₩194,220 | ₩199,683 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩193,556 | ₩196,836 | ₩192,486 | ₩196,199 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩197,294 | ₩200,596 | ₩195,888 | ₩197,587 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩192,942 | ₩198,475 | ₩190,563 | ₩196,238 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩193,677 | ₩199,479 | ₩191,542 | ₩195,429 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩197,283 | ₩199,559 | ₩191,469 | ₩193,657 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩196,069 | ₩200,499 | ₩193,005 | ₩197,481 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩190,091 | ₩192,742 | ₩188,472 | ₩190,986 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩192,208 | ₩194,477 | ₩190,143 | ₩192,230 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩183,821 | ₩193,443 | ₩183,022 | ₩192,602 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩172,572 | ₩180,179 | ₩171,525 | ₩177,663 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩182,228 | ₩183,842 | ₩171,525 | ₩174,485 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,003 | ₩193,448 | ₩176,777 | ₩180,935 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩186,873 | ₩192,242 | ₩186,871 | ₩188,264 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩205,556 | ₩211,563 | ₩189,117 | ₩190,599 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩219,295 | ₩226,025 | ₩214,661 | ₩224,872 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩218,164 | ₩220,239 | ₩213,694 | ₩217,195 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩208,426 | ₩215,993 | ₩207,558 | ₩215,744 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩201,877 | ₩207,788 | ₩198,956 | ₩205,961 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩198,112 | ₩201,948 | ₩193,786 | ₩201,923 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩206,776 | ₩207,769 | ₩199,934 | ₩200,217 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩201,185 | ₩205,723 | ₩197,606 | ₩202,887 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩203,607 | ₩207,593 | ₩198,127 | ₩198,372 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩210,184 | ₩211,074 | ₩204,902 | ₩209,269 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩205,289 | ₩209,759 | ₩203,554 | ₩206,218 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩190,990 | ₩191,513 | ₩186,349 | ₩191,474 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩195,011 | ₩196,194 | ₩191,301 | ₩192,451 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩185,085 | ₩191,174 | ₩185,085 | ₩190,629 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩181,186 | ₩187,465 | ₩178,327 | ₩186,869 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩180,365 | ₩180,704 | ₩174,749 | ₩176,805 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩182,741 | ₩184,200 | ₩180,534 | ₩181,489 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩182,773 | ₩187,800 | ₩182,235 | ₩186,202 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩174,852 | ₩183,117 | ₩174,055 | ₩180,522 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩168,144 | ₩171,384 | ₩166,921 | ₩170,114 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,000 | ₩166,972 | ₩162,054 | ₩162,186 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,089 | ₩169,198 | ₩165,677 | ₩166,000 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩169,930 | ₩171,662 | ₩167,746 | ₩168,234 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩171,252 | ₩171,761 | ₩170,219 | ₩170,798 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩169,434 | ₩170,742 | ₩168,850 | ₩170,450 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,050 | ₩169,796 | ₩167,854 | ₩169,350 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩170,367 | ₩170,585 | ₩166,833 | ₩168,938 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩165,514 | ₩168,659 | ₩165,461 | ₩166,270 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩163,244 | ₩164,578 | ₩161,642 | ₩163,162 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩163,244 | ₩164,653 | ₩156,088 | ₩156,439 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,114 | ₩165,513 | ₩161,163 | ₩163,293 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,048 | ₩167,515 | ₩162,221 | ₩163,525 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩164,185 | ₩165,466 | ₩158,195 | ₩159,362 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,082 | ₩166,940 | ₩158,972 | ₩166,338 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩164,294 | ₩167,341 | ₩162,950 | ₩165,367 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩162,273 | ₩164,658 | ₩161,726 | ₩163,592 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩164,521 | ₩165,833 | ₩162,736 | ₩163,456 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩163,377 | ₩165,513 | ₩161,818 | ₩162,104 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩160,515 | ₩162,451 | ₩159,881 | ₩161,252 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩158,305 | ₩162,304 | ₩155,665 | ₩161,742 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩156,236 | ₩159,893 | ₩155,328 | ₩158,820 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩155,502 | ₩156,935 | ₩153,663 | ₩154,458 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,021 | ₩156,967 | ₩153,633 | ₩156,899 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩154,534 | ₩155,805 | ₩152,815 | ₩154,710 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩150,855 | ₩153,297 | ₩147,816 | ₩152,951 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩147,480 | ₩153,229 | ₩147,226 | ₩151,728 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩146,425 | ₩148,271 | ₩143,083 | ₩146,441 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩158,567 | ₩160,372 | ₩146,503 | ₩147,153 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,084 | ₩157,156 | ₩150,762 | ₩155,830 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩148,753 | ₩152,224 | ₩146,544 | ₩149,908 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,152 | ₩154,281 | ₩149,243 | ₩151,324 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩151,570 | ₩156,866 | ₩150,439 | ₩151,407 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩158,460 | ₩159,209 | ₩153,328 | ₩155,064 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩161,257 | ₩161,490 | ₩159,219 | ₩160,036 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩160,587 | ₩161,602 | ₩158,171 | ₩158,959 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩162,969 | ₩163,755 | ₩160,405 | ₩162,570 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,159 | ₩161,284 | ₩154,850 | ₩159,289 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩163,250 | ₩163,250 | ₩159,076 | ₩161,028 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩160,647 | ₩165,932 | ₩160,378 | ₩163,791 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩159,933 | ₩164,109 | ₩159,030 | ₩159,305 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩162,328 | ₩164,322 | ₩161,171 | ₩162,728 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩163,344 | ₩165,562 | ₩160,287 | ₩161,340 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩164,741 | ₩171,448 | ₩156,544 | ₩162,097 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩163,643 | ₩168,122 | ₩163,440 | ₩164,883 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,065 | ₩161,463 | ₩159,612 | ₩160,980 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,174 | ₩163,003 | ₩160,174 | ₩162,193 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩155,635 | ₩159,007 | ₩154,915 | ₩157,880 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩147,715 | ₩155,248 | ₩147,715 | ₩154,701 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,157 | ₩153,157 | ₩145,536 | ₩148,737 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩152,273 | ₩154,343 | ₩151,977 | ₩153,157 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩150,838 | ₩154,992 | ₩150,363 | ₩153,885 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩146,606 | ₩148,091 | ₩144,702 | ₩147,715 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩146,846 | ₩149,095 | ₩144,128 | ₩146,666 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,097 | ₩145,877 | ₩140,678 | ₩145,092 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,284 | ₩139,145 | ₩133,284 | ₩136,910 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩135,647 | ₩138,003 | ₩135,467 | ₩136,815 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩140,458 | ₩140,722 | ₩130,938 | ₩131,176 | -6.61% | 1576만 |
|---|