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 | ₩267,744 | ₩269,723 | ₩260,857 | ₩261,512 | -2.33% | 534.9만 |
| 2026.10.08 | ₩257,701 | ₩270,405 | ₩255,522 | ₩263,050 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩256,792 | ₩263,665 | ₩255,669 | ₩263,197 | +2.49% | 715.5만 |
| 2026.10.06 | ₩277,251 | ₩277,679 | ₩263,197 | ₩264,040 | -4.77% | 960.6만 |
| 2026.10.05 | ₩274,510 | ₩276,622 | ₩266,915 | ₩276,596 | +0.76% | 798.1만 |
| 2026.10.02 | ₩277,879 | ₩279,043 | ₩272,865 | ₩276,649 | -0.44% | 735.4만 |
| 2026.10.01 | ₩263,010 | ₩270,084 | ₩260,616 | ₩267,877 | +1.85% | 869.7만 |
| 2026.09.30 | ₩262,101 | ₩264,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,656 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩260,670 | ₩264,053 | ₩257,501 | ₩262,796 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩249,665 | ₩255,000 | ₩244,303 | ₩252,954 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩250,494 | ₩253,476 | ₩248,742 | ₩251,283 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩248,461 | ₩251,336 | ₩243,902 | ₩250,200 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩249,050 | ₩251,390 | ₩243,006 | ₩251,203 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩241,642 | ₩252,192 | ₩240,291 | ₩251,818 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩239,756 | ₩248,635 | ₩238,433 | ₩246,001 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩227,989 | ₩236,868 | ₩226,946 | ₩236,667 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩231,332 | ₩232,389 | ₩223,657 | ₩225,957 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩229,353 | ₩229,621 | ₩221,825 | ₩223,790 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩229,995 | ₩230,089 | ₩221,878 | ₩224,673 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩224,753 | ₩231,372 | ₩224,071 | ₩226,104 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩242,979 | ₩243,915 | ₩236,694 | ₩241,548 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩236,240 | ₩241,548 | ₩232,910 | ₩236,922 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩250,801 | ₩253,944 | ₩240,091 | ₩244,584 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩254,265 | ₩255,228 | ₩248,502 | ₩252,700 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩237,884 | ₩250,534 | ₩231,947 | ₩248,181 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩226,612 | ₩231,452 | ₩223,376 | ₩231,252 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩229,674 | ₩231,265 | ₩224,058 | ₩230,343 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩230,984 | ₩231,600 | ₩224,740 | ₩228,511 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩236,494 | ₩237,497 | ₩232,897 | ₩234,608 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩243,420 | ₩244,169 | ₩233,605 | ₩234,729 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩247,392 | ₩249,758 | ₩241,829 | ₩245,734 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩245,252 | ₩246,389 | ₩240,291 | ₩245,814 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩246,817 | ₩248,889 | ₩241,642 | ₩245,159 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩240,719 | ₩244,490 | ₩235,945 | ₩242,792 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩253,315 | ₩253,757 | ₩243,514 | ₩246,028 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩248,127 | ₩253,208 | ₩246,777 | ₩248,528 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩262,676 | ₩263,398 | ₩247,886 | ₩250,414 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩261,379 | ₩266,794 | ₩256,444 | ₩260,469 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩276,649 | ₩279,604 | ₩270,752 | ₩275,138 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩276,529 | ₩279,297 | ₩268,586 | ₩272,410 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩278,829 | ₩287,226 | ₩276,796 | ₩279,965 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩280,942 | ₩281,169 | ₩274,416 | ₩278,468 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩265,658 | ₩271,648 | ₩260,750 | ₩268,064 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩273,828 | ₩274,202 | ₩257,367 | ₩257,728 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩264,735 | ₩269,883 | ₩260,817 | ₩264,909 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩253,516 | ₩265,190 | ₩248,408 | ₩258,370 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩261,379 | ₩268,987 | ₩255,696 | ₩257,808 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩256,712 | ₩263,063 | ₩251,564 | ₩261,352 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩237,978 | ₩244,958 | ₩233,472 | ₩244,370 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩251,390 | ₩254,064 | ₩240,224 | ₩244,463 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩249,865 | ₩249,865 | ₩239,168 | ₩241,134 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩237,523 | ₩255,896 | ₩227,067 | ₩227,575 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩258,437 | ₩262,074 | ₩249,718 | ₩255,134 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩281,904 | ₩286,170 | ₩261,499 | ₩271,929 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩286,838 | ₩294,166 | ₩277,385 | ₩281,503 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩285,341 | ₩292,883 | ₩284,632 | ₩292,481 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩281,690 | ₩292,000 | ₩281,169 | ₩287,079 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩294,514 | ₩295,517 | ₩286,464 | ₩290,917 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩290,770 | ₩295,249 | ₩276,689 | ₩277,599 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩278,735 | ₩289,887 | ₩273,560 | ₩284,485 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩291,184 | ₩305,933 | ₩289,794 | ₩293,337 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩315,521 | ₩316,310 | ₩289,459 | ₩300,197 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩317,447 | ₩317,874 | ₩302,590 | ₩308,046 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩296,252 | ₩303,353 | ₩292,695 | ₩297,188 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩300,638 | ₩310,359 | ₩297,028 | ₩309,584 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩319,613 | ₩330,939 | ₩304,877 | ₩306,910 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩288,537 | ₩298,726 | ₩286,558 | ₩295,757 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩290,329 | ₩299,248 | ₩281,958 | ₩289,459 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩329,374 | ₩329,374 | ₩309,103 | ₩311,977 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩355,690 | ₩357,468 | ₩304,890 | ₩314,973 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩381,792 | ₩388,905 | ₩347,399 | ₩355,944 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩374,785 | ₩411,009 | ₩373,113 | ₩403,441 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩334,335 | ₩373,528 | ₩333,386 | ₩372,258 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩329,976 | ₩338,307 | ₩325,055 | ₩332,476 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩341,181 | ₩348,790 | ₩325,617 | ₩346,062 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩323,745 | ₩328,010 | ₩314,237 | ₩321,565 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩331,701 | ₩335,926 | ₩321,672 | ₩326,927 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩355,168 | ₩360,905 | ₩350,849 | ₩359,915 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩336,662 | ₩352,949 | ₩334,964 | ₩347,078 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩327,542 | ₩335,846 | ₩317,794 | ₩319,225 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩340,219 | ₩342,118 | ₩317,072 | ₩317,353 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩352,441 | ₩357,254 | ₩335,779 | ₩342,880 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩317,714 | ₩340,887 | ₩315,574 | ₩340,366 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩295,967 | ₩325,107 | ₩295,019 | ₩322,480 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩289,691 | ₩308,141 | ₩283,824 | ₩285,574 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩290,168 | ₩302,580 | ₩266,834 | ₩286,072 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩271,448 | ₩285,516 | ₩267,912 | ₩281,886 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩273,191 | ₩274,785 | ₩257,772 | ₩257,969 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩274,637 | ₩288,388 | ₩271,984 | ₩284,966 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩273,891 | ₩286,895 | ₩270,049 | ₩284,165 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩262,956 | ₩273,788 | ₩260,750 | ₩273,480 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩253,870 | ₩260,489 | ₩252,192 | ₩259,418 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩258,062 | ₩264,093 | ₩255,597 | ₩256,967 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩261,593 | ₩262,159 | ₩252,912 | ₩257,759 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩273,671 | ₩275,470 | ₩260,083 | ₩261,712 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩258,973 | ₩270,486 | ₩255,980 | ₩268,959 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩250,720 | ₩255,419 | ₩248,947 | ₩252,510 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩244,564 | ₩250,721 | ₩243,791 | ₩246,333 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩237,617 | ₩245,488 | ₩237,082 | ₩244,633 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩228,481 | ₩236,012 | ₩226,021 | ₩232,747 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩243,484 | ₩245,139 | ₩232,164 | ₩234,869 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩244,804 | ₩246,777 | ₩241,035 | ₩241,270 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩246,727 | ₩255,550 | ₩244,790 | ₩253,120 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩245,498 | ₩249,383 | ₩240,010 | ₩247,340 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩241,017 | ₩242,615 | ₩233,070 | ₩242,210 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩247,746 | ₩253,729 | ₩246,521 | ₩246,735 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩242,916 | ₩252,601 | ₩241,361 | ₩249,944 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩243,007 | ₩243,365 | ₩233,472 | ₩235,778 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩238,645 | ₩244,007 | ₩235,245 | ₩242,871 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩233,378 | ₩236,305 | ₩229,443 | ₩231,720 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩230,062 | ₩234,159 | ₩224,217 | ₩229,102 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩231,733 | ₩233,343 | ₩226,652 | ₩230,832 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩225,716 | ₩239,176 | ₩220,100 | ₩234,053 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩244,645 | ₩246,041 | ₩238,874 | ₩242,860 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩237,882 | ₩248,124 | ₩237,037 | ₩241,892 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩255,365 | ₩257,644 | ₩249,756 | ₩254,064 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩247,750 | ₩259,327 | ₩246,672 | ₩258,744 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩243,952 | ₩246,655 | ₩239,159 | ₩242,756 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩242,429 | ₩242,610 | ₩237,569 | ₩242,305 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩242,564 | ₩243,804 | ₩237,006 | ₩238,736 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩239,573 | ₩241,595 | ₩236,681 | ₩241,404 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩236,849 | ₩239,589 | ₩233,214 | ₩239,548 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩229,805 | ₩232,943 | ₩226,847 | ₩231,981 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩236,146 | ₩236,724 | ₩224,714 | ₩233,754 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩239,188 | ₩240,425 | ₩236,066 | ₩240,145 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩231,953 | ₩236,924 | ₩230,031 | ₩236,518 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩233,688 | ₩235,338 | ₩231,624 | ₩232,306 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩223,294 | ₩231,961 | ₩223,197 | ₩230,966 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩222,800 | ₩225,483 | ₩218,673 | ₩223,622 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩203,735 | ₩207,117 | ₩201,550 | ₩207,109 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩203,623 | ₩206,193 | ₩202,905 | ₩205,934 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩194,449 | ₩204,321 | ₩194,025 | ₩202,829 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩198,466 | ₩205,916 | ₩198,411 | ₩203,230 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩189,489 | ₩197,417 | ₩187,205 | ₩196,888 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩196,432 | ₩197,044 | ₩183,786 | ₩184,876 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩192,099 | ₩197,801 | ₩191,920 | ₩192,983 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩201,100 | ₩202,555 | ₩193,291 | ₩194,042 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩210,514 | ₩210,744 | ₩205,210 | ₩206,437 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩198,550 | ₩211,602 | ₩198,130 | ₩209,428 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩205,059 | ₩210,373 | ₩201,958 | ₩202,105 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩202,117 | ₩205,257 | ₩194,834 | ₩200,399 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩192,238 | ₩202,984 | ₩189,918 | ₩202,117 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩197,812 | ₩202,325 | ₩195,113 | ₩198,218 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩193,453 | ₩198,571 | ₩191,872 | ₩198,083 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩194,413 | ₩194,830 | ₩190,567 | ₩192,319 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩189,498 | ₩193,336 | ₩188,332 | ₩189,698 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩195,897 | ₩196,564 | ₩186,672 | ₩188,485 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩195,095 | ₩199,908 | ₩194,426 | ₩195,897 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩190,027 | ₩198,852 | ₩188,542 | ₩194,284 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩176,900 | ₩191,915 | ₩176,644 | ₩191,096 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩183,584 | ₩189,702 | ₩178,112 | ₩179,791 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩194,338 | ₩197,309 | ₩185,868 | ₩191,131 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩196,071 | ₩199,240 | ₩193,761 | ₩197,356 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩197,318 | ₩198,906 | ₩190,751 | ₩192,734 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩197,234 | ₩206,029 | ₩197,234 | ₩205,250 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩200,177 | ₩205,577 | ₩199,309 | ₩203,860 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩206,609 | ₩207,931 | ₩196,406 | ₩203,828 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩206,562 | ₩210,920 | ₩206,074 | ₩206,819 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩201,616 | ₩204,589 | ₩197,308 | ₩201,466 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩199,222 | ₩202,850 | ₩194,693 | ₩198,927 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩194,569 | ₩200,257 | ₩194,569 | ₩200,042 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩193,904 | ₩197,190 | ₩192,832 | ₩196,552 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩197,649 | ₩200,957 | ₩196,241 | ₩197,943 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩193,289 | ₩198,832 | ₩190,905 | ₩196,591 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩194,025 | ₩199,838 | ₩191,887 | ₩195,781 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩197,638 | ₩199,918 | ₩191,813 | ₩194,005 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩196,421 | ₩200,859 | ₩193,352 | ₩197,836 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩190,433 | ₩193,089 | ₩188,811 | ₩191,329 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩192,554 | ₩194,827 | ₩190,485 | ₩192,575 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩184,151 | ₩193,791 | ₩183,351 | ₩192,948 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩172,883 | ₩180,503 | ₩171,833 | ₩177,983 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩182,556 | ₩184,172 | ₩171,833 | ₩174,799 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,350 | ₩193,796 | ₩177,095 | ₩181,260 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩187,209 | ₩192,587 | ₩187,207 | ₩188,603 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩205,926 | ₩211,943 | ₩189,457 | ₩190,941 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩219,689 | ₩226,431 | ₩215,047 | ₩225,276 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩218,557 | ₩220,635 | ₩214,079 | ₩217,586 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩208,801 | ₩216,381 | ₩207,931 | ₩216,132 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩202,240 | ₩208,161 | ₩199,313 | ₩206,331 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩198,468 | ₩202,311 | ₩194,134 | ₩202,286 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩207,148 | ₩208,143 | ₩200,294 | ₩200,577 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩201,546 | ₩206,093 | ₩197,961 | ₩203,251 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩203,973 | ₩207,966 | ₩198,483 | ₩198,729 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩210,562 | ₩211,454 | ₩205,270 | ₩209,646 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩205,658 | ₩210,137 | ₩203,920 | ₩206,589 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩191,333 | ₩191,857 | ₩186,684 | ₩191,818 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩195,362 | ₩196,547 | ₩191,645 | ₩192,797 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩185,417 | ₩191,518 | ₩185,417 | ₩190,972 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩181,511 | ₩187,802 | ₩178,647 | ₩187,205 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩180,689 | ₩181,029 | ₩175,064 | ₩177,123 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩183,069 | ₩184,531 | ₩180,859 | ₩181,815 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩183,101 | ₩188,137 | ₩182,563 | ₩186,537 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩175,167 | ₩183,446 | ₩174,368 | ₩180,847 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩168,446 | ₩171,693 | ₩167,221 | ₩170,420 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,298 | ₩167,272 | ₩162,346 | ₩162,478 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,393 | ₩169,502 | ₩165,975 | ₩166,298 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩170,235 | ₩171,971 | ₩168,047 | ₩168,537 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩171,560 | ₩172,070 | ₩170,525 | ₩171,106 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩169,739 | ₩171,049 | ₩169,153 | ₩170,757 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,352 | ₩170,101 | ₩168,156 | ₩169,655 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩170,674 | ₩170,892 | ₩167,133 | ₩169,242 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩165,812 | ₩168,962 | ₩165,758 | ₩166,569 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩163,537 | ₩164,874 | ₩161,932 | ₩163,456 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩163,537 | ₩164,949 | ₩156,368 | ₩156,720 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,410 | ₩165,810 | ₩161,452 | ₩163,587 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,343 | ₩167,816 | ₩162,513 | ₩163,819 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩164,480 | ₩165,764 | ₩158,480 | ₩159,649 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,377 | ₩167,240 | ₩159,258 | ₩166,637 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩164,589 | ₩167,642 | ₩163,243 | ₩165,665 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩162,565 | ₩164,955 | ₩162,017 | ₩163,886 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩164,817 | ₩166,131 | ₩163,029 | ₩163,750 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩163,671 | ₩165,810 | ₩162,109 | ₩162,395 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩160,804 | ₩162,743 | ₩160,169 | ₩161,542 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩158,590 | ₩162,596 | ₩155,945 | ₩162,033 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩156,517 | ₩160,181 | ₩155,608 | ₩159,106 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩155,781 | ₩157,218 | ₩153,939 | ₩154,736 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,302 | ₩157,250 | ₩153,909 | ₩157,181 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩154,812 | ₩156,085 | ₩153,090 | ₩154,989 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩151,127 | ₩153,572 | ₩148,082 | ₩153,226 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩147,745 | ₩153,504 | ₩147,491 | ₩152,001 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩146,689 | ₩148,538 | ₩143,340 | ₩146,705 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩158,852 | ₩160,661 | ₩146,766 | ₩147,417 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,355 | ₩157,438 | ₩151,033 | ₩156,110 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩149,021 | ₩152,497 | ₩146,808 | ₩150,177 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,425 | ₩154,558 | ₩149,511 | ₩151,596 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩151,842 | ₩157,148 | ₩150,710 | ₩151,679 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩158,745 | ₩159,495 | ₩153,603 | ₩155,343 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩161,547 | ₩161,780 | ₩159,506 | ₩160,324 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩160,876 | ₩161,892 | ₩158,456 | ₩159,245 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩163,262 | ₩164,049 | ₩160,693 | ₩162,862 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,447 | ₩161,574 | ₩155,129 | ₩159,575 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩163,544 | ₩163,544 | ₩159,362 | ₩161,317 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩160,936 | ₩166,230 | ₩160,666 | ₩164,085 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩160,221 | ₩164,404 | ₩159,316 | ₩159,591 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩162,620 | ₩164,618 | ₩161,460 | ₩163,021 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩163,637 | ₩165,860 | ₩160,575 | ₩161,630 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩165,037 | ₩171,757 | ₩156,826 | ₩162,388 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩163,937 | ₩168,425 | ₩163,734 | ₩165,179 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,355 | ₩161,753 | ₩159,899 | ₩161,269 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,462 | ₩163,296 | ₩160,462 | ₩162,485 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩155,915 | ₩159,293 | ₩155,193 | ₩158,164 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩147,980 | ₩155,527 | ₩147,980 | ₩154,979 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,432 | ₩153,432 | ₩145,798 | ₩149,005 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩152,547 | ₩154,621 | ₩152,250 | ₩153,432 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩151,109 | ₩155,271 | ₩150,633 | ₩154,162 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩146,869 | ₩148,357 | ₩144,962 | ₩147,980 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩147,110 | ₩149,363 | ₩144,387 | ₩146,929 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,351 | ₩146,139 | ₩140,931 | ₩145,353 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,524 | ₩139,396 | ₩133,524 | ₩137,156 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩135,891 | ₩138,251 | ₩135,710 | ₩137,061 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩140,710 | ₩140,975 | ₩131,173 | ₩131,411 | -6.61% | 1576만 |
|---|