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 | ₩268,044 | ₩270,025 | ₩261,150 | ₩261,806 | -2.33% | 534.9만 |
| 2026.10.08 | ₩257,990 | ₩270,708 | ₩255,808 | ₩263,345 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩257,080 | ₩263,961 | ₩255,956 | ₩263,492 | +2.49% | 715.5만 |
| 2026.10.06 | ₩277,562 | ₩277,990 | ₩263,492 | ₩264,336 | -4.77% | 960.6만 |
| 2026.10.05 | ₩274,818 | ₩276,933 | ₩267,214 | ₩276,906 | +0.76% | 798.1만 |
| 2026.10.02 | ₩278,191 | ₩279,356 | ₩273,171 | ₩276,960 | -0.44% | 735.4만 |
| 2026.10.01 | ₩263,305 | ₩270,387 | ₩260,909 | ₩268,178 | +1.85% | 869.7만 |
| 2026.09.30 | ₩262,395 | ₩264,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,949 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩260,962 | ₩264,349 | ₩257,790 | ₩263,091 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩249,945 | ₩255,286 | ₩244,577 | ₩253,238 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩250,775 | ₩253,760 | ₩249,021 | ₩251,565 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩248,740 | ₩251,618 | ₩244,175 | ₩250,480 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩249,329 | ₩251,672 | ₩243,278 | ₩251,484 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩241,913 | ₩252,475 | ₩240,561 | ₩252,100 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩240,025 | ₩248,914 | ₩238,700 | ₩246,277 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩228,245 | ₩237,134 | ₩227,201 | ₩236,933 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩231,592 | ₩232,649 | ₩223,908 | ₩226,210 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩229,610 | ₩229,878 | ₩222,074 | ₩224,041 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩230,253 | ₩230,347 | ₩222,127 | ₩224,925 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩225,005 | ₩231,632 | ₩224,323 | ₩226,357 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩243,252 | ₩244,189 | ₩236,960 | ₩241,819 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩236,505 | ₩241,819 | ₩233,171 | ₩237,187 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩251,083 | ₩254,229 | ₩240,360 | ₩244,858 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩254,550 | ₩255,514 | ₩248,780 | ₩252,984 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩238,151 | ₩250,815 | ₩232,207 | ₩248,459 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩226,866 | ₩231,712 | ₩223,626 | ₩231,511 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩229,932 | ₩231,525 | ₩224,309 | ₩230,601 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩231,244 | ₩231,859 | ₩224,992 | ₩228,767 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩236,759 | ₩237,763 | ₩233,158 | ₩234,871 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩243,693 | ₩244,443 | ₩233,867 | ₩234,992 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩247,669 | ₩250,039 | ₩242,100 | ₩246,009 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩245,527 | ₩246,665 | ₩240,561 | ₩246,090 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩247,094 | ₩249,169 | ₩241,913 | ₩245,434 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩240,989 | ₩244,764 | ₩236,210 | ₩243,064 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩253,600 | ₩254,041 | ₩243,787 | ₩246,304 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩248,405 | ₩253,492 | ₩247,053 | ₩248,807 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩262,970 | ₩263,693 | ₩248,165 | ₩250,695 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩261,672 | ₩267,093 | ₩256,732 | ₩260,761 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩276,960 | ₩279,918 | ₩271,056 | ₩275,447 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩276,839 | ₩279,610 | ₩268,887 | ₩272,716 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩279,142 | ₩287,548 | ₩277,107 | ₩280,279 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩281,257 | ₩281,484 | ₩274,724 | ₩278,780 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩265,956 | ₩271,953 | ₩261,043 | ₩268,365 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩274,135 | ₩274,510 | ₩257,656 | ₩258,017 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩265,032 | ₩270,186 | ₩261,110 | ₩265,206 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩253,800 | ₩265,487 | ₩248,687 | ₩258,660 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩261,672 | ₩269,289 | ₩255,982 | ₩258,098 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩257,000 | ₩263,359 | ₩251,846 | ₩261,645 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩238,245 | ₩245,233 | ₩233,734 | ₩244,644 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩251,672 | ₩254,349 | ₩240,494 | ₩244,737 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩250,146 | ₩250,146 | ₩239,436 | ₩241,404 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩237,790 | ₩256,183 | ₩227,321 | ₩227,830 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩258,727 | ₩262,368 | ₩249,998 | ₩255,420 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩282,221 | ₩286,491 | ₩261,792 | ₩272,234 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩287,160 | ₩294,496 | ₩277,696 | ₩281,819 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩285,661 | ₩293,211 | ₩284,951 | ₩292,809 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩282,006 | ₩292,328 | ₩281,484 | ₩287,401 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩294,844 | ₩295,848 | ₩286,785 | ₩291,243 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩291,096 | ₩295,581 | ₩277,000 | ₩277,910 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩279,048 | ₩290,212 | ₩273,867 | ₩284,804 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩291,511 | ₩306,277 | ₩290,119 | ₩293,666 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩315,875 | ₩316,665 | ₩289,784 | ₩300,534 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩317,803 | ₩318,231 | ₩302,930 | ₩308,392 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩296,585 | ₩303,693 | ₩293,024 | ₩297,522 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩300,975 | ₩310,708 | ₩297,361 | ₩309,931 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩319,971 | ₩331,310 | ₩305,219 | ₩307,254 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩288,860 | ₩299,061 | ₩286,879 | ₩296,089 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩290,654 | ₩299,583 | ₩282,274 | ₩289,784 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩329,744 | ₩329,744 | ₩309,449 | ₩312,327 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩356,089 | ₩357,869 | ₩305,232 | ₩315,326 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩382,220 | ₩389,342 | ₩347,789 | ₩356,343 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩375,205 | ₩411,470 | ₩373,532 | ₩403,893 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩334,710 | ₩373,947 | ₩333,760 | ₩372,675 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩330,346 | ₩338,686 | ₩325,420 | ₩332,849 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩341,564 | ₩349,181 | ₩325,982 | ₩346,450 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩324,108 | ₩328,378 | ₩314,590 | ₩321,926 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩332,073 | ₩336,303 | ₩322,033 | ₩327,294 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩355,567 | ₩361,310 | ₩351,243 | ₩360,319 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩337,039 | ₩353,345 | ₩335,339 | ₩347,468 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩327,910 | ₩336,223 | ₩318,151 | ₩319,583 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩340,600 | ₩342,501 | ₩317,428 | ₩317,709 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩352,836 | ₩357,655 | ₩336,156 | ₩343,264 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩318,070 | ₩341,270 | ₩315,928 | ₩340,748 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩296,299 | ₩325,472 | ₩295,350 | ₩322,841 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩290,016 | ₩308,487 | ₩284,143 | ₩285,894 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩290,494 | ₩302,919 | ₩267,134 | ₩286,393 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩271,752 | ₩285,836 | ₩268,213 | ₩282,202 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩273,498 | ₩275,093 | ₩258,061 | ₩258,258 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩274,945 | ₩288,712 | ₩272,289 | ₩285,286 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩274,198 | ₩287,216 | ₩270,352 | ₩284,484 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩263,251 | ₩274,095 | ₩261,043 | ₩273,787 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩254,155 | ₩260,782 | ₩252,475 | ₩259,709 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩258,352 | ₩264,389 | ₩255,883 | ₩257,255 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩261,886 | ₩262,454 | ₩253,195 | ₩258,048 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩273,978 | ₩275,779 | ₩260,375 | ₩262,005 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩259,264 | ₩270,790 | ₩256,268 | ₩269,261 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩251,001 | ₩255,705 | ₩249,226 | ₩252,794 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩244,838 | ₩251,003 | ₩244,064 | ₩246,609 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩237,883 | ₩245,763 | ₩237,348 | ₩244,907 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩228,738 | ₩236,277 | ₩226,274 | ₩233,008 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩243,758 | ₩245,414 | ₩232,424 | ₩235,132 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩245,079 | ₩247,053 | ₩241,305 | ₩241,541 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩247,004 | ₩255,836 | ₩245,064 | ₩253,404 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩245,774 | ₩249,662 | ₩240,280 | ₩247,617 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩241,288 | ₩242,887 | ₩233,332 | ₩242,482 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩248,024 | ₩254,013 | ₩246,798 | ₩247,012 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩243,189 | ₩252,885 | ₩241,632 | ₩250,225 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩243,280 | ₩243,638 | ₩233,734 | ₩236,043 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩238,913 | ₩244,281 | ₩235,509 | ₩243,143 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩233,640 | ₩236,570 | ₩229,700 | ₩231,980 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩230,320 | ₩234,422 | ₩224,469 | ₩229,359 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩231,993 | ₩233,605 | ₩226,906 | ₩231,091 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩225,969 | ₩239,444 | ₩220,347 | ₩234,316 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩244,920 | ₩246,317 | ₩239,142 | ₩243,132 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩238,148 | ₩248,403 | ₩237,302 | ₩242,163 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩255,652 | ₩257,933 | ₩250,036 | ₩254,349 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩248,028 | ₩259,618 | ₩246,949 | ₩259,035 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩244,226 | ₩246,932 | ₩239,427 | ₩243,028 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩242,701 | ₩242,882 | ₩237,835 | ₩242,577 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩242,837 | ₩244,078 | ₩237,272 | ₩239,004 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩239,842 | ₩241,866 | ₩236,946 | ₩241,675 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩237,115 | ₩239,858 | ₩233,475 | ₩239,816 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩230,063 | ₩233,205 | ₩227,102 | ₩232,241 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩236,411 | ₩236,989 | ₩224,967 | ₩234,016 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩239,456 | ₩240,695 | ₩236,331 | ₩240,415 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩232,213 | ₩237,190 | ₩230,289 | ₩236,783 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩233,950 | ₩235,602 | ₩231,883 | ₩232,566 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩223,545 | ₩232,221 | ₩223,447 | ₩231,225 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩223,050 | ₩225,736 | ₩218,918 | ₩223,873 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩203,964 | ₩207,349 | ₩201,777 | ₩207,341 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩203,852 | ₩206,424 | ₩203,133 | ₩206,165 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩194,667 | ₩204,550 | ₩194,242 | ₩203,056 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩198,688 | ₩206,147 | ₩198,633 | ₩203,458 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩189,702 | ₩197,639 | ₩187,415 | ₩197,109 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩196,652 | ₩197,265 | ₩183,992 | ₩185,083 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩192,315 | ₩198,023 | ₩192,135 | ₩193,200 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩201,325 | ₩202,782 | ₩193,508 | ₩194,260 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩210,750 | ₩210,980 | ₩205,441 | ₩206,668 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩198,773 | ₩211,839 | ₩198,352 | ₩209,663 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩205,289 | ₩210,609 | ₩202,185 | ₩202,332 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩202,344 | ₩205,487 | ₩195,052 | ₩200,624 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩192,454 | ₩203,212 | ₩190,131 | ₩202,344 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩198,034 | ₩202,552 | ₩195,332 | ₩198,441 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩193,670 | ₩198,794 | ₩192,087 | ₩198,305 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩194,631 | ₩195,048 | ₩190,781 | ₩192,534 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩189,711 | ₩193,553 | ₩188,544 | ₩189,910 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩196,117 | ₩196,785 | ₩186,881 | ₩188,696 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩195,313 | ₩200,133 | ₩194,644 | ₩196,117 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩190,240 | ₩199,075 | ₩188,754 | ₩194,502 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩177,098 | ₩192,130 | ₩176,842 | ₩191,311 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩183,790 | ₩189,915 | ₩178,312 | ₩179,992 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩194,556 | ₩197,530 | ₩186,077 | ₩191,346 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩196,291 | ₩199,463 | ₩193,979 | ₩197,577 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩197,540 | ₩199,129 | ₩190,965 | ₩192,951 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩197,455 | ₩206,260 | ₩197,455 | ₩205,481 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩200,402 | ₩205,807 | ₩199,533 | ₩204,088 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩206,841 | ₩208,165 | ₩196,627 | ₩204,056 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩206,794 | ₩211,157 | ₩206,305 | ₩207,051 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩201,842 | ₩204,818 | ₩197,529 | ₩201,692 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩199,446 | ₩203,078 | ₩194,912 | ₩199,150 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩194,787 | ₩200,482 | ₩194,787 | ₩200,267 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩194,122 | ₩197,411 | ₩193,048 | ₩196,773 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩197,870 | ₩201,182 | ₩196,461 | ₩198,165 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩193,506 | ₩199,055 | ₩191,119 | ₩196,811 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩194,242 | ₩200,062 | ₩192,102 | ₩196,000 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩197,860 | ₩200,142 | ₩192,028 | ₩194,222 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩196,641 | ₩201,084 | ₩193,569 | ₩198,058 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩190,647 | ₩193,305 | ₩189,023 | ₩191,544 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩192,770 | ₩195,046 | ₩190,699 | ₩192,791 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩184,358 | ₩194,008 | ₩183,557 | ₩193,165 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩173,077 | ₩180,706 | ₩172,026 | ₩178,182 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩182,761 | ₩184,379 | ₩172,026 | ₩174,995 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,566 | ₩194,014 | ₩177,293 | ₩181,463 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩187,419 | ₩192,803 | ₩187,417 | ₩188,814 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩206,157 | ₩212,181 | ₩189,670 | ₩191,155 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩219,936 | ₩226,685 | ₩215,288 | ₩225,529 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩218,802 | ₩220,882 | ₩214,319 | ₩217,830 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩209,035 | ₩216,624 | ₩208,165 | ₩216,375 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩202,467 | ₩208,395 | ₩199,537 | ₩206,562 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩198,691 | ₩202,538 | ₩194,352 | ₩202,513 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩207,380 | ₩208,376 | ₩200,518 | ₩200,802 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩201,773 | ₩206,324 | ₩198,184 | ₩203,479 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩204,202 | ₩208,200 | ₩198,706 | ₩198,952 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩210,798 | ₩211,691 | ₩205,501 | ₩209,881 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩205,889 | ₩210,372 | ₩204,149 | ₩206,821 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩191,548 | ₩192,072 | ₩186,893 | ₩192,034 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩195,581 | ₩196,767 | ₩191,860 | ₩193,014 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩185,625 | ₩191,732 | ₩185,625 | ₩191,186 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩181,715 | ₩188,012 | ₩178,848 | ₩187,415 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩180,892 | ₩181,232 | ₩175,260 | ₩177,322 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩183,275 | ₩184,738 | ₩181,062 | ₩182,019 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩183,307 | ₩188,348 | ₩182,767 | ₩186,746 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩175,363 | ₩183,652 | ₩174,564 | ₩181,050 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩168,635 | ₩171,885 | ₩167,409 | ₩170,611 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,485 | ₩167,460 | ₩162,528 | ₩162,660 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,583 | ₩169,692 | ₩166,161 | ₩166,485 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩170,426 | ₩172,164 | ₩168,236 | ₩168,726 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩171,753 | ₩172,263 | ₩170,717 | ₩171,297 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩169,929 | ₩171,241 | ₩169,343 | ₩170,948 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,541 | ₩170,292 | ₩168,344 | ₩169,845 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩170,865 | ₩171,083 | ₩167,320 | ₩169,431 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩165,998 | ₩169,152 | ₩165,944 | ₩166,755 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩163,721 | ₩165,059 | ₩162,114 | ₩163,639 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩163,721 | ₩165,134 | ₩156,544 | ₩156,896 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,596 | ₩165,996 | ₩161,634 | ₩163,770 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,528 | ₩168,004 | ₩162,695 | ₩164,003 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩164,664 | ₩165,949 | ₩158,658 | ₩159,828 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,561 | ₩167,427 | ₩159,437 | ₩166,824 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩164,774 | ₩167,830 | ₩163,426 | ₩165,850 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩162,747 | ₩165,140 | ₩162,198 | ₩164,070 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩165,002 | ₩166,318 | ₩163,212 | ₩163,933 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩163,854 | ₩165,996 | ₩162,291 | ₩162,577 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩160,984 | ₩162,925 | ₩160,348 | ₩161,723 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩158,767 | ₩162,778 | ₩156,120 | ₩162,215 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩156,692 | ₩160,360 | ₩155,782 | ₩159,284 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩155,956 | ₩157,394 | ₩154,112 | ₩154,909 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,477 | ₩157,426 | ₩154,082 | ₩157,358 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩154,986 | ₩156,260 | ₩153,261 | ₩155,162 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩151,296 | ₩153,745 | ₩148,248 | ₩153,398 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩147,911 | ₩153,676 | ₩147,656 | ₩152,172 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩146,853 | ₩148,705 | ₩143,501 | ₩146,869 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩159,030 | ₩160,841 | ₩146,931 | ₩147,583 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,525 | ₩157,615 | ₩151,203 | ₩156,286 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩149,188 | ₩152,668 | ₩146,972 | ₩150,346 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,596 | ₩154,731 | ₩149,679 | ₩151,766 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩152,012 | ₩157,324 | ₩150,879 | ₩151,849 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩158,923 | ₩159,674 | ₩153,776 | ₩155,517 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩161,729 | ₩161,962 | ₩159,684 | ₩160,504 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩161,057 | ₩162,074 | ₩158,634 | ₩159,423 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩163,445 | ₩164,233 | ₩160,873 | ₩163,045 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,627 | ₩161,755 | ₩155,303 | ₩159,754 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩163,727 | ₩163,727 | ₩159,541 | ₩161,498 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩161,117 | ₩166,417 | ₩160,846 | ₩164,269 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩160,401 | ₩164,588 | ₩159,494 | ₩159,770 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩162,802 | ₩164,802 | ₩161,642 | ₩163,204 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩163,821 | ₩166,046 | ₩160,755 | ₩161,812 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩165,223 | ₩171,949 | ₩157,002 | ₩162,571 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩164,121 | ₩168,613 | ₩163,917 | ₩165,364 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,536 | ₩161,935 | ₩160,078 | ₩161,450 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,642 | ₩163,480 | ₩160,642 | ₩162,667 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩156,090 | ₩159,472 | ₩155,367 | ₩158,342 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩148,146 | ₩155,702 | ₩148,146 | ₩155,153 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,604 | ₩153,604 | ₩145,962 | ₩149,172 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩152,718 | ₩154,794 | ₩152,421 | ₩153,604 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩151,279 | ₩155,445 | ₩150,802 | ₩154,335 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩147,034 | ₩148,524 | ₩145,125 | ₩148,146 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩147,275 | ₩149,531 | ₩144,549 | ₩147,094 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,509 | ₩146,303 | ₩141,089 | ₩145,516 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,674 | ₩139,552 | ₩133,674 | ₩137,310 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩136,043 | ₩138,406 | ₩135,863 | ₩137,215 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩140,868 | ₩141,133 | ₩131,320 | ₩131,559 | -6.61% | 1576만 |
|---|