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 | ₩267,942 | ₩269,922 | ₩261,050 | ₩261,706 | -2.33% | 534.9만 |
| 2026.10.08 | ₩257,892 | ₩270,605 | ₩255,711 | ₩263,245 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩256,982 | ₩263,860 | ₩255,858 | ₩263,392 | +2.49% | 715.5만 |
| 2026.10.06 | ₩277,456 | ₩277,884 | ₩263,392 | ₩264,235 | -4.77% | 960.6만 |
| 2026.10.05 | ₩274,713 | ₩276,827 | ₩267,112 | ₩276,800 | +0.76% | 798.1만 |
| 2026.10.02 | ₩278,085 | ₩279,249 | ₩273,067 | ₩276,854 | -0.44% | 735.4만 |
| 2026.10.01 | ₩263,205 | ₩270,284 | ₩260,809 | ₩268,076 | +1.85% | 869.7만 |
| 2026.09.30 | ₩262,295 | ₩264,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,849 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩260,863 | ₩264,248 | ₩257,691 | ₩262,991 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩249,850 | ₩255,189 | ₩244,484 | ₩253,142 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩250,679 | ₩253,664 | ₩248,926 | ₩251,469 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩248,645 | ₩251,522 | ₩244,082 | ₩250,385 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩249,234 | ₩251,576 | ₩243,186 | ₩251,389 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩241,821 | ₩252,379 | ₩240,469 | ₩252,004 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩239,934 | ₩248,819 | ₩238,609 | ₩246,183 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩228,158 | ₩237,043 | ₩227,114 | ₩236,843 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩231,503 | ₩232,561 | ₩223,822 | ₩226,124 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩229,523 | ₩229,791 | ₩221,989 | ₩223,956 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩230,165 | ₩230,259 | ₩222,043 | ₩224,839 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩224,920 | ₩231,544 | ₩224,237 | ₩226,271 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩243,159 | ₩244,096 | ₩236,869 | ₩241,727 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩236,414 | ₩241,727 | ₩233,082 | ₩237,097 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩250,987 | ₩254,132 | ₩240,268 | ₩244,765 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩254,453 | ₩255,417 | ₩248,686 | ₩252,887 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩238,060 | ₩250,720 | ₩232,119 | ₩248,364 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩226,780 | ₩231,624 | ₩223,541 | ₩231,423 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩229,844 | ₩231,436 | ₩224,224 | ₩230,513 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩231,155 | ₩231,771 | ₩224,906 | ₩228,680 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩236,669 | ₩237,672 | ₩233,069 | ₩234,782 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩243,600 | ₩244,350 | ₩233,778 | ₩234,902 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩247,575 | ₩249,943 | ₩242,008 | ₩245,916 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩245,434 | ₩246,571 | ₩240,469 | ₩245,996 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩246,999 | ₩249,074 | ₩241,821 | ₩245,340 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩240,897 | ₩244,671 | ₩236,120 | ₩242,972 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩253,503 | ₩253,945 | ₩243,694 | ₩246,210 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩248,311 | ₩253,396 | ₩246,959 | ₩248,712 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩262,870 | ₩263,593 | ₩248,070 | ₩250,599 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩261,572 | ₩266,992 | ₩256,634 | ₩260,662 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩276,854 | ₩279,811 | ₩270,953 | ₩275,342 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩276,734 | ₩279,504 | ₩268,785 | ₩272,612 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩279,035 | ₩287,439 | ₩277,001 | ₩280,173 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩281,150 | ₩281,377 | ₩274,619 | ₩278,674 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩265,854 | ₩271,849 | ₩260,943 | ₩268,263 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩274,030 | ₩274,405 | ₩257,558 | ₩257,919 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩264,931 | ₩270,083 | ₩261,010 | ₩265,105 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩253,704 | ₩265,386 | ₩248,592 | ₩258,561 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩261,572 | ₩269,186 | ₩255,885 | ₩257,999 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩256,902 | ₩263,258 | ₩251,750 | ₩261,545 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩238,154 | ₩245,139 | ₩233,644 | ₩244,551 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩251,576 | ₩254,252 | ₩240,402 | ₩244,644 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩250,050 | ₩250,050 | ₩239,345 | ₩241,312 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩237,699 | ₩256,086 | ₩227,235 | ₩227,743 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩258,628 | ₩262,268 | ₩249,903 | ₩255,323 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩282,113 | ₩286,382 | ₩261,693 | ₩272,130 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩287,051 | ₩294,384 | ₩277,590 | ₩281,712 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩285,552 | ₩293,099 | ₩284,843 | ₩292,698 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩281,899 | ₩292,216 | ₩281,377 | ₩287,292 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩294,732 | ₩295,736 | ₩286,676 | ₩291,132 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩290,985 | ₩295,468 | ₩276,894 | ₩277,804 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩278,942 | ₩290,102 | ₩273,763 | ₩284,696 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩291,400 | ₩306,160 | ₩290,008 | ₩293,554 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩315,755 | ₩316,544 | ₩289,674 | ₩300,419 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩317,682 | ₩318,110 | ₩302,814 | ₩308,274 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩296,472 | ₩303,577 | ₩292,912 | ₩297,408 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩300,861 | ₩310,589 | ₩297,248 | ₩309,813 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩319,849 | ₩331,184 | ₩305,103 | ₩307,137 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩288,750 | ₩298,947 | ₩286,770 | ₩295,976 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩290,543 | ₩299,469 | ₩282,167 | ₩289,674 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩329,618 | ₩329,618 | ₩309,331 | ₩312,208 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩355,953 | ₩357,733 | ₩305,116 | ₩315,206 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩382,074 | ₩389,193 | ₩347,657 | ₩356,207 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩375,062 | ₩411,313 | ₩373,390 | ₩403,739 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩334,583 | ₩373,804 | ₩333,633 | ₩372,533 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩330,220 | ₩338,557 | ₩325,296 | ₩332,723 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩341,434 | ₩349,048 | ₩325,858 | ₩346,318 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩323,984 | ₩328,253 | ₩314,470 | ₩321,803 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩331,946 | ₩336,175 | ₩321,910 | ₩327,169 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩355,431 | ₩361,172 | ₩351,109 | ₩360,182 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩336,911 | ₩353,210 | ₩335,212 | ₩347,335 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩327,785 | ₩336,095 | ₩318,029 | ₩319,461 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩340,471 | ₩342,371 | ₩317,307 | ₩317,588 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩352,701 | ₩357,519 | ₩336,028 | ₩343,134 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩317,949 | ₩341,140 | ₩315,808 | ₩340,618 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩296,187 | ₩325,348 | ₩295,238 | ₩322,718 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩289,905 | ₩308,369 | ₩284,035 | ₩285,785 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩290,383 | ₩302,804 | ₩267,032 | ₩286,284 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩271,649 | ₩285,727 | ₩268,110 | ₩282,094 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩273,393 | ₩274,989 | ₩257,963 | ₩258,160 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩274,840 | ₩288,602 | ₩272,185 | ₩285,177 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩274,093 | ₩287,107 | ₩270,249 | ₩284,376 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩263,151 | ₩273,990 | ₩260,943 | ₩273,683 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩254,058 | ₩260,682 | ₩252,379 | ₩259,610 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩258,253 | ₩264,289 | ₩255,786 | ₩257,157 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩261,786 | ₩262,354 | ₩253,099 | ₩257,950 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩273,874 | ₩275,674 | ₩260,275 | ₩261,905 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩259,165 | ₩270,686 | ₩256,170 | ₩269,158 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩250,906 | ₩255,608 | ₩249,131 | ₩252,697 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩244,745 | ₩250,907 | ₩243,971 | ₩246,515 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩237,793 | ₩245,669 | ₩237,258 | ₩244,814 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩228,650 | ₩236,187 | ₩226,188 | ₩232,919 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩243,665 | ₩245,320 | ₩232,336 | ₩235,043 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩244,985 | ₩246,959 | ₩241,213 | ₩241,449 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩246,910 | ₩255,739 | ₩244,971 | ₩253,308 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩245,680 | ₩249,567 | ₩240,188 | ₩247,523 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩241,196 | ₩242,795 | ₩233,243 | ₩242,389 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩247,929 | ₩253,916 | ₩246,704 | ₩246,918 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩243,096 | ₩252,788 | ₩241,540 | ₩250,129 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩243,187 | ₩243,546 | ₩233,644 | ₩235,953 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩238,822 | ₩244,188 | ₩235,419 | ₩243,050 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩233,551 | ₩236,480 | ₩229,613 | ₩231,891 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩230,232 | ₩234,332 | ₩224,383 | ₩229,271 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩231,905 | ₩233,516 | ₩226,820 | ₩231,003 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩225,883 | ₩239,353 | ₩220,263 | ₩234,227 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩244,826 | ₩246,223 | ₩239,051 | ₩243,040 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩238,058 | ₩248,308 | ₩237,212 | ₩242,071 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩255,554 | ₩257,835 | ₩249,941 | ₩254,252 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩247,933 | ₩259,519 | ₩246,855 | ₩258,936 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩244,133 | ₩246,837 | ₩239,336 | ₩242,935 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩242,609 | ₩242,790 | ₩237,745 | ₩242,484 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩242,744 | ₩243,985 | ₩237,181 | ₩238,913 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩239,751 | ₩241,774 | ₩236,856 | ₩241,583 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩237,025 | ₩239,767 | ₩233,386 | ₩239,725 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩229,975 | ₩233,116 | ₩227,015 | ₩232,152 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩236,321 | ₩236,899 | ₩224,881 | ₩233,927 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩239,365 | ₩240,603 | ₩236,241 | ₩240,323 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩232,124 | ₩237,100 | ₩230,201 | ₩236,693 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩233,861 | ₩235,513 | ₩231,795 | ₩232,478 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩223,460 | ₩232,132 | ₩223,362 | ₩231,137 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩222,965 | ₩225,650 | ₩218,835 | ₩223,788 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩203,886 | ₩207,270 | ₩201,700 | ₩207,262 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩203,774 | ₩206,346 | ₩203,055 | ₩206,086 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩194,593 | ₩204,472 | ₩194,168 | ₩202,979 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩198,613 | ₩206,069 | ₩198,558 | ₩203,380 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩189,629 | ₩197,563 | ₩187,344 | ₩197,033 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩196,577 | ₩197,190 | ₩183,922 | ₩185,013 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩192,242 | ₩197,947 | ₩192,062 | ₩193,126 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩201,249 | ₩202,705 | ₩193,434 | ₩194,186 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩210,669 | ₩210,900 | ₩205,362 | ₩206,589 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩198,697 | ₩211,759 | ₩198,277 | ₩209,583 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩205,211 | ₩210,529 | ₩202,108 | ₩202,255 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩202,267 | ₩205,409 | ₩194,978 | ₩200,548 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩192,381 | ₩203,134 | ₩190,059 | ₩202,267 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩197,958 | ₩202,474 | ₩195,258 | ₩198,365 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩193,596 | ₩198,718 | ₩192,014 | ₩198,230 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩194,557 | ₩194,974 | ₩190,708 | ₩192,461 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩189,639 | ₩193,479 | ₩188,472 | ₩189,838 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩196,042 | ₩196,710 | ₩186,810 | ₩188,624 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩195,239 | ₩200,056 | ₩194,570 | ₩196,042 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩190,167 | ₩198,999 | ₩188,682 | ₩194,428 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩177,031 | ₩192,057 | ₩176,775 | ₩191,238 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩183,720 | ₩189,842 | ₩178,244 | ₩179,924 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩194,482 | ₩197,455 | ₩186,006 | ₩191,273 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩196,216 | ₩199,387 | ₩193,905 | ₩197,502 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩197,464 | ₩199,053 | ₩190,893 | ₩192,877 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩197,380 | ₩206,181 | ₩197,380 | ₩205,402 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩200,325 | ₩205,729 | ₩199,457 | ₩204,011 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩206,762 | ₩208,085 | ₩196,552 | ₩203,979 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩206,715 | ₩211,076 | ₩206,227 | ₩206,972 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩201,765 | ₩204,740 | ₩197,454 | ₩201,615 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩199,370 | ₩203,000 | ₩194,838 | ₩199,074 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩194,713 | ₩200,406 | ₩194,713 | ₩200,190 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩194,048 | ₩197,336 | ₩192,975 | ₩196,698 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩197,795 | ₩201,106 | ₩196,386 | ₩198,089 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩193,432 | ₩198,979 | ₩191,047 | ₩196,736 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩194,168 | ₩199,986 | ₩192,029 | ₩195,925 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩197,784 | ₩200,066 | ₩191,955 | ₩194,148 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩196,566 | ₩201,008 | ₩193,495 | ₩197,982 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩190,574 | ₩193,232 | ₩188,951 | ₩191,471 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩192,696 | ₩194,971 | ₩190,626 | ₩192,718 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩184,287 | ₩193,934 | ₩183,487 | ₩193,091 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩173,011 | ₩180,637 | ₩171,960 | ₩178,114 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩182,691 | ₩184,309 | ₩171,960 | ₩174,928 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,493 | ₩193,940 | ₩177,226 | ₩181,394 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩187,348 | ₩192,730 | ₩187,345 | ₩188,742 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩206,078 | ₩212,100 | ₩189,597 | ₩191,083 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩219,852 | ₩226,599 | ₩215,206 | ₩225,443 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩218,719 | ₩220,798 | ₩214,237 | ₩217,747 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩208,955 | ₩216,541 | ₩208,085 | ₩216,292 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩202,390 | ₩208,316 | ₩199,461 | ₩206,484 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩198,615 | ₩202,461 | ₩194,278 | ₩202,436 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩207,301 | ₩208,297 | ₩200,442 | ₩200,726 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩201,696 | ₩206,245 | ₩198,108 | ₩203,402 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩204,124 | ₩208,120 | ₩198,630 | ₩198,876 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩210,718 | ₩211,610 | ₩205,422 | ₩209,801 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩205,811 | ₩210,292 | ₩204,071 | ₩206,742 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩191,475 | ₩191,999 | ₩186,822 | ₩191,960 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩195,507 | ₩196,692 | ₩191,787 | ₩192,940 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩185,555 | ₩191,659 | ₩185,555 | ₩191,113 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩181,646 | ₩187,941 | ₩178,780 | ₩187,344 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩180,823 | ₩181,163 | ₩175,193 | ₩177,254 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩183,205 | ₩184,667 | ₩180,993 | ₩181,950 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩183,237 | ₩188,277 | ₩182,698 | ₩186,675 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩175,296 | ₩183,582 | ₩174,497 | ₩180,981 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩168,571 | ₩171,820 | ₩167,345 | ₩170,546 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,422 | ₩167,396 | ₩162,466 | ₩162,598 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,518 | ₩169,628 | ₩166,098 | ₩166,422 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩170,361 | ₩172,098 | ₩168,172 | ₩168,662 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩171,687 | ₩172,197 | ₩170,651 | ₩171,232 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩169,865 | ₩171,176 | ₩169,279 | ₩170,883 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,477 | ₩170,227 | ₩168,280 | ₩169,780 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩170,800 | ₩171,018 | ₩167,257 | ₩169,367 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩165,934 | ₩169,087 | ₩165,881 | ₩166,692 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩163,658 | ₩164,996 | ₩162,052 | ₩163,577 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩163,658 | ₩165,071 | ₩156,484 | ₩156,836 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,533 | ₩165,933 | ₩161,572 | ₩163,708 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,465 | ₩167,940 | ₩162,633 | ₩163,941 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩164,602 | ₩165,886 | ₩158,597 | ₩159,767 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,499 | ₩167,364 | ₩159,376 | ₩166,760 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩164,711 | ₩167,766 | ₩163,364 | ₩165,787 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩162,685 | ₩165,077 | ₩162,137 | ₩164,007 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩164,939 | ₩166,254 | ₩163,150 | ₩163,871 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩163,792 | ₩165,933 | ₩162,229 | ₩162,515 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩160,923 | ₩162,863 | ₩160,287 | ₩161,662 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩158,707 | ₩162,716 | ₩156,060 | ₩162,153 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩156,633 | ₩160,299 | ₩155,723 | ₩159,223 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩155,897 | ₩157,334 | ₩154,053 | ₩154,850 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,417 | ₩157,366 | ₩154,023 | ₩157,298 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩154,927 | ₩156,201 | ₩153,203 | ₩155,103 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩151,239 | ₩153,686 | ₩148,192 | ₩153,340 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩147,854 | ₩153,618 | ₩147,600 | ₩152,114 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩146,797 | ₩148,648 | ₩143,446 | ₩146,813 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩158,969 | ₩160,780 | ₩146,875 | ₩147,527 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,467 | ₩157,555 | ₩151,145 | ₩156,226 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩149,131 | ₩152,610 | ₩146,916 | ₩150,289 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,538 | ₩154,672 | ₩149,622 | ₩151,708 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩151,955 | ₩157,264 | ₩150,821 | ₩151,791 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩158,862 | ₩159,613 | ₩153,717 | ₩155,458 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩161,667 | ₩161,900 | ₩159,624 | ₩160,443 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩160,995 | ₩162,012 | ₩158,573 | ₩159,363 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩163,383 | ₩164,171 | ₩160,812 | ₩162,982 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,566 | ₩161,694 | ₩155,244 | ₩159,693 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩163,665 | ₩163,665 | ₩159,480 | ₩161,437 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩161,055 | ₩166,353 | ₩160,785 | ₩164,207 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩160,340 | ₩164,525 | ₩159,434 | ₩159,709 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩162,740 | ₩164,739 | ₩161,580 | ₩163,142 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩163,759 | ₩165,983 | ₩160,694 | ₩161,750 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩165,160 | ₩171,884 | ₩156,942 | ₩162,509 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩164,058 | ₩168,549 | ₩163,855 | ₩165,301 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,474 | ₩161,873 | ₩160,017 | ₩161,389 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,580 | ₩163,417 | ₩160,580 | ₩162,605 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩156,031 | ₩159,411 | ₩155,308 | ₩158,281 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩148,090 | ₩155,643 | ₩148,090 | ₩155,094 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,546 | ₩153,546 | ₩145,906 | ₩149,115 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩152,660 | ₩154,735 | ₩152,363 | ₩153,546 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩151,221 | ₩155,386 | ₩150,745 | ₩154,276 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩146,978 | ₩148,467 | ₩145,070 | ₩148,090 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩147,219 | ₩149,474 | ₩144,494 | ₩147,038 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,455 | ₩146,247 | ₩141,035 | ₩145,460 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,623 | ₩139,499 | ₩133,623 | ₩137,257 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩135,992 | ₩138,353 | ₩135,811 | ₩137,162 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩140,814 | ₩141,079 | ₩131,270 | ₩131,509 | -6.61% | 1576만 |
|---|