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 | ₩268,627 | ₩270,612 | ₩261,717 | ₩262,375 | -2.33% | 534.9만 |
| 2026.10.08 | ₩258,551 | ₩271,296 | ₩256,364 | ₩263,918 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩257,639 | ₩264,535 | ₩256,512 | ₩264,065 | +2.49% | 715.5만 |
| 2026.10.06 | ₩278,165 | ₩278,595 | ₩264,065 | ₩264,910 | -4.77% | 960.6만 |
| 2026.10.05 | ₩275,415 | ₩277,535 | ₩267,795 | ₩277,508 | +0.76% | 798.1만 |
| 2026.10.02 | ₩278,796 | ₩279,963 | ₩273,765 | ₩277,562 | -0.44% | 735.4만 |
| 2026.10.01 | ₩263,877 | ₩270,974 | ₩261,476 | ₩268,761 | +1.85% | 869.7만 |
| 2026.09.30 | ₩262,965 | ₩265,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,516 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩261,530 | ₩264,924 | ₩258,350 | ₩263,663 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩250,488 | ₩255,841 | ₩245,108 | ₩253,789 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩251,320 | ₩254,312 | ₩249,563 | ₩252,112 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩249,281 | ₩252,165 | ₩244,706 | ₩251,025 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩249,871 | ₩252,219 | ₩243,807 | ₩252,031 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩242,439 | ₩253,024 | ₩241,084 | ₩252,648 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩240,547 | ₩249,455 | ₩239,219 | ₩246,812 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩228,741 | ₩237,649 | ₩227,695 | ₩237,448 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩232,095 | ₩233,155 | ₩224,394 | ₩226,702 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩230,110 | ₩230,378 | ₩222,556 | ₩224,529 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩230,753 | ₩230,847 | ₩222,610 | ₩225,414 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩225,494 | ₩232,135 | ₩224,810 | ₩226,849 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩243,780 | ₩244,719 | ₩237,475 | ₩242,345 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩237,019 | ₩242,345 | ₩233,678 | ₩237,703 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩251,629 | ₩254,781 | ₩240,882 | ₩245,390 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩255,103 | ₩256,069 | ₩249,321 | ₩253,534 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩238,669 | ₩251,360 | ₩232,712 | ₩248,999 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩227,359 | ₩232,216 | ₩224,113 | ₩232,015 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩230,431 | ₩232,028 | ₩224,797 | ₩231,102 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩231,746 | ₩232,363 | ₩225,481 | ₩229,264 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩237,274 | ₩238,280 | ₩233,665 | ₩235,382 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩244,223 | ₩244,974 | ₩234,376 | ₩235,503 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩248,208 | ₩250,582 | ₩242,627 | ₩246,544 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩246,061 | ₩247,201 | ₩241,084 | ₩246,624 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩247,631 | ₩249,710 | ₩242,439 | ₩245,967 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩241,513 | ₩245,296 | ₩236,724 | ₩243,593 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩254,151 | ₩254,594 | ₩244,317 | ₩246,839 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩248,945 | ₩254,043 | ₩247,590 | ₩249,348 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩263,542 | ₩264,266 | ₩248,704 | ₩251,240 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩262,241 | ₩267,674 | ₩257,290 | ₩261,328 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩277,562 | ₩280,526 | ₩271,645 | ₩276,046 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩277,441 | ₩280,218 | ₩269,472 | ₩273,309 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩279,748 | ₩288,174 | ₩277,709 | ₩280,889 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩281,868 | ₩282,096 | ₩275,321 | ₩279,386 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩266,534 | ₩272,544 | ₩261,610 | ₩268,949 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩274,731 | ₩275,106 | ₩258,216 | ₩258,578 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩265,608 | ₩270,773 | ₩261,677 | ₩265,782 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩254,352 | ₩266,064 | ₩249,227 | ₩259,222 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩262,241 | ₩269,874 | ₩256,539 | ₩258,659 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩257,558 | ₩263,931 | ₩252,393 | ₩262,214 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩238,763 | ₩245,766 | ₩234,242 | ₩245,176 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩252,219 | ₩254,902 | ₩241,017 | ₩245,269 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩250,690 | ₩250,690 | ₩239,957 | ₩241,929 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩238,307 | ₩256,740 | ₩227,815 | ₩228,325 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩259,289 | ₩262,938 | ₩250,542 | ₩255,975 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩282,834 | ₩287,114 | ₩262,361 | ₩272,826 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩287,784 | ₩295,136 | ₩278,299 | ₩282,432 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩286,282 | ₩293,848 | ₩285,571 | ₩293,446 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩282,619 | ₩292,963 | ₩282,096 | ₩288,026 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩295,485 | ₩296,491 | ₩287,409 | ₩291,876 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩291,729 | ₩296,223 | ₩277,602 | ₩278,514 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩279,654 | ₩290,843 | ₩274,462 | ₩285,423 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩292,145 | ₩306,942 | ₩290,749 | ₩294,305 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩316,562 | ₩317,353 | ₩290,414 | ₩301,187 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩318,493 | ₩318,923 | ₩303,588 | ₩309,062 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩297,229 | ₩304,353 | ₩293,661 | ₩298,168 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩301,630 | ₩311,383 | ₩298,007 | ₩310,605 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩320,667 | ₩332,030 | ₩305,883 | ₩307,922 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩289,488 | ₩299,711 | ₩287,503 | ₩296,733 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩291,286 | ₩300,234 | ₩282,888 | ₩290,414 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩330,460 | ₩330,460 | ₩310,122 | ₩313,006 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩356,863 | ₩358,647 | ₩305,896 | ₩316,012 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩383,051 | ₩390,188 | ₩348,545 | ₩357,118 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩376,021 | ₩412,365 | ₩374,344 | ₩404,771 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩335,438 | ₩374,760 | ₩334,485 | ₩373,485 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩331,064 | ₩339,422 | ₩326,127 | ₩333,573 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩342,307 | ₩349,940 | ₩326,691 | ₩347,203 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩324,812 | ₩329,092 | ₩315,274 | ₩322,626 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩332,795 | ₩337,034 | ₩322,733 | ₩328,005 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩356,340 | ₩362,095 | ₩352,006 | ₩361,102 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩337,772 | ₩354,113 | ₩336,068 | ₩348,223 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩328,622 | ₩336,954 | ₩318,842 | ₩320,278 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩341,341 | ₩343,246 | ₩318,118 | ₩318,400 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩353,603 | ₩358,433 | ₩336,887 | ₩344,011 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩318,762 | ₩342,012 | ₩316,615 | ₩341,488 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩296,944 | ₩326,179 | ₩295,992 | ₩323,543 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩290,646 | ₩309,157 | ₩284,761 | ₩286,515 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩291,125 | ₩303,578 | ₩267,714 | ₩287,016 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩272,343 | ₩286,458 | ₩268,796 | ₩282,815 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩274,092 | ₩275,691 | ₩258,622 | ₩258,820 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩275,542 | ₩289,339 | ₩272,881 | ₩285,906 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩274,794 | ₩287,841 | ₩270,939 | ₩285,103 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩263,824 | ₩274,691 | ₩261,610 | ₩274,382 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩254,708 | ₩261,348 | ₩253,024 | ₩260,274 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩258,913 | ₩264,964 | ₩256,440 | ₩257,815 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩262,455 | ₩263,024 | ₩253,746 | ₩258,609 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩274,574 | ₩276,378 | ₩260,941 | ₩262,575 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩259,827 | ₩271,378 | ₩256,825 | ₩269,846 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩251,547 | ₩256,261 | ₩249,768 | ₩253,343 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩245,370 | ₩251,548 | ₩244,595 | ₩247,145 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩238,401 | ₩246,297 | ₩237,864 | ₩245,440 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩229,235 | ₩236,791 | ₩226,766 | ₩233,514 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩244,287 | ₩245,947 | ₩232,930 | ₩235,644 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩245,612 | ₩247,590 | ₩241,830 | ₩242,066 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩247,541 | ₩256,393 | ₩245,597 | ₩253,955 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩246,308 | ₩250,205 | ₩240,802 | ₩248,155 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩241,812 | ₩243,415 | ₩233,839 | ₩243,009 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩248,563 | ₩254,565 | ₩247,334 | ₩247,549 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩243,717 | ₩253,434 | ₩242,157 | ₩250,769 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩243,808 | ₩244,168 | ₩234,242 | ₩236,556 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩239,432 | ₩244,812 | ₩236,021 | ₩243,672 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩234,148 | ₩237,084 | ₩230,199 | ₩232,484 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩230,821 | ₩234,931 | ₩224,956 | ₩229,857 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩232,498 | ₩234,113 | ₩227,400 | ₩231,593 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩226,460 | ₩239,965 | ₩220,826 | ₩234,825 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩245,452 | ₩246,853 | ₩239,662 | ₩243,661 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩238,666 | ₩248,943 | ₩237,818 | ₩242,690 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩256,207 | ₩258,494 | ₩250,579 | ₩254,902 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩248,567 | ₩260,183 | ₩247,486 | ₩259,598 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩244,757 | ₩247,468 | ₩239,947 | ₩243,556 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩243,229 | ₩243,410 | ₩238,352 | ₩243,104 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩243,364 | ₩244,608 | ₩237,787 | ₩239,523 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩240,363 | ₩242,392 | ₩237,461 | ₩242,200 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩237,630 | ₩240,379 | ₩233,983 | ₩240,338 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩230,563 | ₩233,712 | ₩227,595 | ₩232,746 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩236,925 | ₩237,504 | ₩225,456 | ₩234,525 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩239,977 | ₩241,218 | ₩236,844 | ₩240,937 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩232,718 | ₩237,706 | ₩230,790 | ₩237,298 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩234,459 | ₩236,114 | ₩232,388 | ₩233,072 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩224,031 | ₩232,726 | ₩223,933 | ₩231,727 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩223,534 | ₩226,227 | ₩219,394 | ₩224,359 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩204,407 | ₩207,800 | ₩202,215 | ₩207,792 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩204,295 | ₩206,873 | ₩203,574 | ₩206,613 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩195,090 | ₩204,995 | ₩194,665 | ₩203,498 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩199,120 | ₩206,595 | ₩199,065 | ₩203,900 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩190,114 | ₩198,068 | ₩187,823 | ₩197,537 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩197,080 | ₩197,694 | ₩184,392 | ₩185,486 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩192,733 | ₩198,453 | ₩192,553 | ₩193,620 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩201,763 | ₩203,223 | ₩193,928 | ₩194,682 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩211,208 | ₩211,439 | ₩205,887 | ₩207,117 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩199,205 | ₩212,300 | ₩198,783 | ₩210,118 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩205,736 | ₩211,067 | ₩202,624 | ₩202,772 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩202,784 | ₩205,934 | ₩195,476 | ₩201,060 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩192,872 | ₩203,653 | ₩190,545 | ₩202,784 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩198,464 | ₩202,992 | ₩195,757 | ₩198,872 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩194,091 | ₩199,226 | ₩192,505 | ₩198,736 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩195,054 | ₩195,472 | ₩191,195 | ₩192,953 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩190,123 | ₩193,974 | ₩188,954 | ₩190,323 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩196,543 | ₩197,212 | ₩187,287 | ₩189,107 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩195,738 | ₩200,568 | ₩195,067 | ₩196,543 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩190,653 | ₩199,508 | ₩189,164 | ₩194,925 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩177,483 | ₩192,548 | ₩177,227 | ₩191,727 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩184,190 | ₩190,327 | ₩178,700 | ₩180,383 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩194,979 | ₩197,960 | ₩186,481 | ₩191,762 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩196,717 | ₩199,897 | ₩194,400 | ₩198,007 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩197,969 | ₩199,562 | ₩191,380 | ₩193,370 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩197,885 | ₩206,708 | ₩197,885 | ₩205,927 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩200,837 | ₩206,255 | ₩199,967 | ₩204,532 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩207,290 | ₩208,617 | ₩197,054 | ₩204,500 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩207,243 | ₩211,616 | ₩206,754 | ₩207,501 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩202,281 | ₩205,263 | ₩197,958 | ₩202,131 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩199,879 | ₩203,519 | ₩195,336 | ₩199,583 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩195,211 | ₩200,918 | ₩195,211 | ₩200,702 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩194,544 | ₩197,840 | ₩193,468 | ₩197,200 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩198,300 | ₩201,620 | ₩196,888 | ₩198,596 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩193,927 | ₩199,488 | ₩191,535 | ₩197,239 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩194,665 | ₩200,497 | ₩192,520 | ₩196,426 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩198,290 | ₩200,577 | ₩192,446 | ₩194,645 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩197,069 | ₩201,522 | ₩193,990 | ₩198,488 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩191,061 | ₩193,726 | ₩189,434 | ₩191,960 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩193,189 | ₩195,470 | ₩191,114 | ₩193,210 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩184,758 | ₩194,430 | ₩183,956 | ₩193,585 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩173,453 | ₩181,099 | ₩172,400 | ₩178,570 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩183,158 | ₩184,780 | ₩172,400 | ₩175,375 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,987 | ₩194,435 | ₩177,679 | ₩181,858 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩187,827 | ₩193,222 | ₩187,824 | ₩189,225 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩206,605 | ₩212,642 | ₩190,082 | ₩191,571 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩220,414 | ₩227,178 | ₩215,756 | ₩226,019 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩219,278 | ₩221,362 | ₩214,785 | ₩218,304 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩209,489 | ₩217,095 | ₩208,617 | ₩216,845 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩202,907 | ₩208,848 | ₩199,971 | ₩207,011 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩199,123 | ₩202,979 | ₩194,775 | ₩202,953 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩207,831 | ₩208,829 | ₩200,954 | ₩201,239 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩202,211 | ₩206,773 | ₩198,614 | ₩203,922 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩204,646 | ₩208,652 | ₩199,138 | ₩199,384 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩211,256 | ₩212,151 | ₩205,947 | ₩210,337 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩206,337 | ₩210,830 | ₩204,592 | ₩207,270 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩191,964 | ₩192,490 | ₩187,299 | ₩192,451 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩196,006 | ₩197,195 | ₩192,277 | ₩193,433 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩186,029 | ₩192,149 | ₩186,029 | ₩191,602 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩182,110 | ₩188,421 | ₩179,236 | ₩187,823 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩181,285 | ₩181,626 | ₩175,641 | ₩177,707 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩183,673 | ₩185,139 | ₩181,455 | ₩182,415 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩183,705 | ₩188,758 | ₩183,165 | ₩187,152 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩175,744 | ₩184,051 | ₩174,943 | ₩181,443 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩169,001 | ₩172,259 | ₩167,773 | ₩170,982 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,847 | ₩167,824 | ₩162,881 | ₩163,014 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,951 | ₩170,061 | ₩166,522 | ₩166,847 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩170,796 | ₩172,538 | ₩168,602 | ₩169,093 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩172,126 | ₩172,637 | ₩171,088 | ₩171,670 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩170,299 | ₩171,614 | ₩169,711 | ₩171,320 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,908 | ₩170,662 | ₩168,710 | ₩170,214 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩171,237 | ₩171,455 | ₩167,684 | ₩169,800 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩166,359 | ₩169,519 | ₩166,305 | ₩167,118 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩164,076 | ₩165,418 | ₩162,467 | ₩163,995 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩164,076 | ₩165,493 | ₩156,884 | ₩157,237 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,956 | ₩166,357 | ₩161,985 | ₩164,126 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,885 | ₩168,370 | ₩163,049 | ₩164,360 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩165,022 | ₩166,310 | ₩159,003 | ₩160,175 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,919 | ₩167,791 | ₩159,783 | ₩167,186 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩165,132 | ₩168,195 | ₩163,781 | ₩166,211 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩163,101 | ₩165,499 | ₩162,551 | ₩164,427 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩165,360 | ₩166,679 | ₩163,567 | ₩164,290 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩164,211 | ₩166,357 | ₩162,644 | ₩162,931 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩161,334 | ₩163,280 | ₩160,697 | ₩162,075 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩159,113 | ₩163,132 | ₩156,459 | ₩162,567 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩157,033 | ₩160,709 | ₩156,121 | ₩159,630 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩156,295 | ₩157,736 | ₩154,447 | ₩155,246 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,817 | ₩157,768 | ₩154,417 | ₩157,700 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩155,323 | ₩156,600 | ₩153,595 | ₩155,500 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩151,625 | ₩154,079 | ₩148,570 | ₩153,731 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩148,232 | ₩154,011 | ₩147,977 | ₩152,503 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩147,172 | ₩149,028 | ₩143,813 | ₩147,189 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩159,376 | ₩161,191 | ₩147,250 | ₩147,904 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,855 | ₩157,957 | ₩151,531 | ₩156,625 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩149,512 | ₩153,000 | ₩147,292 | ₩150,673 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,928 | ₩155,068 | ₩150,005 | ₩152,096 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩152,343 | ₩157,666 | ₩151,207 | ₩152,179 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩159,268 | ₩160,021 | ₩154,110 | ₩155,855 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩162,080 | ₩162,314 | ₩160,032 | ₩160,853 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩161,407 | ₩162,426 | ₩158,978 | ₩159,770 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩163,800 | ₩164,590 | ₩161,223 | ₩163,399 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,976 | ₩162,107 | ₩155,641 | ₩160,101 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩164,083 | ₩164,083 | ₩159,888 | ₩161,849 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩161,467 | ₩166,778 | ₩161,196 | ₩164,627 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩160,749 | ₩164,946 | ₩159,841 | ₩160,117 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩163,156 | ₩165,160 | ₩161,993 | ₩163,559 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩164,177 | ₩166,407 | ₩161,105 | ₩162,163 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩165,582 | ₩172,323 | ₩157,343 | ₩162,924 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩164,478 | ₩168,980 | ₩164,274 | ₩165,724 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,887 | ₩162,287 | ₩160,426 | ₩161,801 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,991 | ₩163,835 | ₩160,991 | ₩163,021 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩156,429 | ₩159,818 | ₩155,705 | ₩158,686 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩148,468 | ₩156,040 | ₩148,468 | ₩155,490 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,938 | ₩153,938 | ₩146,279 | ₩149,496 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩153,050 | ₩155,131 | ₩152,752 | ₩153,938 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩151,608 | ₩155,783 | ₩151,130 | ₩154,671 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩147,354 | ₩148,847 | ₩145,440 | ₩148,468 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩147,595 | ₩149,856 | ₩144,864 | ₩147,414 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,817 | ₩146,621 | ₩141,396 | ₩145,832 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,964 | ₩139,855 | ₩133,964 | ₩137,608 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩136,339 | ₩138,707 | ₩136,158 | ₩137,513 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩141,174 | ₩141,440 | ₩131,606 | ₩131,845 | -6.61% | 1576만 |
|---|