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 | ₩268,064 | ₩270,045 | ₩261,169 | ₩261,825 | -2.33% | 534.9만 |
| 2026.10.08 | ₩258,010 | ₩270,728 | ₩255,827 | ₩263,365 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩257,099 | ₩263,981 | ₩255,975 | ₩263,512 | +2.49% | 715.5만 |
| 2026.10.06 | ₩277,583 | ₩278,011 | ₩263,512 | ₩264,356 | -4.77% | 960.6만 |
| 2026.10.05 | ₩274,838 | ₩276,953 | ₩267,234 | ₩276,927 | +0.76% | 798.1만 |
| 2026.10.02 | ₩278,212 | ₩279,377 | ₩273,191 | ₩276,980 | -0.44% | 735.4만 |
| 2026.10.01 | ₩263,325 | ₩270,407 | ₩260,928 | ₩268,198 | +1.85% | 869.7만 |
| 2026.09.30 | ₩262,414 | ₩264,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,968 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩260,982 | ₩264,369 | ₩257,809 | ₩263,110 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩249,964 | ₩255,305 | ₩244,595 | ₩253,257 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩250,794 | ₩253,779 | ₩249,040 | ₩251,584 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩248,759 | ₩251,637 | ₩244,193 | ₩250,499 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩249,348 | ₩251,691 | ₩243,296 | ₩251,503 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩241,931 | ₩252,494 | ₩240,579 | ₩252,119 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩240,043 | ₩248,933 | ₩238,718 | ₩246,295 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩228,262 | ₩237,151 | ₩227,218 | ₩236,951 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩231,609 | ₩232,667 | ₩223,924 | ₩226,227 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩229,628 | ₩229,895 | ₩222,090 | ₩224,058 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩230,270 | ₩230,364 | ₩222,144 | ₩224,942 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩225,022 | ₩231,649 | ₩224,339 | ₩226,374 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩243,270 | ₩244,207 | ₩236,977 | ₩241,837 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩236,522 | ₩241,837 | ₩233,189 | ₩237,205 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩251,102 | ₩254,248 | ₩240,378 | ₩244,876 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩254,569 | ₩255,533 | ₩248,799 | ₩253,003 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩238,169 | ₩250,834 | ₩232,225 | ₩248,478 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩226,883 | ₩231,729 | ₩223,643 | ₩231,529 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩229,949 | ₩231,542 | ₩224,326 | ₩230,618 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩231,261 | ₩231,877 | ₩225,009 | ₩228,784 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩236,777 | ₩237,781 | ₩233,175 | ₩234,889 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩243,712 | ₩244,461 | ₩233,885 | ₩235,009 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩247,688 | ₩250,057 | ₩242,118 | ₩246,028 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩245,546 | ₩246,684 | ₩240,579 | ₩246,108 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩247,112 | ₩249,187 | ₩241,931 | ₩245,452 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩241,007 | ₩244,783 | ₩236,228 | ₩243,082 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩253,618 | ₩254,060 | ₩243,805 | ₩246,322 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩248,424 | ₩253,511 | ₩247,072 | ₩248,826 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩262,990 | ₩263,713 | ₩248,183 | ₩250,713 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩261,691 | ₩267,113 | ₩256,751 | ₩260,781 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩276,980 | ₩279,939 | ₩271,076 | ₩275,467 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩276,860 | ₩279,631 | ₩268,907 | ₩272,736 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩279,162 | ₩287,570 | ₩277,127 | ₩280,300 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩281,278 | ₩281,505 | ₩274,744 | ₩278,801 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩265,975 | ₩271,973 | ₩261,062 | ₩268,385 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩274,155 | ₩274,530 | ₩257,675 | ₩258,036 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩265,052 | ₩270,206 | ₩261,129 | ₩265,226 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩253,819 | ₩265,507 | ₩248,705 | ₩258,679 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩261,691 | ₩269,309 | ₩256,002 | ₩258,117 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩257,019 | ₩263,378 | ₩251,865 | ₩261,665 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩238,263 | ₩245,251 | ₩233,751 | ₩244,662 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩251,691 | ₩254,368 | ₩240,512 | ₩244,756 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩250,164 | ₩250,164 | ₩239,454 | ₩241,422 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩237,807 | ₩256,202 | ₩227,338 | ₩227,847 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩258,746 | ₩262,387 | ₩250,017 | ₩255,439 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩282,242 | ₩286,512 | ₩261,812 | ₩272,254 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩287,182 | ₩294,518 | ₩277,717 | ₩281,840 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩285,682 | ₩293,233 | ₩284,973 | ₩292,831 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩282,027 | ₩292,349 | ₩281,505 | ₩287,423 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩294,866 | ₩295,870 | ₩286,807 | ₩291,265 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩291,118 | ₩295,603 | ₩277,020 | ₩277,931 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩279,069 | ₩290,234 | ₩273,888 | ₩284,825 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩291,533 | ₩306,299 | ₩290,140 | ₩293,688 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩315,899 | ₩316,688 | ₩289,806 | ₩300,556 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩317,826 | ₩318,255 | ₩302,953 | ₩308,415 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩296,607 | ₩303,716 | ₩293,046 | ₩297,544 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩300,998 | ₩310,731 | ₩297,383 | ₩309,954 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩319,995 | ₩331,335 | ₩305,242 | ₩307,277 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩288,882 | ₩299,083 | ₩286,901 | ₩296,111 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩290,676 | ₩299,606 | ₩282,295 | ₩289,806 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩329,768 | ₩329,768 | ₩309,472 | ₩312,351 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩356,115 | ₩357,896 | ₩305,255 | ₩315,350 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩382,248 | ₩389,371 | ₩347,815 | ₩356,370 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩375,233 | ₩411,501 | ₩373,560 | ₩403,923 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩334,735 | ₩373,975 | ₩333,785 | ₩372,703 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩330,371 | ₩338,711 | ₩325,444 | ₩332,874 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩341,590 | ₩349,207 | ₩326,006 | ₩346,476 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩324,132 | ₩328,403 | ₩314,613 | ₩321,950 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩332,098 | ₩336,328 | ₩322,057 | ₩327,318 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩355,593 | ₩361,337 | ₩351,269 | ₩360,346 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩337,065 | ₩353,371 | ₩335,364 | ₩347,494 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩327,934 | ₩336,248 | ₩318,174 | ₩319,607 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩340,626 | ₩342,527 | ₩317,452 | ₩317,733 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩352,862 | ₩357,682 | ₩336,181 | ₩343,290 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩318,094 | ₩341,295 | ₩315,952 | ₩340,773 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩296,322 | ₩325,496 | ₩295,372 | ₩322,866 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩290,037 | ₩308,510 | ₩284,164 | ₩285,915 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩290,515 | ₩302,942 | ₩267,154 | ₩286,415 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩271,772 | ₩285,858 | ₩268,233 | ₩282,223 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩273,518 | ₩275,114 | ₩258,081 | ₩258,277 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩274,965 | ₩288,733 | ₩272,309 | ₩285,307 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩274,218 | ₩287,238 | ₩270,372 | ₩284,505 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩263,271 | ₩274,115 | ₩261,062 | ₩273,807 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩254,174 | ₩260,801 | ₩252,494 | ₩259,729 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩258,371 | ₩264,409 | ₩255,902 | ₩257,275 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩261,906 | ₩262,473 | ₩253,214 | ₩258,067 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩273,999 | ₩275,799 | ₩260,394 | ₩262,025 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩259,283 | ₩270,810 | ₩256,287 | ₩269,281 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩251,020 | ₩255,724 | ₩249,245 | ₩252,813 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩244,856 | ₩251,021 | ₩244,082 | ₩246,627 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩237,901 | ₩245,781 | ₩237,366 | ₩244,926 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩228,755 | ₩236,295 | ₩226,291 | ₩233,025 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩243,776 | ₩245,432 | ₩232,442 | ₩235,150 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩245,097 | ₩247,072 | ₩241,323 | ₩241,559 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩247,022 | ₩255,856 | ₩245,082 | ₩253,423 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩245,792 | ₩249,681 | ₩240,298 | ₩247,635 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩241,306 | ₩242,906 | ₩233,349 | ₩242,500 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩248,042 | ₩254,032 | ₩246,816 | ₩247,030 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩243,207 | ₩252,904 | ₩241,650 | ₩250,243 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩243,298 | ₩243,657 | ₩233,751 | ₩236,060 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩238,931 | ₩244,299 | ₩235,526 | ₩243,161 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩233,657 | ₩236,588 | ₩229,717 | ₩231,997 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩230,337 | ₩234,439 | ₩224,485 | ₩229,376 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩232,011 | ₩233,622 | ₩226,923 | ₩231,108 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩225,986 | ₩239,462 | ₩220,363 | ₩234,333 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩244,938 | ₩246,336 | ₩239,160 | ₩243,151 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩238,166 | ₩248,421 | ₩237,320 | ₩242,181 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩255,671 | ₩257,952 | ₩250,055 | ₩254,368 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩248,046 | ₩259,638 | ₩246,967 | ₩259,054 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩244,244 | ₩246,950 | ₩239,445 | ₩243,046 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩242,719 | ₩242,900 | ₩237,853 | ₩242,595 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩242,855 | ₩244,096 | ₩237,289 | ₩239,022 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩239,860 | ₩241,884 | ₩236,964 | ₩241,693 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩237,133 | ₩239,876 | ₩233,493 | ₩239,834 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩230,080 | ₩233,222 | ₩227,119 | ₩232,258 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩236,429 | ₩237,007 | ₩224,983 | ₩234,033 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩239,474 | ₩240,713 | ₩236,348 | ₩240,433 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩232,230 | ₩237,208 | ₩230,306 | ₩236,801 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩233,968 | ₩235,620 | ₩231,901 | ₩232,584 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩223,562 | ₩232,238 | ₩223,464 | ₩231,242 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩223,066 | ₩225,753 | ₩218,935 | ₩223,890 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩203,979 | ₩207,365 | ₩201,792 | ₩207,357 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩203,867 | ₩206,440 | ₩203,148 | ₩206,180 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩194,681 | ₩204,566 | ₩194,257 | ₩203,072 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩198,703 | ₩206,163 | ₩198,648 | ₩203,473 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩189,716 | ₩197,653 | ₩187,429 | ₩197,123 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩196,667 | ₩197,280 | ₩184,006 | ₩185,097 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩192,329 | ₩198,038 | ₩192,150 | ₩193,214 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩201,340 | ₩202,797 | ₩193,522 | ₩194,274 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩210,765 | ₩210,996 | ₩205,456 | ₩206,684 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩198,787 | ₩211,855 | ₩198,367 | ₩209,678 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩205,305 | ₩210,625 | ₩202,200 | ₩202,347 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩202,359 | ₩205,503 | ₩195,067 | ₩200,639 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩192,468 | ₩203,227 | ₩190,146 | ₩202,359 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩198,048 | ₩202,567 | ₩195,347 | ₩198,455 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩193,684 | ₩198,809 | ₩192,102 | ₩198,320 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩194,645 | ₩195,063 | ₩190,795 | ₩192,549 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩189,725 | ₩193,568 | ₩188,558 | ₩189,925 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩196,131 | ₩196,799 | ₩186,895 | ₩188,710 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩195,328 | ₩200,148 | ₩194,659 | ₩196,131 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩190,254 | ₩199,090 | ₩188,768 | ₩194,517 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩177,111 | ₩192,144 | ₩176,856 | ₩191,325 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩183,804 | ₩189,929 | ₩178,325 | ₩180,006 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩194,570 | ₩197,545 | ₩186,090 | ₩191,360 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩196,305 | ₩199,478 | ₩193,993 | ₩197,592 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩197,554 | ₩199,144 | ₩190,980 | ₩192,965 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩197,470 | ₩206,275 | ₩197,470 | ₩205,496 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩200,417 | ₩205,823 | ₩199,548 | ₩204,104 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩206,856 | ₩208,180 | ₩196,641 | ₩204,072 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩206,809 | ₩211,172 | ₩206,321 | ₩207,066 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩201,857 | ₩204,833 | ₩197,544 | ₩201,707 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩199,461 | ₩203,093 | ₩194,926 | ₩199,165 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩194,802 | ₩200,497 | ₩194,802 | ₩200,281 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩194,136 | ₩197,426 | ₩193,063 | ₩196,787 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩197,885 | ₩201,197 | ₩196,475 | ₩198,180 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩193,521 | ₩199,070 | ₩191,134 | ₩196,826 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩194,257 | ₩200,077 | ₩192,116 | ₩196,015 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩197,874 | ₩200,157 | ₩192,043 | ₩194,237 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩196,656 | ₩201,099 | ₩193,584 | ₩198,072 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩190,661 | ₩193,320 | ₩189,037 | ₩191,558 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩192,784 | ₩195,060 | ₩190,713 | ₩192,806 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩184,371 | ₩194,023 | ₩183,571 | ₩193,179 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩173,090 | ₩180,719 | ₩172,039 | ₩178,196 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩182,774 | ₩184,393 | ₩172,039 | ₩175,008 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,581 | ₩194,028 | ₩177,307 | ₩181,477 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩187,433 | ₩192,818 | ₩187,431 | ₩188,828 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩206,172 | ₩212,197 | ₩189,684 | ₩191,170 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩219,952 | ₩226,702 | ₩215,304 | ₩225,546 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩218,818 | ₩220,899 | ₩214,335 | ₩217,846 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩209,050 | ₩216,640 | ₩208,180 | ₩216,391 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩202,482 | ₩208,411 | ₩199,552 | ₩206,578 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩198,706 | ₩202,553 | ₩194,367 | ₩202,528 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩207,396 | ₩208,392 | ₩200,533 | ₩200,817 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩201,788 | ₩206,339 | ₩198,198 | ₩203,495 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩204,217 | ₩208,215 | ₩198,720 | ₩198,967 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩210,814 | ₩211,707 | ₩205,516 | ₩209,897 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩205,904 | ₩210,388 | ₩204,164 | ₩206,836 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩191,562 | ₩192,087 | ₩186,907 | ₩192,048 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩195,596 | ₩196,782 | ₩191,874 | ₩193,028 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩185,639 | ₩191,747 | ₩185,639 | ₩191,201 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩181,729 | ₩188,026 | ₩178,861 | ₩187,429 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩180,905 | ₩181,245 | ₩175,273 | ₩177,335 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩183,288 | ₩184,752 | ₩181,075 | ₩182,033 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩183,320 | ₩188,362 | ₩182,781 | ₩186,760 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩175,376 | ₩183,666 | ₩174,577 | ₩181,063 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩168,647 | ₩171,898 | ₩167,421 | ₩170,623 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,497 | ₩167,472 | ₩162,540 | ₩162,672 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,595 | ₩169,705 | ₩166,173 | ₩166,497 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩170,439 | ₩172,176 | ₩168,248 | ₩168,738 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩171,765 | ₩172,276 | ₩170,729 | ₩171,310 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩169,942 | ₩171,254 | ₩169,356 | ₩170,961 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,554 | ₩170,305 | ₩168,357 | ₩169,858 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩170,878 | ₩171,096 | ₩167,333 | ₩169,444 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩166,010 | ₩169,164 | ₩165,957 | ₩166,768 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩163,733 | ₩165,072 | ₩162,126 | ₩163,651 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩163,733 | ₩165,147 | ₩156,556 | ₩156,908 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,608 | ₩166,009 | ₩161,646 | ₩163,782 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,540 | ₩168,017 | ₩162,707 | ₩164,015 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩164,677 | ₩165,962 | ₩158,670 | ₩159,840 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,574 | ₩167,440 | ₩159,449 | ₩166,836 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩164,786 | ₩167,843 | ₩163,438 | ₩165,863 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩162,759 | ₩165,152 | ₩162,211 | ₩164,082 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩165,014 | ₩166,330 | ₩163,224 | ₩163,946 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩163,867 | ₩166,009 | ₩162,303 | ₩162,589 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩160,996 | ₩162,938 | ₩160,360 | ₩161,735 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩158,779 | ₩162,790 | ₩156,131 | ₩162,227 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩156,704 | ₩160,372 | ₩155,794 | ₩159,296 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩155,968 | ₩157,406 | ₩154,123 | ₩154,921 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,489 | ₩157,438 | ₩154,094 | ₩157,370 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩154,997 | ₩156,272 | ₩153,273 | ₩155,174 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩151,308 | ₩153,756 | ₩148,259 | ₩153,409 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩147,922 | ₩153,688 | ₩147,667 | ₩152,183 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩146,864 | ₩148,716 | ₩143,512 | ₩146,880 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩159,042 | ₩160,853 | ₩146,942 | ₩147,594 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,537 | ₩157,627 | ₩151,214 | ₩156,297 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩149,199 | ₩152,680 | ₩146,983 | ₩150,357 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,608 | ₩154,743 | ₩149,690 | ₩151,777 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩152,024 | ₩157,336 | ₩150,890 | ₩151,860 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩158,935 | ₩159,686 | ₩153,787 | ₩155,529 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩161,741 | ₩161,974 | ₩159,696 | ₩160,516 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩161,069 | ₩162,086 | ₩158,645 | ₩159,435 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩163,457 | ₩164,246 | ₩160,885 | ₩163,057 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,639 | ₩161,767 | ₩155,315 | ₩159,766 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩163,739 | ₩163,739 | ₩159,553 | ₩161,510 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩161,129 | ₩166,429 | ₩160,858 | ₩164,282 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩160,413 | ₩164,600 | ₩159,506 | ₩159,782 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩162,814 | ₩164,815 | ₩161,654 | ₩163,216 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩163,833 | ₩166,058 | ₩160,767 | ₩161,824 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩165,235 | ₩171,962 | ₩157,013 | ₩162,583 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩164,133 | ₩168,626 | ₩163,930 | ₩165,377 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,548 | ₩161,947 | ₩160,090 | ₩161,462 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,654 | ₩163,492 | ₩160,654 | ₩162,679 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩156,102 | ₩159,484 | ₩155,379 | ₩158,354 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩148,157 | ₩155,713 | ₩148,157 | ₩155,165 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,616 | ₩153,616 | ₩145,973 | ₩149,183 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩152,729 | ₩154,806 | ₩152,432 | ₩153,616 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩151,290 | ₩155,456 | ₩150,814 | ₩154,347 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩147,045 | ₩148,535 | ₩145,136 | ₩148,157 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩147,286 | ₩149,542 | ₩144,560 | ₩147,105 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,520 | ₩146,314 | ₩141,099 | ₩145,527 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,684 | ₩139,562 | ₩133,684 | ₩137,320 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩136,054 | ₩138,416 | ₩135,873 | ₩137,225 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩140,878 | ₩141,144 | ₩131,330 | ₩131,569 | -6.61% | 1576만 |
|---|