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 | ₩268,344 | ₩270,328 | ₩261,442 | ₩262,099 | -2.33% | 534.9만 |
| 2026.10.08 | ₩258,279 | ₩271,011 | ₩256,095 | ₩263,640 | +2.08% | 1014.3만 |
| 2026.10.07 | ₩257,368 | ₩264,257 | ₩256,242 | ₩263,788 | +2.49% | 715.5만 |
| 2026.10.06 | ₩277,873 | ₩278,302 | ₩263,788 | ₩264,632 | -4.77% | 960.6만 |
| 2026.10.05 | ₩275,126 | ₩277,243 | ₩267,513 | ₩277,216 | +0.76% | 798.1만 |
| 2026.10.02 | ₩278,503 | ₩279,669 | ₩273,477 | ₩277,270 | -0.44% | 735.4만 |
| 2026.10.01 | ₩263,600 | ₩270,690 | ₩261,201 | ₩268,478 | +1.85% | 869.7만 |
| 2026.09.30 | ₩262,689 | ₩264,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,928 |
| ₩261,241 |
| -0.55% |
| 685.2만 |
| 2026.09.29 | ₩261,255 | ₩264,645 | ₩258,078 | ₩263,386 | +0.82% | 777.4만 |
|---|
| 2026.09.28 | ₩250,225 | ₩255,572 | ₩244,851 | ₩253,522 | +1.32% | 870.4만 |
|---|
| 2026.09.25 | ₩251,056 | ₩254,045 | ₩249,300 | ₩251,847 | +0.31% | 714만 |
|---|
| 2026.09.24 | ₩249,019 | ₩251,900 | ₩244,449 | ₩250,761 | +0.70% | 780만 |
|---|
| 2026.09.23 | ₩249,609 | ₩251,954 | ₩243,551 | ₩251,766 | +0.86% | 885.2만 |
|---|
| 2026.09.22 | ₩242,184 | ₩252,758 | ₩240,830 | ₩252,383 | +4.21% | 930.4만 |
|---|
| 2026.09.21 | ₩240,294 | ₩249,193 | ₩238,967 | ₩246,553 | +2.60% | 965만 |
|---|
| 2026.09.18 | ₩228,501 | ₩237,399 | ₩227,455 | ₩237,198 | +3.81% | 2007.3만 |
|---|
| 2026.09.17 | ₩231,851 | ₩232,910 | ₩224,158 | ₩226,464 | -2.32% | 989.2만 |
|---|
| 2026.09.16 | ₩229,868 | ₩230,136 | ₩222,322 | ₩224,293 | -2.43% | 670.3만 |
|---|
| 2026.09.15 | ₩230,511 | ₩230,605 | ₩222,376 | ₩225,177 | -2.31% | 791만 |
|---|
| 2026.09.14 | ₩225,257 | ₩231,891 | ₩224,574 | ₩226,611 | +0.60% | 1205.5만 |
|---|
| 2026.09.11 | ₩243,524 | ₩244,462 | ₩237,225 | ₩242,090 | -0.59% | 749.1만 |
|---|
| 2026.09.10 | ₩236,770 | ₩242,090 | ₩233,433 | ₩237,453 | +0.29% | 1064만 |
|---|
| 2026.09.09 | ₩251,364 | ₩254,514 | ₩240,629 | ₩245,132 | -2.48% | 910.1만 |
|---|
| 2026.09.08 | ₩254,835 | ₩255,800 | ₩249,059 | ₩253,267 | -0.62% | 1240.1만 |
|---|
| 2026.09.04 | ₩238,418 | ₩251,096 | ₩232,468 | ₩248,737 | +4.33% | 1272만 |
|---|
| 2026.09.03 | ₩227,120 | ₩231,972 | ₩223,877 | ₩231,771 | +2.05% | 686만 |
|---|
| 2026.09.02 | ₩230,189 | ₩231,784 | ₩224,561 | ₩230,859 | +0.29% | 646.7만 |
|---|
| 2026.09.01 | ₩231,503 | ₩232,119 | ₩225,244 | ₩229,023 | -1.07% | 1047.9만 |
|---|
| 2026.08.31 | ₩237,024 | ₩238,029 | ₩233,419 | ₩235,135 | -0.80% | 760.3만 |
|---|
| 2026.08.28 | ₩243,966 | ₩244,717 | ₩234,129 | ₩235,255 | -3.57% | 997.1만 |
|---|
| 2026.08.27 | ₩247,947 | ₩250,319 | ₩242,372 | ₩246,285 | -0.67% | 655.3만 |
|---|
| 2026.08.26 | ₩245,802 | ₩246,942 | ₩240,830 | ₩246,365 | +0.23% | 596.3만 |
|---|
| 2026.08.25 | ₩247,370 | ₩249,448 | ₩242,184 | ₩245,709 | -0.67% | 889.7만 |
|---|
| 2026.08.24 | ₩241,259 | ₩245,039 | ₩236,475 | ₩243,336 | +0.86% | 986.8만 |
|---|
| 2026.08.21 | ₩253,884 | ₩254,326 | ₩244,060 | ₩246,580 | -2.88% | 890.6만 |
|---|
| 2026.08.20 | ₩248,684 | ₩253,776 | ₩247,330 | ₩249,086 | +0.16% | 733만 |
|---|
| 2026.08.19 | ₩263,265 | ₩263,989 | ₩248,443 | ₩250,976 | -4.67% | 970.2만 |
|---|
| 2026.08.18 | ₩261,965 | ₩267,393 | ₩257,020 | ₩261,054 | -0.35% | 1353만 |
|---|
| 2026.08.17 | ₩277,270 | ₩280,232 | ₩271,360 | ₩275,755 | -0.55% | 947.9만 |
|---|
| 2026.08.14 | ₩277,149 | ₩279,923 | ₩269,189 | ₩273,021 | -1.49% | 735.8만 |
|---|
| 2026.08.13 | ₩279,454 | ₩287,871 | ₩277,417 | ₩280,593 | +0.41% | 854.3만 |
|---|
| 2026.08.12 | ₩281,572 | ₩281,800 | ₩275,032 | ₩279,092 | -0.88% | 1195.2만 |
|---|
| 2026.08.11 | ₩266,254 | ₩272,258 | ₩261,335 | ₩268,666 | +0.91% | 809.8만 |
|---|
| 2026.08.10 | ₩274,442 | ₩274,817 | ₩257,944 | ₩258,306 | -5.88% | 1031.8만 |
|---|
| 2026.08.07 | ₩265,329 | ₩270,489 | ₩261,402 | ₩265,503 | +0.07% | 897.4만 |
|---|
| 2026.08.06 | ₩254,085 | ₩265,785 | ₩248,965 | ₩258,950 | +1.91% | 1325.7만 |
|---|
| 2026.08.05 | ₩261,965 | ₩269,591 | ₩256,269 | ₩258,387 | -1.37% | 1001.7만 |
|---|
| 2026.08.04 | ₩257,288 | ₩263,654 | ₩252,128 | ₩261,938 | +1.81% | 1325.1만 |
|---|
| 2026.08.03 | ₩238,512 | ₩245,508 | ₩233,995 | ₩244,918 | +2.69% | 1026.3만 |
|---|
| 2026.07.31 | ₩251,954 | ₩254,634 | ₩240,763 | ₩245,012 | -2.76% | 1351.2만 |
|---|
| 2026.07.30 | ₩250,426 | ₩250,426 | ₩239,705 | ₩241,675 | -3.49% | 1748.5만 |
|---|
| 2026.07.29 | ₩238,056 | ₩256,470 | ₩227,576 | ₩228,085 | -4.19% | 2042.8만 |
|---|
| 2026.07.28 | ₩259,017 | ₩262,662 | ₩250,279 | ₩255,706 | -1.28% | 1719.9만 |
|---|
| 2026.07.27 | ₩282,537 | ₩286,812 | ₩262,086 | ₩272,539 | -3.54% | 1419.5만 |
|---|
| 2026.07.24 | ₩287,482 | ₩294,826 | ₩278,007 | ₩282,135 | -1.86% | 1130.5만 |
|---|
| 2026.07.23 | ₩285,981 | ₩293,540 | ₩285,271 | ₩293,138 | +2.50% | 877.4만 |
|---|
| 2026.07.22 | ₩282,322 | ₩292,655 | ₩281,800 | ₩287,723 | +1.91% | 905.1만 |
|---|
| 2026.07.21 | ₩295,175 | ₩296,180 | ₩287,107 | ₩291,570 | -1.22% | 994.7만 |
|---|
| 2026.07.20 | ₩291,422 | ₩295,912 | ₩277,310 | ₩278,221 | -4.53% | 839.6만 |
|---|
| 2026.07.17 | ₩279,361 | ₩290,538 | ₩274,174 | ₩285,123 | +2.06% | 1306.2만 |
|---|
| 2026.07.16 | ₩291,838 | ₩306,620 | ₩290,444 | ₩293,995 | +0.74% | 1495.7만 |
|---|
| 2026.07.15 | ₩316,229 | ₩317,020 | ₩290,109 | ₩300,870 | -4.86% | 1062.6만 |
|---|
| 2026.07.14 | ₩318,159 | ₩318,588 | ₩303,269 | ₩308,737 | -2.96% | 903.3만 |
|---|
| 2026.07.13 | ₩296,917 | ₩304,033 | ₩293,352 | ₩297,855 | +0.32% | 994.8만 |
|---|
| 2026.07.10 | ₩301,313 | ₩311,056 | ₩297,694 | ₩310,278 | +2.98% | 744.8만 |
|---|
| 2026.07.09 | ₩320,330 | ₩331,681 | ₩305,561 | ₩307,598 | -3.97% | 1306.6만 |
|---|
| 2026.07.08 | ₩289,184 | ₩299,396 | ₩287,201 | ₩296,421 | +2.50% | 1308.3만 |
|---|
| 2026.07.07 | ₩290,980 | ₩299,919 | ₩282,590 | ₩290,109 | -0.30% | 1771.1만 |
|---|
| 2026.07.06 | ₩330,113 | ₩330,113 | ₩309,796 | ₩312,677 | -5.28% | 1213.1만 |
|---|
| 2026.07.02 | ₩356,488 | ₩358,270 | ₩305,574 | ₩315,679 | -11.45% | 2362.3만 |
|---|
| 2026.07.01 | ₩382,648 | ₩389,778 | ₩348,179 | ₩356,743 | -6.77% | 2416.4만 |
|---|
| 2026.06.30 | ₩375,626 | ₩411,931 | ₩373,950 | ₩404,346 | +7.65% | 1990.9만 |
|---|
| 2026.06.29 | ₩335,085 | ₩374,366 | ₩334,134 | ₩373,093 | +11.34% | 1462.9만 |
|---|
| 2026.06.26 | ₩330,716 | ₩339,066 | ₩325,784 | ₩333,222 | +0.76% | 2139.4만 |
|---|
| 2026.06.25 | ₩341,947 | ₩349,573 | ₩326,347 | ₩346,839 | +1.43% | 1196.3만 |
|---|
| 2026.06.24 | ₩324,471 | ₩328,746 | ₩314,942 | ₩322,286 | -0.67% | 1154.4만 |
|---|
| 2026.06.23 | ₩332,445 | ₩336,680 | ₩322,394 | ₩327,661 | -1.44% | 1870.4만 |
|---|
| 2026.06.22 | ₩355,965 | ₩361,715 | ₩351,636 | ₩360,723 | +1.34% | 1172만 |
|---|
| 2026.06.18 | ₩337,417 | ₩353,741 | ₩335,715 | ₩347,857 | +3.09% | 2616.7만 |
|---|
| 2026.06.17 | ₩328,277 | ₩336,600 | ₩318,507 | ₩319,941 | -2.54% | 1321.4만 |
|---|
| 2026.06.16 | ₩340,982 | ₩342,885 | ₩317,783 | ₩318,065 | -6.72% | 1404.9만 |
|---|
| 2026.06.15 | ₩353,231 | ₩358,056 | ₩336,533 | ₩343,649 | -2.71% | 1836.8만 |
|---|
| 2026.06.12 | ₩318,427 | ₩341,652 | ₩316,282 | ₩341,129 | +7.13% | 1005.7만 |
|---|
| 2026.06.11 | ₩296,631 | ₩325,837 | ₩295,681 | ₩323,203 | +8.96% | 1769.4만 |
|---|
| 2026.06.10 | ₩290,341 | ₩308,832 | ₩284,461 | ₩286,214 | -1.42% | 1603만 |
|---|
| 2026.06.09 | ₩290,819 | ₩303,259 | ₩267,433 | ₩286,714 | -1.41% | 1636.6만 |
|---|
| 2026.06.08 | ₩272,057 | ₩286,157 | ₩268,513 | ₩282,518 | +3.85% | 1165.9만 |
|---|
| 2026.06.05 | ₩273,804 | ₩275,402 | ₩258,351 | ₩258,548 | -5.57% | 1858.6만 |
|---|
| 2026.06.04 | ₩275,253 | ₩289,035 | ₩272,594 | ₩285,606 | +3.76% | 825.3만 |
|---|
| 2026.06.03 | ₩274,505 | ₩287,538 | ₩270,655 | ₩284,803 | +3.75% | 1020만 |
|---|
| 2026.06.02 | ₩263,546 | ₩274,402 | ₩261,335 | ₩274,094 | +4.00% | 1061.1만 |
|---|
| 2026.06.01 | ₩254,440 | ₩261,074 | ₩252,758 | ₩260,000 | +2.19% | 735.9만 |
|---|
| 2026.05.29 | ₩258,641 | ₩264,686 | ₩256,170 | ₩257,544 | -0.42% | 1145.7만 |
|---|
| 2026.05.28 | ₩262,179 | ₩262,748 | ₩253,479 | ₩258,337 | -1.47% | 885.5만 |
|---|
| 2026.05.27 | ₩274,285 | ₩276,088 | ₩260,666 | ₩262,299 | -4.37% | 950.2만 |
|---|
| 2026.05.26 | ₩259,554 | ₩271,093 | ₩256,555 | ₩269,562 | +3.86% | 1150.3만 |
|---|
| 2026.05.22 | ₩251,282 | ₩255,992 | ₩249,505 | ₩253,077 | +0.71% | 723.1만 |
|---|
| 2026.05.21 | ₩245,112 | ₩251,284 | ₩244,338 | ₩246,885 | +0.72% | 820.5만 |
|---|
| 2026.05.20 | ₩238,150 | ₩246,038 | ₩237,614 | ₩245,182 | +2.95% | 900만 |
|---|
| 2026.05.19 | ₩228,994 | ₩236,542 | ₩226,528 | ₩233,269 | +1.87% | 1117만 |
|---|
| 2026.05.18 | ₩244,031 | ₩245,688 | ₩232,685 | ₩235,396 | -3.54% | 946.9만 |
|---|
| 2026.05.15 | ₩245,353 | ₩247,330 | ₩241,575 | ₩241,811 | -1.44% | 980.4만 |
|---|
| 2026.05.14 | ₩247,281 | ₩256,123 | ₩245,339 | ₩253,688 | +2.59% | 810만 |
|---|
| 2026.05.13 | ₩246,049 | ₩249,942 | ₩240,549 | ₩247,894 | +0.75% | 938.1만 |
|---|
| 2026.05.12 | ₩241,558 | ₩243,160 | ₩233,593 | ₩242,753 | +0.49% | 1029.4만 |
|---|
| 2026.05.11 | ₩248,302 | ₩254,298 | ₩247,074 | ₩247,289 | -0.41% | 1212.9만 |
|---|
| 2026.05.08 | ₩243,461 | ₩253,168 | ₩241,902 | ₩250,505 | +2.89% | 1289.4만 |
|---|
| 2026.05.07 | ₩243,552 | ₩243,911 | ₩233,995 | ₩236,307 | -2.97% | 1241.6만 |
|---|
| 2026.05.06 | ₩239,181 | ₩244,555 | ₩235,772 | ₩243,416 | +1.77% | 1340.9만 |
|---|
| 2026.05.05 | ₩233,902 | ₩236,835 | ₩229,957 | ₩232,240 | -0.71% | 1194.1만 |
|---|
| 2026.05.04 | ₩230,578 | ₩234,684 | ₩224,720 | ₩229,616 | -0.42% | 791.6만 |
|---|
| 2026.05.01 | ₩232,253 | ₩233,867 | ₩227,161 | ₩231,350 | -0.39% | 789.2만 |
|---|
| 2026.04.30 | ₩226,222 | ₩239,713 | ₩220,594 | ₩234,578 | +3.69% | 1890.6만 |
|---|
| 2026.04.29 | ₩245,194 | ₩246,593 | ₩239,410 | ₩243,405 | -0.73% | 1092.1만 |
|---|
| 2026.04.28 | ₩238,415 | ₩248,681 | ₩237,568 | ₩242,435 | +1.69% | 1339.8만 |
|---|
| 2026.04.27 | ₩255,938 | ₩258,222 | ₩250,316 | ₩254,634 | -0.51% | 1119.6만 |
|---|
| 2026.04.24 | ₩248,306 | ₩259,909 | ₩247,226 | ₩259,325 | +4.44% | 1143.1만 |
|---|
| 2026.04.23 | ₩244,500 | ₩247,208 | ₩239,695 | ₩243,300 | -0.49% | 928.5만 |
|---|
| 2026.04.22 | ₩242,973 | ₩243,154 | ₩238,102 | ₩242,849 | -0.05% | 684만 |
|---|
| 2026.04.21 | ₩243,109 | ₩244,351 | ₩237,538 | ₩239,272 | -1.58% | 676.1만 |
|---|
| 2026.04.20 | ₩240,111 | ₩242,137 | ₩237,212 | ₩241,945 | +0.76% | 623.1만 |
|---|
| 2026.04.17 | ₩237,381 | ₩240,127 | ₩233,737 | ₩240,085 | +1.14% | 725.4만 |
|---|
| 2026.04.16 | ₩230,321 | ₩233,466 | ₩227,356 | ₩232,501 | +0.95% | 832.3만 |
|---|
| 2026.04.15 | ₩236,676 | ₩237,255 | ₩225,219 | ₩234,278 | -1.01% | 1163.9만 |
|---|
| 2026.04.14 | ₩239,725 | ₩240,964 | ₩236,595 | ₩240,684 | +0.40% | 871.3만 |
|---|
| 2026.04.13 | ₩232,473 | ₩237,456 | ₩230,547 | ₩237,048 | +1.97% | 830.1만 |
|---|
| 2026.04.10 | ₩234,213 | ₩235,866 | ₩232,143 | ₩232,827 | -0.59% | 686.4만 |
|---|
| 2026.04.09 | ₩223,795 | ₩232,481 | ₩223,697 | ₩231,484 | +3.44% | 939.5만 |
|---|
| 2026.04.08 | ₩223,299 | ₩225,989 | ₩219,164 | ₩224,124 | +0.37% | 1020.1만 |
|---|
| 2026.04.07 | ₩204,193 | ₩207,582 | ₩202,003 | ₩207,574 | +1.66% | 527.3만 |
|---|
| 2026.04.06 | ₩204,080 | ₩206,656 | ₩203,360 | ₩206,396 | +1.13% | 411.8만 |
|---|
| 2026.04.02 | ₩194,885 | ₩204,780 | ₩194,460 | ₩203,284 | +4.31% | 661.5만 |
|---|
| 2026.04.01 | ₩198,911 | ₩206,378 | ₩198,856 | ₩203,686 | +2.40% | 879.9만 |
|---|
| 2026.03.31 | ₩189,914 | ₩197,860 | ₩187,625 | ₩197,329 | +3.90% | 1108.1만 |
|---|
| 2026.03.30 | ₩196,872 | ₩197,486 | ₩184,198 | ₩185,291 | -5.88% | 1001.2만 |
|---|
| 2026.03.27 | ₩192,530 | ₩198,245 | ₩192,351 | ₩193,416 | +0.46% | 811.5만 |
|---|
| 2026.03.26 | ₩201,551 | ₩203,009 | ₩193,724 | ₩194,478 | -3.51% | 1091.7만 |
|---|
| 2026.03.25 | ₩210,986 | ₩211,216 | ₩205,671 | ₩206,900 | -1.94% | 769.4만 |
|---|
| 2026.03.24 | ₩198,995 | ₩212,077 | ₩198,574 | ₩209,898 | +5.48% | 782.3만 |
|---|
| 2026.03.23 | ₩205,519 | ₩210,845 | ₩202,411 | ₩202,559 | -1.44% | 1173.8만 |
|---|
| 2026.03.20 | ₩202,571 | ₩205,718 | ₩195,271 | ₩200,849 | -0.85% | 2188.4만 |
|---|
| 2026.03.19 | ₩192,670 | ₩203,439 | ₩190,344 | ₩202,571 | +5.14% | 999.7만 |
|---|
| 2026.03.18 | ₩198,256 | ₩202,779 | ₩195,551 | ₩198,663 | +0.21% | 883만 |
|---|
| 2026.03.17 | ₩193,887 | ₩199,017 | ₩192,302 | ₩198,528 | +2.39% | 853.5만 |
|---|
| 2026.03.16 | ₩194,849 | ₩195,267 | ₩190,994 | ₩192,750 | -1.08% | 955.7만 |
|---|
| 2026.03.13 | ₩189,924 | ₩193,770 | ₩188,755 | ₩190,123 | +0.11% | 1271.8만 |
|---|
| 2026.03.12 | ₩196,336 | ₩197,005 | ₩187,090 | ₩188,908 | -3.78% | 1259.6만 |
|---|
| 2026.03.11 | ₩195,532 | ₩200,357 | ₩194,862 | ₩196,336 | +0.41% | 816.4만 |
|---|
| 2026.03.10 | ₩190,453 | ₩199,298 | ₩188,965 | ₩194,720 | +2.24% | 891.2만 |
|---|
| 2026.03.09 | ₩177,296 | ₩192,345 | ₩177,040 | ₩191,525 | +8.03% | 1120.7만 |
|---|
| 2026.03.06 | ₩183,996 | ₩190,127 | ₩178,512 | ₩180,194 | -2.07% | 1117.9만 |
|---|
| 2026.03.05 | ₩194,774 | ₩197,752 | ₩186,285 | ₩191,560 | -1.65% | 1077.7만 |
|---|
| 2026.03.04 | ₩196,511 | ₩199,687 | ₩194,196 | ₩197,799 | +0.66% | 798.2만 |
|---|
| 2026.03.03 | ₩197,761 | ₩199,352 | ₩191,179 | ₩193,167 | -2.32% | 1266.9만 |
|---|
| 2026.03.02 | ₩197,677 | ₩206,491 | ₩197,677 | ₩205,711 | +4.06% | 759.1만 |
|---|
| 2026.02.27 | ₩200,626 | ₩206,038 | ₩199,757 | ₩204,317 | +1.84% | 1106.9만 |
|---|
| 2026.02.26 | ₩207,073 | ₩208,398 | ₩196,847 | ₩204,285 | -1.35% | 1184만 |
|---|
| 2026.02.25 | ₩207,026 | ₩211,393 | ₩206,536 | ₩207,283 | +0.12% | 876.2만 |
|---|
| 2026.02.24 | ₩202,068 | ₩205,048 | ₩197,750 | ₩201,918 | -0.07% | 666.9만 |
|---|
| 2026.02.23 | ₩199,669 | ₩203,305 | ₩195,130 | ₩199,373 | -0.15% | 849.9만 |
|---|
| 2026.02.20 | ₩195,006 | ₩200,707 | ₩195,006 | ₩200,491 | +2.81% | 684.1만 |
|---|
| 2026.02.19 | ₩194,339 | ₩197,632 | ₩193,265 | ₩196,993 | +1.37% | 625.7만 |
|---|
| 2026.02.18 | ₩198,092 | ₩201,408 | ₩196,681 | ₩198,387 | +0.15% | 651만 |
|---|
| 2026.02.17 | ₩193,723 | ₩199,278 | ₩191,333 | ₩197,032 | +1.71% | 623.1만 |
|---|
| 2026.02.13 | ₩194,460 | ₩200,286 | ₩192,317 | ₩196,220 | +0.90% | 1012.2만 |
|---|
| 2026.02.12 | ₩198,081 | ₩200,366 | ₩192,243 | ₩194,440 | -1.84% | 1049.1만 |
|---|
| 2026.02.11 | ₩196,862 | ₩201,310 | ₩193,786 | ₩198,280 | +0.72% | 1092.8만 |
|---|
| 2026.02.10 | ₩190,860 | ₩193,522 | ₩189,235 | ₩191,758 | +0.47% | 843.2만 |
|---|
| 2026.02.09 | ₩192,986 | ₩195,264 | ₩190,913 | ₩193,007 | +0.01% | 1639.2만 |
|---|
| 2026.02.06 | ₩184,564 | ₩194,226 | ₩183,763 | ₩193,381 | +4.78% | 1571.1만 |
|---|
| 2026.02.05 | ₩173,271 | ₩180,908 | ₩172,218 | ₩178,382 | +2.95% | 1301.7만 |
|---|
| 2026.02.04 | ₩182,965 | ₩184,586 | ₩172,218 | ₩175,191 | -4.25% | 1583.8만 |
|---|
| 2026.02.03 | ₩193,783 | ₩194,231 | ₩177,492 | ₩181,667 | -6.25% | 2055.9만 |
|---|
| 2026.02.02 | ₩187,629 | ₩193,019 | ₩187,627 | ₩189,026 | +0.74% | 1603.8만 |
|---|
| 2026.01.30 | ₩206,388 | ₩212,419 | ₩189,882 | ₩191,370 | -7.28% | 2788.1만 |
|---|
| 2026.01.29 | ₩220,182 | ₩226,939 | ₩215,529 | ₩225,781 | +2.54% | 1506.4만 |
|---|
| 2026.01.28 | ₩219,047 | ₩221,130 | ₩214,559 | ₩218,074 | -0.44% | 1091.5만 |
|---|
| 2026.01.27 | ₩209,269 | ₩216,867 | ₩208,398 | ₩216,617 | +3.51% | 1174.2만 |
|---|
| 2026.01.26 | ₩202,694 | ₩208,628 | ₩199,761 | ₩206,794 | +2.02% | 1259.9만 |
|---|
| 2026.01.23 | ₩198,914 | ₩202,765 | ₩194,570 | ₩202,740 | +1.92% | 1010.2만 |
|---|
| 2026.01.22 | ₩207,613 | ₩208,610 | ₩200,743 | ₩201,027 | -3.17% | 1026만 |
|---|
| 2026.01.21 | ₩201,999 | ₩206,555 | ₩198,406 | ₩203,707 | +0.85% | 1499.9만 |
|---|
| 2026.01.20 | ₩204,431 | ₩208,433 | ₩198,928 | ₩199,175 | -2.57% | 1734만 |
|---|
| 2026.01.16 | ₩211,034 | ₩211,928 | ₩205,731 | ₩210,116 | -0.44% | 1531.7만 |
|---|
| 2026.01.15 | ₩206,120 | ₩210,608 | ₩204,377 | ₩207,052 | +0.45% | 1657.6만 |
|---|
| 2026.01.14 | ₩191,762 | ₩192,288 | ₩187,103 | ₩192,249 | +0.25% | 896.5만 |
|---|
| 2026.01.13 | ₩195,800 | ₩196,988 | ₩192,075 | ₩193,230 | -1.31% | 996.6만 |
|---|
| 2026.01.12 | ₩185,833 | ₩191,947 | ₩185,833 | ₩191,400 | +3.00% | 855.6만 |
|---|
| 2026.01.09 | ₩181,919 | ₩188,223 | ₩179,048 | ₩187,625 | +3.14% | 1102.4만 |
|---|
| 2026.01.08 | ₩181,095 | ₩181,435 | ₩175,456 | ₩177,520 | -1.97% | 948.5만 |
|---|
| 2026.01.07 | ₩183,480 | ₩184,945 | ₩181,265 | ₩182,223 | -0.69% | 904.5만 |
|---|
| 2026.01.06 | ₩183,512 | ₩188,559 | ₩182,972 | ₩186,955 | +1.88% | 1141.4만 |
|---|
| 2026.01.05 | ₩175,560 | ₩183,858 | ₩174,759 | ₩181,253 | +3.24% | 1319.9만 |
|---|
| 2026.01.02 | ₩168,824 | ₩172,078 | ₩167,596 | ₩170,802 | +1.17% | 832.1만 |
|---|
| 2025.12.31 | ₩166,671 | ₩167,647 | ₩162,710 | ₩162,843 | -2.30% | 608만 |
|---|
| 2025.12.30 | ₩169,773 | ₩169,883 | ₩166,347 | ₩166,671 | -1.83% | 384.3만 |
|---|
| 2025.12.29 | ₩170,617 | ₩172,357 | ₩168,424 | ₩168,915 | -1.00% | 641.5만 |
|---|
| 2025.12.26 | ₩171,945 | ₩172,456 | ₩170,908 | ₩171,489 | -0.27% | 337.4만 |
|---|
| 2025.12.24 | ₩170,120 | ₩171,433 | ₩169,533 | ₩171,140 | +0.60% | 210.3만 |
|---|
| 2025.12.23 | ₩168,730 | ₩170,483 | ₩168,533 | ₩170,035 | +0.77% | 600.7만 |
|---|
| 2025.12.22 | ₩171,057 | ₩171,275 | ₩167,508 | ₩169,621 | -0.84% | 604.5만 |
|---|
| 2025.12.19 | ₩166,184 | ₩169,341 | ₩166,130 | ₩166,942 | +0.46% | 2156.1만 |
|---|
| 2025.12.18 | ₩163,904 | ₩165,244 | ₩162,296 | ₩163,822 | -0.05% | 1056.5만 |
|---|
| 2025.12.17 | ₩163,904 | ₩165,319 | ₩156,719 | ₩157,072 | -4.17% | 913.8만 |
|---|
| 2025.12.16 | ₩165,782 | ₩166,182 | ₩161,815 | ₩163,954 | -1.10% | 735.5만 |
|---|
| 2025.12.15 | ₩164,712 | ₩168,193 | ₩162,877 | ₩164,187 | -0.32% | 1258.4만 |
|---|
| 2025.12.12 | ₩164,849 | ₩166,135 | ₩158,835 | ₩160,007 | -2.94% | 1143.9만 |
|---|
| 2025.12.11 | ₩164,746 | ₩167,615 | ₩159,615 | ₩167,011 | +1.37% | 922.3만 |
|---|
| 2025.12.10 | ₩164,959 | ₩168,018 | ₩163,609 | ₩166,036 | +0.65% | 711.9만 |
|---|
| 2025.12.09 | ₩162,930 | ₩165,325 | ₩162,380 | ₩164,254 | +0.81% | 782.7만 |
|---|
| 2025.12.08 | ₩165,187 | ₩166,504 | ₩163,395 | ₩164,117 | -0.65% | 819.8만 |
|---|
| 2025.12.05 | ₩164,038 | ₩166,182 | ₩162,473 | ₩162,759 | -0.78% | 681.9만 |
|---|
| 2025.12.04 | ₩161,165 | ₩163,108 | ₩160,528 | ₩161,904 | +0.46% | 703.2만 |
|---|
| 2025.12.03 | ₩158,945 | ₩162,961 | ₩156,294 | ₩162,396 | +2.17% | 810.4만 |
|---|
| 2025.12.02 | ₩156,868 | ₩160,540 | ₩155,957 | ₩159,463 | +1.65% | 953.3만 |
|---|
| 2025.12.01 | ₩156,131 | ₩157,570 | ₩154,284 | ₩155,083 | -0.67% | 609.1만 |
|---|
| 2025.11.28 | ₩156,652 | ₩157,602 | ₩154,255 | ₩157,534 | +0.56% | 389.3만 |
|---|
| 2025.11.26 | ₩155,159 | ₩156,435 | ₩153,433 | ₩155,336 | +0.11% | 1125.7만 |
|---|
| 2025.11.25 | ₩151,466 | ₩153,917 | ₩148,414 | ₩153,570 | +1.39% | 944.2만 |
|---|
| 2025.11.24 | ₩148,076 | ₩153,849 | ₩147,822 | ₩152,342 | +2.88% | 1579.6만 |
|---|
| 2025.11.21 | ₩147,018 | ₩148,871 | ₩143,662 | ₩147,034 | +0.01% | 1438.4만 |
|---|
| 2025.11.20 | ₩159,208 | ₩161,021 | ₩147,095 | ₩147,748 | -7.20% | 1171.9만 |
|---|
| 2025.11.19 | ₩151,695 | ₩157,791 | ₩151,372 | ₩156,461 | +3.14% | 959.3만 |
|---|
| 2025.11.18 | ₩149,355 | ₩152,839 | ₩147,137 | ₩150,514 | +0.78% | 1151.9만 |
|---|
| 2025.11.17 | ₩152,767 | ₩154,905 | ₩149,847 | ₩151,936 | -0.54% | 1326.5만 |
|---|
| 2025.11.14 | ₩152,183 | ₩157,501 | ₩151,048 | ₩152,019 | -0.11% | 1444.6만 |
|---|
| 2025.11.13 | ₩159,101 | ₩159,853 | ₩153,948 | ₩155,691 | -2.14% | 1203.5만 |
|---|
| 2025.11.12 | ₩161,910 | ₩162,143 | ₩159,863 | ₩160,684 | -0.76% | 824.6만 |
|---|
| 2025.11.11 | ₩161,237 | ₩162,256 | ₩158,811 | ₩159,602 | -1.01% | 911.8만 |
|---|
| 2025.11.10 | ₩163,628 | ₩164,417 | ₩161,053 | ₩163,227 | -0.24% | 948.1만 |
|---|
| 2025.11.07 | ₩160,807 | ₩161,937 | ₩155,477 | ₩159,933 | -0.54% | 1142.1만 |
|---|
| 2025.11.06 | ₩163,911 | ₩163,911 | ₩159,720 | ₩161,679 | -1.36% | 1178.8만 |
|---|
| 2025.11.05 | ₩161,297 | ₩166,603 | ₩161,027 | ₩164,453 | +1.96% | 901.1만 |
|---|
| 2025.11.04 | ₩160,580 | ₩164,772 | ₩159,673 | ₩159,949 | -0.39% | 1201.4만 |
|---|
| 2025.11.03 | ₩162,985 | ₩164,987 | ₩161,823 | ₩163,387 | +0.25% | 905.5만 |
|---|
| 2025.10.31 | ₩164,005 | ₩166,232 | ₩160,936 | ₩161,993 | -1.23% | 885.2만 |
|---|
| 2025.10.30 | ₩165,408 | ₩172,142 | ₩157,178 | ₩162,753 | -1.61% | 2037.7만 |
|---|
| 2025.10.29 | ₩164,305 | ₩168,802 | ₩164,101 | ₩165,550 | +0.76% | 1463.5만 |
|---|
| 2025.10.28 | ₩161,717 | ₩162,116 | ₩160,257 | ₩161,631 | -0.05% | 665.4만 |
|---|
| 2025.10.27 | ₩160,822 | ₩163,663 | ₩160,822 | ₩162,849 | +1.26% | 971.1만 |
|---|
| 2025.10.24 | ₩156,265 | ₩159,650 | ₩155,541 | ₩158,519 | +1.44% | 825.5만 |
|---|
| 2025.10.23 | ₩148,312 | ₩155,876 | ₩148,312 | ₩155,327 | +4.73% | 946.6만 |
|---|
| 2025.10.22 | ₩153,776 | ₩153,776 | ₩146,125 | ₩149,339 | -2.89% | 1361.4만 |
|---|
| 2025.10.21 | ₩152,889 | ₩154,968 | ₩152,592 | ₩153,776 | +0.58% | 744.7만 |
|---|
| 2025.10.20 | ₩151,448 | ₩155,619 | ₩150,971 | ₩154,508 | +2.02% | 1078.5만 |
|---|
| 2025.10.17 | ₩147,199 | ₩148,690 | ₩145,288 | ₩148,312 | +0.76% | 879.1만 |
|---|
| 2025.10.16 | ₩147,440 | ₩149,698 | ₩144,711 | ₩147,259 | -0.12% | 1031.1만 |
|---|
| 2025.10.15 | ₩141,668 | ₩146,467 | ₩141,247 | ₩145,679 | +2.83% | 1313.7만 |
|---|
| 2025.10.14 | ₩133,824 | ₩139,708 | ₩133,824 | ₩137,464 | +2.72% | 1055.7만 |
|---|
| 2025.10.13 | ₩136,196 | ₩138,561 | ₩136,015 | ₩137,368 | +0.86% | 1227만 |
|---|
| 2025.10.10 | ₩141,026 | ₩141,291 | ₩131,468 | ₩131,706 | -6.61% | 1576만 |
|---|