시장 데이터를 불러오는 중
전체 종목
MKS Inc. 과거 주가
MKS Inc. - Common Stock · MKSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MKS Inc. - Common Stock · MKSI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩356,800 | ₩359,308 | ₩344,142 | ₩354,668 | -0.60% | 63.6만 |
| 2026.10.08 | ₩357,605 | ₩367,500 | ₩345,416 | ₩349,144 | -2.37% | 127.5만 |
| 2026.10.07 | ₩364,349 | ₩368,734 | ₩360,850 | ₩366,267 | +0.53% | 101.4만 |
| 2026.10.06 | ₩382,693 | ₩384,007 | ₩370,839 | ₩377,343 | -1.40% | 105.6만 |
| 2026.10.05 | ₩375,170 | ₩381,097 | ₩366,870 | ₩376,122 | +0.25% | 112.5만 |
| 2026.10.02 | ₩380,950 | ₩381,660 | ₩373,990 | ₩374,312 | -1.74% | 134.8만 |
| 2026.10.01 | ₩356,103 | ₩369,391 | ₩352,348 | ₩363,706 | +2.14% | 133.7만 |
| 2026.09.30 | ₩359,120 | ₩359,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,942 |
| ₩355,821 |
| -0.92% |
| 75.1만 |
| 2026.09.29 | ₩354,239 | ₩357,055 | ₩350,458 | ₩356,706 | +0.70% | 80.7만 |
|---|
| 2026.09.28 | ₩348,044 | ₩348,218 | ₩336,821 | ₩346,462 | -0.45% | 109.5만 |
|---|
| 2026.09.25 | ₩349,988 | ₩352,201 | ₩345,818 | ₩349,734 | -0.07% | 68.3만 |
|---|
| 2026.09.24 | ₩344,129 | ₩348,393 | ₩340,870 | ₩345,925 | +0.52% | 69.5만 |
|---|
| 2026.09.23 | ₩349,130 | ₩353,703 | ₩339,797 | ₩352,281 | +0.90% | 153.4만 |
|---|
| 2026.09.22 | ₩339,918 | ₩349,519 | ₩338,711 | ₩349,130 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩346,220 | ₩347,293 | ₩337,625 | ₩344,504 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩327,220 | ₩338,416 | ₩325,839 | ₩338,014 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩329,191 | ₩336,351 | ₩319,738 | ₩322,124 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | ₩318,866 | ₩322,460 | ₩311,129 | ₩315,487 | -1.06% | 96만 |
|---|
| 2026.09.15 | ₩325,302 | ₩325,302 | ₩306,342 | ₩310,418 | -4.58% | 163.2만 |
|---|
| 2026.09.14 | ₩332,972 | ₩335,882 | ₩319,523 | ₩320,837 | -3.64% | 117.4만 |
|---|
| 2026.09.11 | ₩359,173 | ₩362,432 | ₩354,990 | ₩358,436 | -0.21% | 124.8만 |
|---|
| 2026.09.10 | ₩349,747 | ₩356,143 | ₩347,012 | ₩351,101 | +0.39% | 96.1만 |
|---|
| 2026.09.09 | ₩351,772 | ₩361,748 | ₩351,772 | ₩359,428 | +2.18% | 120.2만 |
|---|
| 2026.09.08 | ₩354,078 | ₩362,271 | ₩349,103 | ₩356,009 | +0.55% | 175.3만 |
|---|
| 2026.09.04 | ₩342,117 | ₩349,894 | ₩340,548 | ₩349,050 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩331,336 | ₩336,271 | ₩323,841 | ₩334,756 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩331,605 | ₩339,221 | ₩329,727 | ₩337,075 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩336,512 | ₩338,027 | ₩326,804 | ₩330,451 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩346,462 | ₩347,803 | ₩341,232 | ₩343,592 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩359,468 | ₩361,185 | ₩342,117 | ₩342,949 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩374,151 | ₩378,885 | ₩359,951 | ₩363,370 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩362,204 | ₩368,975 | ₩357,377 | ₩364,390 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩368,654 | ₩368,654 | ₩357,015 | ₩362,687 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩364,054 | ₩367,407 | ₩354,722 | ₩360,783 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩378,938 | ₩382,787 | ₩368,587 | ₩374,259 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩376,672 | ₩381,540 | ₩367,822 | ₩377,973 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩407,848 | ₩407,848 | ₩373,079 | ₩377,597 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩407,459 | ₩414,526 | ₩395,136 | ₩402,592 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩422,947 | ₩436,114 | ₩419,849 | ₩430,080 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩404,965 | ₩418,468 | ₩404,965 | ₩416,658 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩411,643 | ₩424,247 | ₩409,725 | ₩410,704 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩419,568 | ₩425,065 | ₩409,712 | ₩411,428 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩400,969 | ₩403,235 | ₩389,880 | ₩394,734 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩408,867 | ₩415,464 | ₩391,663 | ₩392,012 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩403,852 | ₩416,256 | ₩399,588 | ₩408,961 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩390,229 | ₩415,237 | ₩382,934 | ₩390,618 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩428,056 | ₩441,625 | ₩418,173 | ₩419,836 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩438,836 | ₩441,612 | ₩429,691 | ₩430,107 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩386,595 | ₩420,319 | ₩386,595 | ₩415,652 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩415,679 | ₩421,968 | ₩394,426 | ₩398,851 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩387,252 | ₩399,012 | ₩381,862 | ₩393,286 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩376,753 | ₩389,545 | ₩343,485 | ₩345,429 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩397,322 | ₩398,127 | ₩371,443 | ₩382,572 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩442,698 | ₩447,861 | ₩400,098 | ₩423,322 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩457,368 | ₩462,785 | ₩437,241 | ₩441,397 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩453,881 | ₩467,210 | ₩451,535 | ₩463,013 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩443,489 | ₩468,001 | ₩440,392 | ₩462,396 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩465,668 | ₩465,896 | ₩447,485 | ₩463,200 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩443,677 | ₩454,538 | ₩432,775 | ₩434,827 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩422,410 | ₩443,315 | ₩411,790 | ₩435,377 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩450,703 | ₩468,068 | ₩438,984 | ₩445,179 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩491,426 | ₩501,658 | ₩451,561 | ₩474,410 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩500,437 | ₩500,437 | ₩473,606 | ₩480,619 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩472,681 | ₩480,686 | ₩464,045 | ₩472,037 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩479,962 | ₩498,064 | ₩476,020 | ₩494,229 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩496,321 | ₩510,212 | ₩491,131 | ₩494,497 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩457,917 | ₩480,324 | ₩457,917 | ₩468,497 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩459,741 | ₩473,338 | ₩441,170 | ₩468,738 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩503,964 | ₩517,024 | ₩488,986 | ₩493,532 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩547,087 | ₩548,321 | ₩476,127 | ₩490,179 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩569,360 | ₩575,206 | ₩545,317 | ₩551,177 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩570,928 | ₩600,214 | ₩561,140 | ₩596,432 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩527,215 | ₩563,111 | ₩515,898 | ₩557,814 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩528,502 | ₩537,768 | ₩516,247 | ₩521,087 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩547,087 | ₩555,991 | ₩514,074 | ₩550,185 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩523,675 | ₩530,661 | ₩505,291 | ₩511,714 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩521,194 | ₩528,945 | ₩512,975 | ₩521,838 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩554,462 | ₩565,297 | ₩545,746 | ₩563,929 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩518,338 | ₩548,254 | ₩512,224 | ₩544,902 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩514,892 | ₩517,601 | ₩495,932 | ₩497,823 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩502,838 | ₩509,529 | ₩489,911 | ₩491,185 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩493,290 | ₩506,404 | ₩493,290 | ₩503,267 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩463,040 | ₩481,852 | ₩457,850 | ₩476,945 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩438,126 | ₩465,654 | ₩437,267 | ₩463,040 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩425,628 | ₩447,445 | ₩416,162 | ₩423,818 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩429,678 | ₩445,192 | ₩399,588 | ₩430,375 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩422,370 | ₩455,799 | ₩414,378 | ₩418,481 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩422,692 | ₩427,586 | ₩402,417 | ₩404,482 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩430,442 | ₩450,314 | ₩426,420 | ₩442,805 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩455,101 | ₩458,333 | ₩438,220 | ₩449,403 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩434,934 | ₩448,518 | ₩429,598 | ₩444,321 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩426,433 | ₩428,163 | ₩414,955 | ₩425,897 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩437,120 | ₩442,162 | ₩425,280 | ₩434,800 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩439,024 | ₩442,846 | ₩424,194 | ₩433,660 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩454,002 | ₩454,565 | ₩431,032 | ₩439,829 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩443,167 | ₩448,933 | ₩437,737 | ₩448,008 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩423,027 | ₩431,770 | ₩418,026 | ₩429,919 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩417,704 | ₩421,096 | ₩411,898 | ₩419,916 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩404,952 | ₩419,353 | ₩402,391 | ₩417,704 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩388,271 | ₩394,587 | ₩376,565 | ₩394,278 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩421,726 | ₩422,544 | ₩388,861 | ₩396,504 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩404,187 | ₩408,586 | ₩395,673 | ₩406,521 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩425,481 | ₩425,642 | ₩413,681 | ₩420,788 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩427,734 | ₩431,126 | ₩417,905 | ₩425,481 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩419,407 | ₩420,211 | ₩399,803 | ₩417,985 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩420,332 | ₩431,300 | ₩420,332 | ₩428,699 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩427,345 | ₩435,015 | ₩414,110 | ₩419,983 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩423,952 | ₩438,260 | ₩396,598 | ₩403,329 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩395,458 | ₩395,458 | ₩376,122 | ₩393,916 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩398,274 | ₩399,588 | ₩375,693 | ₩385,710 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩372,395 | ₩391,704 | ₩372,167 | ₩390,913 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩379,448 | ₩383,055 | ₩368,801 | ₩374,621 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩362,284 | ₩381,003 | ₩353,636 | ₩380,480 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩367,246 | ₩373,990 | ₩350,283 | ₩355,928 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩360,541 | ₩371,429 | ₩354,601 | ₩359,227 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩378,898 | ₩380,293 | ₩359,281 | ₩373,253 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩388,861 | ₩394,292 | ₩374,621 | ₩376,766 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩375,827 | ₩384,838 | ₩366,025 | ₩376,203 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩376,753 | ₩378,965 | ₩357,819 | ₩373,374 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩380,239 | ₩388,177 | ₩363,639 | ₩367,098 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩374,125 | ₩383,256 | ₩372,770 | ₩375,358 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩371,657 | ₩377,825 | ₩368,748 | ₩373,561 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩359,254 | ₩365,409 | ₩352,657 | ₩361,896 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩361,466 | ₩365,958 | ₩351,168 | ₩360,702 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩370,048 | ₩372,690 | ₩361,976 | ₩367,608 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩357,551 | ₩366,803 | ₩355,714 | ₩366,307 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩359,710 | ₩365,677 | ₩356,679 | ₩360,394 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩342,224 | ₩358,114 | ₩342,224 | ₩352,992 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩344,598 | ₩349,961 | ₩335,225 | ₩343,284 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩313,717 | ₩324,364 | ₩312,322 | ₩319,362 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩316,600 | ₩322,916 | ₩312,591 | ₩317,766 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩298,243 | ₩323,304 | ₩298,243 | ₩314,656 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩314,535 | ₩321,816 | ₩312,564 | ₩316,399 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩291,592 | ₩309,962 | ₩288,294 | ₩308,152 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩305,685 | ₩305,685 | ₩279,537 | ₩282,219 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩297,787 | ₩306,490 | ₩296,553 | ₩299,262 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩317,793 | ₩320,757 | ₩300,415 | ₩301,863 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩328,038 | ₩329,459 | ₩316,452 | ₩326,751 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩310,405 | ₩332,409 | ₩307,173 | ₩326,590 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩314,937 | ₩326,509 | ₩311,907 | ₩315,138 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩316,050 | ₩319,067 | ₩297,814 | ₩304,559 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩300,791 | ₩320,958 | ₩295,186 | ₩317,592 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩310,029 | ₩315,447 | ₩306,034 | ₩312,953 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩299,289 | ₩309,238 | ₩295,990 | ₩306,919 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩293,644 | ₩305,001 | ₩292,209 | ₩297,626 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩290,560 | ₩301,327 | ₩284,378 | ₩286,215 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩293,563 | ₩295,950 | ₩283,051 | ₩286,269 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩298,980 | ₩309,721 | ₩297,009 | ₩300,724 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩295,440 | ₩312,993 | ₩295,119 | ₩302,078 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩273,383 | ₩295,722 | ₩268,850 | ₩292,799 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩295,440 | ₩300,750 | ₩280,181 | ₩281,589 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩308,447 | ₩319,604 | ₩299,275 | ₩309,010 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩318,008 | ₩321,789 | ₩310,579 | ₩315,420 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩315,970 | ₩320,824 | ₩306,476 | ₩311,840 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩321,065 | ₩331,175 | ₩319,134 | ₩327,528 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩320,475 | ₩328,521 | ₩319,014 | ₩327,796 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩341,943 | ₩344,303 | ₩320,314 | ₩328,091 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩344,182 | ₩347,105 | ₩338,349 | ₩343,150 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩341,930 | ₩345,952 | ₩333,965 | ₩337,116 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩347,266 | ₩349,546 | ₩333,375 | ₩340,200 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩331,940 | ₩353,139 | ₩331,202 | ₩347,655 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩337,719 | ₩341,608 | ₩328,722 | ₩333,991 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩326,348 | ₩349,975 | ₩324,766 | ₩335,708 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩345,523 | ₩361,922 | ₩339,516 | ₩352,576 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩334,233 | ₩353,864 | ₩333,294 | ₩349,626 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩349,988 | ₩354,601 | ₩331,873 | ₩334,447 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩345,818 | ₩356,787 | ₩338,430 | ₩347,360 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩346,422 | ₩348,232 | ₩329,995 | ₩338,604 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩324,109 | ₩337,893 | ₩320,958 | ₩336,030 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩310,968 | ₩327,260 | ₩310,204 | ₩325,785 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩290,667 | ₩308,890 | ₩286,269 | ₩304,156 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩311,437 | ₩319,040 | ₩285,491 | ₩294,998 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩321,494 | ₩323,398 | ₩302,802 | ₩307,844 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩310,700 | ₩324,739 | ₩305,725 | ₩313,194 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩320,408 | ₩329,808 | ₩312,550 | ₩315,661 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩319,992 | ₩330,331 | ₩316,265 | ₩327,019 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩313,261 | ₩320,998 | ₩310,204 | ₩316,519 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩296,553 | ₩312,175 | ₩295,668 | ₩307,871 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩291,954 | ₩295,655 | ₩288,521 | ₩293,255 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩299,021 | ₩299,021 | ₩287,060 | ₩291,056 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩308,849 | ₩312,577 | ₩290,050 | ₩299,021 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩289,581 | ₩296,433 | ₩282,809 | ₩295,977 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩268,770 | ₩285,062 | ₩268,180 | ₩282,474 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩280,744 | ₩282,152 | ₩268,368 | ₩273,530 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩274,885 | ₩283,037 | ₩271,291 | ₩275,233 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩255,924 | ₩258,552 | ₩250,185 | ₩255,173 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩251,888 | ₩259,317 | ₩248,067 | ₩259,169 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩245,921 | ₩253,041 | ₩245,921 | ₩249,300 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩242,274 | ₩250,359 | ₩242,059 | ₩249,515 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩242,703 | ₩242,703 | ₩233,437 | ₩239,994 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩241,778 | ₩245,827 | ₩240,785 | ₩245,680 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩237,795 | ₩248,187 | ₩237,795 | ₩246,055 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩230,702 | ₩236,495 | ₩228,972 | ₩236,253 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩220,632 | ₩227,336 | ₩220,632 | ₩225,754 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩217,373 | ₩217,802 | ₩213,954 | ₩214,276 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩218,768 | ₩219,693 | ₩216,689 | ₩216,984 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩217,279 | ₩219,505 | ₩215,536 | ₩218,312 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩220,511 | ₩221,074 | ₩218,138 | ₩220,162 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩218,647 | ₩220,444 | ₩216,059 | ₩219,103 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩214,946 | ₩219,948 | ₩214,544 | ₩218,459 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩217,883 | ₩219,237 | ₩214,571 | ₩217,212 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩211,339 | ₩215,992 | ₩211,339 | ₩213,954 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩208,322 | ₩212,238 | ₩205,895 | ₩210,535 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩211,420 | ₩212,197 | ₩196,978 | ₩199,392 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩214,034 | ₩215,590 | ₩206,753 | ₩209,516 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩213,552 | ₩215,281 | ₩210,427 | ₩213,619 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩220,404 | ₩222,442 | ₩205,319 | ₩208,872 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩223,246 | ₩225,928 | ₩218,567 | ₩223,662 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩221,316 | ₩228,449 | ₩221,021 | ₩225,110 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩220,109 | ₩223,863 | ₩218,097 | ₩221,503 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩221,007 | ₩224,292 | ₩218,272 | ₩220,444 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩221,249 | ₩222,522 | ₩217,427 | ₩218,486 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩216,475 | ₩219,988 | ₩215,295 | ₩219,036 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩216,220 | ₩220,967 | ₩213,042 | ₩219,103 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩212,948 | ₩218,366 | ₩210,334 | ₩215,845 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩209,127 | ₩212,801 | ₩206,499 | ₩209,100 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩205,305 | ₩209,837 | ₩203,817 | ₩209,703 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩202,154 | ₩206,981 | ₩199,311 | ₩203,844 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,955 | ₩201,658 | ₩194,471 | ₩199,794 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩193,090 | ₩202,154 | ₩193,090 | ₩201,068 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩185,366 | ₩193,693 | ₩180,673 | ₩193,090 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩200,424 | ₩200,424 | ₩184,977 | ₩185,701 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩190,703 | ₩197,501 | ₩189,067 | ₩192,902 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩186,774 | ₩193,921 | ₩183,744 | ₩188,236 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩189,281 | ₩194,658 | ₩186,036 | ₩190,019 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩186,063 | ₩196,053 | ₩185,527 | ₩191,400 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩203,602 | ₩204,487 | ₩189,053 | ₩193,237 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩209,180 | ₩210,575 | ₩203,106 | ₩205,386 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩211,902 | ₩211,902 | ₩203,817 | ₩204,662 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩212,533 | ₩214,785 | ₩207,491 | ₩213,069 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩204,890 | ₩208,899 | ₩194,793 | ₩207,571 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩197,421 | ₩210,830 | ₩196,482 | ₩208,175 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩187,136 | ₩193,505 | ₩185,272 | ₩187,619 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩187,364 | ₩190,555 | ₩183,636 | ₩183,971 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,996 | ₩196,858 | ₩190,676 | ₩195,061 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩189,067 | ₩194,162 | ₩187,726 | ₩192,701 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩189,590 | ₩191,387 | ₩185,782 | ₩186,801 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩193,090 | ₩195,771 | ₩187,538 | ₩189,603 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩192,473 | ₩192,634 | ₩188,075 | ₩188,370 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,986 | ₩197,528 | ₩194,363 | ₩194,444 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩191,749 | ₩196,898 | ₩190,408 | ₩191,668 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩177,535 | ₩190,864 | ₩177,374 | ₩188,598 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,956 | ₩189,147 | ₩175,282 | ₩180,244 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩188,383 | ₩190,140 | ₩187,082 | ₩188,705 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,870 | ₩190,850 | ₩184,870 | ₩189,845 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩182,577 | ₩184,669 | ₩180,499 | ₩183,060 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩185,111 | ₩186,519 | ₩181,276 | ₩184,709 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩182,644 | ₩184,374 | ₩179,493 | ₩182,926 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩171,407 | ₩181,665 | ₩170,187 | ₩177,911 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩173,580 | ₩179,372 | ₩171,327 | ₩178,380 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,928 | ₩181,692 | ₩162,128 | ₩162,598 | -10.13% | 154.7만 |
|---|