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 | ₩355,299 | ₩357,796 | ₩342,694 | ₩353,176 | -0.60% | 63.6만 |
| 2026.10.08 | ₩356,100 | ₩365,955 | ₩343,963 | ₩347,675 | -2.37% | 127.5만 |
| 2026.10.06 | — | — | — | ₩375,756 | — | — |
| 2026.10.02 | — | — | — | ₩372,738 | — | — |
| 2026.09.30 | — | — | — | ₩354,325 | — | — |
| 2026.09.28 | — | — | — | ₩345,004 | — | — |
| 2026.09.25 | ₩348,516 | ₩350,719 | ₩344,364 | ₩348,263 | -0.07% | 68.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩338,488 | ₩348,049 | ₩337,287 | ₩347,662 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,764 | ₩345,832 | ₩336,205 | ₩343,055 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,843 | ₩336,993 | ₩324,468 | ₩336,592 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,806 | ₩334,937 | ₩318,393 | ₩320,770 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | — | — | — | ₩314,160 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩309,113 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩319,488 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩356,928 | — | — |
|---|
| 2026.09.04 | ₩340,678 | ₩348,423 | ₩339,116 | ₩347,582 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,943 | ₩334,857 | ₩322,479 | ₩333,348 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,210 | ₩337,794 | ₩328,340 | ₩335,658 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩335,097 | ₩336,606 | ₩325,430 | ₩329,061 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩345,004 | ₩346,340 | ₩339,797 | ₩342,147 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,956 | ₩359,666 | ₩340,678 | ₩341,506 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,578 | ₩377,291 | ₩358,437 | ₩361,842 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,680 | ₩367,424 | ₩355,873 | ₩362,857 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩367,103 | ₩367,103 | ₩355,513 | ₩361,161 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,523 | ₩365,861 | ₩353,230 | ₩359,265 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,344 | ₩381,177 | ₩367,036 | ₩372,684 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩375,088 | ₩379,935 | ₩366,275 | ₩376,383 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩406,133 | ₩406,133 | ₩371,509 | ₩376,009 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,745 | ₩412,782 | ₩393,474 | ₩400,898 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩421,168 | ₩434,280 | ₩418,083 | ₩428,271 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,262 | ₩416,708 | ₩403,262 | ₩414,905 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,911 | ₩422,463 | ₩408,002 | ₩408,977 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,803 | ₩423,277 | ₩407,989 | ₩409,698 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,283 | ₩401,539 | ₩388,240 | ₩393,074 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩407,147 | ₩413,717 | ₩390,016 | ₩390,363 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩402,154 | ₩414,505 | ₩397,907 | ₩407,241 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,587 | ₩413,490 | ₩381,324 | ₩388,975 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,255 | ₩439,768 | ₩416,414 | ₩418,070 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,991 | ₩439,755 | ₩427,884 | ₩428,298 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,969 | ₩418,551 | ₩384,969 | ₩413,904 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,931 | ₩420,193 | ₩392,767 | ₩397,173 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,623 | ₩397,333 | ₩380,255 | ₩391,632 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩375,168 | ₩387,906 | ₩342,040 | ₩343,976 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,651 | ₩396,452 | ₩369,880 | ₩380,963 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,836 | ₩445,977 | ₩398,415 | ₩421,542 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,444 | ₩460,838 | ₩435,402 | ₩439,541 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,972 | ₩465,245 | ₩449,635 | ₩461,065 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,624 | ₩466,032 | ₩438,539 | ₩460,451 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,709 | ₩463,936 | ₩445,603 | ₩461,252 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,811 | ₩452,626 | ₩430,955 | ₩432,998 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,634 | ₩441,450 | ₩410,058 | ₩433,546 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,808 | ₩466,099 | ₩437,137 | ₩443,306 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,359 | ₩499,547 | ₩449,662 | ₩472,415 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,332 | ₩498,332 | ₩471,614 | ₩478,597 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,693 | ₩478,664 | ₩462,093 | ₩470,052 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,943 | ₩495,969 | ₩474,017 | ₩492,150 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩494,233 | ₩508,066 | ₩489,066 | ₩492,417 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,991 | ₩478,303 | ₩455,991 | ₩466,527 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,807 | ₩471,347 | ₩439,314 | ₩466,767 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,844 | ₩514,850 | ₩486,929 | ₩491,456 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,786 | ₩546,015 | ₩474,124 | ₩488,118 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,965 | ₩572,786 | ₩543,024 | ₩548,859 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,527 | ₩597,689 | ₩558,780 | ₩593,924 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,998 | ₩560,742 | ₩513,728 | ₩555,468 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩526,279 | ₩535,506 | ₩514,075 | ₩518,895 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,786 | ₩553,652 | ₩511,912 | ₩547,871 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,472 | ₩528,429 | ₩503,166 | ₩509,562 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩519,002 | ₩526,720 | ₩510,817 | ₩519,643 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩552,130 | ₩562,919 | ₩543,451 | ₩561,557 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩516,158 | ₩545,948 | ₩510,069 | ₩542,610 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,726 | ₩515,424 | ₩493,846 | ₩495,729 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,723 | ₩507,385 | ₩487,851 | ₩489,119 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩491,215 | ₩504,274 | ₩491,215 | ₩501,150 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩461,092 | ₩479,826 | ₩455,925 | ₩474,939 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,283 | ₩463,696 | ₩435,428 | ₩461,092 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,838 | ₩445,563 | ₩414,411 | ₩422,036 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,871 | ₩443,320 | ₩397,907 | ₩428,565 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,594 | ₩453,882 | ₩412,635 | ₩416,721 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,914 | ₩425,788 | ₩400,725 | ₩402,781 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,632 | ₩448,420 | ₩424,626 | ₩440,943 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩453,187 | ₩456,405 | ₩436,376 | ₩447,512 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩433,105 | ₩446,631 | ₩427,791 | ₩442,452 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,639 | ₩426,362 | ₩413,210 | ₩424,105 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,281 | ₩440,302 | ₩423,491 | ₩432,971 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩437,177 | ₩440,983 | ₩422,410 | ₩431,836 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩452,092 | ₩452,653 | ₩429,219 | ₩437,979 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,303 | ₩447,045 | ₩435,896 | ₩446,124 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,248 | ₩429,954 | ₩416,267 | ₩428,111 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,947 | ₩419,325 | ₩410,165 | ₩418,150 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,249 | ₩417,589 | ₩400,698 | ₩415,947 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,638 | ₩392,927 | ₩374,981 | ₩392,620 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,953 | ₩420,767 | ₩387,225 | ₩394,836 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,487 | ₩406,867 | ₩394,009 | ₩404,811 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,691 | ₩423,852 | ₩411,941 | ₩419,018 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,935 | ₩429,313 | ₩416,147 | ₩423,691 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,643 | ₩418,444 | ₩398,121 | ₩416,227 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,564 | ₩429,486 | ₩418,564 | ₩426,896 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,547 | ₩433,185 | ₩412,368 | ₩418,217 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩422,169 | ₩436,416 | ₩394,930 | ₩401,633 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,795 | ₩393,795 | ₩374,540 | ₩392,259 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,599 | ₩397,907 | ₩374,113 | ₩384,088 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,828 | ₩390,056 | ₩370,601 | ₩389,268 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,852 | ₩381,444 | ₩367,250 | ₩373,045 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,761 | ₩379,401 | ₩352,148 | ₩378,880 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,701 | ₩372,417 | ₩348,810 | ₩354,431 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩359,025 | ₩369,867 | ₩353,110 | ₩357,716 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,304 | ₩378,693 | ₩357,770 | ₩371,683 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩387,225 | ₩392,633 | ₩373,045 | ₩375,181 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,247 | ₩383,220 | ₩364,486 | ₩374,621 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩375,168 | ₩377,371 | ₩356,314 | ₩371,803 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,640 | ₩386,544 | ₩362,109 | ₩365,554 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,551 | ₩381,644 | ₩371,202 | ₩373,779 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩370,094 | ₩376,236 | ₩367,197 | ₩371,990 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,743 | ₩363,872 | ₩351,173 | ₩360,373 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,946 | ₩364,419 | ₩349,691 | ₩359,185 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,492 | ₩371,122 | ₩360,453 | ₩366,062 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩356,047 | ₩365,260 | ₩354,218 | ₩364,766 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩358,197 | ₩364,139 | ₩355,179 | ₩358,878 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,785 | ₩356,608 | ₩340,785 | ₩351,507 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩343,148 | ₩348,489 | ₩333,815 | ₩341,840 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,397 | ₩322,999 | ₩311,009 | ₩318,019 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,268 | ₩321,557 | ₩311,276 | ₩316,430 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,989 | ₩321,945 | ₩296,989 | ₩313,332 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,212 | ₩320,462 | ₩311,249 | ₩315,068 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,366 | ₩308,659 | ₩287,081 | ₩306,856 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,399 | ₩304,399 | ₩278,362 | ₩281,032 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,535 | ₩305,200 | ₩295,306 | ₩298,003 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,457 | ₩319,408 | ₩299,152 | ₩300,594 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,658 | ₩328,073 | ₩315,121 | ₩325,376 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩309,099 | ₩331,011 | ₩305,881 | ₩325,216 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,613 | ₩325,136 | ₩310,595 | ₩313,813 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,721 | ₩317,725 | ₩296,561 | ₩303,278 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,526 | ₩319,608 | ₩293,944 | ₩316,256 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,725 | ₩314,120 | ₩304,746 | ₩311,636 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩298,030 | ₩307,938 | ₩294,745 | ₩305,628 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,409 | ₩303,718 | ₩290,980 | ₩296,374 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,337 | ₩300,060 | ₩283,182 | ₩285,011 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,328 | ₩294,705 | ₩281,860 | ₩285,065 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,723 | ₩308,418 | ₩295,760 | ₩299,459 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,198 | ₩311,676 | ₩293,877 | ₩300,807 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,233 | ₩294,478 | ₩267,720 | ₩291,567 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,198 | ₩299,485 | ₩279,003 | ₩280,405 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩307,150 | ₩318,259 | ₩298,017 | ₩307,711 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,670 | ₩320,436 | ₩309,273 | ₩314,093 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,641 | ₩319,474 | ₩305,187 | ₩310,528 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,715 | ₩329,783 | ₩317,792 | ₩326,151 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩319,127 | ₩327,139 | ₩317,672 | ₩326,418 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,505 | ₩342,855 | ₩318,967 | ₩326,711 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,735 | ₩345,645 | ₩336,926 | ₩341,706 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,491 | ₩344,497 | ₩332,560 | ₩335,698 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,806 | ₩348,076 | ₩331,972 | ₩338,769 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,544 | ₩351,654 | ₩329,809 | ₩346,193 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,299 | ₩340,171 | ₩327,339 | ₩332,587 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,976 | ₩348,503 | ₩323,400 | ₩334,296 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩344,070 | ₩360,400 | ₩338,088 | ₩351,093 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,827 | ₩352,375 | ₩331,892 | ₩348,156 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,516 | ₩353,110 | ₩330,477 | ₩333,041 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,364 | ₩355,286 | ₩337,006 | ₩345,899 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,964 | ₩346,767 | ₩328,607 | ₩337,180 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,746 | ₩336,472 | ₩319,608 | ₩334,616 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,660 | ₩325,884 | ₩308,899 | ₩324,415 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,444 | ₩307,590 | ₩285,065 | ₩302,877 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩310,127 | ₩317,698 | ₩284,290 | ₩293,757 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩320,142 | ₩322,038 | ₩301,528 | ₩306,549 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,393 | ₩323,373 | ₩304,439 | ₩311,877 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩319,060 | ₩328,421 | ₩311,236 | ₩314,334 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,646 | ₩328,941 | ₩314,934 | ₩325,643 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,943 | ₩319,648 | ₩308,899 | ₩315,188 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,306 | ₩310,862 | ₩294,425 | ₩306,576 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,726 | ₩294,411 | ₩287,308 | ₩292,021 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,763 | ₩297,763 | ₩285,852 | ₩289,832 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,550 | ₩311,262 | ₩288,830 | ₩297,763 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,363 | ₩295,186 | ₩281,620 | ₩294,732 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,640 | ₩283,863 | ₩267,052 | ₩281,286 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,563 | ₩280,965 | ₩267,239 | ₩272,380 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,728 | ₩281,847 | ₩270,150 | ₩274,075 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,848 | ₩257,465 | ₩249,133 | ₩254,100 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,829 | ₩258,226 | ₩247,023 | ₩258,079 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,887 | ₩251,977 | ₩244,887 | ₩248,252 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,255 | ₩249,306 | ₩241,041 | ₩248,465 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,682 | ₩241,682 | ₩232,455 | ₩238,985 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,761 | ₩244,793 | ₩239,773 | ₩244,646 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,795 | ₩247,143 | ₩236,795 | ₩245,020 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,731 | ₩235,500 | ₩228,009 | ₩235,259 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,704 | ₩226,380 | ₩219,704 | ₩224,804 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,459 | ₩216,886 | ₩213,054 | ₩213,375 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,848 | ₩218,769 | ₩215,778 | ₩216,072 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,366 | ₩218,582 | ₩214,630 | ₩217,394 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,584 | ₩220,144 | ₩217,220 | ₩219,236 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,727 | ₩219,517 | ₩215,150 | ₩218,181 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩214,042 | ₩219,023 | ₩213,642 | ₩217,541 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,966 | ₩218,315 | ₩213,668 | ₩216,299 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,450 | ₩215,084 | ₩210,450 | ₩213,054 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,446 | ₩211,345 | ₩205,029 | ₩209,649 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,530 | ₩211,305 | ₩196,150 | ₩198,553 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,134 | ₩214,683 | ₩205,884 | ₩208,634 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,654 | ₩214,376 | ₩209,542 | ₩212,720 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,477 | ₩221,506 | ₩204,455 | ₩207,993 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,307 | ₩224,978 | ₩217,647 | ₩222,721 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,385 | ₩227,488 | ₩220,091 | ₩224,163 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,183 | ₩222,922 | ₩217,180 | ₩220,572 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩220,078 | ₩223,349 | ₩217,354 | ₩219,517 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,318 | ₩221,586 | ₩216,512 | ₩217,567 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,564 | ₩219,063 | ₩214,389 | ₩218,115 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,311 | ₩220,037 | ₩212,146 | ₩218,181 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩212,053 | ₩217,447 | ₩209,449 | ₩214,937 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,247 | ₩211,906 | ₩205,630 | ₩208,220 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,442 | ₩208,955 | ₩202,960 | ₩208,821 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,304 | ₩206,111 | ₩198,473 | ₩202,986 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,114 | ₩200,810 | ₩193,653 | ₩198,954 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,277 | ₩201,304 | ₩192,277 | ₩200,222 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,586 | ₩192,878 | ₩179,913 | ₩192,277 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,581 | ₩199,581 | ₩184,199 | ₩184,920 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,901 | ₩196,670 | ₩188,272 | ₩192,091 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,988 | ₩193,105 | ₩182,971 | ₩187,444 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,485 | ₩193,840 | ₩185,254 | ₩189,220 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,281 | ₩195,228 | ₩184,747 | ₩190,595 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,746 | ₩203,627 | ₩188,258 | ₩192,424 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,301 | ₩209,689 | ₩202,252 | ₩204,522 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩211,011 | ₩211,011 | ₩202,960 | ₩203,801 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,639 | ₩213,882 | ₩206,618 | ₩212,173 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩204,028 | ₩208,020 | ₩193,973 | ₩206,698 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,590 | ₩209,943 | ₩195,656 | ₩207,299 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,349 | ₩192,691 | ₩184,493 | ₩186,830 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,576 | ₩189,754 | ₩182,864 | ₩183,198 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,184 | ₩196,030 | ₩189,874 | ₩194,240 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,272 | ₩193,346 | ₩186,936 | ₩191,890 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,792 | ₩190,582 | ₩185,000 | ₩186,015 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,277 | ₩194,948 | ₩186,749 | ₩188,806 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,663 | ₩191,823 | ₩187,284 | ₩187,577 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,162 | ₩196,697 | ₩193,546 | ₩193,626 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,942 | ₩196,070 | ₩189,607 | ₩190,862 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,788 | ₩190,061 | ₩176,628 | ₩187,804 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,174 | ₩188,352 | ₩174,545 | ₩179,486 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,591 | ₩189,340 | ₩186,295 | ₩187,911 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,092 | ₩190,048 | ₩184,092 | ₩189,046 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,809 | ₩183,892 | ₩179,739 | ₩182,290 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,333 | ₩185,735 | ₩180,514 | ₩183,932 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,876 | ₩183,598 | ₩178,738 | ₩182,156 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,686 | ₩180,901 | ₩169,471 | ₩177,162 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,849 | ₩178,618 | ₩170,606 | ₩177,630 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,167 | ₩180,928 | ₩161,446 | ₩161,914 | -10.13% | 154.7만 |
|---|
| 2025.10.09 | ₩178,030 | ₩179,873 | ₩174,332 | ₩179,272 | +0.70% | 82만 |
|---|
| 2025.10.08 | ₩173,370 | ₩179,232 | ₩171,421 | ₩177,550 | +2.41% | 136.4만 |
|---|
| 2025.10.07 | ₩187,684 | ₩187,684 | ₩171,861 | ₩172,035 | -8.34% | 125.2만 |
|---|
| 2025.10.06 | ₩187,778 | ₩189,874 | ₩184,800 | ₩186,229 | -0.82% | 130.1만 |
|---|
| 2025.10.03 | ₩182,423 | ₩187,377 | ₩181,969 | ₩184,079 | +0.91% | 133만 |
|---|
| 2025.10.02 | ₩179,793 | ₩183,118 | ₩177,149 | ₩182,316 | +1.40% | 124만 |
|---|
| 2025.10.01 | ₩163,089 | ₩175,640 | ₩163,089 | ₩175,293 | +7.48% | 127.7만 |
|---|
| 2025.09.30 | ₩163,476 | ₩166,026 | ₩162,541 | ₩165,265 | +1.09% | 101.1만 |
|---|
| 2025.09.29 | ₩165,212 | ₩165,278 | ₩162,862 | ₩163,089 | -1.29% | 72.7만 |
|---|
| 2025.09.26 | ₩163,062 | ₩165,185 | ₩160,391 | ₩162,648 | -0.25% | 88.6만 |
|---|
| 2025.09.25 | ₩161,019 | ₩165,505 | ₩159,724 | ₩163,236 | +1.38% | 148.6만 |
|---|
| 2025.09.24 | ₩172,556 | ₩172,556 | ₩165,038 | ₩165,492 | -4.09% | 143.5만 |
|---|
| 2025.09.23 | ₩172,249 | ₩174,799 | ₩169,671 | ₩171,608 | -0.37% | 170.5만 |
|---|
| 2025.09.22 | ₩172,008 | ₩175,907 | ₩170,620 | ₩170,780 | -0.71% | 113.7만 |
|---|
| 2025.09.19 | ₩173,584 | ₩174,919 | ₩168,737 | ₩171,741 | -1.06% | 574.4만 |
|---|
| 2025.09.18 | ₩165,572 | ₩176,842 | ₩165,305 | ₩173,477 | +4.77% | 236.6만 |
|---|
| 2025.09.17 | ₩157,988 | ₩163,062 | ₩154,543 | ₩159,483 | +0.95% | 159.3만 |
|---|
| 2025.09.16 | ₩157,708 | ₩159,216 | ₩155,411 | ₩158,028 | +0.20% | 118.4만 |
|---|
| 2025.09.15 | ₩154,276 | ₩157,841 | ₩153,408 | ₩155,398 | +0.73% | 119.6만 |
|---|
| 2025.09.12 | ₩154,423 | ₩155,317 | ₩152,700 | ₩153,688 | -0.48% | 132.2만 |
|---|
| 2025.09.11 | ₩147,680 | ₩155,037 | ₩147,680 | ₩154,890 | +4.88% | 156.3만 |
|---|
| 2025.09.10 | ₩144,275 | ₩149,736 | ₩143,741 | ₩147,680 | +2.36% | 118.5만 |
|---|
| 2025.09.09 | ₩146,024 | ₩146,945 | ₩142,900 | ₩144,595 | -0.98% | 99.1만 |
|---|
| 2025.09.08 | ₩141,271 | ₩145,677 | ₩138,934 | ₩145,570 | +3.04% | 158.8만 |
|---|
| 2025.09.05 | ₩137,532 | ₩139,895 | ₩136,383 | ₩139,521 | +1.45% | 81만 |
|---|
| 2025.09.04 | ₩132,952 | ₩136,303 | ₩131,937 | ₩135,823 | +2.16% | 65.4만 |
|---|
| 2025.09.03 | ₩135,983 | ₩136,797 | ₩131,643 | ₩133,846 | -1.57% | 96만 |
|---|
| 2025.09.02 | ₩133,326 | ₩136,210 | ₩130,188 | ₩136,130 | +2.10% | 84.5만 |
|---|
| 2025.08.29 | ₩141,978 | ₩142,819 | ₩136,517 | ₩137,986 | -2.81% | 99.3만 |
|---|
| 2025.08.28 | ₩142,072 | ₩143,994 | ₩140,616 | ₩143,567 | +1.05% | 70.6만 |
|---|