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 | ₩355,278 | ₩357,775 | ₩342,674 | ₩353,155 | -0.60% | 63.6만 |
| 2026.10.08 | ₩356,079 | ₩365,933 | ₩343,942 | ₩347,654 | -2.37% | 127.5만 |
| 2026.10.06 | — | — | — | ₩375,733 | — | — |
| 2026.10.02 | — | — | — | ₩372,715 | — | — |
| 2026.09.30 | — | — | — | ₩354,303 | — | — |
| 2026.09.28 | — | — | — | ₩344,984 | — | — |
| 2026.09.25 | ₩348,495 | ₩350,698 | ₩344,343 | ₩348,242 | -0.07% | 68.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩338,468 | ₩348,028 | ₩337,266 | ₩347,641 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,743 | ₩345,812 | ₩336,185 | ₩343,034 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,824 | ₩336,973 | ₩324,449 | ₩336,572 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,787 | ₩334,917 | ₩318,374 | ₩320,750 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | — | — | — | ₩314,141 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩309,094 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩319,469 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩356,907 | — | — |
|---|
| 2026.09.04 | ₩340,658 | ₩348,402 | ₩339,096 | ₩347,561 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,923 | ₩334,836 | ₩322,459 | ₩333,328 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,190 | ₩337,774 | ₩328,321 | ₩335,638 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩335,077 | ₩336,586 | ₩325,410 | ₩329,042 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩344,984 | ₩346,319 | ₩339,777 | ₩342,127 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,935 | ₩359,644 | ₩340,658 | ₩341,486 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,555 | ₩377,268 | ₩358,416 | ₩361,820 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,659 | ₩367,401 | ₩355,852 | ₩362,835 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩367,081 | ₩367,081 | ₩355,492 | ₩361,140 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,501 | ₩365,839 | ₩353,209 | ₩359,244 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,322 | ₩381,154 | ₩367,014 | ₩372,662 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩375,065 | ₩379,912 | ₩366,253 | ₩376,361 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩406,108 | ₩406,108 | ₩371,487 | ₩375,987 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,721 | ₩412,758 | ₩393,451 | ₩400,874 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩421,142 | ₩434,254 | ₩418,058 | ₩428,246 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,238 | ₩416,683 | ₩403,238 | ₩414,880 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,887 | ₩422,438 | ₩407,978 | ₩408,952 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,778 | ₩423,252 | ₩407,964 | ₩409,673 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,259 | ₩401,515 | ₩388,217 | ₩393,050 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩407,123 | ₩413,692 | ₩389,993 | ₩390,340 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩402,130 | ₩414,480 | ₩397,884 | ₩407,217 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,564 | ₩413,465 | ₩381,301 | ₩388,951 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,230 | ₩439,742 | ₩416,389 | ₩418,045 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,964 | ₩439,728 | ₩427,858 | ₩428,272 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,946 | ₩418,526 | ₩384,946 | ₩413,879 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,906 | ₩420,168 | ₩392,743 | ₩397,149 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,600 | ₩397,310 | ₩380,233 | ₩391,608 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩375,146 | ₩387,883 | ₩342,020 | ₩343,956 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,627 | ₩396,428 | ₩369,858 | ₩380,940 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,810 | ₩445,950 | ₩398,391 | ₩421,516 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,417 | ₩460,811 | ₩435,375 | ₩439,515 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,945 | ₩465,217 | ₩449,609 | ₩461,038 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,597 | ₩466,005 | ₩438,513 | ₩460,423 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,681 | ₩463,908 | ₩445,576 | ₩461,225 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,784 | ₩452,599 | ₩430,929 | ₩432,972 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,608 | ₩441,424 | ₩410,034 | ₩433,520 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,781 | ₩466,071 | ₩437,111 | ₩443,280 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,330 | ₩499,518 | ₩449,635 | ₩472,387 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,303 | ₩498,303 | ₩471,586 | ₩478,569 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,664 | ₩478,635 | ₩462,066 | ₩470,023 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,914 | ₩495,939 | ₩473,989 | ₩492,121 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩494,204 | ₩508,036 | ₩489,036 | ₩492,388 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,964 | ₩478,275 | ₩455,964 | ₩466,499 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,780 | ₩471,319 | ₩439,288 | ₩466,739 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,814 | ₩514,819 | ₩486,900 | ₩491,426 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,753 | ₩545,982 | ₩474,096 | ₩488,088 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,931 | ₩572,752 | ₩542,991 | ₩548,826 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,493 | ₩597,653 | ₩558,746 | ₩593,888 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,966 | ₩560,709 | ₩513,697 | ₩555,435 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩526,248 | ₩535,474 | ₩514,044 | ₩518,864 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,753 | ₩553,619 | ₩511,881 | ₩547,838 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,441 | ₩528,397 | ₩503,136 | ₩509,531 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩518,971 | ₩526,688 | ₩510,786 | ₩519,612 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩552,097 | ₩562,885 | ₩543,418 | ₩561,523 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩516,127 | ₩545,915 | ₩510,039 | ₩542,577 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,696 | ₩515,393 | ₩493,816 | ₩495,699 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,693 | ₩507,355 | ₩487,821 | ₩489,090 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩491,186 | ₩504,244 | ₩491,186 | ₩501,120 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩461,064 | ₩479,797 | ₩455,897 | ₩474,910 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,257 | ₩463,668 | ₩435,402 | ₩461,064 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,813 | ₩445,536 | ₩414,386 | ₩422,010 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,845 | ₩443,293 | ₩397,884 | ₩428,539 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,568 | ₩453,854 | ₩412,611 | ₩416,696 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,889 | ₩425,762 | ₩400,701 | ₩402,757 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,606 | ₩448,393 | ₩424,601 | ₩440,917 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩453,160 | ₩456,378 | ₩436,350 | ₩447,486 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩433,079 | ₩446,604 | ₩427,765 | ₩442,425 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,614 | ₩426,336 | ₩413,185 | ₩424,080 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,255 | ₩440,276 | ₩423,466 | ₩432,945 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩437,151 | ₩440,957 | ₩422,384 | ₩431,811 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩452,065 | ₩452,626 | ₩429,194 | ₩437,952 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,277 | ₩447,018 | ₩435,870 | ₩446,097 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,223 | ₩429,928 | ₩416,242 | ₩428,085 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,922 | ₩419,300 | ₩410,141 | ₩418,125 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,224 | ₩417,564 | ₩400,674 | ₩415,922 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,615 | ₩392,903 | ₩374,959 | ₩392,596 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,927 | ₩420,742 | ₩387,202 | ₩394,813 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,463 | ₩406,843 | ₩393,985 | ₩404,787 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,666 | ₩423,826 | ₩411,916 | ₩418,993 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,909 | ₩429,287 | ₩416,122 | ₩423,666 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,618 | ₩418,419 | ₩398,097 | ₩416,202 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,539 | ₩429,461 | ₩418,539 | ₩426,870 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,522 | ₩433,159 | ₩412,344 | ₩418,192 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩422,144 | ₩436,390 | ₩394,906 | ₩401,609 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,771 | ₩393,771 | ₩374,518 | ₩392,236 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,575 | ₩397,884 | ₩374,091 | ₩384,065 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,806 | ₩390,033 | ₩370,579 | ₩389,245 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,829 | ₩381,421 | ₩367,228 | ₩373,023 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,739 | ₩379,378 | ₩352,127 | ₩378,857 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,679 | ₩372,395 | ₩348,789 | ₩354,410 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩359,003 | ₩369,845 | ₩353,088 | ₩357,695 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,282 | ₩378,670 | ₩357,748 | ₩371,661 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩387,202 | ₩392,610 | ₩373,023 | ₩375,159 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,224 | ₩383,197 | ₩364,464 | ₩374,598 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩375,146 | ₩377,349 | ₩356,293 | ₩371,781 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,617 | ₩386,521 | ₩362,087 | ₩365,532 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,529 | ₩381,621 | ₩371,180 | ₩373,757 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩370,072 | ₩376,214 | ₩367,175 | ₩371,968 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,721 | ₩363,850 | ₩351,152 | ₩360,352 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,924 | ₩364,397 | ₩349,670 | ₩359,163 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,470 | ₩371,100 | ₩360,432 | ₩366,040 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩356,026 | ₩365,238 | ₩354,197 | ₩364,744 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩358,175 | ₩364,117 | ₩355,158 | ₩358,856 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,765 | ₩356,587 | ₩340,765 | ₩351,486 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩343,128 | ₩348,469 | ₩333,795 | ₩341,819 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,379 | ₩322,980 | ₩310,990 | ₩318,000 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,249 | ₩321,538 | ₩311,257 | ₩316,411 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,971 | ₩321,925 | ₩296,971 | ₩313,313 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,193 | ₩320,443 | ₩311,230 | ₩315,049 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,348 | ₩308,640 | ₩287,064 | ₩306,838 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,381 | ₩304,381 | ₩278,345 | ₩281,015 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,517 | ₩305,182 | ₩295,288 | ₩297,985 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,438 | ₩319,388 | ₩299,134 | ₩300,576 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,638 | ₩328,054 | ₩315,102 | ₩325,357 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩309,081 | ₩330,991 | ₩305,863 | ₩325,196 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,594 | ₩325,116 | ₩310,576 | ₩313,794 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,702 | ₩317,706 | ₩296,543 | ₩303,259 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,508 | ₩319,589 | ₩293,927 | ₩316,237 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,707 | ₩314,101 | ₩304,728 | ₩311,618 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩298,012 | ₩307,919 | ₩294,728 | ₩305,609 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,391 | ₩303,700 | ₩290,962 | ₩296,357 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,320 | ₩300,042 | ₩283,165 | ₩284,994 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,311 | ₩294,688 | ₩281,843 | ₩285,048 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,705 | ₩308,400 | ₩295,742 | ₩299,441 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,180 | ₩311,658 | ₩293,860 | ₩300,789 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,217 | ₩294,461 | ₩267,704 | ₩291,550 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,180 | ₩299,468 | ₩278,986 | ₩280,388 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩307,131 | ₩318,240 | ₩297,999 | ₩307,692 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,651 | ₩320,416 | ₩309,254 | ₩314,074 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,622 | ₩319,455 | ₩305,169 | ₩310,509 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,696 | ₩329,763 | ₩317,773 | ₩326,131 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩319,108 | ₩327,119 | ₩317,653 | ₩326,398 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,484 | ₩342,834 | ₩318,948 | ₩326,692 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,714 | ₩345,625 | ₩336,906 | ₩341,686 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,471 | ₩344,476 | ₩332,540 | ₩335,678 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,785 | ₩348,055 | ₩331,952 | ₩338,749 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,524 | ₩351,633 | ₩329,789 | ₩346,172 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,278 | ₩340,150 | ₩327,319 | ₩332,567 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,956 | ₩348,482 | ₩323,381 | ₩334,276 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩344,049 | ₩360,378 | ₩338,068 | ₩351,072 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,807 | ₩352,354 | ₩331,872 | ₩348,135 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,495 | ₩353,088 | ₩330,457 | ₩333,021 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,343 | ₩355,265 | ₩336,986 | ₩345,878 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,944 | ₩346,746 | ₩328,588 | ₩337,160 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,726 | ₩336,452 | ₩319,589 | ₩334,596 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,642 | ₩325,864 | ₩308,881 | ₩324,395 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,427 | ₩307,572 | ₩285,048 | ₩302,859 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩310,109 | ₩317,679 | ₩284,273 | ₩293,740 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩320,123 | ₩322,019 | ₩301,510 | ₩306,531 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,375 | ₩323,354 | ₩304,421 | ₩311,858 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩319,041 | ₩328,401 | ₩311,217 | ₩314,315 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,627 | ₩328,922 | ₩314,916 | ₩325,624 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,925 | ₩319,629 | ₩308,881 | ₩315,169 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,288 | ₩310,843 | ₩294,407 | ₩306,557 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,709 | ₩294,394 | ₩287,291 | ₩292,004 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,745 | ₩297,745 | ₩285,835 | ₩289,814 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,532 | ₩311,244 | ₩288,813 | ₩297,745 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,345 | ₩295,168 | ₩281,603 | ₩294,714 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,623 | ₩283,846 | ₩267,036 | ₩281,269 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,547 | ₩280,949 | ₩267,223 | ₩272,363 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,712 | ₩281,830 | ₩270,134 | ₩274,059 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,832 | ₩257,449 | ₩249,118 | ₩254,085 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,814 | ₩258,210 | ₩247,008 | ₩258,064 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,872 | ₩251,962 | ₩244,872 | ₩248,237 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,240 | ₩249,291 | ₩241,027 | ₩248,450 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,668 | ₩241,668 | ₩232,441 | ₩238,971 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,746 | ₩244,779 | ₩239,758 | ₩244,632 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,781 | ₩247,128 | ₩236,781 | ₩245,006 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,718 | ₩235,486 | ₩227,995 | ₩235,245 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,691 | ₩226,366 | ₩219,691 | ₩224,791 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,446 | ₩216,873 | ₩213,041 | ₩213,362 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,835 | ₩218,756 | ₩215,765 | ₩216,059 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,353 | ₩218,569 | ₩214,617 | ₩217,381 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,570 | ₩220,131 | ₩217,207 | ₩219,223 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,714 | ₩219,504 | ₩215,138 | ₩218,168 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩214,029 | ₩219,010 | ₩213,629 | ₩217,528 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,953 | ₩218,302 | ₩213,656 | ₩216,286 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,438 | ₩215,071 | ₩210,438 | ₩213,041 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,434 | ₩211,332 | ₩205,017 | ₩209,637 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,518 | ₩211,292 | ₩196,138 | ₩198,541 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,121 | ₩214,670 | ₩205,871 | ₩208,622 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,641 | ₩214,363 | ₩209,530 | ₩212,708 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,464 | ₩221,493 | ₩204,443 | ₩207,981 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,294 | ₩224,964 | ₩217,634 | ₩222,708 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,371 | ₩227,475 | ₩220,078 | ₩224,150 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,170 | ₩222,908 | ₩217,167 | ₩220,558 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩220,064 | ₩223,336 | ₩217,341 | ₩219,504 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,305 | ₩221,573 | ₩216,499 | ₩217,554 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,551 | ₩219,050 | ₩214,376 | ₩218,102 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,298 | ₩220,024 | ₩212,133 | ₩218,168 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩212,040 | ₩217,434 | ₩209,436 | ₩214,924 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,235 | ₩211,893 | ₩205,618 | ₩208,208 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,429 | ₩208,942 | ₩202,947 | ₩208,809 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,292 | ₩206,098 | ₩198,461 | ₩202,974 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,102 | ₩200,798 | ₩193,641 | ₩198,942 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,266 | ₩201,292 | ₩192,266 | ₩200,210 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,575 | ₩192,867 | ₩179,902 | ₩192,266 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,569 | ₩199,569 | ₩184,188 | ₩184,909 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,889 | ₩196,659 | ₩188,260 | ₩192,079 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,977 | ₩193,094 | ₩182,960 | ₩187,433 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,474 | ₩193,828 | ₩185,243 | ₩189,208 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,270 | ₩195,217 | ₩184,736 | ₩190,584 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,734 | ₩203,615 | ₩188,247 | ₩192,413 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,288 | ₩209,677 | ₩202,240 | ₩204,510 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩210,998 | ₩210,998 | ₩202,947 | ₩203,789 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,626 | ₩213,869 | ₩206,606 | ₩212,160 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩204,016 | ₩208,008 | ₩193,962 | ₩206,686 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,579 | ₩209,930 | ₩195,644 | ₩207,287 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,338 | ₩192,680 | ₩184,482 | ₩186,818 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,565 | ₩189,742 | ₩182,853 | ₩183,187 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,172 | ₩196,018 | ₩189,863 | ₩194,229 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,260 | ₩193,334 | ₩186,925 | ₩191,879 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,781 | ₩190,570 | ₩184,989 | ₩186,004 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,266 | ₩194,936 | ₩186,738 | ₩188,794 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,652 | ₩191,812 | ₩187,272 | ₩187,566 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,150 | ₩196,685 | ₩193,534 | ₩193,614 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,931 | ₩196,058 | ₩189,596 | ₩190,851 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,778 | ₩190,050 | ₩176,618 | ₩187,793 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,163 | ₩188,340 | ₩174,535 | ₩179,475 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,579 | ₩189,329 | ₩186,284 | ₩187,900 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,081 | ₩190,036 | ₩184,081 | ₩189,035 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,798 | ₩183,881 | ₩179,729 | ₩182,279 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,322 | ₩185,724 | ₩180,503 | ₩183,921 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,865 | ₩183,587 | ₩178,727 | ₩182,145 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,676 | ₩180,890 | ₩169,461 | ₩177,152 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,839 | ₩178,607 | ₩170,596 | ₩177,619 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,156 | ₩180,917 | ₩161,437 | ₩161,904 | -10.13% | 154.7만 |
|---|
| 2025.10.09 | ₩178,020 | ₩179,862 | ₩174,321 | ₩179,261 | +0.70% | 82만 |
|---|
| 2025.10.08 | ₩173,360 | ₩179,221 | ₩171,410 | ₩177,539 | +2.41% | 136.4만 |
|---|
| 2025.10.07 | ₩187,673 | ₩187,673 | ₩171,851 | ₩172,025 | -8.34% | 125.2만 |
|---|
| 2025.10.06 | ₩187,766 | ₩189,863 | ₩184,789 | ₩186,218 | -0.82% | 130.1만 |
|---|
| 2025.10.03 | ₩182,412 | ₩187,366 | ₩181,958 | ₩184,068 | +0.91% | 133만 |
|---|
| 2025.10.02 | ₩179,782 | ₩183,107 | ₩177,138 | ₩182,305 | +1.40% | 124만 |
|---|
| 2025.10.01 | ₩163,079 | ₩175,630 | ₩163,079 | ₩175,282 | +7.48% | 127.7만 |
|---|
| 2025.09.30 | ₩163,466 | ₩166,016 | ₩162,531 | ₩165,255 | +1.09% | 101.1만 |
|---|
| 2025.09.29 | ₩165,202 | ₩165,269 | ₩162,852 | ₩163,079 | -1.29% | 72.7만 |
|---|
| 2025.09.26 | ₩163,052 | ₩165,175 | ₩160,382 | ₩162,638 | -0.25% | 88.6만 |
|---|
| 2025.09.25 | ₩161,009 | ₩165,496 | ₩159,714 | ₩163,226 | +1.38% | 148.6만 |
|---|
| 2025.09.24 | ₩172,545 | ₩172,545 | ₩165,028 | ₩165,482 | -4.09% | 143.5만 |
|---|
| 2025.09.23 | ₩172,238 | ₩174,788 | ₩169,661 | ₩171,597 | -0.37% | 170.5만 |
|---|
| 2025.09.22 | ₩171,998 | ₩175,897 | ₩170,609 | ₩170,770 | -0.71% | 113.7만 |
|---|
| 2025.09.19 | ₩173,573 | ₩174,909 | ₩168,727 | ₩171,731 | -1.06% | 574.4만 |
|---|
| 2025.09.18 | ₩165,562 | ₩176,831 | ₩165,295 | ₩173,467 | +4.77% | 236.6만 |
|---|
| 2025.09.17 | ₩157,978 | ₩163,052 | ₩154,534 | ₩159,474 | +0.95% | 159.3만 |
|---|
| 2025.09.16 | ₩157,698 | ₩159,207 | ₩155,402 | ₩158,019 | +0.20% | 118.4만 |
|---|
| 2025.09.15 | ₩154,267 | ₩157,832 | ₩153,399 | ₩155,388 | +0.73% | 119.6만 |
|---|
| 2025.09.12 | ₩154,414 | ₩155,308 | ₩152,691 | ₩153,679 | -0.48% | 132.2만 |
|---|
| 2025.09.11 | ₩147,671 | ₩155,028 | ₩147,671 | ₩154,881 | +4.88% | 156.3만 |
|---|
| 2025.09.10 | ₩144,266 | ₩149,727 | ₩143,732 | ₩147,671 | +2.36% | 118.5만 |
|---|
| 2025.09.09 | ₩146,015 | ₩146,937 | ₩142,891 | ₩144,587 | -0.98% | 99.1만 |
|---|
| 2025.09.08 | ₩141,262 | ₩145,668 | ₩138,925 | ₩145,561 | +3.04% | 158.8만 |
|---|
| 2025.09.05 | ₩137,524 | ₩139,887 | ₩136,375 | ₩139,513 | +1.45% | 81만 |
|---|
| 2025.09.04 | ₩132,944 | ₩136,295 | ₩131,929 | ₩135,815 | +2.16% | 65.4만 |
|---|
| 2025.09.03 | ₩135,975 | ₩136,789 | ₩131,635 | ₩133,838 | -1.57% | 96만 |
|---|
| 2025.09.02 | ₩133,318 | ₩136,202 | ₩130,180 | ₩136,122 | +2.10% | 84.5만 |
|---|
| 2025.08.29 | ₩141,970 | ₩142,811 | ₩136,509 | ₩137,977 | -2.81% | 99.3만 |
|---|
| 2025.08.28 | ₩142,063 | ₩143,986 | ₩140,608 | ₩143,559 | +1.05% | 70.6만 |
|---|