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 | ₩355,427 | ₩357,925 | ₩342,818 | ₩353,303 | -0.60% | 63.6만 |
| 2026.10.08 | ₩356,229 | ₩366,086 | ₩344,087 | ₩347,800 | -2.37% | 127.5만 |
| 2026.10.07 | ₩362,947 | ₩367,315 | ₩359,461 | ₩364,857 | +0.53% | 101.4만 |
| 2026.10.06 | ₩381,220 | ₩382,529 | ₩369,412 | ₩375,891 | -1.40% | 105.6만 |
| 2026.10.05 | ₩373,727 | ₩379,631 | ₩365,458 | ₩374,675 | +0.25% | 112.5만 |
| 2026.10.02 | ₩379,484 | ₩380,192 | ₩372,551 | ₩372,872 | -1.74% | 134.8만 |
| 2026.10.01 | ₩354,732 | ₩367,970 | ₩350,992 | ₩362,306 | +2.14% | 133.7만 |
| 2026.09.30 | ₩357,738 | ₩357,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,452 |
| -0.92% |
| 75.1만 |
| 2026.09.29 | ₩352,876 | ₩355,681 | ₩349,109 | ₩355,334 | +0.70% | 80.7만 |
|---|
| 2026.09.28 | ₩346,705 | ₩346,878 | ₩335,525 | ₩345,129 | -0.45% | 109.5만 |
|---|
| 2026.09.25 | ₩348,642 | ₩350,845 | ₩344,487 | ₩348,388 | -0.07% | 68.3만 |
|---|
| 2026.09.24 | ₩342,804 | ₩347,052 | ₩339,558 | ₩344,594 | +0.52% | 69.5만 |
|---|
| 2026.09.23 | ₩347,787 | ₩352,341 | ₩338,490 | ₩350,926 | +0.90% | 153.4만 |
|---|
| 2026.09.22 | ₩338,610 | ₩348,174 | ₩337,408 | ₩347,787 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,888 | ₩345,957 | ₩336,326 | ₩343,178 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,961 | ₩337,114 | ₩324,585 | ₩336,713 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,924 | ₩335,057 | ₩318,507 | ₩320,885 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | ₩317,639 | ₩321,219 | ₩309,932 | ₩314,273 | -1.06% | 96만 |
|---|
| 2026.09.15 | ₩324,051 | ₩324,051 | ₩305,163 | ₩309,224 | -4.58% | 163.2만 |
|---|
| 2026.09.14 | ₩331,691 | ₩334,590 | ₩318,293 | ₩319,603 | -3.64% | 117.4만 |
|---|
| 2026.09.11 | ₩357,791 | ₩361,037 | ₩353,624 | ₩357,057 | -0.21% | 124.8만 |
|---|
| 2026.09.10 | ₩348,401 | ₩354,773 | ₩345,676 | ₩349,750 | +0.39% | 96.1만 |
|---|
| 2026.09.09 | ₩350,418 | ₩360,356 | ₩350,418 | ₩358,045 | +2.18% | 120.2만 |
|---|
| 2026.09.08 | ₩352,716 | ₩360,877 | ₩347,760 | ₩354,639 | +0.55% | 175.3만 |
|---|
| 2026.09.04 | ₩340,801 | ₩348,548 | ₩339,238 | ₩347,706 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩330,061 | ₩334,977 | ₩322,595 | ₩333,467 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,329 | ₩337,915 | ₩328,458 | ₩335,778 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩335,217 | ₩336,727 | ₩325,547 | ₩329,180 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩345,129 | ₩346,464 | ₩339,919 | ₩342,270 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩358,085 | ₩359,795 | ₩340,801 | ₩341,629 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,712 | ₩377,427 | ₩358,566 | ₩361,972 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,810 | ₩367,556 | ₩356,001 | ₩362,987 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩367,235 | ₩367,235 | ₩355,641 | ₩361,291 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,653 | ₩365,993 | ₩353,357 | ₩359,394 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,480 | ₩381,314 | ₩367,168 | ₩372,818 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩375,223 | ₩380,071 | ₩366,407 | ₩376,518 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩406,279 | ₩406,279 | ₩371,643 | ₩376,144 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,891 | ₩412,931 | ₩393,616 | ₩401,043 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩421,319 | ₩434,436 | ₩418,234 | ₩428,425 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,407 | ₩416,858 | ₩403,407 | ₩415,055 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩410,059 | ₩422,615 | ₩408,149 | ₩409,124 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,953 | ₩423,430 | ₩408,135 | ₩409,845 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,426 | ₩401,684 | ₩388,380 | ₩393,215 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩407,294 | ₩413,866 | ₩390,156 | ₩390,504 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩402,298 | ₩414,654 | ₩398,051 | ₩407,387 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,727 | ₩413,639 | ₩381,461 | ₩389,114 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,408 | ₩439,926 | ₩416,564 | ₩418,220 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩437,148 | ₩439,913 | ₩428,038 | ₩428,452 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩385,107 | ₩418,701 | ₩385,107 | ₩414,053 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩414,079 | ₩420,344 | ₩392,908 | ₩397,316 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,762 | ₩397,476 | ₩380,392 | ₩391,773 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩375,303 | ₩388,046 | ₩342,163 | ₩344,100 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,793 | ₩396,595 | ₩370,013 | ₩381,100 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,995 | ₩446,137 | ₩398,558 | ₩421,693 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,608 | ₩461,004 | ₩435,558 | ₩439,699 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩452,135 | ₩465,412 | ₩449,797 | ₩461,231 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,783 | ₩466,200 | ₩438,697 | ₩460,617 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,876 | ₩464,103 | ₩445,763 | ₩461,418 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,970 | ₩452,789 | ₩431,110 | ₩433,154 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,785 | ₩441,609 | ₩410,206 | ₩433,701 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,969 | ₩466,267 | ₩437,295 | ₩443,466 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,535 | ₩499,727 | ₩449,824 | ₩472,585 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,512 | ₩498,512 | ₩471,783 | ₩478,769 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,862 | ₩478,836 | ₩462,260 | ₩470,221 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩478,115 | ₩496,147 | ₩474,188 | ₩492,327 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩494,411 | ₩508,249 | ₩489,241 | ₩492,594 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩456,155 | ₩478,475 | ₩456,155 | ₩466,694 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,972 | ₩471,516 | ₩439,472 | ₩466,935 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩502,025 | ₩515,035 | ₩487,104 | ₩491,632 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,982 | ₩546,211 | ₩474,295 | ₩488,293 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩567,169 | ₩572,992 | ₩543,219 | ₩549,056 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,731 | ₩597,904 | ₩558,980 | ₩594,137 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩525,186 | ₩560,944 | ₩513,913 | ₩555,668 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩526,469 | ₩535,699 | ₩514,260 | ₩519,082 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,982 | ₩553,851 | ₩512,096 | ₩548,067 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,660 | ₩528,619 | ₩503,347 | ₩509,745 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩519,189 | ₩526,909 | ₩511,001 | ₩519,830 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩552,328 | ₩563,121 | ₩543,646 | ₩561,759 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩516,344 | ₩546,144 | ₩510,253 | ₩542,805 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,911 | ₩515,609 | ₩494,023 | ₩495,907 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,903 | ₩507,568 | ₩488,026 | ₩489,295 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩491,392 | ₩504,456 | ₩491,392 | ₩501,330 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩461,258 | ₩479,998 | ₩456,088 | ₩475,109 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,440 | ₩463,862 | ₩435,585 | ₩461,258 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,991 | ₩445,723 | ₩414,560 | ₩422,187 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩428,025 | ₩443,479 | ₩398,051 | ₩428,719 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,745 | ₩454,045 | ₩412,784 | ₩416,871 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩421,065 | ₩425,941 | ₩400,869 | ₩402,926 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,786 | ₩448,582 | ₩424,779 | ₩441,101 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩453,350 | ₩456,569 | ₩436,533 | ₩447,673 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩433,261 | ₩446,792 | ₩427,944 | ₩442,611 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,792 | ₩426,515 | ₩413,358 | ₩424,258 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,438 | ₩440,460 | ₩423,643 | ₩433,127 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩437,335 | ₩441,142 | ₩422,561 | ₩431,992 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩452,255 | ₩452,816 | ₩429,374 | ₩438,136 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,462 | ₩447,206 | ₩436,052 | ₩446,284 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,399 | ₩430,108 | ₩416,417 | ₩428,265 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩416,096 | ₩419,476 | ₩410,313 | ₩418,300 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,393 | ₩417,739 | ₩400,842 | ₩416,096 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,777 | ₩393,068 | ₩375,116 | ₩392,761 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩420,104 | ₩420,918 | ₩387,365 | ₩394,978 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,632 | ₩407,013 | ₩394,150 | ₩404,956 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,844 | ₩424,004 | ₩412,089 | ₩419,169 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩426,088 | ₩429,467 | ₩416,297 | ₩423,844 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,793 | ₩418,594 | ₩398,264 | ₩416,377 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,714 | ₩429,641 | ₩418,714 | ₩427,049 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,700 | ₩433,341 | ₩412,517 | ₩418,367 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩422,321 | ₩436,573 | ₩395,072 | ₩401,777 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,936 | ₩393,936 | ₩374,675 | ₩392,400 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,741 | ₩398,051 | ₩374,248 | ₩384,226 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,962 | ₩390,196 | ₩370,735 | ₩389,408 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,988 | ₩381,581 | ₩367,382 | ₩373,179 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,890 | ₩379,537 | ₩352,275 | ₩379,016 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,832 | ₩372,551 | ₩348,935 | ₩354,559 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩359,154 | ₩370,000 | ₩353,236 | ₩357,845 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,440 | ₩378,829 | ₩357,898 | ₩371,817 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩387,365 | ₩392,774 | ₩373,179 | ₩375,316 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,381 | ₩383,357 | ₩364,617 | ₩374,755 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩375,303 | ₩377,507 | ₩356,442 | ₩371,937 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,776 | ₩386,683 | ₩362,239 | ₩365,686 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,685 | ₩381,781 | ₩371,336 | ₩373,914 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩370,227 | ₩376,371 | ₩367,329 | ₩372,124 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,871 | ₩364,003 | ₩351,300 | ₩360,503 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩360,075 | ₩364,550 | ₩349,817 | ₩359,314 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,624 | ₩371,256 | ₩360,583 | ₩366,193 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩356,175 | ₩365,392 | ₩354,345 | ₩364,897 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩358,326 | ₩364,270 | ₩355,307 | ₩359,007 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,908 | ₩356,736 | ₩340,908 | ₩351,634 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩343,272 | ₩348,615 | ₩333,935 | ₩341,963 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,510 | ₩323,115 | ₩311,121 | ₩318,133 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,382 | ₩321,673 | ₩311,388 | ₩316,544 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩297,095 | ₩322,060 | ₩297,095 | ₩313,445 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,325 | ₩320,578 | ₩311,361 | ₩315,181 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,470 | ₩308,770 | ₩287,184 | ₩306,966 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,509 | ₩304,509 | ₩278,462 | ₩281,133 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,641 | ₩305,310 | ₩295,412 | ₩298,110 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,570 | ₩319,522 | ₩299,259 | ₩300,702 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,775 | ₩328,191 | ₩315,235 | ₩325,493 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩309,210 | ₩331,130 | ₩305,991 | ₩325,333 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,725 | ₩325,253 | ₩310,706 | ₩313,926 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,834 | ₩317,839 | ₩296,668 | ₩303,387 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,633 | ₩319,723 | ₩294,050 | ₩316,370 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,836 | ₩314,233 | ₩304,856 | ₩311,748 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩298,137 | ₩308,048 | ₩294,851 | ₩305,738 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,514 | ₩303,827 | ₩291,084 | ₩296,481 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,442 | ₩300,167 | ₩283,284 | ₩285,114 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,434 | ₩294,811 | ₩281,961 | ₩285,167 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,830 | ₩308,529 | ₩295,866 | ₩299,566 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,304 | ₩311,788 | ₩293,983 | ₩300,916 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,331 | ₩294,584 | ₩267,816 | ₩291,672 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,304 | ₩299,593 | ₩279,103 | ₩280,505 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩307,260 | ₩318,374 | ₩298,124 | ₩307,821 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,784 | ₩320,551 | ₩309,384 | ₩314,206 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,754 | ₩319,589 | ₩305,297 | ₩310,640 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,830 | ₩329,901 | ₩317,906 | ₩326,268 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩319,242 | ₩327,256 | ₩317,786 | ₩326,535 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,627 | ₩342,978 | ₩319,082 | ₩326,829 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,858 | ₩345,770 | ₩337,047 | ₩341,829 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,614 | ₩344,621 | ₩332,679 | ₩335,818 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,930 | ₩348,201 | ₩332,092 | ₩338,891 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,662 | ₩351,780 | ₩329,928 | ₩346,317 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,419 | ₩340,293 | ₩327,457 | ₩332,706 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩325,092 | ₩348,628 | ₩323,516 | ₩334,416 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩344,193 | ₩360,530 | ₩338,209 | ₩351,219 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,947 | ₩352,502 | ₩332,012 | ₩348,281 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,642 | ₩353,236 | ₩330,596 | ₩333,160 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,487 | ₩355,414 | ₩337,127 | ₩346,023 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩345,088 | ₩346,892 | ₩328,726 | ₩337,301 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,862 | ₩336,593 | ₩319,723 | ₩334,736 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,771 | ₩326,001 | ₩309,010 | ₩324,531 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,548 | ₩307,701 | ₩285,167 | ₩302,986 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩310,239 | ₩317,813 | ₩284,392 | ₩293,863 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩320,257 | ₩322,154 | ₩301,637 | ₩306,659 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,504 | ₩323,490 | ₩304,549 | ₩311,989 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩319,175 | ₩328,539 | ₩311,348 | ₩314,447 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,761 | ₩329,060 | ₩315,048 | ₩325,760 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩312,056 | ₩319,763 | ₩309,010 | ₩315,301 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,412 | ₩310,974 | ₩294,531 | ₩306,686 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,831 | ₩294,517 | ₩287,411 | ₩292,126 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,870 | ₩297,870 | ₩285,955 | ₩289,936 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,661 | ₩311,374 | ₩288,934 | ₩297,870 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,466 | ₩295,292 | ₩281,721 | ₩294,838 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,736 | ₩283,965 | ₩267,148 | ₩281,387 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,664 | ₩281,066 | ₩267,335 | ₩272,478 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,827 | ₩281,948 | ₩270,247 | ₩274,174 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,939 | ₩257,557 | ₩249,222 | ₩254,191 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,919 | ₩258,319 | ₩247,112 | ₩258,172 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,975 | ₩252,068 | ₩244,975 | ₩248,341 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,341 | ₩249,396 | ₩241,128 | ₩248,555 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,769 | ₩241,769 | ₩232,539 | ₩239,071 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,847 | ₩244,881 | ₩239,859 | ₩244,734 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,880 | ₩247,232 | ₩236,880 | ₩245,108 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,814 | ₩235,584 | ₩228,091 | ₩235,344 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,783 | ₩226,461 | ₩219,783 | ₩224,885 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,537 | ₩216,964 | ₩213,131 | ₩213,451 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,926 | ₩218,848 | ₩215,856 | ₩216,149 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,443 | ₩218,661 | ₩214,707 | ₩217,472 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,662 | ₩220,223 | ₩217,298 | ₩219,315 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,806 | ₩219,596 | ₩215,228 | ₩218,260 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩214,119 | ₩219,101 | ₩213,718 | ₩217,619 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩217,044 | ₩218,393 | ₩213,745 | ₩216,377 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,526 | ₩215,161 | ₩210,526 | ₩213,131 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,521 | ₩211,421 | ₩205,103 | ₩209,725 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,606 | ₩211,381 | ₩196,220 | ₩198,625 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,211 | ₩214,760 | ₩205,958 | ₩208,709 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,730 | ₩214,453 | ₩209,618 | ₩212,797 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,556 | ₩221,586 | ₩204,529 | ₩208,068 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,387 | ₩225,059 | ₩217,726 | ₩222,801 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,464 | ₩227,570 | ₩220,170 | ₩224,244 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,262 | ₩223,002 | ₩217,258 | ₩220,651 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩220,157 | ₩223,429 | ₩217,432 | ₩219,596 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,397 | ₩221,666 | ₩216,590 | ₩217,645 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,642 | ₩219,142 | ₩214,466 | ₩218,193 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,388 | ₩220,117 | ₩212,222 | ₩218,260 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩212,129 | ₩217,525 | ₩209,524 | ₩215,014 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,322 | ₩211,982 | ₩205,704 | ₩208,295 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,515 | ₩209,030 | ₩203,032 | ₩208,896 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,376 | ₩206,185 | ₩198,544 | ₩203,059 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,186 | ₩200,882 | ₩193,722 | ₩199,025 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,347 | ₩201,376 | ₩192,347 | ₩200,294 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,653 | ₩192,948 | ₩179,978 | ₩192,347 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,653 | ₩199,653 | ₩184,265 | ₩184,987 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,969 | ₩196,741 | ₩188,339 | ₩192,160 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩186,055 | ₩193,175 | ₩183,036 | ₩187,511 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,553 | ₩193,909 | ₩185,321 | ₩189,288 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,347 | ₩195,299 | ₩184,813 | ₩190,664 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,819 | ₩203,700 | ₩188,326 | ₩192,493 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,375 | ₩209,765 | ₩202,325 | ₩204,595 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩211,087 | ₩211,087 | ₩203,032 | ₩203,874 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,715 | ₩213,959 | ₩206,692 | ₩212,249 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩204,101 | ₩208,095 | ₩194,043 | ₩206,773 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,661 | ₩210,018 | ₩195,726 | ₩207,374 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,416 | ₩192,761 | ₩184,559 | ₩186,897 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,643 | ₩189,822 | ₩182,930 | ₩183,264 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,253 | ₩196,100 | ₩189,942 | ₩194,310 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,339 | ₩193,415 | ₩187,004 | ₩191,959 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,860 | ₩190,650 | ₩185,067 | ₩186,082 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,347 | ₩195,018 | ₩186,817 | ₩188,874 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,732 | ₩191,892 | ₩187,351 | ₩187,645 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,232 | ₩196,768 | ₩193,616 | ₩193,696 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩191,011 | ₩196,140 | ₩189,675 | ₩190,931 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,852 | ₩190,129 | ₩176,692 | ₩187,872 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,240 | ₩188,419 | ₩174,608 | ₩179,550 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,658 | ₩189,408 | ₩186,362 | ₩187,979 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,158 | ₩190,116 | ₩184,158 | ₩189,114 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,874 | ₩183,958 | ₩179,804 | ₩182,355 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,399 | ₩185,801 | ₩180,579 | ₩183,998 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,941 | ₩183,664 | ₩178,802 | ₩182,222 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,748 | ₩180,966 | ₩169,532 | ₩177,226 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,912 | ₩178,682 | ₩170,667 | ₩177,693 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,231 | ₩180,993 | ₩161,504 | ₩161,972 | -10.13% | 154.7만 |
|---|