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 | ₩355,092 | ₩357,587 | ₩342,494 | ₩352,970 | -0.60% | 63.6만 |
| 2026.10.08 | ₩355,892 | ₩365,741 | ₩343,762 | ₩347,472 | -2.37% | 127.5만 |
| 2026.10.07 | ₩362,605 | ₩366,969 | ₩359,122 | ₩364,513 | +0.53% | 101.4만 |
| 2026.10.06 | ₩380,861 | ₩382,168 | ₩369,064 | ₩375,536 | -1.40% | 105.6만 |
| 2026.10.05 | ₩373,374 | ₩379,273 | ₩365,114 | ₩374,322 | +0.25% | 112.5만 |
| 2026.10.02 | ₩379,126 | ₩379,833 | ₩372,200 | ₩372,520 | -1.74% | 134.8만 |
| 2026.10.01 | ₩354,398 | ₩367,623 | ₩350,661 | ₩361,964 | +2.14% | 133.7만 |
| 2026.09.30 | ₩357,400 | ₩357,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,118 |
| -0.92% |
| 75.1만 |
| 2026.09.29 | ₩352,543 | ₩355,345 | ₩348,780 | ₩354,998 | +0.70% | 80.7만 |
|---|
| 2026.09.28 | ₩346,378 | ₩346,551 | ₩335,208 | ₩344,803 | -0.45% | 109.5만 |
|---|
| 2026.09.25 | ₩348,313 | ₩350,515 | ₩344,162 | ₩348,059 | -0.07% | 68.3만 |
|---|
| 2026.09.24 | ₩342,481 | ₩346,725 | ₩339,238 | ₩344,269 | +0.52% | 69.5만 |
|---|
| 2026.09.23 | ₩347,459 | ₩352,009 | ₩338,171 | ₩350,595 | +0.90% | 153.4만 |
|---|
| 2026.09.22 | ₩338,291 | ₩347,846 | ₩337,090 | ₩347,459 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,563 | ₩345,630 | ₩336,009 | ₩342,855 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,653 | ₩336,796 | ₩324,279 | ₩336,396 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,615 | ₩334,741 | ₩318,207 | ₩320,582 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | ₩317,339 | ₩320,916 | ₩309,639 | ₩313,976 | -1.06% | 96만 |
|---|
| 2026.09.15 | ₩323,745 | ₩323,745 | ₩304,875 | ₩308,932 | -4.58% | 163.2만 |
|---|
| 2026.09.14 | ₩331,378 | ₩334,274 | ₩317,993 | ₩319,301 | -3.64% | 117.4만 |
|---|
| 2026.09.11 | ₩357,454 | ₩360,697 | ₩353,290 | ₩356,720 | -0.21% | 124.8만 |
|---|
| 2026.09.10 | ₩348,072 | ₩354,438 | ₩345,350 | ₩349,420 | +0.39% | 96.1만 |
|---|
| 2026.09.09 | ₩350,087 | ₩360,016 | ₩350,087 | ₩357,707 | +2.18% | 120.2만 |
|---|
| 2026.09.08 | ₩352,383 | ₩360,536 | ₩347,432 | ₩354,304 | +0.55% | 175.3만 |
|---|
| 2026.09.04 | ₩340,479 | ₩348,219 | ₩338,918 | ₩347,378 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,750 | ₩334,661 | ₩322,290 | ₩333,153 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,017 | ₩337,597 | ₩328,149 | ₩335,462 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩334,901 | ₩336,409 | ₩325,239 | ₩328,869 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩344,803 | ₩346,137 | ₩339,598 | ₩341,947 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,747 | ₩359,456 | ₩340,479 | ₩341,307 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,360 | ₩377,071 | ₩358,228 | ₩361,631 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,470 | ₩367,209 | ₩355,666 | ₩362,645 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩366,889 | ₩366,889 | ₩355,305 | ₩360,950 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,311 | ₩365,648 | ₩353,023 | ₩359,055 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,124 | ₩380,954 | ₩366,822 | ₩372,467 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩374,869 | ₩379,713 | ₩366,061 | ₩376,163 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩405,895 | ₩405,895 | ₩371,292 | ₩375,790 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,508 | ₩412,541 | ₩393,245 | ₩400,664 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩420,922 | ₩434,026 | ₩417,839 | ₩428,021 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,026 | ₩416,465 | ₩403,026 | ₩414,663 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,672 | ₩422,216 | ₩407,764 | ₩408,738 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,559 | ₩423,030 | ₩407,750 | ₩409,458 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,050 | ₩401,305 | ₩388,013 | ₩392,844 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩406,910 | ₩413,475 | ₩389,788 | ₩390,135 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩401,919 | ₩414,263 | ₩397,675 | ₩407,003 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,360 | ₩413,248 | ₩381,101 | ₩388,747 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,006 | ₩439,511 | ₩416,171 | ₩417,826 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,735 | ₩439,498 | ₩427,634 | ₩428,048 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,744 | ₩418,306 | ₩384,744 | ₩413,662 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,689 | ₩419,948 | ₩392,537 | ₩396,941 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,398 | ₩397,101 | ₩380,033 | ₩391,403 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩374,949 | ₩387,680 | ₩341,840 | ₩343,775 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,420 | ₩396,220 | ₩369,664 | ₩380,740 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,579 | ₩445,716 | ₩398,182 | ₩421,295 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,178 | ₩460,569 | ₩435,147 | ₩439,284 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,708 | ₩464,973 | ₩449,373 | ₩460,796 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,366 | ₩465,760 | ₩438,283 | ₩460,182 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,438 | ₩463,665 | ₩445,343 | ₩460,983 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,553 | ₩452,362 | ₩430,703 | ₩432,745 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,388 | ₩441,192 | ₩409,819 | ₩433,292 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,545 | ₩465,827 | ₩436,882 | ₩443,047 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,074 | ₩499,256 | ₩449,399 | ₩472,139 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,041 | ₩498,041 | ₩471,338 | ₩478,318 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,418 | ₩478,384 | ₩461,824 | ₩469,777 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,664 | ₩495,679 | ₩473,740 | ₩491,863 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩493,944 | ₩507,770 | ₩488,780 | ₩492,130 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,725 | ₩478,024 | ₩455,725 | ₩466,254 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,540 | ₩471,071 | ₩439,057 | ₩466,494 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,551 | ₩514,549 | ₩486,645 | ₩491,169 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,468 | ₩545,696 | ₩473,847 | ₩487,833 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,634 | ₩572,452 | ₩542,706 | ₩548,538 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,195 | ₩597,340 | ₩558,453 | ₩593,577 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,691 | ₩560,415 | ₩513,428 | ₩555,144 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩525,972 | ₩535,193 | ₩513,775 | ₩518,592 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,468 | ₩553,329 | ₩511,613 | ₩547,550 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,168 | ₩528,120 | ₩502,872 | ₩509,264 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩518,699 | ₩526,412 | ₩510,519 | ₩519,340 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩551,807 | ₩562,590 | ₩543,133 | ₩561,229 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩515,857 | ₩545,629 | ₩509,771 | ₩542,293 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,427 | ₩515,123 | ₩493,557 | ₩495,439 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,430 | ₩507,089 | ₩487,566 | ₩488,833 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩490,929 | ₩503,980 | ₩490,929 | ₩500,857 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩460,823 | ₩479,545 | ₩455,658 | ₩474,661 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,028 | ₩463,425 | ₩435,174 | ₩460,823 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,591 | ₩445,303 | ₩414,169 | ₩421,789 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,621 | ₩443,061 | ₩397,675 | ₩428,315 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,348 | ₩453,616 | ₩412,394 | ₩416,478 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,668 | ₩425,539 | ₩400,491 | ₩402,546 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,381 | ₩448,158 | ₩424,378 | ₩440,685 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩452,923 | ₩456,139 | ₩436,121 | ₩447,251 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩432,852 | ₩446,370 | ₩427,541 | ₩442,193 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,391 | ₩426,113 | ₩412,968 | ₩423,858 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,027 | ₩440,045 | ₩423,244 | ₩432,718 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩436,922 | ₩440,725 | ₩422,163 | ₩431,584 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩451,828 | ₩452,389 | ₩428,969 | ₩437,723 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,046 | ₩446,784 | ₩435,641 | ₩445,863 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,002 | ₩429,703 | ₩416,024 | ₩427,861 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,704 | ₩419,080 | ₩409,926 | ₩417,906 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,013 | ₩417,345 | ₩400,464 | ₩415,704 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,412 | ₩392,697 | ₩374,762 | ₩392,391 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,707 | ₩420,521 | ₩386,999 | ₩394,606 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,252 | ₩406,629 | ₩393,778 | ₩404,574 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,444 | ₩423,604 | ₩411,700 | ₩418,773 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,686 | ₩429,062 | ₩415,904 | ₩423,444 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,399 | ₩418,199 | ₩397,889 | ₩415,984 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,319 | ₩429,235 | ₩418,319 | ₩426,647 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,299 | ₩432,932 | ₩412,127 | ₩417,972 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩421,923 | ₩436,161 | ₩394,699 | ₩401,398 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,565 | ₩393,565 | ₩374,322 | ₩392,030 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,367 | ₩397,675 | ₩373,895 | ₩383,863 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,612 | ₩389,828 | ₩370,385 | ₩389,041 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,631 | ₩381,221 | ₩367,035 | ₩372,827 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,550 | ₩379,179 | ₩351,942 | ₩378,659 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,487 | ₩372,200 | ₩348,606 | ₩354,224 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩358,815 | ₩369,651 | ₩352,903 | ₩357,507 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,084 | ₩378,472 | ₩357,561 | ₩371,466 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩386,999 | ₩392,404 | ₩372,827 | ₩374,962 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,028 | ₩382,996 | ₩364,273 | ₩374,402 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩374,949 | ₩377,151 | ₩356,106 | ₩371,586 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,419 | ₩386,319 | ₩361,898 | ₩365,341 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,333 | ₩381,421 | ₩370,985 | ₩373,561 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩369,878 | ₩376,016 | ₩366,982 | ₩371,773 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,534 | ₩363,659 | ₩350,968 | ₩360,163 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,736 | ₩364,206 | ₩349,487 | ₩358,975 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,276 | ₩370,905 | ₩360,243 | ₩365,848 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩355,839 | ₩365,047 | ₩354,011 | ₩364,553 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩357,988 | ₩363,926 | ₩354,972 | ₩358,668 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,586 | ₩356,400 | ₩340,586 | ₩351,302 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩342,948 | ₩348,286 | ₩333,620 | ₩341,640 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,215 | ₩322,811 | ₩310,827 | ₩317,833 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,084 | ₩321,369 | ₩311,094 | ₩316,245 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,815 | ₩321,756 | ₩296,815 | ₩313,149 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,029 | ₩320,275 | ₩311,067 | ₩314,884 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,196 | ₩308,478 | ₩286,913 | ₩306,677 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,221 | ₩304,221 | ₩278,199 | ₩280,868 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,361 | ₩305,022 | ₩295,134 | ₩297,829 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,272 | ₩319,221 | ₩298,977 | ₩300,418 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,467 | ₩327,882 | ₩314,937 | ₩325,186 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩308,919 | ₩330,818 | ₩305,703 | ₩325,026 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,429 | ₩324,946 | ₩310,413 | ₩313,629 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,537 | ₩317,540 | ₩296,388 | ₩303,100 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,351 | ₩319,421 | ₩293,772 | ₩316,072 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,545 | ₩313,936 | ₩304,568 | ₩311,454 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩297,856 | ₩307,758 | ₩294,573 | ₩305,449 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,238 | ₩303,541 | ₩290,810 | ₩296,201 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,168 | ₩299,884 | ₩283,017 | ₩284,845 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,158 | ₩294,533 | ₩281,695 | ₩284,898 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,549 | ₩308,238 | ₩295,587 | ₩299,284 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,026 | ₩311,494 | ₩293,706 | ₩300,632 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,074 | ₩294,306 | ₩267,563 | ₩291,397 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,026 | ₩299,311 | ₩278,840 | ₩280,241 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩306,970 | ₩318,073 | ₩297,843 | ₩307,531 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,485 | ₩320,249 | ₩309,092 | ₩313,910 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,457 | ₩319,288 | ₩305,009 | ₩310,347 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,528 | ₩329,590 | ₩317,606 | ₩325,960 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩318,941 | ₩326,948 | ₩317,486 | ₩326,227 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,306 | ₩342,654 | ₩318,781 | ₩326,521 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,534 | ₩345,443 | ₩336,729 | ₩341,507 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,292 | ₩344,296 | ₩332,366 | ₩335,502 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,604 | ₩347,872 | ₩331,778 | ₩338,571 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,351 | ₩351,449 | ₩329,617 | ₩345,991 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,102 | ₩339,972 | ₩327,148 | ₩332,392 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,786 | ₩348,299 | ₩323,211 | ₩334,100 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩343,869 | ₩360,190 | ₩337,890 | ₩350,888 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,632 | ₩352,169 | ₩331,698 | ₩347,952 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,313 | ₩352,903 | ₩330,284 | ₩332,846 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,162 | ₩355,078 | ₩336,809 | ₩345,697 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,763 | ₩346,564 | ₩328,416 | ₩336,983 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,557 | ₩336,276 | ₩319,421 | ₩334,421 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,479 | ₩325,693 | ₩308,719 | ₩324,225 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,275 | ₩307,411 | ₩284,898 | ₩302,700 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩309,946 | ₩317,513 | ₩284,124 | ₩293,586 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩319,955 | ₩321,850 | ₩301,352 | ₩306,370 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,212 | ₩323,184 | ₩304,261 | ₩311,695 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩318,874 | ₩328,229 | ₩311,054 | ₩314,150 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,460 | ₩328,749 | ₩314,750 | ₩325,453 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,761 | ₩319,461 | ₩308,719 | ₩315,004 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,134 | ₩310,680 | ₩294,253 | ₩306,397 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,556 | ₩294,240 | ₩287,140 | ₩291,851 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,589 | ₩297,589 | ₩285,685 | ₩289,662 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,371 | ₩311,081 | ₩288,661 | ₩297,589 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,194 | ₩295,014 | ₩281,455 | ₩294,560 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,483 | ₩283,697 | ₩266,896 | ₩281,122 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,400 | ₩280,801 | ₩267,083 | ₩272,221 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,568 | ₩281,682 | ₩269,992 | ₩273,915 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,699 | ₩257,314 | ₩248,987 | ₩253,952 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,682 | ₩258,075 | ₩246,879 | ₩257,928 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,744 | ₩251,830 | ₩244,744 | ₩248,107 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,114 | ₩249,161 | ₩240,900 | ₩248,320 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,541 | ₩241,541 | ₩232,320 | ₩238,845 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,620 | ₩244,650 | ₩239,633 | ₩244,503 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,657 | ₩246,999 | ₩236,657 | ₩244,877 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,597 | ₩235,362 | ₩227,876 | ₩235,122 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,575 | ₩226,248 | ₩219,575 | ₩224,673 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,333 | ₩216,760 | ₩212,930 | ₩213,250 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,720 | ₩218,641 | ₩215,652 | ₩215,946 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,239 | ₩218,454 | ₩214,504 | ₩217,267 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,455 | ₩220,016 | ₩217,093 | ₩219,108 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,600 | ₩219,389 | ₩215,025 | ₩218,054 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩213,917 | ₩218,895 | ₩213,517 | ₩217,413 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,840 | ₩218,187 | ₩213,543 | ₩216,172 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,327 | ₩214,958 | ₩210,327 | ₩212,930 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,325 | ₩211,221 | ₩204,909 | ₩209,527 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,407 | ₩211,181 | ₩196,035 | ₩198,437 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,010 | ₩214,558 | ₩205,763 | ₩208,513 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,529 | ₩214,251 | ₩209,420 | ₩212,596 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,348 | ₩221,377 | ₩204,336 | ₩207,872 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,178 | ₩224,847 | ₩217,520 | ₩222,591 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,256 | ₩227,355 | ₩219,962 | ₩224,033 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,055 | ₩222,791 | ₩217,053 | ₩220,443 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩219,949 | ₩223,218 | ₩217,227 | ₩219,389 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,189 | ₩221,457 | ₩216,386 | ₩217,440 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,438 | ₩218,935 | ₩214,264 | ₩217,987 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,185 | ₩219,909 | ₩212,022 | ₩218,054 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩211,929 | ₩217,320 | ₩209,327 | ₩214,811 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,126 | ₩211,782 | ₩205,510 | ₩208,099 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,322 | ₩208,833 | ₩202,841 | ₩208,699 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,186 | ₩205,990 | ₩198,357 | ₩202,868 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩198,998 | ₩200,692 | ₩193,540 | ₩198,838 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,165 | ₩201,186 | ₩192,165 | ₩200,105 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,479 | ₩192,766 | ₩179,808 | ₩192,165 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,465 | ₩199,465 | ₩184,092 | ₩184,812 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,790 | ₩196,556 | ₩188,162 | ₩191,978 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,880 | ₩192,992 | ₩182,864 | ₩187,334 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,375 | ₩193,726 | ₩185,146 | ₩189,109 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,172 | ₩195,114 | ₩184,639 | ₩190,484 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,627 | ₩203,508 | ₩188,148 | ₩192,312 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,179 | ₩209,567 | ₩202,134 | ₩204,402 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩210,888 | ₩210,888 | ₩202,841 | ₩203,682 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,515 | ₩213,757 | ₩206,497 | ₩212,049 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩203,909 | ₩207,899 | ₩193,860 | ₩206,578 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,475 | ₩209,820 | ₩195,541 | ₩207,178 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,240 | ₩192,579 | ₩184,385 | ₩186,720 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,467 | ₩189,643 | ₩182,757 | ₩183,091 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,072 | ₩195,915 | ₩189,763 | ₩194,127 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,162 | ₩193,233 | ₩186,827 | ₩191,778 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,682 | ₩190,470 | ₩184,892 | ₩185,906 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,165 | ₩194,834 | ₩186,640 | ₩188,695 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,551 | ₩191,711 | ₩187,174 | ₩187,468 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,048 | ₩196,582 | ₩193,433 | ₩193,513 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,831 | ₩195,955 | ₩189,496 | ₩190,751 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,685 | ₩189,950 | ₩176,525 | ₩187,695 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,066 | ₩188,242 | ₩174,443 | ₩179,381 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,481 | ₩189,229 | ₩186,187 | ₩187,801 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩183,985 | ₩189,937 | ₩183,985 | ₩188,936 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,703 | ₩183,785 | ₩179,634 | ₩182,183 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,225 | ₩185,626 | ₩180,408 | ₩183,825 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,770 | ₩183,491 | ₩178,633 | ₩182,050 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,587 | ₩180,795 | ₩169,372 | ₩177,059 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,748 | ₩178,513 | ₩170,507 | ₩177,526 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,061 | ₩180,822 | ₩161,352 | ₩161,819 | -10.13% | 154.7만 |
|---|