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 | ₩355,251 | ₩357,748 | ₩342,648 | ₩353,129 | -0.60% | 63.6만 |
| 2026.10.08 | ₩356,052 | ₩365,905 | ₩343,917 | ₩347,628 | -2.37% | 127.5만 |
| 2026.10.06 | — | — | — | ₩375,705 | — | — |
| 2026.10.02 | — | — | — | ₩372,688 | — | — |
| 2026.09.30 | — | — | — | ₩354,277 | — | — |
| 2026.09.28 | — | — | — | ₩344,958 | — | — |
| 2026.09.25 | ₩348,469 | ₩350,672 | ₩344,317 | ₩348,216 | -0.07% | 68.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩338,443 | ₩348,002 | ₩337,241 | ₩347,615 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,718 | ₩345,786 | ₩336,160 | ₩343,009 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,800 | ₩336,947 | ₩324,424 | ₩336,547 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,762 | ₩334,891 | ₩318,350 | ₩320,726 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | — | — | — | ₩314,118 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩309,071 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩319,445 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩356,880 | — | — |
|---|
| 2026.09.04 | ₩340,632 | ₩348,376 | ₩339,070 | ₩347,535 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,898 | ₩334,811 | ₩322,435 | ₩333,303 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,165 | ₩337,749 | ₩328,296 | ₩335,612 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩335,052 | ₩336,560 | ₩325,386 | ₩329,017 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩344,958 | ₩346,293 | ₩339,751 | ₩342,101 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,908 | ₩359,617 | ₩340,632 | ₩341,460 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,527 | ₩377,240 | ₩358,389 | ₩361,793 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,632 | ₩367,374 | ₩355,826 | ₩362,808 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩367,054 | ₩367,054 | ₩355,465 | ₩361,112 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,474 | ₩365,812 | ₩353,182 | ₩359,217 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,294 | ₩381,125 | ₩366,987 | ₩372,634 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩375,037 | ₩379,884 | ₩366,226 | ₩376,332 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩406,078 | ₩406,078 | ₩371,459 | ₩375,959 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,691 | ₩412,727 | ₩393,421 | ₩400,844 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩421,111 | ₩434,221 | ₩418,027 | ₩428,214 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,208 | ₩416,652 | ₩403,208 | ₩414,849 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,856 | ₩422,406 | ₩407,947 | ₩408,922 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,747 | ₩423,220 | ₩407,934 | ₩409,643 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,229 | ₩401,485 | ₩388,188 | ₩393,021 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩407,093 | ₩413,661 | ₩389,964 | ₩390,311 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩402,099 | ₩414,449 | ₩397,854 | ₩407,186 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,535 | ₩413,434 | ₩381,272 | ₩388,922 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,198 | ₩439,709 | ₩416,358 | ₩418,014 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,932 | ₩439,695 | ₩427,826 | ₩428,240 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,917 | ₩418,494 | ₩384,917 | ₩413,848 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,875 | ₩420,136 | ₩392,714 | ₩397,120 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,571 | ₩397,280 | ₩380,204 | ₩391,579 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩375,117 | ₩387,854 | ₩341,994 | ₩343,930 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,598 | ₩396,399 | ₩369,831 | ₩380,912 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,777 | ₩445,917 | ₩398,361 | ₩421,485 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,382 | ₩460,776 | ₩435,343 | ₩439,482 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,911 | ₩465,182 | ₩449,575 | ₩461,003 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,564 | ₩465,970 | ₩438,480 | ₩460,389 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,647 | ₩463,874 | ₩445,543 | ₩461,190 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,751 | ₩452,565 | ₩430,897 | ₩432,940 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,577 | ₩441,391 | ₩410,003 | ₩433,487 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,747 | ₩466,036 | ₩437,078 | ₩443,247 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,293 | ₩499,480 | ₩449,602 | ₩472,351 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,265 | ₩498,265 | ₩471,550 | ₩478,533 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,629 | ₩478,599 | ₩462,031 | ₩469,988 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,879 | ₩495,902 | ₩473,953 | ₩492,084 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩494,167 | ₩507,998 | ₩489,000 | ₩492,351 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,930 | ₩478,239 | ₩455,930 | ₩466,464 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,746 | ₩471,283 | ₩439,255 | ₩466,704 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,776 | ₩514,780 | ₩486,864 | ₩491,390 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,713 | ₩545,941 | ₩474,060 | ₩488,052 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,888 | ₩572,709 | ₩542,950 | ₩548,785 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,450 | ₩597,609 | ₩558,704 | ₩593,844 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,927 | ₩560,667 | ₩513,659 | ₩555,393 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩526,208 | ₩535,434 | ₩514,006 | ₩518,825 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,713 | ₩553,578 | ₩511,843 | ₩547,797 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,402 | ₩528,358 | ₩503,098 | ₩509,493 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩518,932 | ₩526,649 | ₩510,748 | ₩519,573 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩552,056 | ₩562,843 | ₩543,378 | ₩561,481 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩516,089 | ₩545,874 | ₩510,001 | ₩542,536 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,657 | ₩515,354 | ₩493,779 | ₩495,662 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,655 | ₩507,317 | ₩487,785 | ₩489,053 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩491,149 | ₩504,206 | ₩491,149 | ₩501,082 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩461,030 | ₩479,761 | ₩455,863 | ₩474,875 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,224 | ₩463,633 | ₩435,370 | ₩461,030 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,781 | ₩445,503 | ₩414,355 | ₩421,979 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,813 | ₩443,260 | ₩397,854 | ₩428,507 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,537 | ₩453,820 | ₩412,580 | ₩416,665 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,857 | ₩425,730 | ₩400,671 | ₩402,727 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,574 | ₩448,360 | ₩424,569 | ₩440,883 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩453,126 | ₩456,344 | ₩436,317 | ₩447,452 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩433,047 | ₩446,571 | ₩427,733 | ₩442,392 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,582 | ₩426,304 | ₩413,154 | ₩424,048 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,223 | ₩440,243 | ₩423,434 | ₩432,913 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩437,119 | ₩440,924 | ₩422,353 | ₩431,778 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩452,031 | ₩452,592 | ₩429,161 | ₩437,920 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,244 | ₩446,985 | ₩435,837 | ₩446,064 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,191 | ₩429,896 | ₩416,211 | ₩428,053 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,891 | ₩419,269 | ₩410,110 | ₩418,094 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,194 | ₩417,533 | ₩400,644 | ₩415,891 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,586 | ₩392,874 | ₩374,930 | ₩392,567 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,896 | ₩420,710 | ₩387,173 | ₩394,783 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,433 | ₩406,812 | ₩393,955 | ₩404,756 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,634 | ₩423,794 | ₩411,886 | ₩418,961 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,877 | ₩429,255 | ₩416,091 | ₩423,634 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,586 | ₩418,387 | ₩398,067 | ₩416,171 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,508 | ₩429,428 | ₩418,508 | ₩426,838 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,490 | ₩433,127 | ₩412,313 | ₩418,160 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩422,112 | ₩436,358 | ₩394,877 | ₩401,579 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,742 | ₩393,742 | ₩374,490 | ₩392,206 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,545 | ₩397,854 | ₩374,063 | ₩384,036 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,778 | ₩390,004 | ₩370,551 | ₩389,216 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,801 | ₩381,392 | ₩367,200 | ₩372,995 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,712 | ₩379,350 | ₩352,101 | ₩378,829 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,652 | ₩372,367 | ₩348,763 | ₩354,384 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩358,976 | ₩369,817 | ₩353,062 | ₩357,668 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,254 | ₩378,642 | ₩357,721 | ₩371,633 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩387,173 | ₩392,580 | ₩372,995 | ₩375,131 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,196 | ₩383,168 | ₩364,437 | ₩374,570 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩375,117 | ₩377,320 | ₩356,266 | ₩371,753 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,589 | ₩386,492 | ₩362,060 | ₩365,505 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,501 | ₩381,593 | ₩371,152 | ₩373,729 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩370,044 | ₩376,185 | ₩367,147 | ₩371,940 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,695 | ₩363,823 | ₩351,126 | ₩360,325 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,898 | ₩364,370 | ₩349,644 | ₩359,137 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,442 | ₩371,072 | ₩360,405 | ₩366,012 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩355,999 | ₩365,211 | ₩354,170 | ₩364,717 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩358,149 | ₩364,090 | ₩355,131 | ₩358,829 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,739 | ₩356,560 | ₩340,739 | ₩351,460 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩343,102 | ₩348,443 | ₩333,770 | ₩341,794 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,355 | ₩322,956 | ₩310,967 | ₩317,976 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,226 | ₩321,514 | ₩311,234 | ₩316,387 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,948 | ₩321,901 | ₩296,948 | ₩313,290 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,170 | ₩320,419 | ₩311,207 | ₩315,025 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,327 | ₩308,617 | ₩287,042 | ₩306,815 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,358 | ₩304,358 | ₩278,324 | ₩280,994 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,495 | ₩305,159 | ₩295,266 | ₩297,963 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,414 | ₩319,364 | ₩299,111 | ₩300,553 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,614 | ₩328,029 | ₩315,079 | ₩325,332 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩309,058 | ₩330,966 | ₩305,840 | ₩325,172 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,570 | ₩325,092 | ₩310,553 | ₩313,771 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,678 | ₩317,682 | ₩296,521 | ₩303,237 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,485 | ₩319,565 | ₩293,905 | ₩316,214 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,684 | ₩314,078 | ₩304,705 | ₩311,594 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩297,990 | ₩307,896 | ₩294,706 | ₩305,586 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,369 | ₩303,677 | ₩290,941 | ₩296,334 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,298 | ₩300,019 | ₩283,144 | ₩284,973 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,289 | ₩294,666 | ₩281,822 | ₩285,026 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,683 | ₩308,377 | ₩295,720 | ₩299,418 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,158 | ₩311,634 | ₩293,838 | ₩300,767 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,196 | ₩294,439 | ₩267,684 | ₩291,528 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,158 | ₩299,445 | ₩278,965 | ₩280,367 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩307,108 | ₩318,216 | ₩297,977 | ₩307,669 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,628 | ₩320,392 | ₩309,231 | ₩314,051 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,598 | ₩319,431 | ₩305,146 | ₩310,486 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,672 | ₩329,738 | ₩317,749 | ₩326,107 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩319,084 | ₩327,095 | ₩317,629 | ₩326,374 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,459 | ₩342,808 | ₩318,924 | ₩326,667 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,688 | ₩345,599 | ₩336,881 | ₩341,660 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,445 | ₩344,451 | ₩332,515 | ₩335,652 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,759 | ₩348,029 | ₩331,928 | ₩338,723 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,499 | ₩351,607 | ₩329,765 | ₩346,146 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,253 | ₩340,125 | ₩327,295 | ₩332,542 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,932 | ₩348,456 | ₩323,356 | ₩334,251 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩344,023 | ₩360,351 | ₩338,042 | ₩351,046 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,782 | ₩352,328 | ₩331,847 | ₩348,109 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,469 | ₩353,062 | ₩330,432 | ₩332,996 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,317 | ₩355,238 | ₩336,961 | ₩345,852 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,918 | ₩346,720 | ₩328,563 | ₩337,134 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,702 | ₩336,427 | ₩319,565 | ₩334,571 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,618 | ₩325,840 | ₩308,857 | ₩324,371 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,405 | ₩307,549 | ₩285,026 | ₩302,836 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩310,086 | ₩317,656 | ₩284,252 | ₩293,718 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩320,099 | ₩321,995 | ₩301,488 | ₩306,508 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,351 | ₩323,330 | ₩304,398 | ₩311,835 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩319,017 | ₩328,376 | ₩311,194 | ₩314,291 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,603 | ₩328,897 | ₩314,892 | ₩325,599 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,901 | ₩319,605 | ₩308,857 | ₩315,146 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,266 | ₩310,820 | ₩294,385 | ₩306,534 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,687 | ₩294,372 | ₩287,269 | ₩291,982 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,723 | ₩297,723 | ₩285,814 | ₩289,792 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,509 | ₩311,220 | ₩288,791 | ₩297,723 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,324 | ₩295,146 | ₩281,582 | ₩294,692 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,603 | ₩283,825 | ₩267,016 | ₩281,248 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,526 | ₩280,928 | ₩267,203 | ₩272,343 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,691 | ₩281,809 | ₩270,113 | ₩274,039 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,813 | ₩257,430 | ₩249,099 | ₩254,066 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,795 | ₩258,191 | ₩246,990 | ₩258,044 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,854 | ₩251,943 | ₩244,854 | ₩248,218 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,222 | ₩249,273 | ₩241,009 | ₩248,432 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,649 | ₩241,649 | ₩232,424 | ₩238,953 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,728 | ₩244,760 | ₩239,740 | ₩244,613 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,763 | ₩247,110 | ₩236,763 | ₩244,987 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,701 | ₩235,468 | ₩227,978 | ₩235,228 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,674 | ₩226,349 | ₩219,674 | ₩224,774 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,430 | ₩216,857 | ₩213,025 | ₩213,346 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,818 | ₩218,740 | ₩215,749 | ₩216,043 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,336 | ₩218,553 | ₩214,601 | ₩217,364 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,554 | ₩220,115 | ₩217,191 | ₩219,207 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,698 | ₩219,487 | ₩215,121 | ₩218,152 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩214,013 | ₩218,993 | ₩213,613 | ₩217,511 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,937 | ₩218,286 | ₩213,640 | ₩216,270 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,422 | ₩215,055 | ₩210,422 | ₩213,025 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,418 | ₩211,316 | ₩205,002 | ₩209,621 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,502 | ₩211,276 | ₩196,123 | ₩198,526 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,105 | ₩214,654 | ₩205,856 | ₩208,606 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,625 | ₩214,347 | ₩209,514 | ₩212,692 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,447 | ₩221,476 | ₩204,427 | ₩207,965 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,277 | ₩224,948 | ₩217,618 | ₩222,691 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,355 | ₩227,458 | ₩220,061 | ₩224,133 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,153 | ₩222,892 | ₩217,151 | ₩220,542 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩220,048 | ₩223,319 | ₩217,324 | ₩219,487 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,288 | ₩221,557 | ₩216,483 | ₩217,538 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,535 | ₩219,033 | ₩214,360 | ₩218,085 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,282 | ₩220,008 | ₩212,118 | ₩218,152 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩212,024 | ₩217,418 | ₩209,421 | ₩214,908 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,219 | ₩211,877 | ₩205,602 | ₩208,192 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,414 | ₩208,927 | ₩202,932 | ₩208,793 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,277 | ₩206,083 | ₩198,446 | ₩202,959 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,087 | ₩200,783 | ₩193,627 | ₩198,927 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,252 | ₩201,277 | ₩192,252 | ₩200,195 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,561 | ₩192,852 | ₩179,889 | ₩192,252 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,554 | ₩199,554 | ₩184,174 | ₩184,895 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,875 | ₩196,644 | ₩188,246 | ₩192,065 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,963 | ₩193,079 | ₩182,946 | ₩187,419 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,460 | ₩193,814 | ₩185,229 | ₩189,194 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,256 | ₩195,202 | ₩184,722 | ₩190,569 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,719 | ₩203,600 | ₩188,233 | ₩192,398 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,272 | ₩209,661 | ₩202,225 | ₩204,494 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩210,983 | ₩210,983 | ₩202,932 | ₩203,773 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,610 | ₩213,853 | ₩206,590 | ₩212,144 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩204,000 | ₩207,992 | ₩193,947 | ₩206,670 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,564 | ₩209,915 | ₩195,629 | ₩207,271 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,324 | ₩192,665 | ₩184,468 | ₩186,804 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,551 | ₩189,728 | ₩182,839 | ₩183,173 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,158 | ₩196,003 | ₩189,848 | ₩194,214 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,246 | ₩193,320 | ₩186,911 | ₩191,864 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,767 | ₩190,556 | ₩184,975 | ₩185,990 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,252 | ₩194,922 | ₩186,724 | ₩188,780 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,637 | ₩191,798 | ₩187,258 | ₩187,552 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,135 | ₩196,671 | ₩193,520 | ₩193,600 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,916 | ₩196,043 | ₩189,581 | ₩190,836 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,765 | ₩190,035 | ₩176,604 | ₩187,779 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,149 | ₩188,326 | ₩174,522 | ₩179,461 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,565 | ₩189,314 | ₩186,270 | ₩187,886 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,067 | ₩190,022 | ₩184,067 | ₩189,021 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,784 | ₩183,867 | ₩179,715 | ₩182,265 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,308 | ₩185,710 | ₩180,489 | ₩183,907 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,851 | ₩183,574 | ₩178,714 | ₩182,132 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,663 | ₩180,877 | ₩169,448 | ₩177,138 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,826 | ₩178,594 | ₩170,583 | ₩177,606 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,142 | ₩180,903 | ₩161,425 | ₩161,892 | -10.13% | 154.7만 |
|---|
| 2025.10.09 | ₩178,006 | ₩179,849 | ₩174,308 | ₩179,248 | +0.70% | 82만 |
|---|
| 2025.10.08 | ₩173,347 | ₩179,208 | ₩171,398 | ₩177,526 | +2.41% | 136.4만 |
|---|
| 2025.10.07 | ₩187,659 | ₩187,659 | ₩171,838 | ₩172,012 | -8.34% | 125.2만 |
|---|
| 2025.10.06 | ₩187,752 | ₩189,848 | ₩184,775 | ₩186,204 | -0.82% | 130.1만 |
|---|
| 2025.10.03 | ₩182,399 | ₩187,352 | ₩181,945 | ₩184,054 | +0.91% | 133만 |
|---|
| 2025.10.02 | ₩179,769 | ₩183,093 | ₩177,125 | ₩182,292 | +1.40% | 124만 |
|---|
| 2025.10.01 | ₩163,067 | ₩175,616 | ₩163,067 | ₩175,269 | +7.48% | 127.7만 |
|---|
| 2025.09.30 | ₩163,454 | ₩166,004 | ₩162,519 | ₩165,243 | +1.09% | 101.1만 |
|---|
| 2025.09.29 | ₩165,189 | ₩165,256 | ₩162,840 | ₩163,067 | -1.29% | 72.7만 |
|---|
| 2025.09.26 | ₩163,040 | ₩165,163 | ₩160,370 | ₩162,626 | -0.25% | 88.6만 |
|---|
| 2025.09.25 | ₩160,997 | ₩165,483 | ₩159,702 | ₩163,214 | +1.38% | 148.6만 |
|---|
| 2025.09.24 | ₩172,532 | ₩172,532 | ₩165,016 | ₩165,470 | -4.09% | 143.5만 |
|---|
| 2025.09.23 | ₩172,225 | ₩174,775 | ₩169,649 | ₩171,584 | -0.37% | 170.5만 |
|---|
| 2025.09.22 | ₩171,985 | ₩175,883 | ₩170,597 | ₩170,757 | -0.71% | 113.7만 |
|---|
| 2025.09.19 | ₩173,560 | ₩174,895 | ₩168,714 | ₩171,718 | -1.06% | 574.4만 |
|---|
| 2025.09.18 | ₩165,550 | ₩176,818 | ₩165,283 | ₩173,454 | +4.77% | 236.6만 |
|---|
| 2025.09.17 | ₩157,967 | ₩163,040 | ₩154,522 | ₩159,462 | +0.95% | 159.3만 |
|---|
| 2025.09.16 | ₩157,686 | ₩159,195 | ₩155,390 | ₩158,007 | +0.20% | 118.4만 |
|---|
| 2025.09.15 | ₩154,255 | ₩157,820 | ₩153,387 | ₩155,377 | +0.73% | 119.6만 |
|---|
| 2025.09.12 | ₩154,402 | ₩155,297 | ₩152,680 | ₩153,668 | -0.48% | 132.2만 |
|---|
| 2025.09.11 | ₩147,660 | ₩155,016 | ₩147,660 | ₩154,869 | +4.88% | 156.3만 |
|---|
| 2025.09.10 | ₩144,255 | ₩149,716 | ₩143,721 | ₩147,660 | +2.36% | 118.5만 |
|---|
| 2025.09.09 | ₩146,004 | ₩146,926 | ₩142,880 | ₩144,576 | -0.98% | 99.1만 |
|---|
| 2025.09.08 | ₩141,251 | ₩145,657 | ₩138,915 | ₩145,550 | +3.04% | 158.8만 |
|---|
| 2025.09.05 | ₩137,513 | ₩139,876 | ₩136,365 | ₩139,503 | +1.45% | 81만 |
|---|
| 2025.09.04 | ₩132,934 | ₩136,285 | ₩131,919 | ₩135,804 | +2.16% | 65.4만 |
|---|
| 2025.09.03 | ₩135,965 | ₩136,779 | ₩131,626 | ₩133,828 | -1.57% | 96만 |
|---|
| 2025.09.02 | ₩133,308 | ₩136,192 | ₩130,170 | ₩136,111 | +2.10% | 84.5만 |
|---|
| 2025.08.29 | ₩141,959 | ₩142,800 | ₩136,499 | ₩137,967 | -2.81% | 99.3만 |
|---|
| 2025.08.28 | ₩142,053 | ₩143,975 | ₩140,597 | ₩143,548 | +1.05% | 70.6만 |
|---|