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 | ₩355,070 | ₩357,566 | ₩342,474 | ₩352,949 | -0.60% | 63.6만 |
| 2026.10.08 | ₩355,871 | ₩365,719 | ₩343,741 | ₩347,451 | -2.37% | 127.5만 |
| 2026.10.06 | — | — | — | ₩375,514 | — | — |
| 2026.10.02 | — | — | — | ₩372,498 | — | — |
| 2026.09.30 | — | — | — | ₩354,096 | — | — |
| 2026.09.28 | — | — | — | ₩344,782 | — | — |
| 2026.09.25 | ₩348,292 | ₩350,494 | ₩344,142 | ₩348,038 | -0.07% | 68.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩338,270 | ₩347,825 | ₩337,069 | ₩347,438 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,542 | ₩345,610 | ₩335,989 | ₩342,834 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,634 | ₩336,776 | ₩324,259 | ₩336,376 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,595 | ₩334,721 | ₩318,188 | ₩320,563 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | — | — | — | ₩313,958 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩308,914 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩319,282 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩356,698 | — | — |
|---|
| 2026.09.04 | ₩340,459 | ₩348,198 | ₩338,898 | ₩347,358 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,730 | ₩334,641 | ₩322,271 | ₩333,133 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩329,997 | ₩337,577 | ₩328,129 | ₩335,441 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩334,881 | ₩336,389 | ₩325,220 | ₩328,850 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩344,782 | ₩346,117 | ₩339,578 | ₩341,927 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,726 | ₩359,434 | ₩340,459 | ₩341,286 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,338 | ₩377,048 | ₩358,206 | ₩361,609 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,448 | ₩367,187 | ₩355,644 | ₩362,623 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩366,867 | ₩366,867 | ₩355,284 | ₩360,929 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,290 | ₩365,626 | ₩353,002 | ₩359,034 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,101 | ₩380,931 | ₩366,800 | ₩372,444 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩374,846 | ₩379,690 | ₩366,039 | ₩376,141 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩405,871 | ₩405,871 | ₩371,270 | ₩375,767 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,484 | ₩412,516 | ₩393,221 | ₩400,640 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩420,896 | ₩434,000 | ₩417,814 | ₩427,995 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,002 | ₩416,440 | ₩403,002 | ₩414,638 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,647 | ₩422,191 | ₩407,739 | ₩408,713 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,534 | ₩423,005 | ₩407,726 | ₩409,434 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,026 | ₩401,281 | ₩387,990 | ₩392,821 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩406,885 | ₩413,450 | ₩389,765 | ₩390,112 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩401,895 | ₩414,238 | ₩397,651 | ₩406,979 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,337 | ₩413,224 | ₩381,078 | ₩388,724 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩425,981 | ₩439,485 | ₩416,146 | ₩417,801 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,709 | ₩439,471 | ₩427,608 | ₩428,022 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,721 | ₩418,281 | ₩384,721 | ₩413,637 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,664 | ₩419,922 | ₩392,514 | ₩396,917 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,375 | ₩397,077 | ₩380,010 | ₩391,380 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩374,926 | ₩387,657 | ₩341,820 | ₩343,755 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,396 | ₩396,197 | ₩369,642 | ₩380,718 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,552 | ₩445,690 | ₩398,158 | ₩421,270 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,150 | ₩460,541 | ₩435,121 | ₩439,258 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,681 | ₩464,945 | ₩449,346 | ₩460,768 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,339 | ₩465,732 | ₩438,257 | ₩460,154 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,410 | ₩463,637 | ₩445,316 | ₩460,955 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,526 | ₩452,335 | ₩430,678 | ₩432,719 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,363 | ₩441,166 | ₩409,794 | ₩433,266 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,519 | ₩465,799 | ₩436,856 | ₩443,021 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,044 | ₩499,226 | ₩449,373 | ₩472,111 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,011 | ₩498,011 | ₩471,310 | ₩478,289 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,389 | ₩478,356 | ₩461,796 | ₩469,749 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,635 | ₩495,650 | ₩473,712 | ₩491,833 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩493,915 | ₩507,739 | ₩488,751 | ₩492,100 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,698 | ₩477,995 | ₩455,698 | ₩466,226 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,512 | ₩471,043 | ₩439,031 | ₩466,466 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,521 | ₩514,518 | ₩486,616 | ₩491,139 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,435 | ₩545,663 | ₩473,819 | ₩487,803 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,600 | ₩572,418 | ₩542,674 | ₩548,505 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,161 | ₩597,304 | ₩558,420 | ₩593,541 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,659 | ₩560,381 | ₩513,397 | ₩555,110 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩525,940 | ₩535,161 | ₩513,744 | ₩518,561 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,435 | ₩553,296 | ₩511,582 | ₩547,518 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,137 | ₩528,089 | ₩502,842 | ₩509,234 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩518,668 | ₩526,381 | ₩510,488 | ₩519,308 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩551,774 | ₩562,556 | ₩543,101 | ₩561,195 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩515,826 | ₩545,596 | ₩509,741 | ₩542,260 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,396 | ₩515,092 | ₩493,528 | ₩495,409 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,400 | ₩507,059 | ₩487,536 | ₩488,804 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩490,899 | ₩503,950 | ₩490,899 | ₩500,827 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩460,795 | ₩479,517 | ₩455,631 | ₩474,633 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,002 | ₩463,397 | ₩435,148 | ₩460,795 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,565 | ₩445,276 | ₩414,144 | ₩421,764 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,595 | ₩443,034 | ₩397,651 | ₩428,289 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,323 | ₩453,589 | ₩412,370 | ₩416,453 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,643 | ₩425,513 | ₩400,467 | ₩402,522 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,356 | ₩448,132 | ₩424,353 | ₩440,659 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩452,895 | ₩456,111 | ₩436,095 | ₩447,224 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩432,826 | ₩446,343 | ₩427,515 | ₩442,167 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,366 | ₩426,087 | ₩412,943 | ₩423,832 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,001 | ₩440,018 | ₩423,218 | ₩432,693 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩436,896 | ₩440,699 | ₩422,137 | ₩431,558 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩451,801 | ₩452,362 | ₩428,943 | ₩437,697 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,019 | ₩446,757 | ₩435,615 | ₩445,836 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩420,977 | ₩429,677 | ₩415,999 | ₩427,835 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,679 | ₩419,055 | ₩409,901 | ₩417,881 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩402,989 | ₩417,320 | ₩400,440 | ₩415,679 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,389 | ₩392,674 | ₩374,740 | ₩392,367 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,682 | ₩420,496 | ₩386,976 | ₩394,582 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,228 | ₩406,605 | ₩393,755 | ₩404,550 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,418 | ₩423,579 | ₩411,676 | ₩418,748 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,660 | ₩429,036 | ₩415,879 | ₩423,418 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,374 | ₩418,174 | ₩397,865 | ₩415,959 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,294 | ₩429,210 | ₩418,294 | ₩426,621 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,273 | ₩432,906 | ₩412,103 | ₩417,947 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩421,897 | ₩436,135 | ₩394,675 | ₩401,374 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,541 | ₩393,541 | ₩374,299 | ₩392,007 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,343 | ₩397,651 | ₩373,872 | ₩383,840 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,590 | ₩389,805 | ₩370,363 | ₩389,018 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,609 | ₩381,198 | ₩367,013 | ₩372,805 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,528 | ₩379,156 | ₩351,921 | ₩378,636 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,465 | ₩372,178 | ₩348,585 | ₩354,203 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩358,793 | ₩369,629 | ₩352,882 | ₩357,486 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,061 | ₩378,449 | ₩357,539 | ₩371,444 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩386,976 | ₩392,380 | ₩372,805 | ₩374,940 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,006 | ₩382,973 | ₩364,251 | ₩374,379 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩374,926 | ₩377,128 | ₩356,085 | ₩371,564 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,396 | ₩386,295 | ₩361,876 | ₩365,319 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,311 | ₩381,398 | ₩370,963 | ₩373,539 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩369,856 | ₩375,994 | ₩366,960 | ₩371,750 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,512 | ₩363,637 | ₩350,947 | ₩360,141 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,714 | ₩364,184 | ₩349,466 | ₩358,954 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,254 | ₩370,883 | ₩360,221 | ₩365,826 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩355,818 | ₩365,025 | ₩353,990 | ₩364,531 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩357,966 | ₩363,904 | ₩354,950 | ₩358,647 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,566 | ₩356,378 | ₩340,566 | ₩351,281 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩342,927 | ₩348,265 | ₩333,600 | ₩341,620 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,196 | ₩322,791 | ₩310,808 | ₩317,814 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,065 | ₩321,350 | ₩311,075 | ₩316,226 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,797 | ₩321,737 | ₩296,797 | ₩313,130 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,010 | ₩320,256 | ₩311,049 | ₩314,865 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,179 | ₩308,460 | ₩286,896 | ₩306,658 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,203 | ₩304,203 | ₩278,182 | ₩280,851 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,344 | ₩305,004 | ₩295,116 | ₩297,811 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,253 | ₩319,202 | ₩298,959 | ₩300,400 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,448 | ₩327,862 | ₩314,918 | ₩325,167 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩308,900 | ₩330,798 | ₩305,684 | ₩325,006 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,411 | ₩324,926 | ₩310,395 | ₩313,611 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,518 | ₩317,520 | ₩296,370 | ₩303,082 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,333 | ₩319,402 | ₩293,755 | ₩316,053 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,527 | ₩313,918 | ₩304,550 | ₩311,436 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩297,838 | ₩307,739 | ₩294,555 | ₩305,431 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,220 | ₩303,523 | ₩290,792 | ₩296,183 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,151 | ₩299,866 | ₩283,000 | ₩284,828 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,140 | ₩294,515 | ₩281,678 | ₩284,881 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,531 | ₩308,220 | ₩295,570 | ₩299,266 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,008 | ₩311,476 | ₩293,688 | ₩300,614 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,057 | ₩294,289 | ₩267,547 | ₩291,380 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,008 | ₩299,293 | ₩278,823 | ₩280,224 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩306,952 | ₩318,054 | ₩297,825 | ₩307,512 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,466 | ₩320,229 | ₩309,074 | ₩313,891 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,438 | ₩319,269 | ₩304,990 | ₩310,328 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,509 | ₩329,570 | ₩317,587 | ₩325,941 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩318,922 | ₩326,928 | ₩317,467 | ₩326,207 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,285 | ₩342,634 | ₩318,761 | ₩326,501 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,514 | ₩345,423 | ₩336,709 | ₩341,486 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,272 | ₩344,275 | ₩332,346 | ₩335,482 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,583 | ₩347,851 | ₩331,759 | ₩338,551 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,331 | ₩351,428 | ₩329,597 | ₩345,970 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,082 | ₩339,952 | ₩327,128 | ₩332,372 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,766 | ₩348,278 | ₩323,192 | ₩334,080 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩343,848 | ₩360,168 | ₩337,870 | ₩350,867 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,613 | ₩352,148 | ₩331,678 | ₩347,931 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,292 | ₩352,882 | ₩330,264 | ₩332,826 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,142 | ₩355,057 | ₩336,789 | ₩345,676 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,742 | ₩346,544 | ₩328,396 | ₩336,963 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,538 | ₩336,255 | ₩319,402 | ₩334,401 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,461 | ₩325,674 | ₩308,700 | ₩324,206 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,258 | ₩307,392 | ₩284,881 | ₩302,682 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩309,928 | ₩317,494 | ₩284,107 | ₩293,568 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩319,936 | ₩321,831 | ₩301,334 | ₩306,352 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,194 | ₩323,165 | ₩304,243 | ₩311,676 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩318,855 | ₩328,209 | ₩311,035 | ₩314,131 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,441 | ₩328,729 | ₩314,732 | ₩325,433 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,743 | ₩319,442 | ₩308,700 | ₩314,985 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,116 | ₩310,662 | ₩294,235 | ₩306,378 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,539 | ₩294,222 | ₩287,123 | ₩291,833 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,571 | ₩297,571 | ₩285,668 | ₩289,645 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,352 | ₩311,062 | ₩288,644 | ₩297,571 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,177 | ₩294,996 | ₩281,438 | ₩294,542 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,467 | ₩283,680 | ₩266,880 | ₩281,105 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,383 | ₩280,784 | ₩267,067 | ₩272,204 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,552 | ₩281,665 | ₩269,976 | ₩273,899 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,684 | ₩257,299 | ₩248,972 | ₩253,936 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,667 | ₩258,060 | ₩246,864 | ₩257,913 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,729 | ₩251,815 | ₩244,729 | ₩248,092 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,099 | ₩249,146 | ₩240,886 | ₩248,305 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,526 | ₩241,526 | ₩232,306 | ₩238,831 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,606 | ₩244,636 | ₩239,618 | ₩244,489 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,642 | ₩246,984 | ₩236,642 | ₩244,862 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,584 | ₩235,348 | ₩227,862 | ₩235,108 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,562 | ₩226,234 | ₩219,562 | ₩224,660 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,320 | ₩216,747 | ₩212,917 | ₩213,237 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,707 | ₩218,628 | ₩215,639 | ₩215,933 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,226 | ₩218,441 | ₩214,491 | ₩217,254 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,442 | ₩220,003 | ₩217,080 | ₩219,095 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,587 | ₩219,375 | ₩215,012 | ₩218,041 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩213,904 | ₩218,882 | ₩213,504 | ₩217,400 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,827 | ₩218,174 | ₩213,531 | ₩216,159 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,315 | ₩214,945 | ₩210,315 | ₩212,917 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,312 | ₩211,209 | ₩204,897 | ₩209,514 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,395 | ₩211,169 | ₩196,023 | ₩198,425 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩212,997 | ₩214,545 | ₩205,751 | ₩208,500 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,517 | ₩214,238 | ₩209,407 | ₩212,583 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,335 | ₩221,364 | ₩204,323 | ₩207,859 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,164 | ₩224,833 | ₩217,507 | ₩222,578 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,243 | ₩227,342 | ₩219,949 | ₩224,019 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,042 | ₩222,778 | ₩217,040 | ₩220,430 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩219,936 | ₩223,205 | ₩217,214 | ₩219,375 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,176 | ₩221,444 | ₩216,373 | ₩217,427 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,426 | ₩218,922 | ₩214,251 | ₩217,974 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,172 | ₩219,896 | ₩212,009 | ₩218,041 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩211,916 | ₩217,307 | ₩209,314 | ₩214,798 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,113 | ₩211,769 | ₩205,498 | ₩208,086 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,310 | ₩208,820 | ₩202,829 | ₩208,687 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,174 | ₩205,978 | ₩198,345 | ₩202,855 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩198,986 | ₩200,680 | ₩193,528 | ₩198,826 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,154 | ₩201,174 | ₩192,154 | ₩200,093 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,467 | ₩192,754 | ₩179,797 | ₩192,154 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,453 | ₩199,453 | ₩184,080 | ₩184,801 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,778 | ₩196,544 | ₩188,150 | ₩191,967 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,869 | ₩192,981 | ₩182,853 | ₩187,323 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,364 | ₩193,715 | ₩185,135 | ₩189,098 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,161 | ₩195,103 | ₩184,628 | ₩190,472 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,615 | ₩203,496 | ₩188,137 | ₩192,300 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,166 | ₩209,554 | ₩202,122 | ₩204,390 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩210,875 | ₩210,875 | ₩202,829 | ₩203,669 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,502 | ₩213,744 | ₩206,485 | ₩212,036 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩203,896 | ₩207,886 | ₩193,848 | ₩206,565 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,464 | ₩209,808 | ₩195,530 | ₩207,166 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,229 | ₩192,567 | ₩184,374 | ₩186,709 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,456 | ₩189,632 | ₩182,746 | ₩183,080 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,060 | ₩195,903 | ₩189,752 | ₩194,115 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,150 | ₩193,221 | ₩186,816 | ₩191,767 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,671 | ₩190,459 | ₩184,881 | ₩185,895 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,154 | ₩194,822 | ₩186,629 | ₩188,684 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,540 | ₩191,700 | ₩187,163 | ₩187,457 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,036 | ₩196,570 | ₩193,421 | ₩193,501 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,819 | ₩195,943 | ₩189,485 | ₩190,739 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,675 | ₩189,938 | ₩176,514 | ₩187,683 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,055 | ₩188,230 | ₩174,433 | ₩179,370 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,470 | ₩189,218 | ₩186,175 | ₩187,790 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩183,974 | ₩189,925 | ₩183,974 | ₩188,924 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,692 | ₩183,774 | ₩179,624 | ₩182,172 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,214 | ₩185,615 | ₩180,398 | ₩183,814 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,759 | ₩183,480 | ₩178,623 | ₩182,039 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,576 | ₩180,785 | ₩169,362 | ₩177,048 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,738 | ₩178,503 | ₩170,496 | ₩177,515 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,051 | ₩180,811 | ₩161,342 | ₩161,809 | -10.13% | 154.7만 |
|---|
| 2025.10.09 | ₩177,916 | ₩179,757 | ₩174,219 | ₩179,157 | +0.70% | 82만 |
|---|
| 2025.10.08 | ₩173,258 | ₩179,117 | ₩171,310 | ₩177,435 | +2.41% | 136.4만 |
|---|
| 2025.10.07 | ₩187,563 | ₩187,563 | ₩171,751 | ₩171,924 | -8.34% | 125.2만 |
|---|
| 2025.10.06 | ₩187,657 | ₩189,752 | ₩184,681 | ₩186,109 | -0.82% | 130.1만 |
|---|
| 2025.10.03 | ₩182,306 | ₩187,256 | ₩181,852 | ₩183,960 | +0.91% | 133만 |
|---|
| 2025.10.02 | ₩179,677 | ₩183,000 | ₩177,035 | ₩182,199 | +1.40% | 124만 |
|---|
| 2025.10.01 | ₩162,984 | ₩175,527 | ₩162,984 | ₩175,180 | +7.48% | 127.7만 |
|---|
| 2025.09.30 | ₩163,371 | ₩165,919 | ₩162,437 | ₩165,159 | +1.09% | 101.1만 |
|---|
| 2025.09.29 | ₩165,105 | ₩165,172 | ₩162,757 | ₩162,984 | -1.29% | 72.7만 |
|---|
| 2025.09.26 | ₩162,957 | ₩165,079 | ₩160,288 | ₩162,543 | -0.25% | 88.6만 |
|---|
| 2025.09.25 | ₩160,915 | ₩165,399 | ₩159,621 | ₩163,130 | +1.38% | 148.6만 |
|---|
| 2025.09.24 | ₩172,445 | ₩172,445 | ₩164,932 | ₩165,386 | -4.09% | 143.5만 |
|---|
| 2025.09.23 | ₩172,138 | ₩174,686 | ₩169,562 | ₩171,497 | -0.37% | 170.5만 |
|---|
| 2025.09.22 | ₩171,897 | ₩175,794 | ₩170,510 | ₩170,670 | -0.71% | 113.7만 |
|---|
| 2025.09.19 | ₩173,472 | ₩174,806 | ₩168,628 | ₩171,631 | -1.06% | 574.4만 |
|---|
| 2025.09.18 | ₩165,466 | ₩176,728 | ₩165,199 | ₩173,365 | +4.77% | 236.6만 |
|---|
| 2025.09.17 | ₩157,886 | ₩162,957 | ₩154,443 | ₩159,381 | +0.95% | 159.3만 |
|---|
| 2025.09.16 | ₩157,606 | ₩159,114 | ₩155,311 | ₩157,926 | +0.20% | 118.4만 |
|---|
| 2025.09.15 | ₩154,177 | ₩157,739 | ₩153,309 | ₩155,297 | +0.73% | 119.6만 |
|---|
| 2025.09.12 | ₩154,323 | ₩155,217 | ₩152,602 | ₩153,589 | -0.48% | 132.2만 |
|---|
| 2025.09.11 | ₩147,585 | ₩154,937 | ₩147,585 | ₩154,790 | +4.88% | 156.3만 |
|---|
| 2025.09.10 | ₩144,182 | ₩149,640 | ₩143,648 | ₩147,585 | +2.36% | 118.5만 |
|---|
| 2025.09.09 | ₩145,930 | ₩146,851 | ₩142,807 | ₩144,502 | -0.98% | 99.1만 |
|---|
| 2025.09.08 | ₩141,180 | ₩145,583 | ₩138,844 | ₩145,476 | +3.04% | 158.8만 |
|---|
| 2025.09.05 | ₩137,443 | ₩139,805 | ₩136,296 | ₩139,431 | +1.45% | 81만 |
|---|
| 2025.09.04 | ₩132,866 | ₩136,216 | ₩131,852 | ₩135,735 | +2.16% | 65.4만 |
|---|
| 2025.09.03 | ₩135,895 | ₩136,709 | ₩131,558 | ₩133,760 | -1.57% | 96만 |
|---|
| 2025.09.02 | ₩133,240 | ₩136,122 | ₩130,104 | ₩136,042 | +2.10% | 84.5만 |
|---|
| 2025.08.29 | ₩141,887 | ₩142,727 | ₩136,429 | ₩137,897 | -2.81% | 99.3만 |
|---|
| 2025.08.28 | ₩141,980 | ₩143,902 | ₩140,526 | ₩143,475 | +1.05% | 70.6만 |
|---|