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 | ₩355,403 | ₩357,901 | ₩342,795 | ₩353,279 | -0.60% | 63.6만 |
| 2026.10.08 | ₩356,205 | ₩366,062 | ₩344,063 | ₩347,777 | -2.37% | 127.5만 |
| 2026.10.06 | — | — | — | ₩375,865 | — | — |
| 2026.10.02 | — | — | — | ₩372,847 | — | — |
| 2026.09.30 | — | — | — | ₩354,428 | — | — |
| 2026.09.28 | — | — | — | ₩345,105 | — | — |
| 2026.09.25 | ₩348,618 | ₩350,822 | ₩344,464 | ₩348,364 | -0.07% | 68.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩338,587 | ₩348,151 | ₩337,385 | ₩347,763 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,865 | ₩345,933 | ₩336,303 | ₩343,155 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,939 | ₩337,091 | ₩324,563 | ₩336,691 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,902 | ₩335,034 | ₩318,486 | ₩320,863 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | — | — | — | ₩314,252 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩309,203 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩319,581 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩357,033 | — | — |
|---|
| 2026.09.04 | ₩340,778 | ₩348,525 | ₩339,215 | ₩347,683 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩330,039 | ₩334,954 | ₩322,573 | ₩333,445 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,306 | ₩337,893 | ₩328,436 | ₩335,756 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩335,195 | ₩336,704 | ₩325,525 | ₩329,158 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩345,105 | ₩346,441 | ₩339,896 | ₩342,247 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩358,061 | ₩359,771 | ₩340,778 | ₩341,606 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,686 | ₩377,401 | ₩358,542 | ₩361,948 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,786 | ₩367,531 | ₩355,977 | ₩362,963 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩367,210 | ₩367,210 | ₩355,617 | ₩361,267 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,629 | ₩365,968 | ₩353,333 | ₩359,370 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,455 | ₩381,288 | ₩367,143 | ₩372,793 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩375,197 | ₩380,046 | ₩366,382 | ₩376,493 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩406,251 | ₩406,251 | ₩371,618 | ₩376,119 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,864 | ₩412,903 | ₩393,589 | ₩401,016 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩421,291 | ₩434,407 | ₩418,205 | ₩428,396 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,380 | ₩416,830 | ₩403,380 | ₩415,027 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩410,031 | ₩422,586 | ₩408,121 | ₩409,096 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,925 | ₩423,401 | ₩408,108 | ₩409,817 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,399 | ₩401,657 | ₩388,354 | ₩393,189 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩407,266 | ₩413,838 | ₩390,130 | ₩390,477 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩402,271 | ₩414,626 | ₩398,024 | ₩407,360 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,701 | ₩413,611 | ₩381,435 | ₩389,088 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,380 | ₩439,896 | ₩416,536 | ₩418,192 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩437,118 | ₩439,883 | ₩428,009 | ₩428,423 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩385,081 | ₩418,673 | ₩385,081 | ₩414,025 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩414,052 | ₩420,316 | ₩392,881 | ₩397,289 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,736 | ₩397,449 | ₩380,366 | ₩391,746 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩375,278 | ₩388,020 | ₩342,140 | ₩344,077 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,766 | ₩396,568 | ₩369,988 | ₩381,074 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,965 | ₩446,107 | ₩398,531 | ₩421,665 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,577 | ₩460,973 | ₩435,529 | ₩439,669 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩452,104 | ₩465,381 | ₩449,767 | ₩461,200 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,753 | ₩466,169 | ₩438,668 | ₩460,586 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,845 | ₩464,072 | ₩445,733 | ₩461,387 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,940 | ₩452,759 | ₩431,081 | ₩433,125 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,756 | ₩441,579 | ₩410,178 | ₩433,672 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,939 | ₩466,235 | ₩437,265 | ₩443,436 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,502 | ₩499,693 | ₩449,794 | ₩472,553 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,478 | ₩498,478 | ₩471,752 | ₩478,737 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,830 | ₩478,804 | ₩462,228 | ₩470,189 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩478,083 | ₩496,114 | ₩474,156 | ₩492,294 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩494,378 | ₩508,215 | ₩489,209 | ₩492,561 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩456,124 | ₩478,443 | ₩456,124 | ₩466,663 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,941 | ₩471,484 | ₩439,442 | ₩466,903 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,991 | ₩515,000 | ₩487,072 | ₩491,599 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,945 | ₩546,174 | ₩474,263 | ₩488,260 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩567,130 | ₩572,954 | ₩543,182 | ₩549,019 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,693 | ₩597,864 | ₩558,943 | ₩594,097 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩525,151 | ₩560,906 | ₩513,878 | ₩555,630 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩526,433 | ₩535,662 | ₩514,225 | ₩519,047 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,945 | ₩553,814 | ₩512,062 | ₩548,031 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,625 | ₩528,583 | ₩503,313 | ₩509,711 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩519,154 | ₩526,874 | ₩510,966 | ₩519,795 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩552,291 | ₩563,083 | ₩543,610 | ₩561,721 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩516,309 | ₩546,107 | ₩510,218 | ₩542,768 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,876 | ₩515,574 | ₩493,990 | ₩495,873 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,869 | ₩507,534 | ₩487,993 | ₩489,262 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩491,359 | ₩504,422 | ₩491,359 | ₩501,296 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩461,227 | ₩479,966 | ₩456,058 | ₩475,077 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,410 | ₩463,831 | ₩435,555 | ₩461,227 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,962 | ₩445,693 | ₩414,532 | ₩422,159 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,996 | ₩443,449 | ₩398,024 | ₩428,690 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,716 | ₩454,014 | ₩412,756 | ₩416,843 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩421,037 | ₩425,912 | ₩400,842 | ₩402,899 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,757 | ₩448,551 | ₩424,750 | ₩441,072 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩453,320 | ₩456,539 | ₩436,504 | ₩447,643 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩433,231 | ₩446,762 | ₩427,916 | ₩442,581 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,763 | ₩426,486 | ₩413,330 | ₩424,229 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,409 | ₩440,431 | ₩423,615 | ₩433,098 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩437,305 | ₩441,112 | ₩422,533 | ₩431,963 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩452,224 | ₩452,785 | ₩429,345 | ₩438,107 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,432 | ₩447,176 | ₩436,023 | ₩446,254 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,371 | ₩430,079 | ₩416,389 | ₩428,236 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩416,068 | ₩419,448 | ₩410,285 | ₩418,272 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,366 | ₩417,711 | ₩400,815 | ₩416,068 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,751 | ₩393,042 | ₩375,091 | ₩392,735 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩420,075 | ₩420,890 | ₩387,339 | ₩394,952 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,605 | ₩406,986 | ₩394,124 | ₩404,929 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,815 | ₩423,975 | ₩412,061 | ₩419,140 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩426,059 | ₩429,438 | ₩416,269 | ₩423,815 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,765 | ₩418,566 | ₩398,237 | ₩416,349 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,686 | ₩429,612 | ₩418,686 | ₩427,021 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,672 | ₩433,312 | ₩412,489 | ₩418,339 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩422,292 | ₩436,544 | ₩395,045 | ₩401,750 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,910 | ₩393,910 | ₩374,650 | ₩392,374 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,715 | ₩398,024 | ₩374,222 | ₩384,200 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,937 | ₩390,170 | ₩370,710 | ₩389,382 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,962 | ₩381,555 | ₩367,357 | ₩373,154 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,866 | ₩379,512 | ₩352,251 | ₩378,991 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,808 | ₩372,526 | ₩348,912 | ₩354,535 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩359,130 | ₩369,975 | ₩353,213 | ₩357,821 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,415 | ₩378,804 | ₩357,874 | ₩371,792 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩387,339 | ₩392,748 | ₩373,154 | ₩375,291 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,356 | ₩383,332 | ₩364,592 | ₩374,730 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩375,278 | ₩377,481 | ₩356,418 | ₩371,912 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,750 | ₩386,657 | ₩362,215 | ₩365,661 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,660 | ₩381,755 | ₩371,311 | ₩373,888 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩370,202 | ₩376,346 | ₩367,304 | ₩372,099 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,847 | ₩363,978 | ₩351,276 | ₩360,479 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩360,051 | ₩364,526 | ₩349,793 | ₩359,290 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,599 | ₩371,231 | ₩360,559 | ₩366,168 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩356,151 | ₩365,367 | ₩354,321 | ₩364,873 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩358,301 | ₩364,245 | ₩355,283 | ₩358,983 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,885 | ₩356,712 | ₩340,885 | ₩351,610 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩343,249 | ₩348,591 | ₩333,913 | ₩341,940 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,489 | ₩323,094 | ₩311,100 | ₩318,112 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,360 | ₩321,651 | ₩311,367 | ₩316,522 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩297,075 | ₩322,039 | ₩297,075 | ₩313,424 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,303 | ₩320,556 | ₩311,340 | ₩315,160 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,450 | ₩308,749 | ₩287,165 | ₩306,946 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,488 | ₩304,488 | ₩278,443 | ₩281,114 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,621 | ₩305,290 | ₩295,392 | ₩298,090 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,549 | ₩319,501 | ₩299,239 | ₩300,682 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,753 | ₩328,169 | ₩315,213 | ₩325,471 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩309,190 | ₩331,108 | ₩305,971 | ₩325,311 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,704 | ₩325,231 | ₩310,686 | ₩313,904 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,813 | ₩317,818 | ₩296,648 | ₩303,366 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,613 | ₩319,701 | ₩294,030 | ₩316,349 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,816 | ₩314,212 | ₩304,835 | ₩311,727 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩298,117 | ₩308,028 | ₩294,831 | ₩305,717 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,494 | ₩303,807 | ₩291,065 | ₩296,461 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,422 | ₩300,147 | ₩283,265 | ₩285,094 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,414 | ₩294,791 | ₩281,942 | ₩285,148 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,810 | ₩308,508 | ₩295,846 | ₩299,546 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,284 | ₩311,767 | ₩293,963 | ₩300,895 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,312 | ₩294,564 | ₩267,798 | ₩291,653 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,284 | ₩299,573 | ₩279,084 | ₩280,487 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩307,240 | ₩318,352 | ₩298,104 | ₩307,801 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,763 | ₩320,529 | ₩309,363 | ₩314,185 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,733 | ₩319,568 | ₩305,276 | ₩310,619 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,808 | ₩329,879 | ₩317,885 | ₩326,246 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩319,220 | ₩327,234 | ₩317,764 | ₩326,513 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,604 | ₩342,955 | ₩319,060 | ₩326,807 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,835 | ₩345,746 | ₩337,025 | ₩341,806 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,591 | ₩344,598 | ₩332,657 | ₩335,796 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,907 | ₩348,177 | ₩332,069 | ₩338,868 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,640 | ₩351,757 | ₩329,906 | ₩346,294 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,397 | ₩340,270 | ₩327,435 | ₩332,684 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩325,071 | ₩348,605 | ₩323,494 | ₩334,393 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩344,170 | ₩360,505 | ₩338,187 | ₩351,196 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,924 | ₩352,478 | ₩331,989 | ₩348,257 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,618 | ₩353,213 | ₩330,573 | ₩333,138 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,464 | ₩355,390 | ₩337,105 | ₩346,000 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩345,065 | ₩346,868 | ₩328,703 | ₩337,278 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,840 | ₩336,570 | ₩319,701 | ₩334,714 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,751 | ₩325,979 | ₩308,989 | ₩324,510 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,529 | ₩307,680 | ₩285,148 | ₩302,965 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩310,218 | ₩317,791 | ₩284,373 | ₩293,843 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩320,235 | ₩322,132 | ₩301,616 | ₩306,639 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,483 | ₩323,468 | ₩304,528 | ₩311,968 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩319,154 | ₩328,516 | ₩311,327 | ₩314,425 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,740 | ₩329,037 | ₩315,026 | ₩325,738 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩312,035 | ₩319,741 | ₩308,989 | ₩315,280 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,392 | ₩310,953 | ₩294,511 | ₩306,665 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,811 | ₩294,497 | ₩287,392 | ₩292,107 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,850 | ₩297,850 | ₩285,936 | ₩289,916 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,640 | ₩311,353 | ₩288,914 | ₩297,850 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,447 | ₩295,272 | ₩281,702 | ₩294,818 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,718 | ₩283,946 | ₩267,130 | ₩281,368 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,645 | ₩281,047 | ₩267,317 | ₩272,459 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,808 | ₩281,929 | ₩270,229 | ₩274,156 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,922 | ₩257,540 | ₩249,206 | ₩254,174 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,902 | ₩258,301 | ₩247,095 | ₩258,154 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,958 | ₩252,051 | ₩244,958 | ₩248,324 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,325 | ₩249,379 | ₩241,112 | ₩248,538 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,753 | ₩241,753 | ₩232,523 | ₩239,055 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,831 | ₩244,865 | ₩239,843 | ₩244,718 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,864 | ₩247,215 | ₩236,864 | ₩245,092 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,799 | ₩235,569 | ₩228,076 | ₩235,328 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,768 | ₩226,446 | ₩219,768 | ₩224,870 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,522 | ₩216,950 | ₩213,116 | ₩213,437 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,911 | ₩218,833 | ₩215,841 | ₩216,135 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,429 | ₩218,646 | ₩214,692 | ₩217,457 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,648 | ₩220,209 | ₩217,284 | ₩219,300 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,791 | ₩219,581 | ₩215,213 | ₩218,245 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩214,105 | ₩219,087 | ₩213,704 | ₩217,604 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩217,030 | ₩218,379 | ₩213,731 | ₩216,362 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,512 | ₩215,147 | ₩210,512 | ₩213,116 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,507 | ₩211,407 | ₩205,089 | ₩209,710 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,592 | ₩211,367 | ₩196,207 | ₩198,611 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,196 | ₩214,746 | ₩205,944 | ₩208,695 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,716 | ₩214,439 | ₩209,604 | ₩212,782 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,541 | ₩221,571 | ₩204,515 | ₩208,054 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,372 | ₩225,044 | ₩217,711 | ₩222,786 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,449 | ₩227,555 | ₩220,155 | ₩224,229 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,247 | ₩222,987 | ₩217,243 | ₩220,636 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩220,142 | ₩223,414 | ₩217,417 | ₩219,581 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,382 | ₩221,651 | ₩216,576 | ₩217,631 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,627 | ₩219,127 | ₩214,452 | ₩218,178 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,374 | ₩220,102 | ₩212,208 | ₩218,245 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩212,115 | ₩217,511 | ₩209,510 | ₩215,000 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,308 | ₩211,968 | ₩205,690 | ₩208,281 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,501 | ₩209,016 | ₩203,019 | ₩208,882 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,363 | ₩206,171 | ₩198,531 | ₩203,046 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,172 | ₩200,868 | ₩193,709 | ₩199,012 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,334 | ₩201,363 | ₩192,334 | ₩200,281 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,640 | ₩192,935 | ₩179,965 | ₩192,334 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,640 | ₩199,640 | ₩184,253 | ₩184,974 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,956 | ₩196,728 | ₩188,327 | ₩192,147 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩186,043 | ₩193,162 | ₩183,024 | ₩187,499 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,540 | ₩193,896 | ₩185,308 | ₩189,275 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,335 | ₩195,285 | ₩184,801 | ₩190,651 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,805 | ₩203,687 | ₩188,313 | ₩192,481 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,361 | ₩209,750 | ₩202,311 | ₩204,582 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩211,073 | ₩211,073 | ₩203,019 | ₩203,860 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,701 | ₩213,944 | ₩206,678 | ₩212,235 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩204,087 | ₩208,081 | ₩194,030 | ₩206,759 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,648 | ₩210,004 | ₩195,713 | ₩207,360 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,403 | ₩192,748 | ₩184,547 | ₩186,884 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,630 | ₩189,809 | ₩182,917 | ₩183,251 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,240 | ₩196,087 | ₩189,929 | ₩194,297 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,327 | ₩193,402 | ₩186,991 | ₩191,946 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,848 | ₩190,637 | ₩185,054 | ₩186,069 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,334 | ₩195,005 | ₩186,804 | ₩188,861 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,719 | ₩191,879 | ₩187,338 | ₩187,632 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,219 | ₩196,755 | ₩193,602 | ₩193,683 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,998 | ₩196,127 | ₩189,662 | ₩190,918 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,840 | ₩190,116 | ₩176,680 | ₩187,859 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,228 | ₩188,407 | ₩174,596 | ₩179,538 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,645 | ₩189,395 | ₩186,350 | ₩187,966 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,146 | ₩190,103 | ₩184,146 | ₩189,101 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,862 | ₩183,946 | ₩179,792 | ₩182,343 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,386 | ₩185,789 | ₩180,567 | ₩183,986 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,929 | ₩183,652 | ₩178,790 | ₩182,209 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,736 | ₩180,954 | ₩169,521 | ₩177,214 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,900 | ₩178,670 | ₩170,656 | ₩177,682 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,219 | ₩180,981 | ₩161,493 | ₩161,961 | -10.13% | 154.7만 |
|---|
| 2025.10.09 | ₩178,082 | ₩179,925 | ₩174,382 | ₩179,324 | +0.70% | 82만 |
|---|
| 2025.10.08 | ₩173,421 | ₩179,284 | ₩171,471 | ₩177,601 | +2.41% | 136.4만 |
|---|
| 2025.10.07 | ₩187,739 | ₩187,739 | ₩171,912 | ₩172,085 | -8.34% | 125.2만 |
|---|
| 2025.10.06 | ₩187,832 | ₩189,929 | ₩184,854 | ₩186,283 | -0.82% | 130.1만 |
|---|
| 2025.10.03 | ₩182,476 | ₩187,432 | ₩182,022 | ₩184,133 | +0.91% | 133만 |
|---|
| 2025.10.02 | ₩179,845 | ₩183,171 | ₩177,201 | ₩182,370 | +1.40% | 124만 |
|---|
| 2025.10.01 | ₩163,136 | ₩175,691 | ₩163,136 | ₩175,344 | +7.48% | 127.7만 |
|---|
| 2025.09.30 | ₩163,524 | ₩166,075 | ₩162,589 | ₩165,313 | +1.09% | 101.1만 |
|---|
| 2025.09.29 | ₩165,260 | ₩165,327 | ₩162,909 | ₩163,136 | -1.29% | 72.7만 |
|---|
| 2025.09.26 | ₩163,110 | ₩165,233 | ₩160,438 | ₩162,696 | -0.25% | 88.6만 |
|---|
| 2025.09.25 | ₩161,066 | ₩165,554 | ₩159,770 | ₩163,283 | +1.38% | 148.6만 |
|---|
| 2025.09.24 | ₩172,606 | ₩172,606 | ₩165,086 | ₩165,540 | -4.09% | 143.5만 |
|---|
| 2025.09.23 | ₩172,299 | ₩174,850 | ₩169,721 | ₩171,658 | -0.37% | 170.5만 |
|---|
| 2025.09.22 | ₩172,058 | ₩175,959 | ₩170,669 | ₩170,830 | -0.71% | 113.7만 |
|---|
| 2025.09.19 | ₩173,635 | ₩174,970 | ₩168,786 | ₩171,791 | -1.06% | 574.4만 |
|---|
| 2025.09.18 | ₩165,621 | ₩176,893 | ₩165,353 | ₩173,528 | +4.77% | 236.6만 |
|---|
| 2025.09.17 | ₩158,034 | ₩163,110 | ₩154,588 | ₩159,530 | +0.95% | 159.3만 |
|---|
| 2025.09.16 | ₩157,754 | ₩159,263 | ₩155,456 | ₩158,074 | +0.20% | 118.4만 |
|---|
| 2025.09.15 | ₩154,321 | ₩157,887 | ₩153,453 | ₩155,443 | +0.73% | 119.6만 |
|---|
| 2025.09.12 | ₩154,468 | ₩155,363 | ₩152,745 | ₩153,733 | -0.48% | 132.2만 |
|---|
| 2025.09.11 | ₩147,723 | ₩155,082 | ₩147,723 | ₩154,935 | +4.88% | 156.3만 |
|---|
| 2025.09.10 | ₩144,317 | ₩149,780 | ₩143,783 | ₩147,723 | +2.36% | 118.5만 |
|---|
| 2025.09.09 | ₩146,067 | ₩146,988 | ₩142,941 | ₩144,638 | -0.98% | 99.1만 |
|---|
| 2025.09.08 | ₩141,312 | ₩145,719 | ₩138,974 | ₩145,613 | +3.04% | 158.8만 |
|---|
| 2025.09.05 | ₩137,572 | ₩139,936 | ₩136,423 | ₩139,562 | +1.45% | 81만 |
|---|
| 2025.09.04 | ₩132,991 | ₩136,343 | ₩131,976 | ₩135,862 | +2.16% | 65.4만 |
|---|
| 2025.09.03 | ₩136,023 | ₩136,837 | ₩131,682 | ₩133,886 | -1.57% | 96만 |
|---|
| 2025.09.02 | ₩133,365 | ₩136,250 | ₩130,226 | ₩136,170 | +2.10% | 84.5만 |
|---|
| 2025.08.29 | ₩142,020 | ₩142,861 | ₩136,557 | ₩138,026 | -2.81% | 99.3만 |
|---|
| 2025.08.28 | ₩142,113 | ₩144,036 | ₩140,657 | ₩143,609 | +1.05% | 70.6만 |
|---|