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 | ₩355,243 | ₩357,740 | ₩342,641 | ₩353,121 | -0.60% | 63.6만 |
| 2026.10.08 | ₩356,044 | ₩365,897 | ₩343,909 | ₩347,620 | -2.37% | 127.5만 |
| 2026.10.07 | ₩362,760 | ₩367,125 | ₩359,275 | ₩364,669 | +0.53% | 101.4만 |
| 2026.10.06 | ₩381,023 | ₩382,332 | ₩369,221 | ₩375,696 | -1.40% | 105.6만 |
| 2026.10.05 | ₩373,534 | ₩379,435 | ₩365,270 | ₩374,482 | +0.25% | 112.5만 |
| 2026.10.02 | ₩379,288 | ₩379,995 | ₩372,359 | ₩372,679 | -1.74% | 134.8만 |
| 2026.10.01 | ₩354,549 | ₩367,780 | ₩350,811 | ₩362,119 | +2.14% | 133.7만 |
| 2026.09.30 | ₩357,553 | ₩357,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,269 |
| -0.92% |
| 75.1만 |
| 2026.09.29 | ₩352,693 | ₩355,497 | ₩348,929 | ₩355,150 | +0.70% | 80.7만 |
|---|
| 2026.09.28 | ₩346,526 | ₩346,699 | ₩335,351 | ₩344,950 | -0.45% | 109.5만 |
|---|
| 2026.09.25 | ₩348,461 | ₩350,664 | ₩344,309 | ₩348,208 | -0.07% | 68.3만 |
|---|
| 2026.09.24 | ₩342,627 | ₩346,873 | ₩339,383 | ₩344,416 | +0.52% | 69.5만 |
|---|
| 2026.09.23 | ₩347,607 | ₩352,159 | ₩338,315 | ₩350,744 | +0.90% | 153.4만 |
|---|
| 2026.09.22 | ₩338,435 | ₩347,994 | ₩337,234 | ₩347,607 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,710 | ₩345,778 | ₩336,152 | ₩343,001 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,792 | ₩336,940 | ₩324,417 | ₩336,539 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,755 | ₩334,884 | ₩318,343 | ₩320,719 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | ₩317,475 | ₩321,053 | ₩309,772 | ₩314,111 | -1.06% | 96만 |
|---|
| 2026.09.15 | ₩323,883 | ₩323,883 | ₩305,006 | ₩309,064 | -4.58% | 163.2만 |
|---|
| 2026.09.14 | ₩331,520 | ₩334,417 | ₩318,129 | ₩319,437 | -3.64% | 117.4만 |
|---|
| 2026.09.11 | ₩357,606 | ₩360,851 | ₩353,441 | ₩356,872 | -0.21% | 124.8만 |
|---|
| 2026.09.10 | ₩348,221 | ₩354,589 | ₩345,498 | ₩349,569 | +0.39% | 96.1만 |
|---|
| 2026.09.09 | ₩350,237 | ₩360,170 | ₩350,237 | ₩357,860 | +2.18% | 120.2만 |
|---|
| 2026.09.08 | ₩352,533 | ₩360,690 | ₩347,580 | ₩354,456 | +0.55% | 175.3만 |
|---|
| 2026.09.04 | ₩340,625 | ₩348,368 | ₩339,063 | ₩347,527 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,891 | ₩334,804 | ₩322,428 | ₩333,295 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,158 | ₩337,741 | ₩328,289 | ₩335,605 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩335,044 | ₩336,553 | ₩325,378 | ₩329,010 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩344,950 | ₩346,285 | ₩339,744 | ₩342,093 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,900 | ₩359,609 | ₩340,625 | ₩341,452 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,519 | ₩377,232 | ₩358,381 | ₩361,785 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,624 | ₩367,366 | ₩355,818 | ₩362,800 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩367,045 | ₩367,045 | ₩355,457 | ₩361,104 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,466 | ₩365,804 | ₩353,174 | ₩359,209 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,285 | ₩381,117 | ₩366,979 | ₩372,626 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩375,029 | ₩379,875 | ₩366,218 | ₩376,324 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩406,069 | ₩406,069 | ₩371,451 | ₩375,950 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,682 | ₩412,717 | ₩393,413 | ₩400,835 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩421,101 | ₩434,212 | ₩418,017 | ₩428,204 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,198 | ₩416,642 | ₩403,198 | ₩414,840 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,847 | ₩422,396 | ₩407,938 | ₩408,912 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,737 | ₩423,211 | ₩407,925 | ₩409,633 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,220 | ₩401,476 | ₩388,179 | ₩393,012 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩407,083 | ₩413,652 | ₩389,955 | ₩390,302 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩402,090 | ₩414,440 | ₩397,845 | ₩407,177 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,526 | ₩413,425 | ₩381,264 | ₩388,913 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,188 | ₩439,699 | ₩416,349 | ₩418,004 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,922 | ₩439,685 | ₩427,817 | ₩428,231 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,908 | ₩418,485 | ₩384,908 | ₩413,839 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,866 | ₩420,127 | ₩392,705 | ₩397,111 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,562 | ₩397,271 | ₩380,196 | ₩391,570 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩375,109 | ₩387,845 | ₩341,986 | ₩343,922 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,589 | ₩396,390 | ₩369,822 | ₩380,903 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,767 | ₩445,907 | ₩398,352 | ₩421,475 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,372 | ₩460,766 | ₩435,333 | ₩439,472 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,901 | ₩465,171 | ₩449,565 | ₩460,993 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,554 | ₩465,959 | ₩438,470 | ₩460,379 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,636 | ₩463,863 | ₩445,533 | ₩461,180 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,741 | ₩452,555 | ₩430,887 | ₩432,930 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,567 | ₩441,381 | ₩409,994 | ₩433,477 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,737 | ₩466,026 | ₩437,069 | ₩443,237 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,282 | ₩499,469 | ₩449,591 | ₩472,341 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,254 | ₩498,254 | ₩471,540 | ₩478,522 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,618 | ₩478,589 | ₩462,021 | ₩469,978 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,868 | ₩495,891 | ₩473,943 | ₩492,073 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩494,155 | ₩507,987 | ₩488,989 | ₩492,340 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,920 | ₩478,228 | ₩455,920 | ₩466,453 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,735 | ₩471,273 | ₩439,245 | ₩466,693 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,765 | ₩514,769 | ₩486,853 | ₩491,378 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,700 | ₩545,929 | ₩474,050 | ₩488,041 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,876 | ₩572,696 | ₩542,938 | ₩548,772 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,438 | ₩597,595 | ₩558,692 | ₩593,830 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,915 | ₩560,654 | ₩513,647 | ₩555,381 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩526,197 | ₩535,422 | ₩513,994 | ₩518,814 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,700 | ₩553,565 | ₩511,831 | ₩547,784 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,390 | ₩528,346 | ₩503,087 | ₩509,482 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩518,921 | ₩526,637 | ₩510,737 | ₩519,561 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩552,043 | ₩562,830 | ₩543,365 | ₩561,469 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩516,077 | ₩545,862 | ₩509,989 | ₩542,524 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,646 | ₩515,343 | ₩493,768 | ₩495,651 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,644 | ₩507,306 | ₩487,774 | ₩489,042 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩491,138 | ₩504,195 | ₩491,138 | ₩501,071 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩461,019 | ₩479,750 | ₩455,853 | ₩474,864 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,214 | ₩463,623 | ₩435,360 | ₩461,019 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,772 | ₩445,493 | ₩414,346 | ₩421,969 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,803 | ₩443,250 | ₩397,845 | ₩428,498 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,527 | ₩453,810 | ₩412,570 | ₩416,656 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,848 | ₩425,721 | ₩400,662 | ₩402,718 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,564 | ₩448,350 | ₩424,559 | ₩440,874 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩453,116 | ₩456,333 | ₩436,308 | ₩447,442 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩433,037 | ₩446,561 | ₩427,723 | ₩442,382 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,573 | ₩426,295 | ₩413,145 | ₩424,039 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,213 | ₩440,233 | ₩423,424 | ₩432,903 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩437,109 | ₩440,914 | ₩422,343 | ₩431,769 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩452,021 | ₩452,582 | ₩429,152 | ₩437,910 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,234 | ₩446,975 | ₩435,827 | ₩446,054 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,182 | ₩429,886 | ₩416,202 | ₩428,044 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,881 | ₩419,259 | ₩410,101 | ₩418,084 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,185 | ₩417,524 | ₩400,635 | ₩415,881 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,577 | ₩392,865 | ₩374,922 | ₩392,558 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,887 | ₩420,701 | ₩387,165 | ₩394,774 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,424 | ₩406,803 | ₩393,947 | ₩404,747 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,625 | ₩423,785 | ₩411,876 | ₩418,952 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,868 | ₩429,245 | ₩416,082 | ₩423,625 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,577 | ₩418,378 | ₩398,059 | ₩416,162 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,498 | ₩429,419 | ₩418,498 | ₩426,829 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,480 | ₩433,117 | ₩412,303 | ₩418,151 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩422,103 | ₩436,348 | ₩394,868 | ₩401,570 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,733 | ₩393,733 | ₩374,482 | ₩392,198 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,537 | ₩397,845 | ₩374,054 | ₩384,027 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,770 | ₩389,995 | ₩370,543 | ₩389,207 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,792 | ₩381,384 | ₩367,192 | ₩372,986 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,704 | ₩379,341 | ₩352,093 | ₩378,820 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,644 | ₩372,359 | ₩348,755 | ₩354,376 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩358,968 | ₩369,809 | ₩353,054 | ₩357,660 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,245 | ₩378,634 | ₩357,713 | ₩371,624 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩387,165 | ₩392,571 | ₩372,986 | ₩375,122 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,188 | ₩383,159 | ₩364,429 | ₩374,562 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩375,109 | ₩377,312 | ₩356,258 | ₩371,745 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,580 | ₩386,484 | ₩362,052 | ₩365,497 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,492 | ₩381,584 | ₩371,144 | ₩373,721 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩370,036 | ₩376,177 | ₩367,139 | ₩371,932 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,687 | ₩363,814 | ₩351,118 | ₩360,317 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,889 | ₩364,362 | ₩349,636 | ₩359,128 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,434 | ₩371,064 | ₩360,397 | ₩366,004 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩355,991 | ₩365,203 | ₩354,162 | ₩364,709 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩358,141 | ₩364,081 | ₩355,123 | ₩358,821 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,731 | ₩356,552 | ₩340,731 | ₩351,452 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩343,094 | ₩348,435 | ₩333,763 | ₩341,786 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,348 | ₩322,949 | ₩310,960 | ₩317,969 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,219 | ₩321,507 | ₩311,227 | ₩316,380 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,942 | ₩321,894 | ₩296,942 | ₩313,283 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,163 | ₩320,412 | ₩311,200 | ₩315,018 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,320 | ₩308,610 | ₩287,036 | ₩306,808 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,351 | ₩304,351 | ₩278,318 | ₩280,988 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,488 | ₩305,152 | ₩295,260 | ₩297,956 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,407 | ₩319,357 | ₩299,105 | ₩300,546 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,607 | ₩328,022 | ₩315,072 | ₩325,325 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩309,051 | ₩330,959 | ₩305,833 | ₩325,165 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,563 | ₩325,085 | ₩310,546 | ₩313,763 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,671 | ₩317,675 | ₩296,515 | ₩303,230 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,478 | ₩319,558 | ₩293,898 | ₩316,207 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,677 | ₩314,071 | ₩304,698 | ₩311,587 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩297,983 | ₩307,889 | ₩294,699 | ₩305,580 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,363 | ₩303,670 | ₩290,934 | ₩296,328 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,292 | ₩300,012 | ₩283,137 | ₩284,966 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,282 | ₩294,659 | ₩281,816 | ₩285,020 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,676 | ₩308,370 | ₩295,714 | ₩299,412 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,152 | ₩311,627 | ₩293,831 | ₩300,760 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,190 | ₩294,432 | ₩267,678 | ₩291,522 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,152 | ₩299,438 | ₩278,959 | ₩280,361 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩307,102 | ₩318,209 | ₩297,970 | ₩307,662 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,620 | ₩320,385 | ₩309,224 | ₩314,044 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,591 | ₩319,424 | ₩305,139 | ₩310,479 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,664 | ₩329,731 | ₩317,742 | ₩326,099 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩319,077 | ₩327,087 | ₩317,622 | ₩326,366 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,451 | ₩342,801 | ₩318,917 | ₩326,660 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,681 | ₩345,591 | ₩336,873 | ₩341,653 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,438 | ₩344,443 | ₩332,508 | ₩335,645 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,751 | ₩348,021 | ₩331,920 | ₩338,716 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,492 | ₩351,599 | ₩329,757 | ₩346,138 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,246 | ₩340,117 | ₩327,287 | ₩332,534 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,924 | ₩348,448 | ₩323,349 | ₩334,243 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩344,016 | ₩360,343 | ₩338,035 | ₩351,038 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,775 | ₩352,320 | ₩331,840 | ₩348,101 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,461 | ₩353,054 | ₩330,425 | ₩332,988 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,309 | ₩355,230 | ₩336,953 | ₩345,845 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,910 | ₩346,713 | ₩328,556 | ₩337,127 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,695 | ₩336,419 | ₩319,558 | ₩334,564 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,611 | ₩325,832 | ₩308,850 | ₩324,364 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,399 | ₩307,542 | ₩285,020 | ₩302,829 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩310,079 | ₩317,648 | ₩284,246 | ₩293,711 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩320,092 | ₩321,987 | ₩301,481 | ₩306,501 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,344 | ₩323,322 | ₩304,391 | ₩311,828 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩319,010 | ₩328,369 | ₩311,187 | ₩314,284 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,596 | ₩328,890 | ₩314,885 | ₩325,592 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,894 | ₩319,598 | ₩308,850 | ₩315,139 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,260 | ₩310,813 | ₩294,379 | ₩306,527 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,680 | ₩294,365 | ₩287,263 | ₩291,975 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,716 | ₩297,716 | ₩285,808 | ₩289,786 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,502 | ₩311,214 | ₩288,785 | ₩297,716 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,317 | ₩295,140 | ₩281,575 | ₩294,686 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,597 | ₩283,818 | ₩267,010 | ₩281,242 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,519 | ₩280,921 | ₩267,197 | ₩272,337 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,685 | ₩281,802 | ₩270,107 | ₩274,032 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,808 | ₩257,424 | ₩249,094 | ₩254,060 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,789 | ₩258,185 | ₩246,984 | ₩258,038 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,848 | ₩251,937 | ₩244,848 | ₩248,212 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,217 | ₩249,267 | ₩241,003 | ₩248,426 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,644 | ₩241,644 | ₩232,419 | ₩238,947 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,723 | ₩244,755 | ₩239,735 | ₩244,608 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,758 | ₩247,104 | ₩236,758 | ₩244,982 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,695 | ₩235,463 | ₩227,973 | ₩235,222 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,669 | ₩226,344 | ₩219,669 | ₩224,769 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,425 | ₩216,852 | ₩213,021 | ₩213,341 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,813 | ₩218,735 | ₩215,744 | ₩216,038 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,331 | ₩218,548 | ₩214,596 | ₩217,359 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,549 | ₩220,110 | ₩217,186 | ₩219,202 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,693 | ₩219,482 | ₩215,117 | ₩218,147 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩214,009 | ₩218,988 | ₩213,608 | ₩217,506 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,932 | ₩218,281 | ₩213,635 | ₩216,265 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,417 | ₩215,050 | ₩210,417 | ₩213,021 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,413 | ₩211,312 | ₩204,997 | ₩209,616 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,497 | ₩211,272 | ₩196,119 | ₩198,522 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,101 | ₩214,649 | ₩205,851 | ₩208,602 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,620 | ₩214,342 | ₩209,509 | ₩212,687 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,442 | ₩221,471 | ₩204,423 | ₩207,961 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,272 | ₩224,943 | ₩217,613 | ₩222,686 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,350 | ₩227,452 | ₩220,056 | ₩224,128 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,148 | ₩222,887 | ₩217,146 | ₩220,537 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩220,043 | ₩223,314 | ₩217,319 | ₩219,482 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,283 | ₩221,552 | ₩216,478 | ₩217,533 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,530 | ₩219,028 | ₩214,356 | ₩218,080 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,277 | ₩220,003 | ₩212,113 | ₩218,147 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩212,019 | ₩217,413 | ₩209,416 | ₩214,903 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,214 | ₩211,872 | ₩205,598 | ₩208,188 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,410 | ₩208,922 | ₩202,928 | ₩208,788 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,272 | ₩206,078 | ₩198,442 | ₩202,954 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,083 | ₩200,778 | ₩193,622 | ₩198,922 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,247 | ₩201,272 | ₩192,247 | ₩200,191 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,557 | ₩192,848 | ₩179,885 | ₩192,247 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,550 | ₩199,550 | ₩184,170 | ₩184,891 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,871 | ₩196,640 | ₩188,242 | ₩192,060 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,959 | ₩193,075 | ₩182,942 | ₩187,414 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,456 | ₩193,809 | ₩185,225 | ₩189,190 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,252 | ₩195,198 | ₩184,718 | ₩190,565 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,714 | ₩203,595 | ₩188,229 | ₩192,394 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,268 | ₩209,656 | ₩202,220 | ₩204,490 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩210,978 | ₩210,978 | ₩202,928 | ₩203,769 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,605 | ₩213,848 | ₩206,586 | ₩212,139 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩203,996 | ₩207,987 | ₩193,943 | ₩206,666 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,559 | ₩209,910 | ₩195,625 | ₩207,267 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,320 | ₩192,661 | ₩184,464 | ₩186,800 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,547 | ₩189,724 | ₩182,835 | ₩183,169 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,154 | ₩195,999 | ₩189,844 | ₩194,210 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,242 | ₩193,315 | ₩186,907 | ₩191,860 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,763 | ₩190,552 | ₩184,971 | ₩185,986 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,247 | ₩194,917 | ₩186,720 | ₩188,776 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,633 | ₩191,793 | ₩187,254 | ₩187,548 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,131 | ₩196,666 | ₩193,515 | ₩193,596 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,912 | ₩196,039 | ₩189,577 | ₩190,832 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,761 | ₩190,031 | ₩176,600 | ₩187,775 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,145 | ₩188,322 | ₩174,518 | ₩179,457 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,561 | ₩189,310 | ₩186,266 | ₩187,882 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,063 | ₩190,018 | ₩184,063 | ₩189,016 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,780 | ₩183,863 | ₩179,711 | ₩182,261 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,304 | ₩185,705 | ₩180,485 | ₩183,903 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,847 | ₩183,569 | ₩178,710 | ₩182,128 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,659 | ₩180,873 | ₩169,445 | ₩177,134 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,822 | ₩178,590 | ₩170,579 | ₩177,602 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,138 | ₩180,899 | ₩161,421 | ₩161,888 | -10.13% | 154.7만 |
|---|