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 | ₩355,039 | ₩357,534 | ₩342,443 | ₩352,917 | -0.60% | 63.6만 |
| 2026.10.08 | ₩355,839 | ₩365,686 | ₩343,711 | ₩347,420 | -2.37% | 127.5만 |
| 2026.10.06 | — | — | — | ₩375,480 | — | — |
| 2026.10.02 | — | — | — | ₩372,464 | — | — |
| 2026.09.30 | — | — | — | ₩354,065 | — | — |
| 2026.09.28 | — | — | — | ₩344,751 | — | — |
| 2026.09.25 | ₩348,260 | ₩350,462 | ₩344,111 | ₩348,007 | -0.07% | 68.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩338,240 | ₩347,793 | ₩337,039 | ₩347,406 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,511 | ₩345,579 | ₩335,958 | ₩342,803 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,604 | ₩336,746 | ₩324,230 | ₩336,345 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,566 | ₩334,691 | ₩318,159 | ₩320,534 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | — | — | — | ₩313,929 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩308,886 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩319,253 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩356,666 | — | — |
|---|
| 2026.09.04 | ₩340,428 | ₩348,167 | ₩338,867 | ₩347,326 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,701 | ₩334,611 | ₩322,242 | ₩333,103 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩329,967 | ₩337,546 | ₩328,099 | ₩335,411 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩334,851 | ₩336,359 | ₩325,191 | ₩328,820 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩344,751 | ₩346,086 | ₩339,548 | ₩341,896 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,694 | ₩359,402 | ₩340,428 | ₩341,255 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,304 | ₩377,014 | ₩358,174 | ₩361,577 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,416 | ₩367,154 | ₩355,612 | ₩362,591 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩366,834 | ₩366,834 | ₩355,252 | ₩360,896 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,257 | ₩365,593 | ₩352,970 | ₩359,001 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,068 | ₩380,897 | ₩366,767 | ₩372,411 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩374,813 | ₩379,656 | ₩366,006 | ₩376,107 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩405,835 | ₩405,835 | ₩371,237 | ₩375,733 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,448 | ₩412,479 | ₩393,186 | ₩400,604 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩420,859 | ₩433,961 | ₩417,776 | ₩427,957 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩402,966 | ₩416,402 | ₩402,966 | ₩414,601 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,611 | ₩422,153 | ₩407,703 | ₩408,677 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,496 | ₩422,967 | ₩407,689 | ₩409,397 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩398,990 | ₩401,245 | ₩387,955 | ₩392,785 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩406,849 | ₩413,413 | ₩389,730 | ₩390,077 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩401,858 | ₩414,201 | ₩397,615 | ₩406,942 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,302 | ₩413,187 | ₩381,044 | ₩388,689 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩425,942 | ₩439,445 | ₩416,109 | ₩417,763 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,670 | ₩439,432 | ₩427,570 | ₩427,984 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,686 | ₩418,243 | ₩384,686 | ₩413,600 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,627 | ₩419,885 | ₩392,478 | ₩396,882 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,340 | ₩397,042 | ₩379,976 | ₩391,344 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩374,893 | ₩387,622 | ₩341,789 | ₩343,724 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,361 | ₩396,161 | ₩369,609 | ₩380,683 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,513 | ₩445,650 | ₩398,122 | ₩421,232 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,110 | ₩460,500 | ₩435,082 | ₩439,218 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,640 | ₩464,903 | ₩449,305 | ₩460,727 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,300 | ₩465,690 | ₩438,218 | ₩460,113 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,369 | ₩463,596 | ₩445,276 | ₩460,914 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,487 | ₩452,294 | ₩430,639 | ₩432,680 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,325 | ₩441,126 | ₩409,757 | ₩433,227 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,478 | ₩465,757 | ₩436,817 | ₩442,981 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,000 | ₩499,181 | ₩449,332 | ₩472,068 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩497,967 | ₩497,967 | ₩471,268 | ₩478,246 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,347 | ₩478,313 | ₩461,754 | ₩469,707 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,592 | ₩495,605 | ₩473,669 | ₩491,789 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩493,870 | ₩507,694 | ₩488,707 | ₩492,056 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,657 | ₩477,952 | ₩455,657 | ₩466,184 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,471 | ₩471,001 | ₩438,991 | ₩466,424 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,476 | ₩514,472 | ₩486,572 | ₩491,095 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,386 | ₩545,614 | ₩473,776 | ₩487,759 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,549 | ₩572,366 | ₩542,625 | ₩548,456 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,110 | ₩597,250 | ₩558,370 | ₩593,488 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,612 | ₩560,331 | ₩513,351 | ₩555,060 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩525,893 | ₩535,113 | ₩513,698 | ₩518,515 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,386 | ₩553,246 | ₩511,536 | ₩547,468 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,090 | ₩528,041 | ₩502,797 | ₩509,188 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩518,621 | ₩526,333 | ₩510,442 | ₩519,262 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩551,725 | ₩562,506 | ₩543,052 | ₩561,145 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩515,779 | ₩545,547 | ₩509,695 | ₩542,211 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,350 | ₩515,045 | ₩493,483 | ₩495,365 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,355 | ₩507,013 | ₩487,493 | ₩488,760 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩490,855 | ₩503,904 | ₩490,855 | ₩500,782 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩460,754 | ₩479,474 | ₩455,590 | ₩474,590 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩435,963 | ₩463,355 | ₩435,109 | ₩460,754 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,527 | ₩445,236 | ₩414,107 | ₩421,726 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,557 | ₩442,994 | ₩397,615 | ₩428,250 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,285 | ₩453,548 | ₩412,333 | ₩416,415 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,605 | ₩425,475 | ₩400,431 | ₩402,486 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,317 | ₩448,091 | ₩424,314 | ₩440,619 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩452,855 | ₩456,070 | ₩436,056 | ₩447,184 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩432,787 | ₩446,303 | ₩427,477 | ₩442,127 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,328 | ₩426,049 | ₩412,906 | ₩423,794 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩434,962 | ₩439,979 | ₩423,180 | ₩432,654 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩436,857 | ₩440,659 | ₩422,099 | ₩431,519 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩451,761 | ₩452,321 | ₩428,904 | ₩437,657 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩440,980 | ₩446,717 | ₩435,576 | ₩445,796 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩420,939 | ₩429,638 | ₩415,962 | ₩427,797 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,642 | ₩419,017 | ₩409,864 | ₩417,843 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩402,953 | ₩417,283 | ₩400,404 | ₩415,642 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,354 | ₩392,639 | ₩374,706 | ₩392,332 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,644 | ₩420,458 | ₩386,941 | ₩394,547 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,192 | ₩406,568 | ₩393,719 | ₩404,514 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,380 | ₩423,540 | ₩411,639 | ₩418,710 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,622 | ₩428,998 | ₩415,842 | ₩423,380 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,336 | ₩418,137 | ₩397,829 | ₩415,922 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,257 | ₩429,171 | ₩418,257 | ₩426,583 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,235 | ₩432,867 | ₩412,066 | ₩417,910 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩421,859 | ₩436,096 | ₩394,640 | ₩401,338 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,506 | ₩393,506 | ₩374,266 | ₩391,971 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,308 | ₩397,615 | ₩373,839 | ₩383,806 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,556 | ₩389,770 | ₩370,329 | ₩388,983 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,575 | ₩381,164 | ₩366,980 | ₩372,771 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,496 | ₩379,122 | ₩351,890 | ₩378,602 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,433 | ₩372,144 | ₩348,554 | ₩354,171 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩358,761 | ₩369,596 | ₩352,850 | ₩357,454 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,028 | ₩378,415 | ₩357,507 | ₩371,410 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩386,941 | ₩392,345 | ₩372,771 | ₩374,906 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩373,972 | ₩382,938 | ₩364,218 | ₩374,346 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩374,893 | ₩377,094 | ₩356,053 | ₩371,530 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,362 | ₩386,261 | ₩361,843 | ₩365,286 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,277 | ₩381,364 | ₩370,930 | ₩373,505 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩369,822 | ₩375,960 | ₩366,927 | ₩371,717 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,480 | ₩363,605 | ₩350,916 | ₩360,109 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,682 | ₩364,152 | ₩349,435 | ₩358,921 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,221 | ₩370,850 | ₩360,189 | ₩365,793 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩355,786 | ₩364,992 | ₩353,958 | ₩364,499 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩357,934 | ₩363,871 | ₩354,918 | ₩358,614 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,535 | ₩356,346 | ₩340,535 | ₩351,249 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩342,897 | ₩348,234 | ₩333,570 | ₩341,589 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,168 | ₩322,762 | ₩310,780 | ₩317,785 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,037 | ₩321,321 | ₩311,047 | ₩316,198 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,771 | ₩321,708 | ₩296,771 | ₩313,102 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩312,982 | ₩320,227 | ₩311,021 | ₩314,837 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,153 | ₩308,432 | ₩286,870 | ₩306,631 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,176 | ₩304,176 | ₩278,157 | ₩280,826 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,317 | ₩304,976 | ₩295,089 | ₩297,785 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,224 | ₩319,173 | ₩298,932 | ₩300,373 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,418 | ₩327,833 | ₩314,890 | ₩325,137 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩308,872 | ₩330,768 | ₩305,657 | ₩324,977 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,382 | ₩324,897 | ₩310,367 | ₩313,582 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,490 | ₩317,492 | ₩296,344 | ₩303,055 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,306 | ₩319,373 | ₩293,728 | ₩316,024 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,499 | ₩313,889 | ₩304,523 | ₩311,408 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩297,811 | ₩307,712 | ₩294,529 | ₩305,403 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,194 | ₩303,495 | ₩290,766 | ₩296,157 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,125 | ₩299,839 | ₩282,974 | ₩284,802 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,114 | ₩294,489 | ₩281,653 | ₩284,855 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,504 | ₩308,192 | ₩295,543 | ₩299,239 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩293,982 | ₩311,448 | ₩293,662 | ₩300,587 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,033 | ₩294,262 | ₩267,523 | ₩291,353 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩293,982 | ₩299,266 | ₩278,798 | ₩280,199 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩306,924 | ₩318,026 | ₩297,798 | ₩307,485 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,438 | ₩320,201 | ₩309,046 | ₩313,863 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,410 | ₩319,240 | ₩304,963 | ₩310,300 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,480 | ₩329,540 | ₩317,559 | ₩325,911 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩318,893 | ₩326,899 | ₩317,439 | ₩326,178 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,255 | ₩342,603 | ₩318,733 | ₩326,472 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,483 | ₩345,392 | ₩336,679 | ₩341,456 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,241 | ₩344,244 | ₩332,316 | ₩335,451 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,552 | ₩347,820 | ₩331,729 | ₩338,520 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,301 | ₩351,396 | ₩329,567 | ₩345,939 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,052 | ₩339,921 | ₩327,099 | ₩332,342 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,737 | ₩348,247 | ₩323,163 | ₩334,050 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩343,817 | ₩360,136 | ₩337,840 | ₩350,836 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,583 | ₩352,116 | ₩331,649 | ₩347,900 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,260 | ₩352,850 | ₩330,234 | ₩332,796 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,111 | ₩355,025 | ₩336,759 | ₩345,645 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,711 | ₩346,513 | ₩328,366 | ₩336,932 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,509 | ₩336,225 | ₩319,373 | ₩334,371 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,433 | ₩325,644 | ₩308,672 | ₩324,177 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,232 | ₩307,365 | ₩284,855 | ₩302,655 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩309,900 | ₩317,465 | ₩284,082 | ₩293,542 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩319,907 | ₩321,802 | ₩301,307 | ₩306,324 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,166 | ₩323,136 | ₩304,216 | ₩311,648 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩318,826 | ₩328,180 | ₩311,007 | ₩314,103 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,413 | ₩328,700 | ₩314,703 | ₩325,404 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,714 | ₩319,413 | ₩308,672 | ₩314,957 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,089 | ₩310,634 | ₩294,209 | ₩306,351 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,513 | ₩294,195 | ₩287,097 | ₩291,807 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,544 | ₩297,544 | ₩285,643 | ₩289,619 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,325 | ₩311,034 | ₩288,618 | ₩297,544 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,151 | ₩294,969 | ₩281,413 | ₩294,516 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,443 | ₩283,655 | ₩266,856 | ₩281,079 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,358 | ₩280,759 | ₩267,043 | ₩272,180 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,527 | ₩281,640 | ₩269,952 | ₩273,874 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,661 | ₩257,276 | ₩248,950 | ₩253,913 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,645 | ₩258,036 | ₩246,842 | ₩257,890 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,707 | ₩251,792 | ₩244,707 | ₩248,069 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,078 | ₩249,123 | ₩240,864 | ₩248,283 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,505 | ₩241,505 | ₩232,285 | ₩238,809 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,584 | ₩244,614 | ₩239,597 | ₩244,467 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,621 | ₩246,962 | ₩236,621 | ₩244,840 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,563 | ₩235,327 | ₩227,842 | ₩235,087 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,542 | ₩226,214 | ₩219,542 | ₩224,639 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,300 | ₩216,727 | ₩212,898 | ₩213,218 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,688 | ₩218,608 | ₩215,620 | ₩215,913 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,207 | ₩218,422 | ₩214,472 | ₩217,234 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,422 | ₩219,983 | ₩217,061 | ₩219,075 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,568 | ₩219,356 | ₩214,993 | ₩218,021 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩213,885 | ₩218,862 | ₩213,485 | ₩217,381 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,807 | ₩218,155 | ₩213,511 | ₩216,140 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,296 | ₩214,926 | ₩210,296 | ₩212,898 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,294 | ₩211,190 | ₩204,879 | ₩209,495 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,376 | ₩211,150 | ₩196,006 | ₩198,407 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩212,978 | ₩214,526 | ₩205,733 | ₩208,481 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,497 | ₩214,219 | ₩209,389 | ₩212,564 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,316 | ₩221,344 | ₩204,305 | ₩207,841 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,144 | ₩224,813 | ₩217,488 | ₩222,558 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,223 | ₩227,321 | ₩219,929 | ₩223,999 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,022 | ₩222,758 | ₩217,021 | ₩220,410 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩219,916 | ₩223,185 | ₩217,194 | ₩219,356 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,156 | ₩221,424 | ₩216,353 | ₩217,408 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,406 | ₩218,902 | ₩214,232 | ₩217,955 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,153 | ₩219,876 | ₩211,990 | ₩218,021 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩211,897 | ₩217,288 | ₩209,295 | ₩214,779 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,094 | ₩211,750 | ₩205,479 | ₩208,068 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,292 | ₩208,801 | ₩202,811 | ₩208,668 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,156 | ₩205,959 | ₩198,327 | ₩202,837 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩198,968 | ₩200,662 | ₩193,511 | ₩198,808 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,136 | ₩201,156 | ₩192,136 | ₩200,075 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,451 | ₩192,737 | ₩179,781 | ₩192,136 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,435 | ₩199,435 | ₩184,064 | ₩184,784 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,761 | ₩196,526 | ₩188,133 | ₩191,950 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,852 | ₩192,964 | ₩182,836 | ₩187,306 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,347 | ₩193,697 | ₩185,118 | ₩189,081 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,145 | ₩195,085 | ₩184,611 | ₩190,455 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,597 | ₩203,478 | ₩188,120 | ₩192,283 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,148 | ₩209,535 | ₩202,103 | ₩204,372 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩210,856 | ₩210,856 | ₩202,811 | ₩203,651 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,483 | ₩213,725 | ₩206,466 | ₩212,017 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩203,878 | ₩207,867 | ₩193,831 | ₩206,547 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,446 | ₩209,789 | ₩195,512 | ₩207,147 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,212 | ₩192,550 | ₩184,357 | ₩186,692 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,439 | ₩189,615 | ₩182,730 | ₩183,063 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,043 | ₩195,886 | ₩189,735 | ₩194,098 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,133 | ₩193,204 | ₩186,799 | ₩191,749 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,654 | ₩190,442 | ₩184,864 | ₩185,879 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,136 | ₩194,805 | ₩186,612 | ₩188,667 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,523 | ₩191,683 | ₩187,146 | ₩187,440 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,018 | ₩196,553 | ₩193,404 | ₩193,484 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,802 | ₩195,926 | ₩189,468 | ₩190,722 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,659 | ₩189,921 | ₩176,499 | ₩187,666 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,038 | ₩188,214 | ₩174,417 | ₩179,354 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,453 | ₩189,201 | ₩186,159 | ₩187,773 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩183,957 | ₩189,908 | ₩183,957 | ₩188,907 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,676 | ₩183,757 | ₩179,607 | ₩182,156 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,197 | ₩185,598 | ₩180,381 | ₩183,797 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,742 | ₩183,464 | ₩178,607 | ₩182,022 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,561 | ₩180,768 | ₩169,347 | ₩177,032 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,723 | ₩178,487 | ₩170,481 | ₩177,499 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,034 | ₩180,795 | ₩161,328 | ₩161,795 | -10.13% | 154.7만 |
|---|
| 2025.10.09 | ₩177,900 | ₩179,741 | ₩174,204 | ₩179,140 | +0.70% | 82만 |
|---|
| 2025.10.08 | ₩173,243 | ₩179,100 | ₩171,295 | ₩177,419 | +2.41% | 136.4만 |
|---|
| 2025.10.07 | ₩187,546 | ₩187,546 | ₩171,735 | ₩171,909 | -8.34% | 125.2만 |
|---|
| 2025.10.06 | ₩187,640 | ₩189,735 | ₩184,664 | ₩186,092 | -0.82% | 130.1만 |
|---|
| 2025.10.03 | ₩182,289 | ₩187,240 | ₩181,836 | ₩183,944 | +0.91% | 133만 |
|---|
| 2025.10.02 | ₩179,661 | ₩182,983 | ₩177,019 | ₩182,183 | +1.40% | 124만 |
|---|
| 2025.10.01 | ₩162,969 | ₩175,511 | ₩162,969 | ₩175,164 | +7.48% | 127.7만 |
|---|
| 2025.09.30 | ₩163,356 | ₩165,904 | ₩162,422 | ₩165,144 | +1.09% | 101.1만 |
|---|
| 2025.09.29 | ₩165,090 | ₩165,157 | ₩162,742 | ₩162,969 | -1.29% | 72.7만 |
|---|
| 2025.09.26 | ₩162,942 | ₩165,064 | ₩160,274 | ₩162,529 | -0.25% | 88.6만 |
|---|
| 2025.09.25 | ₩160,901 | ₩165,384 | ₩159,607 | ₩163,116 | +1.38% | 148.6만 |
|---|
| 2025.09.24 | ₩172,429 | ₩172,429 | ₩164,917 | ₩165,371 | -4.09% | 143.5만 |
|---|
| 2025.09.23 | ₩172,122 | ₩174,671 | ₩169,547 | ₩171,482 | -0.37% | 170.5만 |
|---|
| 2025.09.22 | ₩171,882 | ₩175,778 | ₩170,494 | ₩170,654 | -0.71% | 113.7만 |
|---|
| 2025.09.19 | ₩173,456 | ₩174,791 | ₩168,613 | ₩171,615 | -1.06% | 574.4만 |
|---|
| 2025.09.18 | ₩165,451 | ₩176,712 | ₩165,184 | ₩173,350 | +4.77% | 236.6만 |
|---|
| 2025.09.17 | ₩157,872 | ₩162,942 | ₩154,430 | ₩159,366 | +0.95% | 159.3만 |
|---|
| 2025.09.16 | ₩157,592 | ₩159,100 | ₩155,297 | ₩157,912 | +0.20% | 118.4만 |
|---|
| 2025.09.15 | ₩154,163 | ₩157,725 | ₩153,295 | ₩155,284 | +0.73% | 119.6만 |
|---|
| 2025.09.12 | ₩154,309 | ₩155,203 | ₩152,588 | ₩153,576 | -0.48% | 132.2만 |
|---|
| 2025.09.11 | ₩147,571 | ₩154,923 | ₩147,571 | ₩154,776 | +4.88% | 156.3만 |
|---|
| 2025.09.10 | ₩144,169 | ₩149,626 | ₩143,635 | ₩147,571 | +2.36% | 118.5만 |
|---|
| 2025.09.09 | ₩145,917 | ₩146,838 | ₩142,795 | ₩144,489 | -0.98% | 99.1만 |
|---|
| 2025.09.08 | ₩141,167 | ₩145,570 | ₩138,832 | ₩145,463 | +3.04% | 158.8만 |
|---|
| 2025.09.05 | ₩137,431 | ₩139,793 | ₩136,283 | ₩139,419 | +1.45% | 81만 |
|---|
| 2025.09.04 | ₩132,854 | ₩136,203 | ₩131,840 | ₩135,723 | +2.16% | 65.4만 |
|---|
| 2025.09.03 | ₩135,883 | ₩136,697 | ₩131,547 | ₩133,748 | -1.57% | 96만 |
|---|
| 2025.09.02 | ₩133,228 | ₩136,110 | ₩130,092 | ₩136,030 | +2.10% | 84.5만 |
|---|
| 2025.08.29 | ₩141,874 | ₩142,715 | ₩136,417 | ₩137,884 | -2.81% | 99.3만 |
|---|
| 2025.08.28 | ₩141,967 | ₩143,889 | ₩140,513 | ₩143,462 | +1.05% | 70.6만 |
|---|