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 | ₩355,161 | ₩357,657 | ₩342,561 | ₩353,039 | -0.60% | 63.6만 |
| 2026.10.08 | ₩355,962 | ₩365,812 | ₩343,829 | ₩347,540 | -2.37% | 127.5만 |
| 2026.10.06 | — | — | — | ₩375,609 | — | — |
| 2026.10.02 | — | — | — | ₩372,593 | — | — |
| 2026.09.30 | — | — | — | ₩354,187 | — | — |
| 2026.09.28 | — | — | — | ₩344,870 | — | — |
| 2026.09.25 | ₩348,381 | ₩350,583 | ₩344,229 | ₩348,127 | -0.07% | 68.3만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩338,357 | ₩347,913 | ₩337,155 | ₩347,526 | +2.71% | 270.8만 |
|---|
| 2026.09.21 | ₩344,630 | ₩345,698 | ₩336,074 | ₩342,921 | -0.50% | 94.6만 |
|---|
| 2026.09.18 | ₩325,717 | ₩336,862 | ₩324,342 | ₩336,461 | +3.30% | 223.1만 |
|---|
| 2026.09.17 | ₩327,679 | ₩334,806 | ₩318,269 | ₩320,645 | -2.15% | 102.7만 |
|---|
| 2026.09.16 | — | — | — | ₩314,038 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩308,992 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩319,363 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩356,789 | — | — |
|---|
| 2026.09.04 | ₩340,546 | ₩348,287 | ₩338,984 | ₩347,446 | +2.03% | 168.9만 |
|---|
| 2026.09.03 | ₩329,814 | ₩334,726 | ₩322,353 | ₩333,218 | +1.03% | 113.7만 |
|---|
| 2026.09.02 | ₩330,081 | ₩337,663 | ₩328,213 | ₩335,527 | +1.65% | 109만 |
|---|
| 2026.09.01 | ₩334,966 | ₩336,475 | ₩325,303 | ₩328,933 | -1.80% | 164.4만 |
|---|
| 2026.08.31 | ₩344,870 | ₩346,205 | ₩339,665 | ₩342,014 | -0.83% | 97.8만 |
|---|
| 2026.08.28 | ₩357,817 | ₩359,526 | ₩340,546 | ₩341,373 | -4.60% | 140.3만 |
|---|
| 2026.08.27 | ₩372,433 | ₩377,144 | ₩358,298 | ₩361,701 | -2.88% | 79.2만 |
|---|
| 2026.08.26 | ₩360,540 | ₩367,280 | ₩355,735 | ₩362,716 | +0.60% | 170.3만 |
|---|
| 2026.08.25 | ₩366,960 | ₩366,960 | ₩355,375 | ₩361,020 | -1.62% | 115.8만 |
|---|
| 2026.08.24 | ₩362,382 | ₩365,719 | ₩353,092 | ₩359,125 | -0.90% | 188.4만 |
|---|
| 2026.08.21 | ₩377,198 | ₩381,028 | ₩366,893 | ₩372,539 | -1.23% | 92.8만 |
|---|
| 2026.08.20 | ₩374,942 | ₩379,787 | ₩366,133 | ₩376,237 | +0.35% | 111.3만 |
|---|
| 2026.08.19 | ₩405,975 | ₩405,975 | ₩371,365 | ₩375,863 | -7.42% | 153.6만 |
|---|
| 2026.08.18 | ₩405,587 | ₩412,622 | ₩393,321 | ₩400,742 | -1.19% | 142.6만 |
|---|
| 2026.08.17 | ₩421,004 | ₩434,111 | ₩417,920 | ₩428,104 | +1.69% | 117.2만 |
|---|
| 2026.08.14 | ₩403,105 | ₩416,546 | ₩403,105 | ₩414,744 | +2.89% | 117.8만 |
|---|
| 2026.08.13 | ₩409,752 | ₩422,298 | ₩407,843 | ₩408,818 | -0.23% | 94.7만 |
|---|
| 2026.08.12 | ₩417,640 | ₩423,113 | ₩407,830 | ₩409,538 | -1.94% | 121.1만 |
|---|
| 2026.08.11 | ₩399,127 | ₩401,383 | ₩388,089 | ₩392,921 | -1.56% | 69.9만 |
|---|
| 2026.08.10 | ₩406,989 | ₩413,556 | ₩389,864 | ₩390,211 | -4.12% | 106.8만 |
|---|
| 2026.08.07 | ₩401,997 | ₩414,343 | ₩397,753 | ₩407,082 | +1.27% | 127만 |
|---|
| 2026.08.06 | ₩388,436 | ₩413,329 | ₩381,175 | ₩388,823 | +0.10% | 284만 |
|---|
| 2026.08.05 | ₩426,089 | ₩439,597 | ₩416,252 | ₩417,907 | -1.92% | 236.6만 |
|---|
| 2026.08.04 | ₩436,820 | ₩439,583 | ₩427,717 | ₩428,131 | -1.99% | 289.2만 |
|---|
| 2026.08.03 | ₩384,819 | ₩418,388 | ₩384,819 | ₩413,743 | +7.52% | 140.4만 |
|---|
| 2026.07.31 | ₩413,769 | ₩420,029 | ₩392,614 | ₩397,018 | -4.05% | 114.3만 |
|---|
| 2026.07.30 | ₩385,473 | ₩397,179 | ₩380,107 | ₩391,479 | +1.56% | 302.3만 |
|---|
| 2026.07.29 | ₩375,022 | ₩387,755 | ₩341,907 | ₩343,842 | -8.31% | 251만 |
|---|
| 2026.07.28 | ₩395,497 | ₩396,298 | ₩369,736 | ₩380,815 | -3.71% | 198.8만 |
|---|
| 2026.07.27 | ₩440,664 | ₩445,803 | ₩398,260 | ₩421,377 | -4.38% | 139.1만 |
|---|
| 2026.07.24 | ₩455,266 | ₩460,659 | ₩435,232 | ₩439,370 | -3.49% | 85만 |
|---|
| 2026.07.23 | ₩451,796 | ₩465,063 | ₩449,460 | ₩460,886 | +2.01% | 75.2만 |
|---|
| 2026.07.22 | ₩441,452 | ₩465,851 | ₩438,369 | ₩460,272 | +4.26% | 80.1만 |
|---|
| 2026.07.21 | ₩463,529 | ₩463,755 | ₩445,429 | ₩461,073 | -0.53% | 110.6만 |
|---|
| 2026.07.20 | ₩441,639 | ₩452,450 | ₩430,787 | ₩432,829 | -1.99% | 81.3만 |
|---|
| 2026.07.17 | ₩420,470 | ₩441,278 | ₩409,899 | ₩433,377 | +3.07% | 189.3만 |
|---|
| 2026.07.16 | ₩448,633 | ₩465,918 | ₩436,967 | ₩443,134 | -1.23% | 111.2만 |
|---|
| 2026.07.15 | ₩489,169 | ₩499,353 | ₩449,487 | ₩472,231 | -3.46% | 140.3만 |
|---|
| 2026.07.14 | ₩498,138 | ₩498,138 | ₩471,430 | ₩478,411 | -3.96% | 82.9만 |
|---|
| 2026.07.13 | ₩470,509 | ₩478,478 | ₩461,913 | ₩469,869 | -0.14% | 85.2만 |
|---|
| 2026.07.10 | ₩477,757 | ₩495,776 | ₩473,833 | ₩491,958 | +2.97% | 86.3만 |
|---|
| 2026.07.09 | ₩494,041 | ₩507,869 | ₩488,875 | ₩492,225 | -0.37% | 125.7만 |
|---|
| 2026.07.08 | ₩455,814 | ₩478,117 | ₩455,814 | ₩466,345 | +2.31% | 122.8만 |
|---|
| 2026.07.07 | ₩457,629 | ₩471,163 | ₩439,143 | ₩466,585 | +1.96% | 188.7만 |
|---|
| 2026.07.06 | ₩501,649 | ₩514,649 | ₩486,740 | ₩491,264 | -2.07% | 127.8만 |
|---|
| 2026.07.02 | ₩544,574 | ₩545,802 | ₩473,939 | ₩487,928 | -10.40% | 216.6만 |
|---|
| 2026.07.01 | ₩566,744 | ₩572,563 | ₩542,812 | ₩548,645 | -3.19% | 153.6만 |
|---|
| 2026.06.30 | ₩568,306 | ₩597,456 | ₩558,562 | ₩593,692 | +4.47% | 223만 |
|---|
| 2026.06.29 | ₩524,793 | ₩560,524 | ₩513,528 | ₩555,252 | +5.80% | 210.6만 |
|---|
| 2026.06.26 | ₩526,074 | ₩535,297 | ₩513,875 | ₩518,693 | -1.40% | 202.6만 |
|---|
| 2026.06.25 | ₩544,574 | ₩553,437 | ₩511,713 | ₩547,657 | +0.57% | 243.7만 |
|---|
| 2026.06.24 | ₩521,269 | ₩528,223 | ₩502,970 | ₩509,363 | -2.28% | 180.5만 |
|---|
| 2026.06.23 | ₩518,800 | ₩526,515 | ₩510,618 | ₩519,441 | +0.12% | 164.1만 |
|---|
| 2026.06.22 | ₩551,915 | ₩562,700 | ₩543,239 | ₩561,338 | +1.71% | 154.7만 |
|---|
| 2026.06.18 | ₩515,957 | ₩545,735 | ₩509,871 | ₩542,398 | +5.12% | 212.7만 |
|---|
| 2026.06.17 | ₩512,527 | ₩515,223 | ₩493,654 | ₩495,536 | -3.32% | 119.7만 |
|---|
| 2026.06.16 | ₩500,528 | ₩507,188 | ₩487,661 | ₩488,929 | -2.32% | 109만 |
|---|
| 2026.06.15 | ₩491,024 | ₩504,078 | ₩491,024 | ₩500,955 | +2.02% | 91.5만 |
|---|
| 2026.06.12 | ₩460,912 | ₩479,639 | ₩455,747 | ₩474,754 | +3.00% | 96만 |
|---|
| 2026.06.11 | ₩436,113 | ₩463,515 | ₩435,259 | ₩460,912 | +5.69% | 100.6만 |
|---|
| 2026.06.10 | ₩423,673 | ₩445,389 | ₩414,250 | ₩421,871 | -0.43% | 127만 |
|---|
| 2026.06.09 | ₩427,704 | ₩443,147 | ₩397,753 | ₩428,398 | +0.16% | 120.5만 |
|---|
| 2026.06.08 | ₩420,430 | ₩453,705 | ₩412,475 | ₩416,559 | -0.92% | 110만 |
|---|
| 2026.06.05 | ₩420,750 | ₩425,622 | ₩400,569 | ₩402,624 | -4.31% | 95.5만 |
|---|
| 2026.06.04 | ₩428,465 | ₩448,246 | ₩424,461 | ₩440,771 | +2.87% | 67.9만 |
|---|
| 2026.06.03 | ₩453,011 | ₩456,227 | ₩436,206 | ₩447,338 | -1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩432,936 | ₩446,457 | ₩427,624 | ₩442,279 | +2.16% | 112.5만 |
|---|
| 2026.06.01 | ₩424,474 | ₩426,196 | ₩413,049 | ₩423,940 | -0.13% | 103.7만 |
|---|
| 2026.05.29 | ₩435,112 | ₩440,131 | ₩423,326 | ₩432,803 | -0.53% | 120.5만 |
|---|
| 2026.05.28 | ₩437,007 | ₩440,811 | ₩422,245 | ₩431,668 | -1.22% | 110.7만 |
|---|
| 2026.05.27 | ₩451,916 | ₩452,477 | ₩429,052 | ₩437,808 | -3.12% | 91.1만 |
|---|
| 2026.05.26 | ₩441,132 | ₩446,871 | ₩435,726 | ₩445,950 | +1.09% | 86.1만 |
|---|
| 2026.05.22 | ₩421,084 | ₩429,786 | ₩416,105 | ₩427,944 | +1.63% | 83.6만 |
|---|
| 2026.05.21 | ₩415,785 | ₩419,162 | ₩410,005 | ₩417,987 | +0.53% | 136.2만 |
|---|
| 2026.05.20 | ₩403,091 | ₩417,427 | ₩400,542 | ₩415,785 | +3.15% | 113만 |
|---|
| 2026.05.19 | ₩386,487 | ₩392,774 | ₩374,835 | ₩392,467 | +1.55% | 149.5만 |
|---|
| 2026.05.18 | ₩419,789 | ₩420,603 | ₩387,075 | ₩394,683 | -5.98% | 148.6만 |
|---|
| 2026.05.15 | ₩402,331 | ₩406,709 | ₩393,855 | ₩404,653 | +0.58% | 121.4만 |
|---|
| 2026.05.14 | ₩423,526 | ₩423,687 | ₩411,781 | ₩418,855 | -1.10% | 98.4만 |
|---|
| 2026.05.13 | ₩425,769 | ₩429,146 | ₩415,985 | ₩423,526 | -0.53% | 92.4만 |
|---|
| 2026.05.12 | ₩417,480 | ₩418,281 | ₩397,966 | ₩416,065 | -0.34% | 148만 |
|---|
| 2026.05.11 | ₩418,401 | ₩429,319 | ₩418,401 | ₩426,730 | +1.99% | 122.7만 |
|---|
| 2026.05.08 | ₩425,382 | ₩433,016 | ₩412,208 | ₩418,054 | -1.72% | 173.7만 |
|---|
| 2026.05.07 | ₩422,005 | ₩436,246 | ₩394,776 | ₩401,476 | -4.86% | 232.8만 |
|---|
| 2026.05.06 | ₩393,642 | ₩393,642 | ₩374,395 | ₩392,107 | -0.39% | 230.3만 |
|---|
| 2026.05.05 | ₩396,444 | ₩397,753 | ₩373,967 | ₩383,938 | -3.15% | 153.7만 |
|---|
| 2026.05.04 | ₩370,684 | ₩389,904 | ₩370,457 | ₩389,117 | +4.97% | 190.9만 |
|---|
| 2026.05.01 | ₩377,705 | ₩381,295 | ₩367,107 | ₩372,900 | -1.27% | 130.1만 |
|---|
| 2026.04.30 | ₩360,620 | ₩379,253 | ₩352,011 | ₩378,732 | +5.02% | 163.2만 |
|---|
| 2026.04.29 | ₩365,559 | ₩372,272 | ₩348,674 | ₩354,293 | -3.08% | 79.7만 |
|---|
| 2026.04.28 | ₩358,885 | ₩369,723 | ₩352,972 | ₩357,577 | -0.36% | 107.8만 |
|---|
| 2026.04.27 | ₩377,157 | ₩378,546 | ₩357,630 | ₩371,538 | -1.49% | 81.7만 |
|---|
| 2026.04.24 | ₩387,075 | ₩392,480 | ₩372,900 | ₩375,035 | -3.11% | 84.5만 |
|---|
| 2026.04.23 | ₩374,101 | ₩383,070 | ₩364,344 | ₩374,475 | +0.10% | 120.8만 |
|---|
| 2026.04.22 | ₩375,022 | ₩377,224 | ₩356,175 | ₩371,658 | -0.90% | 170.4만 |
|---|
| 2026.04.21 | ₩378,492 | ₩386,394 | ₩361,968 | ₩365,412 | -3.46% | 95.7만 |
|---|
| 2026.04.20 | ₩372,406 | ₩381,495 | ₩371,058 | ₩373,634 | +0.33% | 94.7만 |
|---|
| 2026.04.17 | ₩369,950 | ₩376,090 | ₩367,054 | ₩371,845 | +0.51% | 94.8만 |
|---|
| 2026.04.16 | ₩357,604 | ₩363,730 | ₩351,037 | ₩360,233 | +0.74% | 137.2만 |
|---|
| 2026.04.15 | ₩359,806 | ₩364,277 | ₩349,555 | ₩359,045 | -0.21% | 78.5만 |
|---|
| 2026.04.14 | ₩368,348 | ₩370,978 | ₩360,313 | ₩365,919 | -0.66% | 100.2만 |
|---|
| 2026.04.13 | ₩355,908 | ₩365,118 | ₩354,080 | ₩364,624 | +2.45% | 56.1만 |
|---|
| 2026.04.10 | ₩358,057 | ₩363,997 | ₩355,041 | ₩358,738 | +0.19% | 78.9만 |
|---|
| 2026.04.09 | ₩340,652 | ₩356,469 | ₩340,652 | ₩351,370 | +3.15% | 105.8만 |
|---|
| 2026.04.08 | ₩343,015 | ₩348,354 | ₩333,685 | ₩341,707 | -0.38% | 157만 |
|---|
| 2026.04.07 | ₩312,276 | ₩322,874 | ₩310,888 | ₩317,895 | +1.80% | 81.1만 |
|---|
| 2026.04.06 | ₩315,145 | ₩321,432 | ₩311,155 | ₩316,307 | +0.37% | 52.4만 |
|---|
| 2026.04.02 | ₩296,873 | ₩321,819 | ₩296,873 | ₩313,210 | +5.50% | 88.5만 |
|---|
| 2026.04.01 | ₩313,090 | ₩320,338 | ₩311,128 | ₩314,945 | +0.59% | 101.5만 |
|---|
| 2026.03.31 | ₩290,253 | ₩308,539 | ₩286,969 | ₩306,737 | +5.68% | 123.6만 |
|---|
| 2026.03.30 | ₩304,281 | ₩304,281 | ₩278,253 | ₩280,923 | -7.68% | 125만 |
|---|
| 2026.03.27 | ₩296,419 | ₩305,082 | ₩295,191 | ₩297,887 | +0.50% | 72.2만 |
|---|
| 2026.03.26 | ₩316,333 | ₩319,283 | ₩299,035 | ₩300,477 | -5.01% | 111.1만 |
|---|
| 2026.03.25 | ₩326,531 | ₩327,946 | ₩314,999 | ₩325,249 | -0.39% | 74.2만 |
|---|
| 2026.03.24 | ₩308,979 | ₩330,882 | ₩305,762 | ₩325,089 | +5.21% | 89.6만 |
|---|
| 2026.03.23 | ₩313,490 | ₩325,009 | ₩310,474 | ₩313,691 | +0.06% | 82.4만 |
|---|
| 2026.03.20 | ₩314,598 | ₩317,601 | ₩296,446 | ₩303,160 | -3.64% | 188.3만 |
|---|
| 2026.03.19 | ₩299,409 | ₩319,483 | ₩293,830 | ₩316,133 | +5.59% | 149.5만 |
|---|
| 2026.03.18 | ₩308,605 | ₩313,998 | ₩304,628 | ₩311,515 | +0.94% | 128만 |
|---|
| 2026.03.17 | ₩297,914 | ₩307,818 | ₩294,631 | ₩305,509 | +2.55% | 105.3만 |
|---|
| 2026.03.16 | ₩292,295 | ₩303,600 | ₩290,867 | ₩296,259 | +1.36% | 152.3만 |
|---|
| 2026.03.13 | ₩289,225 | ₩299,943 | ₩283,072 | ₩284,900 | -1.50% | 75.7만 |
|---|
| 2026.03.12 | ₩292,215 | ₩294,590 | ₩281,750 | ₩284,954 | -2.48% | 152.7만 |
|---|
| 2026.03.11 | ₩297,607 | ₩308,298 | ₩295,645 | ₩299,342 | +0.58% | 105.1만 |
|---|
| 2026.03.10 | ₩294,083 | ₩311,555 | ₩293,763 | ₩300,690 | +2.25% | 122.2만 |
|---|
| 2026.03.09 | ₩272,127 | ₩294,364 | ₩267,615 | ₩291,454 | +7.10% | 205.1만 |
|---|
| 2026.03.06 | ₩294,083 | ₩299,369 | ₩278,894 | ₩280,295 | -4.69% | 178.3만 |
|---|
| 2026.03.05 | ₩307,030 | ₩318,135 | ₩297,901 | ₩307,591 | +0.18% | 133.3만 |
|---|
| 2026.03.04 | ₩316,547 | ₩320,311 | ₩309,152 | ₩313,971 | -0.81% | 113.8만 |
|---|
| 2026.03.03 | ₩314,518 | ₩319,350 | ₩305,068 | ₩310,407 | -1.31% | 140.8만 |
|---|
| 2026.03.02 | ₩319,590 | ₩329,654 | ₩317,668 | ₩326,024 | +2.01% | 106.9만 |
|---|
| 2026.02.27 | ₩319,003 | ₩327,011 | ₩317,548 | ₩326,291 | +2.28% | 186.2만 |
|---|
| 2026.02.26 | ₩340,372 | ₩342,721 | ₩318,843 | ₩326,584 | -4.05% | 214만 |
|---|
| 2026.02.25 | ₩342,601 | ₩345,511 | ₩336,795 | ₩341,573 | -0.30% | 109.7만 |
|---|
| 2026.02.24 | ₩340,359 | ₩344,363 | ₩332,430 | ₩335,567 | -1.41% | 136만 |
|---|
| 2026.02.23 | ₩345,671 | ₩347,940 | ₩331,843 | ₩338,637 | -2.03% | 89.6만 |
|---|
| 2026.02.20 | ₩330,415 | ₩351,517 | ₩329,681 | ₩346,058 | +4.73% | 195만 |
|---|
| 2026.02.19 | ₩336,168 | ₩340,038 | ₩327,212 | ₩332,457 | -1.10% | 144.7만 |
|---|
| 2026.02.18 | ₩324,849 | ₩348,367 | ₩323,274 | ₩334,166 | +2.87% | 302.4만 |
|---|
| 2026.02.17 | ₩343,936 | ₩360,260 | ₩337,956 | ₩350,957 | +2.04% | 350.5만 |
|---|
| 2026.02.13 | ₩332,697 | ₩352,238 | ₩331,763 | ₩348,020 | +4.61% | 166.3만 |
|---|
| 2026.02.12 | ₩348,381 | ₩352,972 | ₩330,348 | ₩332,911 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩344,229 | ₩355,148 | ₩336,875 | ₩345,764 | +0.45% | 223.8만 |
|---|
| 2026.02.10 | ₩344,830 | ₩346,632 | ₩328,480 | ₩337,049 | -2.26% | 164.1만 |
|---|
| 2026.02.09 | ₩322,620 | ₩336,341 | ₩319,483 | ₩334,486 | +3.68% | 133.6만 |
|---|
| 2026.02.06 | ₩309,540 | ₩325,757 | ₩308,779 | ₩324,288 | +4.76% | 151만 |
|---|
| 2026.02.05 | ₩289,332 | ₩307,471 | ₩284,954 | ₩302,759 | +4.64% | 178.5만 |
|---|
| 2026.02.04 | ₩310,007 | ₩317,575 | ₩284,179 | ₩293,643 | -5.28% | 235.9만 |
|---|
| 2026.02.03 | ₩320,017 | ₩321,913 | ₩301,411 | ₩306,430 | -4.25% | 194.2만 |
|---|
| 2026.02.02 | ₩309,273 | ₩323,247 | ₩304,321 | ₩311,755 | +0.80% | 356.2만 |
|---|
| 2026.01.30 | ₩318,936 | ₩328,293 | ₩311,115 | ₩314,211 | -1.48% | 151.8만 |
|---|
| 2026.01.29 | ₩318,522 | ₩328,813 | ₩314,812 | ₩325,516 | +2.20% | 263.9만 |
|---|
| 2026.01.28 | ₩311,822 | ₩319,523 | ₩308,779 | ₩315,065 | +1.04% | 288.5만 |
|---|
| 2026.01.27 | ₩295,191 | ₩310,741 | ₩294,310 | ₩306,456 | +3.82% | 224.7만 |
|---|
| 2026.01.26 | ₩290,613 | ₩294,297 | ₩287,196 | ₩291,908 | +0.45% | 104.9만 |
|---|
| 2026.01.23 | ₩297,647 | ₩297,647 | ₩285,741 | ₩289,719 | -2.66% | 131.8만 |
|---|
| 2026.01.22 | ₩307,431 | ₩311,141 | ₩288,718 | ₩297,647 | -3.18% | 188.5만 |
|---|
| 2026.01.21 | ₩288,250 | ₩295,071 | ₩281,510 | ₩294,617 | +2.21% | 195.8만 |
|---|
| 2026.01.20 | ₩267,535 | ₩283,752 | ₩266,948 | ₩281,176 | +5.10% | 179.9만 |
|---|
| 2026.01.16 | ₩279,455 | ₩280,856 | ₩267,135 | ₩272,274 | -2.57% | 161.2만 |
|---|
| 2026.01.15 | ₩273,622 | ₩281,737 | ₩270,045 | ₩273,969 | +0.13% | 204.7만 |
|---|
| 2026.01.14 | ₩254,748 | ₩257,365 | ₩249,036 | ₩254,001 | -0.29% | 84.5만 |
|---|
| 2026.01.13 | ₩250,731 | ₩258,125 | ₩246,927 | ₩257,979 | +2.89% | 113.4만 |
|---|
| 2026.01.12 | ₩244,791 | ₩251,879 | ₩244,791 | ₩248,155 | +1.37% | 61만 |
|---|
| 2026.01.09 | ₩241,161 | ₩249,209 | ₩240,947 | ₩248,368 | +2.99% | 64만 |
|---|
| 2026.01.08 | ₩241,588 | ₩241,588 | ₩232,365 | ₩238,892 | -1.12% | 53.2만 |
|---|
| 2026.01.07 | ₩240,667 | ₩244,698 | ₩239,679 | ₩244,551 | +1.61% | 64.7만 |
|---|
| 2026.01.06 | ₩236,703 | ₩247,047 | ₩236,703 | ₩244,925 | +3.47% | 104.6만 |
|---|
| 2026.01.05 | ₩229,642 | ₩235,408 | ₩227,920 | ₩235,168 | +2.41% | 106.3만 |
|---|
| 2026.01.02 | ₩219,618 | ₩226,292 | ₩219,618 | ₩224,717 | +2.32% | 88.2만 |
|---|
| 2025.12.31 | ₩216,375 | ₩216,802 | ₩212,971 | ₩213,291 | -1.42% | 53.6만 |
|---|
| 2025.12.30 | ₩217,763 | ₩218,684 | ₩215,694 | ₩215,988 | -0.82% | 41.7만 |
|---|
| 2025.12.29 | ₩216,281 | ₩218,497 | ₩214,546 | ₩217,309 | +0.48% | 33.3만 |
|---|
| 2025.12.26 | ₩219,498 | ₩220,059 | ₩217,135 | ₩219,151 | -0.16% | 28.5만 |
|---|
| 2025.12.24 | ₩217,643 | ₩219,431 | ₩215,067 | ₩218,097 | +0.21% | 19.7만 |
|---|
| 2025.12.23 | ₩213,959 | ₩218,937 | ₩213,558 | ₩217,456 | +1.63% | 85.1만 |
|---|
| 2025.12.22 | ₩216,882 | ₩218,230 | ₩213,585 | ₩216,215 | -0.31% | 69.8만 |
|---|
| 2025.12.19 | ₩210,368 | ₩215,000 | ₩210,368 | ₩212,971 | +1.24% | 121만 |
|---|
| 2025.12.18 | ₩207,365 | ₩211,263 | ₩204,949 | ₩209,568 | +1.06% | 129.1만 |
|---|
| 2025.12.17 | ₩210,448 | ₩211,223 | ₩196,073 | ₩198,476 | -5.69% | 131.4만 |
|---|
| 2025.12.16 | ₩213,051 | ₩214,599 | ₩205,804 | ₩208,553 | -2.11% | 86만 |
|---|
| 2025.12.15 | ₩212,571 | ₩214,293 | ₩209,461 | ₩212,637 | +0.03% | 100.6만 |
|---|
| 2025.12.12 | ₩219,391 | ₩221,420 | ₩204,375 | ₩207,912 | -5.23% | 144.2만 |
|---|
| 2025.12.11 | ₩222,221 | ₩224,890 | ₩217,563 | ₩222,635 | +0.19% | 71.7만 |
|---|
| 2025.12.10 | ₩220,299 | ₩227,400 | ₩220,005 | ₩224,076 | +1.71% | 92.9만 |
|---|
| 2025.12.09 | ₩219,098 | ₩222,835 | ₩217,095 | ₩220,486 | +0.63% | 94.7만 |
|---|
| 2025.12.08 | ₩219,992 | ₩223,262 | ₩217,269 | ₩219,431 | -0.25% | 66.9만 |
|---|
| 2025.12.05 | ₩220,232 | ₩221,500 | ₩216,428 | ₩217,483 | -1.25% | 80.9만 |
|---|
| 2025.12.04 | ₩215,480 | ₩218,977 | ₩214,306 | ₩218,030 | +1.18% | 84.4만 |
|---|
| 2025.12.03 | ₩215,227 | ₩219,952 | ₩212,063 | ₩218,097 | +1.33% | 87.8만 |
|---|
| 2025.12.02 | ₩211,970 | ₩217,362 | ₩209,367 | ₩214,853 | +1.36% | 100.6만 |
|---|
| 2025.12.01 | ₩208,166 | ₩211,823 | ₩205,550 | ₩208,139 | -0.01% | 100.1만 |
|---|
| 2025.11.28 | ₩204,362 | ₩208,873 | ₩202,880 | ₩208,740 | +2.14% | 30.4만 |
|---|
| 2025.11.26 | ₩201,225 | ₩206,030 | ₩198,396 | ₩202,907 | +0.84% | 52.4만 |
|---|
| 2025.11.25 | ₩199,036 | ₩200,732 | ₩193,577 | ₩198,876 | -0.08% | 87.5만 |
|---|
| 2025.11.24 | ₩192,203 | ₩201,225 | ₩192,203 | ₩200,144 | +4.13% | 71.5만 |
|---|
| 2025.11.21 | ₩184,514 | ₩192,803 | ₩179,843 | ₩192,203 | +4.17% | 82.3만 |
|---|
| 2025.11.20 | ₩199,504 | ₩199,504 | ₩184,127 | ₩184,848 | -7.35% | 118.5만 |
|---|
| 2025.11.19 | ₩189,827 | ₩196,594 | ₩188,198 | ₩192,016 | +1.15% | 90.3만 |
|---|
| 2025.11.18 | ₩185,916 | ₩193,030 | ₩182,899 | ₩187,371 | +0.78% | 82.2만 |
|---|
| 2025.11.17 | ₩188,412 | ₩193,764 | ₩185,182 | ₩189,146 | +0.39% | 84.5만 |
|---|
| 2025.11.14 | ₩185,209 | ₩195,152 | ₩184,675 | ₩190,521 | +2.87% | 83만 |
|---|
| 2025.11.13 | ₩202,667 | ₩203,548 | ₩188,185 | ₩192,349 | -5.09% | 124.5만 |
|---|
| 2025.11.12 | ₩208,219 | ₩209,608 | ₩202,173 | ₩204,442 | -1.81% | 84.3만 |
|---|
| 2025.11.11 | ₩210,929 | ₩210,929 | ₩202,880 | ₩203,721 | -3.42% | 85.6만 |
|---|
| 2025.11.10 | ₩211,556 | ₩213,799 | ₩206,538 | ₩212,090 | +0.25% | 124.9만 |
|---|
| 2025.11.07 | ₩203,948 | ₩207,939 | ₩193,898 | ₩206,618 | +1.31% | 152.2만 |
|---|
| 2025.11.06 | ₩196,514 | ₩209,861 | ₩195,579 | ₩207,218 | +5.45% | 201.2만 |
|---|
| 2025.11.05 | ₩186,276 | ₩192,616 | ₩184,421 | ₩186,757 | +0.26% | 162.1만 |
|---|
| 2025.11.04 | ₩186,503 | ₩189,680 | ₩182,793 | ₩183,126 | -1.81% | 116.5만 |
|---|
| 2025.11.03 | ₩192,109 | ₩195,953 | ₩189,800 | ₩194,165 | +1.07% | 95.1만 |
|---|
| 2025.10.31 | ₩188,198 | ₩193,270 | ₩186,864 | ₩191,815 | +1.92% | 99.5만 |
|---|
| 2025.10.30 | ₩188,719 | ₩190,507 | ₩184,928 | ₩185,943 | -1.47% | 91.8만 |
|---|
| 2025.10.29 | ₩192,203 | ₩194,872 | ₩186,677 | ₩188,732 | -1.81% | 165.9만 |
|---|
| 2025.10.28 | ₩191,589 | ₩191,749 | ₩187,211 | ₩187,504 | -2.13% | 76.9만 |
|---|
| 2025.10.27 | ₩195,086 | ₩196,621 | ₩193,471 | ₩193,551 | -0.79% | 84.6만 |
|---|
| 2025.10.24 | ₩190,868 | ₩195,993 | ₩189,533 | ₩190,788 | -0.04% | 92.4만 |
|---|
| 2025.10.23 | ₩176,720 | ₩189,987 | ₩176,559 | ₩187,731 | +6.23% | 75.1만 |
|---|
| 2025.10.22 | ₩185,102 | ₩188,278 | ₩174,477 | ₩179,416 | -3.07% | 108만 |
|---|
| 2025.10.21 | ₩187,518 | ₩189,266 | ₩186,223 | ₩187,838 | +0.17% | 62.8만 |
|---|
| 2025.10.20 | ₩184,021 | ₩189,974 | ₩184,021 | ₩188,972 | +2.69% | 51.1만 |
|---|
| 2025.10.17 | ₩181,738 | ₩183,820 | ₩179,669 | ₩182,219 | +0.26% | 66만 |
|---|
| 2025.10.16 | ₩184,261 | ₩185,662 | ₩180,444 | ₩183,860 | -0.22% | 96.3만 |
|---|
| 2025.10.15 | ₩181,805 | ₩183,527 | ₩178,668 | ₩182,085 | +0.15% | 123.5만 |
|---|
| 2025.10.14 | ₩170,620 | ₩180,831 | ₩169,405 | ₩177,093 | +3.79% | 66.8만 |
|---|
| 2025.10.13 | ₩172,782 | ₩178,548 | ₩170,540 | ₩177,560 | +2.77% | 103.2만 |
|---|
| 2025.10.10 | ₩180,096 | ₩180,857 | ₩161,383 | ₩161,851 | -10.13% | 154.7만 |
|---|
| 2025.10.09 | ₩177,961 | ₩179,803 | ₩174,264 | ₩179,202 | +0.70% | 82만 |
|---|
| 2025.10.08 | ₩173,303 | ₩179,162 | ₩171,354 | ₩177,480 | +2.41% | 136.4만 |
|---|
| 2025.10.07 | ₩187,611 | ₩187,611 | ₩171,794 | ₩171,968 | -8.34% | 125.2만 |
|---|
| 2025.10.06 | ₩187,704 | ₩189,800 | ₩184,728 | ₩186,156 | -0.82% | 130.1만 |
|---|
| 2025.10.03 | ₩182,352 | ₩187,304 | ₩181,898 | ₩184,007 | +0.91% | 133만 |
|---|
| 2025.10.02 | ₩179,723 | ₩183,046 | ₩177,080 | ₩182,245 | +1.40% | 124만 |
|---|
| 2025.10.01 | ₩163,025 | ₩175,572 | ₩163,025 | ₩175,225 | +7.48% | 127.7만 |
|---|
| 2025.09.30 | ₩163,412 | ₩165,962 | ₩162,478 | ₩165,201 | +1.09% | 101.1만 |
|---|
| 2025.09.29 | ₩165,147 | ₩165,214 | ₩162,798 | ₩163,025 | -1.29% | 72.7만 |
|---|
| 2025.09.26 | ₩162,998 | ₩165,121 | ₩160,329 | ₩162,585 | -0.25% | 88.6만 |
|---|
| 2025.09.25 | ₩160,956 | ₩165,441 | ₩159,662 | ₩163,172 | +1.38% | 148.6만 |
|---|
| 2025.09.24 | ₩172,488 | ₩172,488 | ₩164,974 | ₩165,428 | -4.09% | 143.5만 |
|---|
| 2025.09.23 | ₩172,181 | ₩174,731 | ₩169,605 | ₩171,541 | -0.37% | 170.5만 |
|---|
| 2025.09.22 | ₩171,941 | ₩175,839 | ₩170,553 | ₩170,713 | -0.71% | 113.7만 |
|---|
| 2025.09.19 | ₩173,516 | ₩174,851 | ₩168,671 | ₩171,674 | -1.06% | 574.4만 |
|---|
| 2025.09.18 | ₩165,508 | ₩176,773 | ₩165,241 | ₩173,409 | +4.77% | 236.6만 |
|---|
| 2025.09.17 | ₩157,926 | ₩162,998 | ₩154,483 | ₩159,421 | +0.95% | 159.3만 |
|---|
| 2025.09.16 | ₩157,646 | ₩159,154 | ₩155,350 | ₩157,966 | +0.20% | 118.4만 |
|---|
| 2025.09.15 | ₩154,216 | ₩157,780 | ₩153,348 | ₩155,337 | +0.73% | 119.6만 |
|---|
| 2025.09.12 | ₩154,363 | ₩155,257 | ₩152,641 | ₩153,629 | -0.48% | 132.2만 |
|---|
| 2025.09.11 | ₩147,622 | ₩154,977 | ₩147,622 | ₩154,830 | +4.88% | 156.3만 |
|---|
| 2025.09.10 | ₩144,219 | ₩149,678 | ₩143,685 | ₩147,622 | +2.36% | 118.5만 |
|---|
| 2025.09.09 | ₩145,967 | ₩146,888 | ₩142,844 | ₩144,539 | -0.98% | 99.1만 |
|---|
| 2025.09.08 | ₩141,215 | ₩145,620 | ₩138,880 | ₩145,513 | +3.04% | 158.8만 |
|---|
| 2025.09.05 | ₩137,478 | ₩139,841 | ₩136,330 | ₩139,467 | +1.45% | 81만 |
|---|
| 2025.09.04 | ₩132,900 | ₩136,250 | ₩131,886 | ₩135,770 | +2.16% | 65.4만 |
|---|
| 2025.09.03 | ₩135,930 | ₩136,744 | ₩131,592 | ₩133,794 | -1.57% | 96만 |
|---|
| 2025.09.02 | ₩133,274 | ₩136,157 | ₩130,137 | ₩136,077 | +2.10% | 84.5만 |
|---|
| 2025.08.29 | ₩141,923 | ₩142,764 | ₩136,464 | ₩137,932 | -2.81% | 99.3만 |
|---|
| 2025.08.28 | ₩142,016 | ₩143,938 | ₩140,561 | ₩143,511 | +1.05% | 70.6만 |
|---|