시장 데이터를 불러오는 중
전체 종목
MarketAxess Holdings, Inc. - Common Stock 과거 주가
MarketAxess Holdings, Inc. - Common Stock · MKTX · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MarketAxess Holdings, Inc. - Common Stock · MKTX · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩219,389 | ₩219,590 | ₩219,229 | ₩219,563 | +0.08% | 44.3만 |
| 2026.10.08 | ₩219,029 | ₩219,389 | ₩219,029 | ₩219,203 | +0.08% | 90만 |
| 2026.10.07 | ₩218,989 | ₩219,269 | ₩218,989 | ₩219,016 | +0.01% | 68.2만 |
| 2026.10.06 | ₩219,029 | ₩219,136 | ₩218,829 | ₩218,829 | -0.09% | 47.9만 |
| 2026.10.05 | ₩218,896 | ₩219,229 | ₩218,669 | ₩218,842 | -0.02% | 83.4만 |
| 2026.10.02 | ₩218,883 | ₩219,283 | ₩218,722 | ₩218,976 | +0.04% | 54.1만 |
| 2026.10.01 | ₩218,842 | ₩219,096 | ₩218,789 | ₩219,083 | +0.11% | 54.9만 |
| 2026.09.30 | ₩218,709 | ₩218,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,682 |
| -0.01% |
| 83.8만 |
| 2026.09.29 | ₩218,669 | ₩218,909 | ₩218,669 | ₩218,736 | +0.03% | 62.1만 |
|---|
| 2026.09.28 | ₩218,963 | ₩219,029 | ₩218,576 | ₩218,709 | -0.12% | 126.1만 |
|---|
| 2026.09.25 | ₩218,482 | ₩219,056 | ₩218,189 | ₩219,043 | +0.26% | 122.6만 |
|---|
| 2026.09.24 | ₩218,482 | ₩218,776 | ₩218,376 | ₩218,482 | 0.00% | 71.9만 |
|---|
| 2026.09.23 | ₩218,202 | ₩218,642 | ₩217,989 | ₩218,402 | +0.09% | 73만 |
|---|
| 2026.09.22 | ₩218,349 | ₩218,402 | ₩217,829 | ₩218,029 | -0.15% | 103.8만 |
|---|
| 2026.09.21 | ₩217,922 | ₩218,509 | ₩217,882 | ₩218,042 | +0.06% | 79.6만 |
|---|
| 2026.09.18 | ₩217,869 | ₩218,282 | ₩217,762 | ₩218,015 | +0.07% | 200.8만 |
|---|
| 2026.09.17 | ₩217,935 | ₩218,189 | ₩217,869 | ₩217,882 | -0.02% | 41.1만 |
|---|
| 2026.09.16 | ₩217,989 | ₩218,215 | ₩217,749 | ₩217,922 | -0.03% | 85.4만 |
|---|
| 2026.09.15 | ₩217,602 | ₩217,989 | ₩217,602 | ₩217,962 | +0.17% | 87.9만 |
|---|
| 2026.09.14 | ₩218,042 | ₩218,082 | ₩217,522 | ₩217,588 | -0.21% | 95.9만 |
|---|
| 2026.09.11 | ₩217,735 | ₩217,935 | ₩217,415 | ₩217,455 | -0.13% | 89.2만 |
|---|
| 2026.09.10 | ₩217,882 | ₩217,962 | ₩217,455 | ₩217,575 | -0.14% | 72.5만 |
|---|
| 2026.09.09 | ₩217,949 | ₩218,122 | ₩217,709 | ₩217,802 | -0.07% | 63.1만 |
|---|
| 2026.09.08 | ₩217,922 | ₩218,175 | ₩217,588 | ₩217,882 | -0.02% | 150.3만 |
|---|
| 2026.09.04 | ₩217,655 | ₩218,255 | ₩217,655 | ₩217,962 | +0.14% | 60.7만 |
|---|
| 2026.09.03 | ₩217,228 | ₩218,162 | ₩217,188 | ₩217,909 | +0.31% | 101.4만 |
|---|
| 2026.09.02 | ₩217,081 | ₩217,242 | ₩217,001 | ₩217,228 | +0.07% | 100.8만 |
|---|
| 2026.09.01 | ₩217,055 | ₩217,228 | ₩216,988 | ₩216,988 | -0.03% | 91만 |
|---|
| 2026.08.31 | ₩217,081 | ₩217,242 | ₩216,908 | ₩216,961 | -0.06% | 78.2만 |
|---|
| 2026.08.28 | ₩216,908 | ₩217,188 | ₩216,788 | ₩217,081 | +0.08% | 83만 |
|---|
| 2026.08.27 | ₩216,855 | ₩216,988 | ₩216,735 | ₩216,735 | -0.06% | 88.4만 |
|---|
| 2026.08.26 | ₩216,775 | ₩217,068 | ₩216,775 | ₩216,815 | +0.02% | 64.4만 |
|---|
| 2026.08.25 | ₩216,588 | ₩217,001 | ₩216,588 | ₩216,788 | +0.09% | 78.5만 |
|---|
| 2026.08.24 | ₩216,348 | ₩217,015 | ₩216,228 | ₩216,735 | +0.18% | 109.4만 |
|---|
| 2026.08.21 | ₩216,081 | ₩216,414 | ₩215,948 | ₩216,268 | +0.09% | 121.4만 |
|---|
| 2026.08.20 | ₩215,974 | ₩216,081 | ₩215,774 | ₩215,988 | +0.01% | 142.5만 |
|---|
| 2026.08.19 | ₩216,001 | ₩216,308 | ₩215,774 | ₩215,774 | -0.10% | 135.8만 |
|---|
| 2026.08.18 | ₩216,921 | ₩217,068 | ₩216,668 | ₩216,881 | -0.02% | 138.2만 |
|---|
| 2026.08.17 | ₩216,948 | ₩217,068 | ₩216,655 | ₩216,868 | -0.04% | 121.5만 |
|---|
| 2026.08.14 | ₩217,028 | ₩217,055 | ₩216,868 | ₩216,881 | -0.07% | 119.7만 |
|---|
| 2026.08.13 | ₩216,921 | ₩217,068 | ₩216,881 | ₩216,921 | 0.00% | 106.7만 |
|---|
| 2026.08.12 | ₩216,868 | ₩217,028 | ₩216,815 | ₩216,921 | +0.02% | 115.5만 |
|---|
| 2026.08.11 | ₩216,855 | ₩217,015 | ₩216,788 | ₩216,828 | -0.01% | 98만 |
|---|
| 2026.08.10 | ₩216,921 | ₩217,068 | ₩216,761 | ₩216,788 | -0.06% | 100만 |
|---|
| 2026.08.07 | ₩216,988 | ₩217,135 | ₩216,708 | ₩216,828 | -0.07% | 80.6만 |
|---|
| 2026.08.06 | ₩216,788 | ₩217,068 | ₩216,668 | ₩216,948 | +0.07% | 91.6만 |
|---|
| 2026.08.05 | ₩216,708 | ₩216,868 | ₩216,535 | ₩216,668 | -0.02% | 142.1만 |
|---|
| 2026.08.04 | ₩216,588 | ₩216,761 | ₩216,388 | ₩216,588 | 0.00% | 109.7만 |
|---|
| 2026.08.03 | ₩216,775 | ₩217,108 | ₩216,401 | ₩216,495 | -0.13% | 160.3만 |
|---|
| 2026.07.31 | ₩217,108 | ₩217,402 | ₩216,121 | ₩216,521 | -0.27% | 518.9만 |
|---|
| 2026.07.30 | ₩217,655 | ₩218,709 | ₩216,521 | ₩217,135 | -0.24% | 944.3만 |
|---|
| 2026.07.29 | ₩162,598 | ₩168,308 | ₩162,144 | ₩167,734 | +3.16% | 64.6만 |
|---|
| 2026.07.28 | ₩158,129 | ₩163,171 | ₩158,129 | ₩162,824 | +2.97% | 44.6만 |
|---|
| 2026.07.27 | ₩156,728 | ₩157,888 | ₩155,087 | ₩157,381 | +0.42% | 45.5만 |
|---|
| 2026.07.24 | ₩152,539 | ₩155,821 | ₩151,365 | ₩155,674 | +2.06% | 44만 |
|---|
| 2026.07.23 | ₩151,765 | ₩153,272 | ₩150,618 | ₩152,499 | +0.48% | 49.1만 |
|---|
| 2026.07.22 | ₩152,072 | ₩154,153 | ₩150,257 | ₩150,684 | -0.91% | 46.3만 |
|---|
| 2026.07.21 | ₩150,818 | ₩153,553 | ₩149,284 | ₩149,777 | -0.69% | 46.2만 |
|---|
| 2026.07.20 | ₩150,778 | ₩153,486 | ₩149,470 | ₩153,312 | +1.68% | 35.5만 |
|---|
| 2026.07.17 | ₩155,354 | ₩157,475 | ₩150,671 | ₩151,818 | -2.28% | 35.5만 |
|---|
| 2026.07.16 | ₩155,727 | ₩155,727 | ₩152,152 | ₩154,086 | -1.05% | 44.6만 |
|---|
| 2026.07.15 | ₩153,259 | ₩156,568 | ₩152,445 | ₩154,260 | +0.65% | 40.5만 |
|---|
| 2026.07.14 | ₩151,978 | ₩153,926 | ₩149,991 | ₩153,246 | +0.83% | 44.9만 |
|---|
| 2026.07.13 | ₩155,073 | ₩155,287 | ₩151,551 | ₩153,913 | -0.75% | 41.3만 |
|---|
| 2026.07.10 | ₩153,579 | ₩155,180 | ₩151,191 | ₩151,898 | -1.09% | 51.7만 |
|---|
| 2026.07.09 | ₩152,352 | ₩154,446 | ₩149,737 | ₩152,058 | -0.19% | 75.2만 |
|---|
| 2026.07.08 | ₩155,500 | ₩159,916 | ₩154,460 | ₩156,274 | +0.50% | 47.6만 |
|---|
| 2026.07.07 | ₩157,061 | ₩160,116 | ₩153,659 | ₩158,222 | +0.74% | 72.1만 |
|---|
| 2026.07.06 | ₩154,740 | ₩156,047 | ₩151,365 | ₩155,340 | +0.39% | 75.3만 |
|---|
| 2026.07.02 | ₩154,927 | ₩157,141 | ₩151,645 | ₩155,460 | +0.34% | 67.3만 |
|---|
| 2026.07.01 | ₩153,859 | ₩156,581 | ₩151,792 | ₩152,739 | -0.73% | 58.7만 |
|---|
| 2026.06.30 | ₩145,121 | ₩152,832 | ₩145,095 | ₩151,405 | +4.33% | 66.8만 |
|---|
| 2026.06.29 | ₩152,459 | ₩153,166 | ₩145,148 | ₩146,655 | -3.81% | 70.9만 |
|---|
| 2026.06.26 | ₩146,856 | ₩151,125 | ₩146,856 | ₩150,137 | +2.23% | 105만 |
|---|
| 2026.06.25 | ₩150,524 | ₩152,192 | ₩145,081 | ₩145,535 | -3.31% | 69.4만 |
|---|
| 2026.06.24 | ₩157,488 | ₩159,649 | ₩151,138 | ₩151,365 | -3.89% | 67.2만 |
|---|
| 2026.06.23 | ₩159,182 | ₩160,583 | ₩155,634 | ₩157,648 | -0.96% | 62만 |
|---|
| 2026.06.22 | ₩159,876 | ₩160,623 | ₩155,767 | ₩156,247 | -2.27% | 113.2만 |
|---|
| 2026.06.18 | ₩161,931 | ₩164,052 | ₩159,343 | ₩160,530 | -0.87% | 124만 |
|---|
| 2026.06.17 | ₩164,185 | ₩166,453 | ₩158,902 | ₩159,956 | -2.58% | 131.6만 |
|---|
| 2026.06.16 | ₩163,011 | ₩167,040 | ₩160,503 | ₩166,507 | +2.14% | 83.1만 |
|---|
| 2026.06.15 | ₩161,050 | ₩165,279 | ₩160,130 | ₩161,424 | +0.23% | 68.9만 |
|---|
| 2026.06.12 | ₩158,369 | ₩161,570 | ₩156,501 | ₩161,277 | +1.84% | 68.2만 |
|---|
| 2026.06.11 | ₩153,219 | ₩155,794 | ₩151,578 | ₩155,194 | +1.29% | 80.8만 |
|---|
| 2026.06.10 | ₩154,793 | ₩157,141 | ₩152,966 | ₩154,900 | +0.07% | 67.4만 |
|---|
| 2026.06.09 | ₩153,419 | ₩158,409 | ₩153,046 | ₩155,434 | +1.31% | 93.1만 |
|---|
| 2026.06.08 | ₩154,553 | ₩156,261 | ₩151,138 | ₩154,980 | +0.28% | 98.8만 |
|---|
| 2026.06.05 | ₩161,317 | ₩163,118 | ₩154,153 | ₩155,994 | -3.30% | 110.8만 |
|---|
| 2026.06.04 | ₩166,813 | ₩168,094 | ₩159,903 | ₩160,917 | -3.53% | 90.9만 |
|---|
| 2026.06.03 | ₩164,159 | ₩166,213 | ₩161,277 | ₩164,065 | -0.06% | 75.6만 |
|---|
| 2026.06.02 | ₩172,096 | ₩172,990 | ₩163,451 | ₩164,332 | -4.51% | 84.6만 |
|---|
| 2026.06.01 | ₩173,751 | ₩175,525 | ₩172,016 | ₩172,483 | -0.73% | 69.1만 |
|---|
| 2026.05.29 | ₩175,085 | ₩175,151 | ₩172,830 | ₩173,484 | -0.91% | 69.5만 |
|---|
| 2026.05.28 | ₩174,764 | ₩177,086 | ₩173,937 | ₩175,498 | +0.42% | 70.5만 |
|---|
| 2026.05.27 | ₩173,617 | ₩177,433 | ₩173,617 | ₩174,684 | +0.61% | 52.8만 |
|---|
| 2026.05.26 | ₩180,821 | ₩181,515 | ₩174,711 | ₩175,071 | -3.18% | 69.7만 |
|---|
| 2026.05.22 | ₩180,208 | ₩183,116 | ₩180,101 | ₩182,942 | +1.52% | 81.5만 |
|---|
| 2026.05.21 | ₩182,809 | ₩183,463 | ₩180,394 | ₩181,768 | -0.57% | 67.9만 |
|---|
| 2026.05.20 | ₩186,611 | ₩187,198 | ₩183,556 | ₩183,810 | -1.50% | 53만 |
|---|
| 2026.05.19 | ₩190,160 | ₩193,949 | ₩187,332 | ₩189,266 | -0.47% | 61.5만 |
|---|
| 2026.05.18 | ₩185,277 | ₩190,427 | ₩184,823 | ₩188,252 | +1.61% | 78.8만 |
|---|
| 2026.05.15 | ₩189,133 | ₩190,680 | ₩184,690 | ₩184,703 | -2.34% | 54.2만 |
|---|
| 2026.05.14 | ₩186,464 | ₩189,506 | ₩184,156 | ₩187,452 | +0.53% | 42.1만 |
|---|
| 2026.05.13 | ₩187,305 | ₩187,305 | ₩183,129 | ₩185,811 | -0.80% | 55만 |
|---|
| 2026.05.12 | ₩193,989 | ₩194,069 | ₩188,359 | ₩188,599 | -2.78% | 61.7만 |
|---|
| 2026.05.11 | ₩196,096 | ₩198,138 | ₩192,521 | ₩193,722 | -1.21% | 69.4만 |
|---|
| 2026.05.08 | ₩201,393 | ₩202,633 | ₩194,709 | ₩196,817 | -2.27% | 57.3만 |
|---|
| 2026.05.07 | ₩203,794 | ₩205,995 | ₩194,776 | ₩203,661 | -0.07% | 105.3만 |
|---|
| 2026.05.06 | ₩200,739 | ₩202,940 | ₩198,071 | ₩198,564 | -1.08% | 56.1만 |
|---|
| 2026.05.05 | ₩205,342 | ₩205,462 | ₩198,151 | ₩201,833 | -1.71% | 64.7만 |
|---|
| 2026.05.04 | ₩202,780 | ₩209,104 | ₩202,513 | ₩206,636 | +1.90% | 37.3만 |
|---|
| 2026.05.01 | ₩211,145 | ₩211,812 | ₩203,794 | ₩203,941 | -3.41% | 66.8만 |
|---|
| 2026.04.30 | ₩212,105 | ₩213,693 | ₩208,663 | ₩209,704 | -1.13% | 53.8만 |
|---|
| 2026.04.29 | ₩209,677 | ₩215,507 | ₩207,236 | ₩214,480 | +2.29% | 62.9만 |
|---|
| 2026.04.28 | ₩216,174 | ₩217,162 | ₩210,478 | ₩211,438 | -2.19% | 38만 |
|---|
| 2026.04.27 | ₩217,709 | ₩219,536 | ₩213,306 | ₩213,626 | -1.88% | 39.2만 |
|---|
| 2026.04.24 | ₩217,895 | ₩218,069 | ₩212,159 | ₩217,709 | -0.09% | 42.7만 |
|---|
| 2026.04.23 | ₩216,148 | ₩218,923 | ₩213,093 | ₩218,269 | +0.98% | 41.6만 |
|---|
| 2026.04.22 | ₩218,963 | ₩219,269 | ₩215,734 | ₩216,935 | -0.93% | 30.7만 |
|---|
| 2026.04.21 | ₩220,070 | ₩220,497 | ₩217,829 | ₩219,269 | -0.36% | 27.3만 |
|---|
| 2026.04.20 | ₩224,566 | ₩225,846 | ₩217,668 | ₩220,070 | -2.00% | 54.8만 |
|---|
| 2026.04.17 | ₩230,556 | ₩231,730 | ₩224,592 | ₩225,460 | -2.21% | 64.4만 |
|---|
| 2026.04.16 | ₩229,448 | ₩231,530 | ₩228,088 | ₩231,463 | +0.88% | 29.5만 |
|---|
| 2026.04.15 | ₩229,889 | ₩230,636 | ₩227,634 | ₩228,701 | -0.52% | 28.7만 |
|---|
| 2026.04.14 | ₩232,517 | ₩232,730 | ₩227,261 | ₩228,168 | -1.87% | 42.2만 |
|---|
| 2026.04.13 | ₩228,101 | ₩233,464 | ₩228,101 | ₩232,877 | +2.09% | 32.5만 |
|---|
| 2026.04.10 | ₩229,408 | ₩233,184 | ₩227,807 | ₩229,382 | -0.01% | 25.3만 |
|---|
| 2026.04.09 | ₩234,918 | ₩235,318 | ₩230,169 | ₩230,489 | -1.89% | 41.1만 |
|---|
| 2026.04.08 | ₩231,436 | ₩237,573 | ₩229,128 | ₩235,932 | +1.94% | 47만 |
|---|
| 2026.04.07 | ₩234,184 | ₩240,922 | ₩229,462 | ₩234,478 | +0.13% | 62.8만 |
|---|
| 2026.04.06 | ₩230,236 | ₩234,451 | ₩227,527 | ₩233,664 | +1.49% | 38.6만 |
|---|
| 2026.04.02 | ₩221,791 | ₩229,195 | ₩221,244 | ₩228,741 | +3.13% | 30.1만 |
|---|
| 2026.04.01 | ₩220,097 | ₩222,391 | ₩217,895 | ₩220,950 | +0.39% | 50.6만 |
|---|
| 2026.03.31 | ₩221,724 | ₩221,831 | ₩218,282 | ₩220,097 | -0.73% | 40.3만 |
|---|
| 2026.03.30 | ₩220,350 | ₩221,644 | ₩218,296 | ₩219,816 | -0.24% | 31.5만 |
|---|
| 2026.03.27 | ₩220,764 | ₩223,725 | ₩217,695 | ₩218,949 | -0.82% | 32.4만 |
|---|
| 2026.03.26 | ₩220,043 | ₩226,060 | ₩219,923 | ₩222,418 | +1.08% | 38.5만 |
|---|
| 2026.03.25 | ₩224,286 | ₩226,727 | ₩219,536 | ₩221,604 | -1.20% | 33.5만 |
|---|
| 2026.03.24 | ₩228,528 | ₩228,528 | ₩221,564 | ₩222,191 | -2.77% | 50.1만 |
|---|
| 2026.03.23 | ₩231,396 | ₩231,943 | ₩226,420 | ₩227,674 | -1.61% | 49.4만 |
|---|
| 2026.03.20 | ₩234,078 | ₩234,745 | ₩229,902 | ₩232,143 | -0.83% | 91.3만 |
|---|
| 2026.03.19 | ₩231,036 | ₩235,492 | ₩229,475 | ₩233,010 | +0.85% | 31.3만 |
|---|
| 2026.03.18 | ₩237,680 | ₩237,680 | ₩231,850 | ₩232,970 | -1.98% | 54만 |
|---|
| 2026.03.17 | ₩236,492 | ₩241,108 | ₩236,105 | ₩238,947 | +1.04% | 31.6만 |
|---|
| 2026.03.16 | ₩239,921 | ₩241,975 | ₩236,359 | ₩240,575 | +0.27% | 35.5만 |
|---|
| 2026.03.13 | ₩244,363 | ₩244,804 | ₩239,868 | ₩240,294 | -1.67% | 60.2만 |
|---|
| 2026.03.12 | ₩238,627 | ₩242,576 | ₩237,159 | ₩242,122 | +1.46% | 57.4만 |
|---|
| 2026.03.11 | ₩242,456 | ₩243,830 | ₩234,224 | ₩238,800 | -1.51% | 72.7만 |
|---|
| 2026.03.10 | ₩246,711 | ₩246,805 | ₩241,215 | ₩243,043 | -1.49% | 48.7만 |
|---|
| 2026.03.09 | ₩248,112 | ₩252,088 | ₩244,750 | ₩246,965 | -0.46% | 74만 |
|---|
| 2026.03.06 | ₩247,445 | ₩248,352 | ₩244,043 | ₩248,286 | +0.34% | 44.8만 |
|---|
| 2026.03.05 | ₩243,456 | ₩250,500 | ₩243,096 | ₩246,058 | +1.07% | 56.4만 |
|---|
| 2026.03.04 | ₩256,464 | ₩257,517 | ₩252,275 | ₩252,755 | -1.45% | 33.5만 |
|---|
| 2026.03.03 | ₩252,848 | ₩259,198 | ₩251,594 | ₩258,291 | +2.15% | 54.4만 |
|---|
| 2026.03.02 | ₩255,583 | ₩261,440 | ₩255,276 | ₩256,210 | +0.25% | 61.4만 |
|---|
| 2026.02.27 | ₩247,338 | ₩258,064 | ₩247,125 | ₩256,143 | +3.56% | 101.3만 |
|---|
| 2026.02.26 | ₩240,935 | ₩249,473 | ₩240,935 | ₩246,631 | +2.36% | 46.9만 |
|---|
| 2026.02.25 | ₩242,242 | ₩242,816 | ₩238,587 | ₩240,815 | -0.59% | 34.7만 |
|---|
| 2026.02.24 | ₩242,336 | ₩245,471 | ₩241,375 | ₩242,576 | +0.10% | 38.7만 |
|---|
| 2026.02.23 | ₩241,775 | ₩243,830 | ₩239,387 | ₩242,336 | +0.23% | 36.6만 |
|---|
| 2026.02.20 | ₩241,615 | ₩243,283 | ₩239,161 | ₩241,775 | +0.07% | 37.6만 |
|---|
| 2026.02.19 | ₩235,559 | ₩241,455 | ₩233,971 | ₩241,068 | +2.34% | 60.6만 |
|---|
| 2026.02.18 | ₩237,039 | ₩238,013 | ₩233,491 | ₩234,958 | -0.88% | 60.4만 |
|---|
| 2026.02.17 | ₩239,454 | ₩240,428 | ₩235,985 | ₩237,133 | -0.97% | 44.7만 |
|---|
| 2026.02.13 | ₩237,746 | ₩239,948 | ₩235,038 | ₩239,281 | +0.65% | 46.6만 |
|---|
| 2026.02.12 | ₩238,627 | ₩243,403 | ₩234,491 | ₩236,746 | -0.79% | 71.5만 |
|---|
| 2026.02.11 | ₩233,918 | ₩239,788 | ₩228,808 | ₩238,493 | +1.96% | 107.6만 |
|---|
| 2026.02.10 | ₩229,342 | ₩237,266 | ₩227,461 | ₩236,546 | +3.14% | 60.6만 |
|---|
| 2026.02.09 | ₩216,908 | ₩229,315 | ₩216,908 | ₩228,435 | +5.31% | 82.4만 |
|---|
| 2026.02.06 | ₩216,895 | ₩224,499 | ₩210,691 | ₩216,561 | -0.15% | 115.9만 |
|---|
| 2026.02.05 | ₩214,587 | ₩220,123 | ₩212,265 | ₩217,228 | +1.23% | 96.8만 |
|---|
| 2026.02.04 | ₩214,107 | ₩218,682 | ₩211,318 | ₩216,615 | +1.17% | 57.2만 |
|---|
| 2026.02.03 | ₩219,469 | ₩221,457 | ₩212,946 | ₩213,826 | -2.57% | 107.4만 |
|---|
| 2026.02.02 | ₩225,126 | ₩226,620 | ₩220,470 | ₩221,911 | -1.43% | 48.2만 |
|---|
| 2026.01.30 | ₩226,700 | ₩227,367 | ₩224,352 | ₩225,766 | -0.41% | 33.2만 |
|---|
| 2026.01.29 | ₩226,300 | ₩226,874 | ₩223,512 | ₩224,939 | -0.60% | 35.8만 |
|---|
| 2026.01.28 | ₩225,259 | ₩226,887 | ₩222,911 | ₩224,873 | -0.17% | 44.2만 |
|---|
| 2026.01.27 | ₩228,635 | ₩229,649 | ₩223,899 | ₩224,632 | -1.75% | 34.9만 |
|---|
| 2026.01.26 | ₩228,555 | ₩231,463 | ₩228,555 | ₩228,981 | +0.19% | 40.3만 |
|---|
| 2026.01.23 | ₩227,821 | ₩229,995 | ₩226,714 | ₩228,821 | +0.44% | 33.8만 |
|---|
| 2026.01.22 | ₩228,555 | ₩230,716 | ₩228,555 | ₩229,008 | +0.20% | 23만 |
|---|
| 2026.01.21 | ₩229,128 | ₩231,490 | ₩227,180 | ₩229,368 | +0.10% | 31.6만 |
|---|
| 2026.01.20 | ₩232,797 | ₩235,385 | ₩228,675 | ₩230,102 | -1.16% | 39.3만 |
|---|
| 2026.01.16 | ₩233,171 | ₩235,865 | ₩231,770 | ₩234,905 | +0.74% | 57.4만 |
|---|
| 2026.01.15 | ₩229,915 | ₩235,372 | ₩229,915 | ₩233,010 | +1.35% | 89.4만 |
|---|
| 2026.01.14 | ₩228,488 | ₩231,476 | ₩228,288 | ₩230,502 | +0.88% | 55.7만 |
|---|
| 2026.01.13 | ₩226,794 | ₩229,315 | ₩223,432 | ₩227,287 | +0.22% | 80.6만 |
|---|
| 2026.01.12 | ₩224,966 | ₩231,530 | ₩224,966 | ₩226,927 | +0.87% | 76.2만 |
|---|
| 2026.01.09 | ₩226,860 | ₩229,835 | ₩225,099 | ₩225,153 | -0.75% | 57만 |
|---|
| 2026.01.08 | ₩230,542 | ₩231,730 | ₩226,220 | ₩229,035 | -0.65% | 88.1만 |
|---|
| 2026.01.07 | ₩232,063 | ₩237,720 | ₩228,795 | ₩231,743 | -0.14% | 101.6만 |
|---|
| 2026.01.06 | ₩240,535 | ₩244,337 | ₩240,535 | ₩242,002 | +0.61% | 48만 |
|---|
| 2026.01.05 | ₩236,586 | ₩244,283 | ₩236,546 | ₩240,441 | +1.63% | 64.7만 |
|---|
| 2026.01.02 | ₩240,548 | ₩240,548 | ₩237,853 | ₩238,200 | -0.98% | 48.3만 |
|---|
| 2025.12.31 | ₩241,669 | ₩243,603 | ₩241,602 | ₩241,802 | +0.06% | 40.1만 |
|---|
| 2025.12.30 | ₩243,897 | ₩245,991 | ₩243,323 | ₩243,483 | -0.17% | 28.5만 |
|---|
| 2025.12.29 | ₩243,350 | ₩245,844 | ₩243,350 | ₩245,271 | +0.79% | 34.8만 |
|---|
| 2025.12.26 | ₩242,442 | ₩244,017 | ₩241,762 | ₩243,950 | +0.62% | 31만 |
|---|
| 2025.12.24 | ₩243,096 | ₩244,844 | ₩242,602 | ₩243,523 | +0.18% | 20만 |
|---|
| 2025.12.23 | ₩241,589 | ₩244,857 | ₩240,401 | ₩244,457 | +1.19% | 51.4만 |
|---|
| 2025.12.22 | ₩240,775 | ₩242,256 | ₩239,774 | ₩241,709 | +0.39% | 69만 |
|---|
| 2025.12.19 | ₩239,974 | ₩241,855 | ₩237,453 | ₩238,507 | -0.61% | 290.3만 |
|---|
| 2025.12.18 | ₩242,656 | ₩245,471 | ₩241,042 | ₩241,535 | -0.46% | 64.8만 |
|---|
| 2025.12.17 | ₩239,147 | ₩244,670 | ₩239,067 | ₩242,642 | +1.46% | 58.8만 |
|---|
| 2025.12.16 | ₩239,467 | ₩242,896 | ₩239,267 | ₩239,427 | -0.02% | 81만 |
|---|
| 2025.12.15 | ₩238,053 | ₩239,974 | ₩236,933 | ₩239,067 | +0.43% | 69.1만 |
|---|
| 2025.12.12 | ₩237,266 | ₩239,854 | ₩236,426 | ₩238,787 | +0.64% | 95.8만 |
|---|
| 2025.12.11 | ₩232,810 | ₩238,667 | ₩232,810 | ₩237,266 | +1.91% | 85.4만 |
|---|
| 2025.12.10 | ₩228,808 | ₩234,798 | ₩228,808 | ₩233,744 | +2.16% | 79.8만 |
|---|
| 2025.12.09 | ₩232,250 | ₩233,904 | ₩227,234 | ₩231,009 | -0.53% | 85.9만 |
|---|
| 2025.12.08 | ₩222,671 | ₩223,485 | ₩217,895 | ₩220,203 | -1.11% | 58.1만 |
|---|
| 2025.12.05 | ₩223,258 | ₩224,806 | ₩221,417 | ₩223,112 | -0.07% | 52.9만 |
|---|
| 2025.12.04 | ₩218,656 | ₩226,113 | ₩218,656 | ₩223,125 | +2.04% | 82.2만 |
|---|
| 2025.12.03 | ₩215,160 | ₩218,215 | ₩212,692 | ₩213,066 | -0.97% | 54.3만 |
|---|
| 2025.12.02 | ₩213,533 | ₩214,920 | ₩210,851 | ₩214,467 | +0.44% | 44.8만 |
|---|
| 2025.12.01 | ₩216,334 | ₩219,216 | ₩212,065 | ₩213,439 | -1.34% | 70.6만 |
|---|
| 2025.11.28 | ₩219,883 | ₩220,243 | ₩217,522 | ₩218,642 | -0.56% | 26.1만 |
|---|
| 2025.11.26 | ₩219,429 | ₩221,271 | ₩218,349 | ₩219,056 | -0.17% | 62.7만 |
|---|
| 2025.11.25 | ₩216,014 | ₩219,456 | ₩214,814 | ₩218,629 | +1.21% | 62.9만 |
|---|
| 2025.11.24 | ₩215,427 | ₩216,708 | ₩213,239 | ₩215,854 | +0.20% | 52.2만 |
|---|
| 2025.11.21 | ₩218,336 | ₩219,696 | ₩215,214 | ₩215,747 | -1.19% | 60.9만 |
|---|
| 2025.11.20 | ₩220,684 | ₩221,911 | ₩215,147 | ₩215,707 | -2.25% | 98.9만 |
|---|
| 2025.11.19 | ₩227,301 | ₩229,475 | ₩223,005 | ₩223,045 | -1.87% | 60만 |
|---|
| 2025.11.18 | ₩231,303 | ₩234,518 | ₩230,569 | ₩230,756 | -0.24% | 51.4만 |
|---|
| 2025.11.17 | ₩232,063 | ₩233,931 | ₩231,303 | ₩231,423 | -0.28% | 46.8만 |
|---|
| 2025.11.14 | ₩233,811 | ₩235,105 | ₩231,036 | ₩233,424 | -0.17% | 57.4만 |
|---|
| 2025.11.13 | ₩226,460 | ₩232,944 | ₩225,486 | ₩232,130 | +2.50% | 60.6만 |
|---|
| 2025.11.12 | ₩228,715 | ₩229,195 | ₩225,993 | ₩226,433 | -1.00% | 68.5만 |
|---|
| 2025.11.11 | ₩226,393 | ₩232,824 | ₩225,873 | ₩228,661 | +1.00% | 67.5만 |
|---|
| 2025.11.10 | ₩227,301 | ₩227,874 | ₩220,123 | ₩225,713 | -0.70% | 65.7만 |
|---|
| 2025.11.07 | ₩224,659 | ₩230,796 | ₩221,604 | ₩223,152 | -0.67% | 111.1만 |
|---|
| 2025.11.06 | ₩217,455 | ₩223,232 | ₩215,974 | ₩221,124 | +1.69% | 114.5만 |
|---|
| 2025.11.05 | ₩213,906 | ₩218,589 | ₩213,906 | ₩214,787 | +0.41% | 71.4만 |
|---|
| 2025.11.04 | ₩213,720 | ₩215,427 | ₩212,025 | ₩215,187 | +0.69% | 48.5만 |
|---|
| 2025.11.03 | ₩211,292 | ₩212,732 | ₩208,343 | ₩212,332 | +0.49% | 68.1만 |
|---|
| 2025.10.31 | ₩213,293 | ₩216,188 | ₩211,665 | ₩213,533 | +0.11% | 52.9만 |
|---|
| 2025.10.30 | ₩211,158 | ₩215,267 | ₩211,158 | ₩213,426 | +1.07% | 81.9만 |
|---|
| 2025.10.29 | ₩215,867 | ₩217,188 | ₩211,345 | ₩211,919 | -1.83% | 70.5만 |
|---|
| 2025.10.28 | ₩222,751 | ₩223,112 | ₩217,575 | ₩217,962 | -2.15% | 53.6만 |
|---|
| 2025.10.27 | ₩230,449 | ₩230,449 | ₩222,111 | ₩223,525 | -3.00% | 64.1만 |
|---|
| 2025.10.24 | ₩228,488 | ₩230,422 | ₩227,447 | ₩227,527 | -0.42% | 29.6만 |
|---|
| 2025.10.23 | ₩228,995 | ₩229,809 | ₩225,526 | ₩228,835 | -0.07% | 31.2만 |
|---|
| 2025.10.22 | ₩229,422 | ₩233,397 | ₩228,328 | ₩229,262 | -0.07% | 51.5만 |
|---|
| 2025.10.21 | ₩227,341 | ₩231,009 | ₩227,087 | ₩230,702 | +1.48% | 39.4만 |
|---|
| 2025.10.20 | ₩230,702 | ₩231,663 | ₩225,233 | ₩228,048 | -1.15% | 84.3만 |
|---|
| 2025.10.17 | ₩228,688 | ₩230,476 | ₩226,980 | ₩228,475 | -0.09% | 47만 |
|---|
| 2025.10.16 | ₩228,901 | ₩229,649 | ₩226,794 | ₩228,221 | -0.30% | 54.6만 |
|---|
| 2025.10.15 | ₩226,807 | ₩230,356 | ₩225,606 | ₩228,861 | +0.91% | 44만 |
|---|
| 2025.10.14 | ₩229,595 | ₩231,716 | ₩226,967 | ₩228,234 | -0.59% | 52.5만 |
|---|
| 2025.10.13 | ₩235,145 | ₩238,880 | ₩229,995 | ₩230,662 | -1.91% | 94.8만 |
|---|
| 2025.10.10 | ₩229,395 | ₩236,973 | ₩228,861 | ₩236,666 | +3.17% | 85.2만 |
|---|