시장 데이터를 불러오는 중
전체 종목
Maximus, Inc. Common Stock 과거 주가
Maximus, Inc. Common Stock · MMS · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maximus, Inc. Common Stock · MMS · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,173 | ₩80,721 | ₩78,173 | ₩79,648 | +1.89% | 76.5만 |
| 2026.10.08 | ₩74,847 | ₩78,964 | ₩74,740 | ₩78,816 | +5.30% | 112만 |
| 2026.10.07 | ₩73,345 | ₩75,155 | ₩72,473 | ₩74,632 | +1.76% | 86.9만 |
| 2026.10.06 | ₩73,157 | ₩73,653 | ₩72,151 | ₩73,331 | +0.24% | 66.6만 |
| 2026.10.05 | ₩70,475 | ₩73,023 | ₩70,341 | ₩72,969 | +3.54% | 73.2만 |
| 2026.10.02 | ₩72,004 | ₩72,004 | ₩70,555 | ₩70,609 | -1.94% | 61만 |
| 2026.10.01 | ₩72,728 | ₩74,431 | ₩71,776 | ₩71,789 | -1.29% | 107.4만 |
| 2026.09.30 | ₩71,347 | ₩71,950 | ₩70,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,333 |
| -0.02% |
| 83.6만 |
| 2026.09.29 | ₩69,549 | ₩71,212 | ₩68,624 | ₩71,172 | +2.33% | 89.7만 |
|---|
| 2026.09.28 | ₩69,603 | ₩70,354 | ₩68,450 | ₩69,871 | +0.39% | 100.8만 |
|---|
| 2026.09.25 | ₩69,965 | ₩71,561 | ₩69,308 | ₩70,555 | +0.84% | 50.3만 |
|---|
| 2026.09.24 | ₩72,285 | ₩72,849 | ₩69,777 | ₩70,569 | -2.37% | 69.5만 |
|---|
| 2026.09.23 | ₩75,169 | ₩75,169 | ₩71,950 | ₩72,138 | -4.03% | 53.7만 |
|---|
| 2026.09.22 | ₩76,161 | ₩76,161 | ₩74,002 | ₩74,002 | -2.84% | 69.9만 |
|---|
| 2026.09.21 | ₩75,048 | ₩76,067 | ₩74,726 | ₩75,061 | +0.02% | 70만 |
|---|
| 2026.09.18 | ₩75,625 | ₩76,067 | ₩74,632 | ₩75,021 | -0.80% | 194.6만 |
|---|
| 2026.09.17 | ₩77,314 | ₩77,355 | ₩76,027 | ₩76,188 | -1.46% | 61.2만 |
|---|
| 2026.09.16 | ₩77,690 | ₩78,843 | ₩77,019 | ₩77,261 | -0.55% | 67.6만 |
|---|
| 2026.09.15 | ₩78,401 | ₩79,259 | ₩77,596 | ₩78,025 | -0.48% | 75.5만 |
|---|
| 2026.09.14 | ₩78,481 | ₩80,184 | ₩76,657 | ₩79,594 | +1.42% | 81.6만 |
|---|
| 2026.09.11 | ₩76,000 | ₩77,006 | ₩75,061 | ₩76,335 | +0.44% | 45.4만 |
|---|
| 2026.09.10 | ₩75,155 | ₩76,483 | ₩74,941 | ₩75,812 | +0.87% | 44.8만 |
|---|
| 2026.09.09 | ₩75,665 | ₩75,987 | ₩74,216 | ₩75,249 | -0.55% | 82.5만 |
|---|
| 2026.09.08 | ₩76,510 | ₩76,510 | ₩74,525 | ₩75,544 | -1.26% | 44.6만 |
|---|
| 2026.09.04 | ₩77,140 | ₩77,770 | ₩76,054 | ₩77,328 | +0.24% | 47만 |
|---|
| 2026.09.03 | ₩77,784 | ₩79,380 | ₩76,952 | ₩78,360 | +0.74% | 44.3만 |
|---|
| 2026.09.02 | ₩77,019 | ₩78,213 | ₩75,732 | ₩77,234 | +0.28% | 55.4만 |
|---|
| 2026.09.01 | ₩77,462 | ₩78,669 | ₩77,247 | ₩77,301 | -0.21% | 52.4만 |
|---|
| 2026.08.31 | ₩79,353 | ₩79,353 | ₩77,355 | ₩77,475 | -2.37% | 76.5만 |
|---|
| 2026.08.28 | ₩80,064 | ₩81,391 | ₩79,809 | ₩80,131 | +0.08% | 37.3만 |
|---|
| 2026.08.27 | ₩79,018 | ₩80,640 | ₩78,830 | ₩79,849 | +1.05% | 36만 |
|---|
| 2026.08.26 | ₩77,985 | ₩79,487 | ₩77,542 | ₩79,085 | +1.41% | 36.4만 |
|---|
| 2026.08.25 | ₩77,435 | ₩78,656 | ₩77,247 | ₩78,495 | +1.37% | 33.1만 |
|---|
| 2026.08.24 | ₩78,052 | ₩78,736 | ₩77,797 | ₩78,106 | +0.07% | 34.6만 |
|---|
| 2026.08.21 | ₩77,529 | ₩78,548 | ₩77,113 | ₩78,079 | +0.71% | 36.9만 |
|---|
| 2026.08.20 | ₩77,891 | ₩78,696 | ₩77,033 | ₩77,462 | -0.55% | 43.9만 |
|---|
| 2026.08.19 | ₩76,228 | ₩79,165 | ₩75,946 | ₩78,320 | +2.74% | 47.7만 |
|---|
| 2026.08.18 | ₩73,895 | ₩76,443 | ₩73,895 | ₩75,625 | +2.34% | 56.5만 |
|---|
| 2026.08.17 | ₩73,224 | ₩74,418 | ₩72,647 | ₩72,996 | -0.31% | 42.8만 |
|---|
| 2026.08.14 | ₩75,088 | ₩75,383 | ₩73,586 | ₩74,136 | -1.27% | 39.1만 |
|---|
| 2026.08.13 | ₩73,224 | ₩75,236 | ₩73,090 | ₩75,182 | +2.67% | 66.6만 |
|---|
| 2026.08.12 | ₩72,191 | ₩73,425 | ₩71,655 | ₩73,009 | +1.13% | 72.5만 |
|---|
| 2026.08.11 | ₩74,056 | ₩74,163 | ₩71,870 | ₩72,674 | -1.87% | 84.6만 |
|---|
| 2026.08.10 | ₩78,521 | ₩78,910 | ₩74,002 | ₩74,163 | -5.55% | 92.5만 |
|---|
| 2026.08.07 | ₩79,702 | ₩82,759 | ₩79,138 | ₩79,380 | -0.40% | 137.8만 |
|---|
| 2026.08.06 | ₩77,650 | ₩79,353 | ₩72,634 | ₩78,226 | +0.74% | 118.8만 |
|---|
| 2026.08.05 | ₩85,535 | ₩85,576 | ₩83,631 | ₩84,690 | -0.99% | 51.6만 |
|---|
| 2026.08.04 | ₩82,236 | ₩84,932 | ₩81,914 | ₩84,932 | +3.28% | 58.3만 |
|---|
| 2026.08.03 | ₩82,129 | ₩83,631 | ₩82,129 | ₩83,430 | +1.58% | 61.3만 |
|---|
| 2026.07.31 | ₩80,493 | ₩81,458 | ₩79,863 | ₩80,801 | +0.38% | 57.8만 |
|---|
| 2026.07.30 | ₩82,773 | ₩83,135 | ₩80,171 | ₩81,324 | -1.75% | 51.7만 |
|---|
| 2026.07.29 | ₩84,476 | ₩85,549 | ₩84,007 | ₩84,717 | +0.29% | 64.6만 |
|---|
| 2026.07.28 | ₩83,215 | ₩85,281 | ₩83,001 | ₩84,422 | +1.45% | 57.2만 |
|---|
| 2026.07.27 | ₩80,171 | ₩83,108 | ₩80,023 | ₩81,713 | +1.92% | 55.9만 |
|---|
| 2026.07.24 | ₩77,958 | ₩80,372 | ₩76,724 | ₩80,023 | +2.65% | 50.5만 |
|---|
| 2026.07.23 | ₩76,107 | ₩77,891 | ₩76,107 | ₩76,993 | +1.16% | 48.8만 |
|---|
| 2026.07.22 | ₩76,738 | ₩77,261 | ₩76,094 | ₩77,207 | +0.61% | 59.8만 |
|---|
| 2026.07.21 | ₩76,322 | ₩76,698 | ₩74,753 | ₩75,987 | -0.44% | 60.8만 |
|---|
| 2026.07.20 | ₩78,186 | ₩79,205 | ₩77,127 | ₩77,690 | -0.63% | 77.6만 |
|---|
| 2026.07.17 | ₩79,541 | ₩81,512 | ₩76,791 | ₩78,186 | -1.70% | 97.5만 |
|---|
| 2026.07.16 | ₩78,521 | ₩79,782 | ₩77,931 | ₩79,165 | +0.82% | 46.6만 |
|---|
| 2026.07.15 | ₩77,730 | ₩80,211 | ₩77,060 | ₩77,744 | +0.02% | 64.9만 |
|---|
| 2026.07.14 | ₩76,523 | ₩78,428 | ₩76,121 | ₩77,247 | +0.95% | 60.8만 |
|---|
| 2026.07.13 | ₩76,738 | ₩78,548 | ₩76,376 | ₩78,267 | +1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩76,818 | ₩77,314 | ₩75,491 | ₩75,946 | -1.13% | 36.1만 |
|---|
| 2026.07.09 | ₩75,477 | ₩76,094 | ₩74,029 | ₩75,987 | +0.68% | 50.7만 |
|---|
| 2026.07.08 | ₩75,812 | ₩76,872 | ₩75,236 | ₩76,738 | +1.22% | 75.1만 |
|---|
| 2026.07.07 | ₩76,496 | ₩77,609 | ₩75,745 | ₩76,242 | -0.33% | 54.3만 |
|---|
| 2026.07.06 | ₩74,753 | ₩75,383 | ₩73,009 | ₩75,155 | +0.54% | 59.4만 |
|---|
| 2026.07.02 | ₩72,969 | ₩75,611 | ₩72,151 | ₩74,766 | +2.46% | 79.3만 |
|---|
| 2026.07.01 | ₩72,647 | ₩73,854 | ₩72,178 | ₩72,191 | -0.63% | 74.3만 |
|---|
| 2026.06.30 | ₩72,446 | ₩73,801 | ₩70,716 | ₩72,098 | -0.48% | 69.6만 |
|---|
| 2026.06.29 | ₩73,640 | ₩73,908 | ₩72,258 | ₩73,036 | -0.82% | 58.8만 |
|---|
| 2026.06.26 | ₩74,216 | ₩75,745 | ₩72,688 | ₩73,130 | -1.46% | 297.3만 |
|---|
| 2026.06.25 | ₩75,504 | ₩76,443 | ₩73,398 | ₩73,854 | -2.18% | 57.4만 |
|---|
| 2026.06.24 | ₩75,102 | ₩76,885 | ₩75,102 | ₩76,148 | +1.39% | 79.6만 |
|---|
| 2026.06.23 | ₩73,935 | ₩75,370 | ₩73,050 | ₩74,994 | +1.43% | 84.7만 |
|---|
| 2026.06.22 | ₩74,337 | ₩75,504 | ₩71,615 | ₩72,473 | -2.51% | 129.9만 |
|---|
| 2026.06.18 | ₩79,138 | ₩79,138 | ₩74,109 | ₩74,753 | -5.54% | 163.5만 |
|---|
| 2026.06.17 | ₩81,297 | ₩82,639 | ₩79,339 | ₩79,635 | -2.05% | 61.2만 |
|---|
| 2026.06.16 | ₩82,719 | ₩83,242 | ₩81,780 | ₩82,075 | -0.78% | 45.2만 |
|---|
| 2026.06.15 | ₩83,618 | ₩84,690 | ₩81,405 | ₩82,048 | -1.88% | 64.9만 |
|---|
| 2026.06.12 | ₩83,121 | ₩84,838 | ₩82,692 | ₩83,524 | +0.48% | 40.4만 |
|---|
| 2026.06.11 | ₩81,821 | ₩83,296 | ₩81,552 | ₩83,121 | +1.59% | 49.5만 |
|---|
| 2026.06.10 | ₩82,169 | ₩83,738 | ₩81,204 | ₩82,263 | +0.11% | 45.4만 |
|---|
| 2026.06.09 | ₩80,184 | ₩82,478 | ₩79,795 | ₩82,156 | +2.46% | 52.1만 |
|---|
| 2026.06.08 | ₩80,681 | ₩81,512 | ₩79,930 | ₩80,010 | -0.83% | 47.1만 |
|---|
| 2026.06.05 | ₩82,089 | ₩83,551 | ₩80,868 | ₩81,190 | -1.09% | 32.9만 |
|---|
| 2026.06.04 | ₩82,545 | ₩83,162 | ₩80,587 | ₩81,163 | -1.67% | 33.3만 |
|---|
| 2026.06.03 | ₩80,681 | ₩81,123 | ₩78,132 | ₩80,654 | -0.03% | 79.3만 |
|---|
| 2026.06.02 | ₩82,545 | ₩84,194 | ₩81,552 | ₩81,700 | -1.02% | 54.3만 |
|---|
| 2026.06.01 | ₩82,934 | ₩84,382 | ₩82,612 | ₩83,725 | +0.95% | 64.6만 |
|---|
| 2026.05.29 | ₩83,779 | ₩84,838 | ₩82,934 | ₩83,054 | -0.86% | 76만 |
|---|
| 2026.05.28 | ₩83,095 | ₩84,825 | ₩82,652 | ₩84,328 | +1.48% | 47.2만 |
|---|
| 2026.05.27 | ₩81,525 | ₩83,577 | ₩81,137 | ₩83,188 | +2.04% | 66만 |
|---|
| 2026.05.26 | ₩82,035 | ₩82,035 | ₩80,614 | ₩81,686 | -0.43% | 52.1만 |
|---|
| 2026.05.22 | ₩82,169 | ₩83,886 | ₩81,700 | ₩82,035 | -0.16% | 56.6만 |
|---|
| 2026.05.21 | ₩80,064 | ₩82,960 | ₩78,307 | ₩82,330 | +2.83% | 61.4만 |
|---|
| 2026.05.20 | ₩80,037 | ₩80,949 | ₩76,335 | ₩80,640 | +0.75% | 104.6만 |
|---|
| 2026.05.19 | ₩79,876 | ₩82,129 | ₩78,857 | ₩80,332 | +0.57% | 111.3만 |
|---|
| 2026.05.18 | ₩79,554 | ₩82,169 | ₩79,554 | ₩79,997 | +0.56% | 86만 |
|---|
| 2026.05.15 | ₩80,667 | ₩81,110 | ₩78,642 | ₩79,608 | -1.31% | 91.5만 |
|---|
| 2026.05.14 | ₩80,037 | ₩81,807 | ₩79,138 | ₩80,372 | +0.42% | 102.4만 |
|---|
| 2026.05.13 | ₩81,083 | ₩81,660 | ₩76,872 | ₩79,715 | -1.69% | 97.5만 |
|---|
| 2026.05.12 | ₩83,081 | ₩83,765 | ₩81,512 | ₩82,048 | -1.24% | 105.7만 |
|---|
| 2026.05.11 | ₩85,441 | ₩85,884 | ₩81,378 | ₩82,504 | -3.44% | 110.6만 |
|---|
| 2026.05.08 | ₩89,398 | ₩89,653 | ₩86,125 | ₩86,192 | -3.59% | 88.7만 |
|---|
| 2026.05.07 | ₩85,281 | ₩94,105 | ₩85,281 | ₩89,398 | +4.83% | 153.5만 |
|---|
| 2026.05.06 | ₩87,681 | ₩88,097 | ₩84,838 | ₩85,763 | -2.19% | 109.8만 |
|---|
| 2026.05.05 | ₩86,729 | ₩88,151 | ₩85,629 | ₩87,480 | +0.87% | 80.3만 |
|---|
| 2026.05.04 | ₩87,654 | ₩89,290 | ₩85,737 | ₩86,555 | -1.25% | 69.5만 |
|---|
| 2026.05.01 | ₩88,513 | ₩88,995 | ₩87,172 | ₩87,949 | -0.64% | 62.2만 |
|---|
| 2026.04.30 | ₩86,876 | ₩88,392 | ₩86,233 | ₩88,003 | +1.30% | 90.2만 |
|---|
| 2026.04.29 | ₩89,009 | ₩89,009 | ₩86,488 | ₩87,641 | -1.54% | 70.6만 |
|---|
| 2026.04.28 | ₩88,204 | ₩89,492 | ₩86,233 | ₩87,681 | -0.59% | 59.8만 |
|---|
| 2026.04.27 | ₩87,802 | ₩89,237 | ₩86,716 | ₩87,212 | -0.67% | 127.5만 |
|---|
| 2026.04.24 | ₩87,172 | ₩89,130 | ₩86,461 | ₩87,802 | +0.72% | 121.1만 |
|---|
| 2026.04.23 | ₩88,969 | ₩89,277 | ₩86,903 | ₩87,909 | -1.19% | 54.2만 |
|---|
| 2026.04.22 | ₩91,530 | ₩92,093 | ₩89,277 | ₩89,867 | -1.82% | 42.8만 |
|---|
| 2026.04.21 | ₩93,046 | ₩94,266 | ₩91,007 | ₩91,088 | -2.10% | 43.6만 |
|---|
| 2026.04.20 | ₩92,469 | ₩93,689 | ₩91,409 | ₩92,053 | -0.45% | 48.7만 |
|---|
| 2026.04.17 | ₩93,622 | ₩94,977 | ₩92,013 | ₩92,764 | -0.92% | 43만 |
|---|
| 2026.04.16 | ₩93,515 | ₩94,548 | ₩92,616 | ₩92,831 | -0.73% | 36.9만 |
|---|
| 2026.04.15 | ₩91,557 | ₩93,274 | ₩91,047 | ₩93,099 | +1.68% | 54만 |
|---|
| 2026.04.14 | ₩90,471 | ₩92,040 | ₩90,135 | ₩91,463 | +1.10% | 58.2만 |
|---|
| 2026.04.13 | ₩88,124 | ₩90,497 | ₩87,386 | ₩90,323 | +2.50% | 55.4만 |
|---|
| 2026.04.10 | ₩88,097 | ₩88,432 | ₩86,192 | ₩88,352 | +0.29% | 52.8만 |
|---|
| 2026.04.09 | ₩86,769 | ₩88,325 | ₩85,495 | ₩88,244 | +1.70% | 63.3만 |
|---|
| 2026.04.08 | ₩90,699 | ₩91,195 | ₩86,568 | ₩87,319 | -3.73% | 76.6만 |
|---|
| 2026.04.07 | ₩85,455 | ₩87,802 | ₩84,959 | ₩87,373 | +2.24% | 96.1만 |
|---|
| 2026.04.06 | ₩83,457 | ₩86,045 | ₩82,558 | ₩85,455 | +2.39% | 58.8만 |
|---|
| 2026.04.02 | ₩83,175 | ₩85,334 | ₩81,472 | ₩83,658 | +0.58% | 97.5만 |
|---|
| 2026.04.01 | ₩85,991 | ₩86,353 | ₩83,832 | ₩83,899 | -2.43% | 71.9만 |
|---|
| 2026.03.31 | ₩88,338 | ₩88,647 | ₩85,240 | ₩85,965 | -2.69% | 100만 |
|---|
| 2026.03.30 | ₩88,003 | ₩88,218 | ₩86,836 | ₩87,212 | -0.90% | 78.4만 |
|---|
| 2026.03.27 | ₩88,553 | ₩88,606 | ₩86,716 | ₩87,292 | -1.42% | 46.3만 |
|---|
| 2026.03.26 | ₩90,176 | ₩91,061 | ₩88,137 | ₩88,553 | -1.80% | 46.2만 |
|---|
| 2026.03.25 | ₩92,241 | ₩92,241 | ₩89,451 | ₩90,940 | -1.41% | 80.7만 |
|---|
| 2026.03.24 | ₩90,712 | ₩91,919 | ₩88,499 | ₩90,028 | -0.75% | 96.3만 |
|---|
| 2026.03.23 | ₩93,729 | ₩94,856 | ₩91,879 | ₩91,892 | -1.96% | 63.6만 |
|---|
| 2026.03.20 | ₩92,308 | ₩93,676 | ₩89,974 | ₩91,718 | -0.64% | 147.1만 |
|---|
| 2026.03.19 | ₩92,160 | ₩94,306 | ₩91,570 | ₩92,174 | +0.01% | 101.1만 |
|---|
| 2026.03.18 | ₩95,178 | ₩96,841 | ₩92,375 | ₩92,683 | -2.62% | 80.4만 |
|---|
| 2026.03.17 | ₩96,894 | ₩98,383 | ₩96,398 | ₩96,680 | -0.22% | 37.7만 |
|---|
| 2026.03.16 | ₩97,230 | ₩97,619 | ₩95,889 | ₩95,969 | -1.30% | 38.2만 |
|---|
| 2026.03.13 | ₩97,645 | ₩98,262 | ₩95,325 | ₩97,109 | -0.55% | 45.6만 |
|---|
| 2026.03.12 | ₩98,638 | ₩99,912 | ₩96,586 | ₩97,136 | -1.52% | 49.2만 |
|---|
| 2026.03.11 | ₩99,268 | ₩99,389 | ₩96,868 | ₩98,906 | -0.36% | 60.5만 |
|---|
| 2026.03.10 | ₩102,956 | ₩102,956 | ₩96,304 | ₩98,544 | -4.29% | 51.8만 |
|---|
| 2026.03.09 | ₩103,587 | ₩104,271 | ₩98,946 | ₩103,640 | +0.05% | 69.2만 |
|---|
| 2026.03.06 | ₩104,740 | ₩105,478 | ₩103,171 | ₩104,619 | -0.12% | 81.6만 |
|---|
| 2026.03.05 | ₩104,324 | ₩106,269 | ₩104,203 | ₩105,665 | +1.29% | 61.9만 |
|---|
| 2026.03.04 | ₩102,943 | ₩105,276 | ₩100,998 | ₩104,458 | +1.47% | 87.1만 |
|---|
| 2026.03.03 | ₩97,096 | ₩102,634 | ₩96,894 | ₩101,950 | +5.00% | 72.3만 |
|---|
| 2026.03.02 | ₩100,046 | ₩101,106 | ₩98,624 | ₩99,067 | -0.98% | 87.5만 |
|---|
| 2026.02.27 | ₩99,979 | ₩101,964 | ₩99,617 | ₩101,401 | +1.42% | 103만 |
|---|
| 2026.02.26 | ₩100,046 | ₩101,789 | ₩99,040 | ₩101,454 | +1.41% | 78.9만 |
|---|
| 2026.02.25 | ₩98,852 | ₩99,590 | ₩96,908 | ₩99,349 | +0.50% | 54.8만 |
|---|
| 2026.02.24 | ₩97,109 | ₩100,690 | ₩97,109 | ₩98,262 | +1.19% | 57.5만 |
|---|
| 2026.02.23 | ₩98,397 | ₩98,946 | ₩96,747 | ₩97,069 | -1.35% | 44.6만 |
|---|
| 2026.02.20 | ₩100,019 | ₩100,837 | ₩97,632 | ₩98,946 | -1.07% | 43.6만 |
|---|
| 2026.02.19 | ₩100,663 | ₩101,776 | ₩99,563 | ₩100,448 | -0.21% | 48.2만 |
|---|
| 2026.02.18 | ₩97,565 | ₩101,575 | ₩97,485 | ₩100,958 | +3.48% | 51.8만 |
|---|
| 2026.02.17 | ₩98,987 | ₩100,489 | ₩96,868 | ₩97,029 | -1.98% | 79.7만 |
|---|
| 2026.02.13 | ₩99,201 | ₩101,494 | ₩97,176 | ₩100,167 | +0.97% | 109.9만 |
|---|
| 2026.02.12 | ₩104,794 | ₩105,786 | ₩96,747 | ₩98,852 | -5.67% | 131.4만 |
|---|
| 2026.02.11 | ₩105,102 | ₩107,194 | ₩100,663 | ₩101,629 | -3.30% | 113.5만 |
|---|
| 2026.02.10 | ₩101,320 | ₩106,242 | ₩100,287 | ₩106,121 | +4.74% | 133.2만 |
|---|
| 2026.02.09 | ₩100,100 | ₩104,136 | ₩100,100 | ₩100,676 | +0.58% | 117.1만 |
|---|
| 2026.02.06 | ₩105,759 | ₩107,422 | ₩99,188 | ₩100,690 | -4.79% | 178.6만 |
|---|
| 2026.02.05 | ₩122,107 | ₩132,460 | ₩103,815 | ₩104,901 | -14.09% | 219.9만 |
|---|
| 2026.02.04 | ₩124,119 | ₩126,023 | ₩122,402 | ₩125,648 | +1.23% | 67.2만 |
|---|
| 2026.02.03 | ₩124,991 | ₩127,042 | ₩122,657 | ₩123,891 | -0.88% | 46만 |
|---|
| 2026.02.02 | ₩127,244 | ₩128,182 | ₩126,063 | ₩126,734 | -0.40% | 43.2만 |
|---|
| 2026.01.30 | ₩125,339 | ₩127,150 | ₩123,556 | ₩126,653 | +1.05% | 66.2만 |
|---|
| 2026.01.29 | ₩127,632 | ₩128,491 | ₩126,063 | ₩126,291 | -1.05% | 107.5만 |
|---|
| 2026.01.28 | ₩129,631 | ₩130,033 | ₩126,922 | ₩127,123 | -1.93% | 48.5만 |
|---|
| 2026.01.27 | ₩131,508 | ₩131,508 | ₩127,472 | ₩129,926 | -1.20% | 50만 |
|---|
| 2026.01.26 | ₩132,353 | ₩133,118 | ₩130,730 | ₩132,313 | -0.03% | 44.7만 |
|---|
| 2026.01.23 | ₩132,903 | ₩134,110 | ₩131,173 | ₩132,219 | -0.51% | 30.6만 |
|---|
| 2026.01.22 | ₩131,334 | ₩133,144 | ₩131,334 | ₩132,675 | +1.02% | 57.8만 |
|---|
| 2026.01.21 | ₩129,161 | ₩131,978 | ₩129,161 | ₩131,334 | +1.68% | 45.5만 |
|---|
| 2026.01.20 | ₩131,173 | ₩132,957 | ₩128,705 | ₩128,813 | -1.80% | 36.3만 |
|---|
| 2026.01.16 | ₩131,227 | ₩131,924 | ₩130,221 | ₩131,857 | +0.48% | 34.6만 |
|---|
| 2026.01.15 | ₩128,907 | ₩132,541 | ₩128,062 | ₩131,991 | +2.39% | 38.6만 |
|---|
| 2026.01.14 | ₩129,094 | ₩129,751 | ₩127,498 | ₩128,772 | -0.25% | 51만 |
|---|
| 2026.01.13 | ₩129,577 | ₩130,637 | ₩128,880 | ₩129,067 | -0.39% | 35.2만 |
|---|
| 2026.01.12 | ₩129,899 | ₩129,899 | ₩128,343 | ₩129,537 | -0.28% | 40.7만 |
|---|
| 2026.01.09 | ₩127,404 | ₩130,355 | ₩127,404 | ₩130,154 | +2.16% | 63.4만 |
|---|
| 2026.01.08 | ₩123,006 | ₩128,249 | ₩123,006 | ₩127,297 | +3.49% | 86.9만 |
|---|
| 2026.01.07 | ₩123,381 | ₩124,146 | ₩120,163 | ₩123,059 | -0.26% | 50.6만 |
|---|
| 2026.01.06 | ₩119,452 | ₩120,793 | ₩118,017 | ₩119,519 | +0.06% | 60.9만 |
|---|
| 2026.01.05 | ₩116,528 | ₩122,161 | ₩115,750 | ₩120,417 | +3.34% | 66.5만 |
|---|
| 2026.01.02 | ₩117,011 | ₩117,977 | ₩115,040 | ₩115,965 | -0.89% | 65.4만 |
|---|
| 2025.12.31 | ₩116,233 | ₩117,802 | ₩115,737 | ₩115,764 | -0.40% | 43.8만 |
|---|
| 2025.12.30 | ₩116,515 | ₩116,998 | ₩115,791 | ₩116,555 | +0.03% | 36.6만 |
|---|
| 2025.12.29 | ₩116,528 | ₩117,413 | ₩115,616 | ₩116,676 | +0.13% | 30.5만 |
|---|
| 2025.12.26 | ₩116,555 | ₩117,413 | ₩115,884 | ₩116,501 | -0.05% | 22만 |
|---|
| 2025.12.24 | ₩116,542 | ₩117,333 | ₩115,750 | ₩116,595 | +0.05% | 18.9만 |
|---|
| 2025.12.23 | ₩117,708 | ₩118,661 | ₩116,676 | ₩116,796 | -0.77% | 60.6만 |
|---|
| 2025.12.22 | ₩118,231 | ₩119,841 | ₩117,628 | ₩118,365 | +0.11% | 41.6만 |
|---|
| 2025.12.19 | ₩116,622 | ₩118,661 | ₩115,361 | ₩118,137 | +1.30% | 120.1만 |
|---|
| 2025.12.18 | ₩118,741 | ₩119,908 | ₩116,649 | ₩117,024 | -1.45% | 73만 |
|---|
| 2025.12.17 | ₩116,998 | ₩119,479 | ₩116,998 | ₩118,741 | +1.49% | 58.1만 |
|---|
| 2025.12.16 | ₩116,367 | ₩117,896 | ₩114,047 | ₩117,708 | +1.15% | 86.7만 |
|---|
| 2025.12.15 | ₩114,530 | ₩116,086 | ₩112,894 | ₩116,005 | +1.29% | 91.2만 |
|---|
| 2025.12.12 | ₩114,128 | ₩114,517 | ₩112,277 | ₩113,229 | -0.79% | 74.2만 |
|---|
| 2025.12.11 | ₩112,693 | ₩114,530 | ₩112,693 | ₩113,993 | +1.15% | 108.4만 |
|---|
| 2025.12.10 | ₩109,581 | ₩112,947 | ₩109,581 | ₩112,518 | +2.68% | 105.1만 |
|---|
| 2025.12.09 | ₩111,499 | ₩112,505 | ₩109,501 | ₩109,715 | -1.60% | 56.3만 |
|---|
| 2025.12.08 | ₩113,497 | ₩113,497 | ₩111,673 | ₩111,781 | -1.51% | 67.5만 |
|---|
| 2025.12.05 | ₩113,122 | ₩113,605 | ₩111,781 | ₩113,551 | +0.38% | 83만 |
|---|
| 2025.12.04 | ₩113,524 | ₩116,407 | ₩112,974 | ₩113,417 | -0.09% | 45.7만 |
|---|
| 2025.12.03 | ₩116,461 | ₩117,011 | ₩113,645 | ₩113,806 | -2.28% | 60만 |
|---|
| 2025.12.02 | ₩117,373 | ₩117,910 | ₩115,107 | ₩116,019 | -1.15% | 51.7만 |
|---|
| 2025.12.01 | ₩115,227 | ₩117,091 | ₩114,758 | ₩116,743 | +1.32% | 67.7만 |
|---|
| 2025.11.28 | ₩115,911 | ₩116,193 | ₩114,704 | ₩115,455 | -0.39% | 26.7만 |
|---|
| 2025.11.26 | ₩115,697 | ₩118,017 | ₩115,630 | ₩115,630 | -0.06% | 51만 |
|---|
| 2025.11.25 | ₩118,057 | ₩119,251 | ₩116,005 | ₩116,193 | -1.58% | 71.5만 |
|---|
| 2025.11.24 | ₩113,712 | ₩117,775 | ₩113,283 | ₩117,655 | +3.47% | 94.6만 |
|---|
| 2025.11.21 | ₩111,311 | ₩116,086 | ₩109,434 | ₩113,819 | +2.25% | 135.1만 |
|---|
| 2025.11.20 | ₩106,229 | ₩113,014 | ₩106,229 | ₩110,051 | +3.60% | 162.9만 |
|---|
| 2025.11.19 | ₩105,665 | ₩106,765 | ₩104,056 | ₩104,284 | -1.31% | 102.3만 |
|---|
| 2025.11.18 | ₩105,102 | ₩106,282 | ₩104,713 | ₩105,880 | +0.74% | 54.5만 |
|---|
| 2025.11.17 | ₩107,033 | ₩107,690 | ₩105,062 | ₩105,089 | -1.82% | 49.5만 |
|---|
| 2025.11.14 | ₩107,422 | ₩107,999 | ₩106,161 | ₩107,020 | -0.37% | 55.5만 |
|---|
| 2025.11.13 | ₩108,227 | ₩109,930 | ₩107,020 | ₩107,985 | -0.22% | 59.1만 |
|---|
| 2025.11.12 | ₩110,466 | ₩110,466 | ₩107,771 | ₩108,039 | -2.20% | 53.6만 |
|---|
| 2025.11.11 | ₩111,606 | ₩111,606 | ₩109,876 | ₩110,627 | -0.88% | 41.8만 |
|---|
| 2025.11.10 | ₩112,867 | ₩113,135 | ₩110,426 | ₩111,419 | -1.28% | 36.9만 |
|---|
| 2025.11.07 | ₩111,700 | ₩112,854 | ₩110,091 | ₩112,760 | +0.95% | 44만 |
|---|
| 2025.11.06 | ₩112,518 | ₩112,599 | ₩110,466 | ₩111,365 | -1.03% | 32.6만 |
|---|
| 2025.11.05 | ₩112,317 | ₩113,323 | ₩111,311 | ₩112,733 | +0.37% | 29.8만 |
|---|
| 2025.11.04 | ₩111,848 | ₩113,739 | ₩111,043 | ₩112,451 | +0.54% | 69.7만 |
|---|
| 2025.11.03 | ₩111,472 | ₩112,532 | ₩108,777 | ₩111,915 | +0.40% | 59.1만 |
|---|
| 2025.10.31 | ₩111,150 | ₩111,821 | ₩108,079 | ₩111,472 | +0.29% | 69.7만 |
|---|
| 2025.10.30 | ₩113,873 | ₩115,040 | ₩111,727 | ₩111,942 | -1.70% | 54.7만 |
|---|
| 2025.10.29 | ₩114,302 | ₩116,193 | ₩113,605 | ₩114,181 | -0.11% | 41.3만 |
|---|
| 2025.10.28 | ₩115,710 | ₩116,609 | ₩114,798 | ₩115,589 | -0.10% | 27.3만 |
|---|
| 2025.10.27 | ₩117,400 | ₩118,137 | ₩115,133 | ₩115,616 | -1.52% | 30.2만 |
|---|
| 2025.10.24 | ₩118,151 | ₩118,459 | ₩116,005 | ₩117,641 | -0.43% | 44.8만 |
|---|
| 2025.10.23 | ₩117,735 | ₩119,304 | ₩117,185 | ₩117,628 | -0.09% | 49.8만 |
|---|
| 2025.10.22 | ₩117,427 | ₩118,164 | ₩116,582 | ₩117,454 | +0.02% | 49.9만 |
|---|
| 2025.10.21 | ₩116,904 | ₩117,883 | ₩115,549 | ₩117,628 | +0.62% | 34.4만 |
|---|
| 2025.10.20 | ₩114,771 | ₩117,185 | ₩114,235 | ₩116,743 | +1.72% | 34.2만 |
|---|
| 2025.10.17 | ₩112,183 | ₩114,248 | ₩111,352 | ₩114,235 | +1.83% | 63.8만 |
|---|
| 2025.10.16 | ₩113,122 | ₩114,007 | ₩111,539 | ₩112,585 | -0.47% | 42.7만 |
|---|
| 2025.10.15 | ₩114,154 | ₩115,348 | ₩112,357 | ₩112,679 | -1.29% | 37.7만 |
|---|
| 2025.10.14 | ₩113,511 | ₩114,664 | ₩111,875 | ₩113,645 | +0.12% | 67.2만 |
|---|
| 2025.10.13 | ₩114,771 | ₩115,737 | ₩112,733 | ₩114,289 | -0.42% | 43.8만 |
|---|
| 2025.10.10 | ₩118,956 | ₩119,371 | ₩113,900 | ₩114,691 | -3.59% | 52.9만 |
|---|