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 | ₩78,175 | ₩80,723 | ₩78,175 | ₩79,650 | +1.89% | 76.5만 |
| 2026.10.08 | ₩74,849 | ₩78,966 | ₩74,742 | ₩78,819 | +5.30% | 112만 |
| 2026.10.07 | ₩73,347 | ₩75,157 | ₩72,475 | ₩74,634 | +1.76% | 86.9만 |
| 2026.10.06 | ₩73,159 | ₩73,655 | ₩72,153 | ₩73,334 | +0.24% | 66.6만 |
| 2026.10.05 | ₩70,477 | ₩73,025 | ₩70,343 | ₩72,971 | +3.54% | 73.2만 |
| 2026.10.02 | ₩72,006 | ₩72,006 | ₩70,557 | ₩70,611 | -1.94% | 61만 |
| 2026.10.01 | ₩72,730 | ₩74,433 | ₩71,778 | ₩71,791 | -1.29% | 107.4만 |
| 2026.09.30 | ₩71,349 | ₩71,952 | ₩70,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,335 |
| -0.02% |
| 83.6만 |
| 2026.09.29 | ₩69,552 | ₩71,215 | ₩68,626 | ₩71,174 | +2.33% | 89.7만 |
|---|
| 2026.09.28 | ₩69,605 | ₩70,356 | ₩68,452 | ₩69,873 | +0.39% | 100.8만 |
|---|
| 2026.09.25 | ₩69,967 | ₩71,563 | ₩69,310 | ₩70,557 | +0.84% | 50.3만 |
|---|
| 2026.09.24 | ₩72,287 | ₩72,851 | ₩69,780 | ₩70,571 | -2.37% | 69.5만 |
|---|
| 2026.09.23 | ₩75,171 | ₩75,171 | ₩71,952 | ₩72,140 | -4.03% | 53.7만 |
|---|
| 2026.09.22 | ₩76,163 | ₩76,163 | ₩74,004 | ₩74,004 | -2.84% | 69.9만 |
|---|
| 2026.09.21 | ₩75,050 | ₩76,069 | ₩74,728 | ₩75,064 | +0.02% | 70만 |
|---|
| 2026.09.18 | ₩75,627 | ₩76,069 | ₩74,634 | ₩75,023 | -0.80% | 194.6만 |
|---|
| 2026.09.17 | ₩77,317 | ₩77,357 | ₩76,029 | ₩76,190 | -1.46% | 61.2만 |
|---|
| 2026.09.16 | ₩77,692 | ₩78,846 | ₩77,022 | ₩77,263 | -0.55% | 67.6만 |
|---|
| 2026.09.15 | ₩78,403 | ₩79,261 | ₩77,598 | ₩78,028 | -0.48% | 75.5만 |
|---|
| 2026.09.14 | ₩78,484 | ₩80,187 | ₩76,660 | ₩79,597 | +1.42% | 81.6만 |
|---|
| 2026.09.11 | ₩76,002 | ₩77,008 | ₩75,064 | ₩76,338 | +0.44% | 45.4만 |
|---|
| 2026.09.10 | ₩75,157 | ₩76,485 | ₩74,943 | ₩75,815 | +0.87% | 44.8만 |
|---|
| 2026.09.09 | ₩75,667 | ₩75,989 | ₩74,219 | ₩75,251 | -0.55% | 82.5만 |
|---|
| 2026.09.08 | ₩76,512 | ₩76,512 | ₩74,527 | ₩75,546 | -1.26% | 44.6만 |
|---|
| 2026.09.04 | ₩77,142 | ₩77,773 | ₩76,056 | ₩77,330 | +0.24% | 47만 |
|---|
| 2026.09.03 | ₩77,786 | ₩79,382 | ₩76,955 | ₩78,363 | +0.74% | 44.3만 |
|---|
| 2026.09.02 | ₩77,022 | ₩78,215 | ₩75,734 | ₩77,236 | +0.28% | 55.4만 |
|---|
| 2026.09.01 | ₩77,464 | ₩78,671 | ₩77,250 | ₩77,303 | -0.21% | 52.4만 |
|---|
| 2026.08.31 | ₩79,355 | ₩79,355 | ₩77,357 | ₩77,478 | -2.37% | 76.5만 |
|---|
| 2026.08.28 | ₩80,066 | ₩81,394 | ₩79,811 | ₩80,133 | +0.08% | 37.3만 |
|---|
| 2026.08.27 | ₩79,020 | ₩80,643 | ₩78,832 | ₩79,851 | +1.05% | 36만 |
|---|
| 2026.08.26 | ₩77,987 | ₩79,489 | ₩77,545 | ₩79,087 | +1.41% | 36.4만 |
|---|
| 2026.08.25 | ₩77,437 | ₩78,658 | ₩77,250 | ₩78,497 | +1.37% | 33.1만 |
|---|
| 2026.08.24 | ₩78,054 | ₩78,738 | ₩77,800 | ₩78,108 | +0.07% | 34.6만 |
|---|
| 2026.08.21 | ₩77,531 | ₩78,551 | ₩77,116 | ₩78,081 | +0.71% | 36.9만 |
|---|
| 2026.08.20 | ₩77,893 | ₩78,698 | ₩77,035 | ₩77,464 | -0.55% | 43.9만 |
|---|
| 2026.08.19 | ₩76,230 | ₩79,167 | ₩75,949 | ₩78,323 | +2.74% | 47.7만 |
|---|
| 2026.08.18 | ₩73,897 | ₩76,445 | ₩73,897 | ₩75,627 | +2.34% | 56.5만 |
|---|
| 2026.08.17 | ₩73,226 | ₩74,420 | ₩72,650 | ₩72,998 | -0.31% | 42.8만 |
|---|
| 2026.08.14 | ₩75,090 | ₩75,385 | ₩73,588 | ₩74,138 | -1.27% | 39.1만 |
|---|
| 2026.08.13 | ₩73,226 | ₩75,238 | ₩73,092 | ₩75,184 | +2.67% | 66.6만 |
|---|
| 2026.08.12 | ₩72,194 | ₩73,427 | ₩71,657 | ₩73,012 | +1.13% | 72.5만 |
|---|
| 2026.08.11 | ₩74,058 | ₩74,165 | ₩71,872 | ₩72,676 | -1.87% | 84.6만 |
|---|
| 2026.08.10 | ₩78,524 | ₩78,913 | ₩74,004 | ₩74,165 | -5.55% | 92.5만 |
|---|
| 2026.08.07 | ₩79,704 | ₩82,762 | ₩79,141 | ₩79,382 | -0.40% | 137.8만 |
|---|
| 2026.08.06 | ₩77,652 | ₩79,355 | ₩72,636 | ₩78,229 | +0.74% | 118.8만 |
|---|
| 2026.08.05 | ₩85,538 | ₩85,578 | ₩83,633 | ₩84,693 | -0.99% | 51.6만 |
|---|
| 2026.08.04 | ₩82,239 | ₩84,934 | ₩81,917 | ₩84,934 | +3.28% | 58.3만 |
|---|
| 2026.08.03 | ₩82,131 | ₩83,633 | ₩82,131 | ₩83,432 | +1.58% | 61.3만 |
|---|
| 2026.07.31 | ₩80,495 | ₩81,461 | ₩79,865 | ₩80,804 | +0.38% | 57.8만 |
|---|
| 2026.07.30 | ₩82,775 | ₩83,137 | ₩80,173 | ₩81,327 | -1.75% | 51.7만 |
|---|
| 2026.07.29 | ₩84,478 | ₩85,551 | ₩84,009 | ₩84,720 | +0.29% | 64.6만 |
|---|
| 2026.07.28 | ₩83,218 | ₩85,283 | ₩83,003 | ₩84,425 | +1.45% | 57.2만 |
|---|
| 2026.07.27 | ₩80,173 | ₩83,110 | ₩80,026 | ₩81,716 | +1.92% | 55.9만 |
|---|
| 2026.07.24 | ₩77,960 | ₩80,375 | ₩76,727 | ₩80,026 | +2.65% | 50.5만 |
|---|
| 2026.07.23 | ₩76,110 | ₩77,893 | ₩76,110 | ₩76,995 | +1.16% | 48.8만 |
|---|
| 2026.07.22 | ₩76,740 | ₩77,263 | ₩76,096 | ₩77,209 | +0.61% | 59.8만 |
|---|
| 2026.07.21 | ₩76,324 | ₩76,700 | ₩74,755 | ₩75,989 | -0.44% | 60.8만 |
|---|
| 2026.07.20 | ₩78,188 | ₩79,208 | ₩77,129 | ₩77,692 | -0.63% | 77.6만 |
|---|
| 2026.07.17 | ₩79,543 | ₩81,514 | ₩76,794 | ₩78,188 | -1.70% | 97.5만 |
|---|
| 2026.07.16 | ₩78,524 | ₩79,784 | ₩77,934 | ₩79,167 | +0.82% | 46.6만 |
|---|
| 2026.07.15 | ₩77,732 | ₩80,214 | ₩77,062 | ₩77,746 | +0.02% | 64.9만 |
|---|
| 2026.07.14 | ₩76,525 | ₩78,430 | ₩76,123 | ₩77,250 | +0.95% | 60.8만 |
|---|
| 2026.07.13 | ₩76,740 | ₩78,551 | ₩76,378 | ₩78,269 | +1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩76,820 | ₩77,317 | ₩75,493 | ₩75,949 | -1.13% | 36.1만 |
|---|
| 2026.07.09 | ₩75,479 | ₩76,096 | ₩74,031 | ₩75,989 | +0.68% | 50.7만 |
|---|
| 2026.07.08 | ₩75,815 | ₩76,874 | ₩75,238 | ₩76,740 | +1.22% | 75.1만 |
|---|
| 2026.07.07 | ₩76,499 | ₩77,612 | ₩75,748 | ₩76,244 | -0.33% | 54.3만 |
|---|
| 2026.07.06 | ₩74,755 | ₩75,385 | ₩73,012 | ₩75,157 | +0.54% | 59.4만 |
|---|
| 2026.07.02 | ₩72,971 | ₩75,613 | ₩72,153 | ₩74,769 | +2.46% | 79.3만 |
|---|
| 2026.07.01 | ₩72,650 | ₩73,857 | ₩72,180 | ₩72,194 | -0.63% | 74.3만 |
|---|
| 2026.06.30 | ₩72,448 | ₩73,803 | ₩70,718 | ₩72,100 | -0.48% | 69.6만 |
|---|
| 2026.06.29 | ₩73,642 | ₩73,910 | ₩72,261 | ₩73,038 | -0.82% | 58.8만 |
|---|
| 2026.06.26 | ₩74,219 | ₩75,748 | ₩72,690 | ₩73,132 | -1.46% | 297.3만 |
|---|
| 2026.06.25 | ₩75,506 | ₩76,445 | ₩73,401 | ₩73,857 | -2.18% | 57.4만 |
|---|
| 2026.06.24 | ₩75,104 | ₩76,888 | ₩75,104 | ₩76,150 | +1.39% | 79.6만 |
|---|
| 2026.06.23 | ₩73,937 | ₩75,372 | ₩73,052 | ₩74,997 | +1.43% | 84.7만 |
|---|
| 2026.06.22 | ₩74,339 | ₩75,506 | ₩71,617 | ₩72,475 | -2.51% | 129.9만 |
|---|
| 2026.06.18 | ₩79,141 | ₩79,141 | ₩74,111 | ₩74,755 | -5.54% | 163.5만 |
|---|
| 2026.06.17 | ₩81,300 | ₩82,641 | ₩79,342 | ₩79,637 | -2.05% | 61.2만 |
|---|
| 2026.06.16 | ₩82,722 | ₩83,245 | ₩81,783 | ₩82,078 | -0.78% | 45.2만 |
|---|
| 2026.06.15 | ₩83,620 | ₩84,693 | ₩81,407 | ₩82,051 | -1.88% | 64.9만 |
|---|
| 2026.06.12 | ₩83,124 | ₩84,841 | ₩82,695 | ₩83,526 | +0.48% | 40.4만 |
|---|
| 2026.06.11 | ₩81,823 | ₩83,298 | ₩81,555 | ₩83,124 | +1.59% | 49.5만 |
|---|
| 2026.06.10 | ₩82,172 | ₩83,741 | ₩81,206 | ₩82,266 | +0.11% | 45.4만 |
|---|
| 2026.06.09 | ₩80,187 | ₩82,480 | ₩79,798 | ₩82,158 | +2.46% | 52.1만 |
|---|
| 2026.06.08 | ₩80,683 | ₩81,514 | ₩79,932 | ₩80,012 | -0.83% | 47.1만 |
|---|
| 2026.06.05 | ₩82,091 | ₩83,553 | ₩80,871 | ₩81,193 | -1.09% | 32.9만 |
|---|
| 2026.06.04 | ₩82,547 | ₩83,164 | ₩80,589 | ₩81,166 | -1.67% | 33.3만 |
|---|
| 2026.06.03 | ₩80,683 | ₩81,126 | ₩78,135 | ₩80,656 | -0.03% | 79.3만 |
|---|
| 2026.06.02 | ₩82,547 | ₩84,197 | ₩81,555 | ₩81,702 | -1.02% | 54.3만 |
|---|
| 2026.06.01 | ₩82,936 | ₩84,385 | ₩82,614 | ₩83,727 | +0.95% | 64.6만 |
|---|
| 2026.05.29 | ₩83,781 | ₩84,841 | ₩82,936 | ₩83,057 | -0.86% | 76만 |
|---|
| 2026.05.28 | ₩83,097 | ₩84,827 | ₩82,654 | ₩84,331 | +1.48% | 47.2만 |
|---|
| 2026.05.27 | ₩81,528 | ₩83,580 | ₩81,139 | ₩83,191 | +2.04% | 66만 |
|---|
| 2026.05.26 | ₩82,038 | ₩82,038 | ₩80,616 | ₩81,689 | -0.43% | 52.1만 |
|---|
| 2026.05.22 | ₩82,172 | ₩83,888 | ₩81,702 | ₩82,038 | -0.16% | 56.6만 |
|---|
| 2026.05.21 | ₩80,066 | ₩82,963 | ₩78,309 | ₩82,333 | +2.83% | 61.4만 |
|---|
| 2026.05.20 | ₩80,039 | ₩80,951 | ₩76,338 | ₩80,643 | +0.75% | 104.6만 |
|---|
| 2026.05.19 | ₩79,878 | ₩82,131 | ₩78,859 | ₩80,334 | +0.57% | 111.3만 |
|---|
| 2026.05.18 | ₩79,556 | ₩82,172 | ₩79,556 | ₩79,999 | +0.56% | 86만 |
|---|
| 2026.05.15 | ₩80,670 | ₩81,112 | ₩78,644 | ₩79,610 | -1.31% | 91.5만 |
|---|
| 2026.05.14 | ₩80,039 | ₩81,810 | ₩79,141 | ₩80,375 | +0.42% | 102.4만 |
|---|
| 2026.05.13 | ₩81,085 | ₩81,662 | ₩76,874 | ₩79,717 | -1.69% | 97.5만 |
|---|
| 2026.05.12 | ₩83,084 | ₩83,768 | ₩81,514 | ₩82,051 | -1.24% | 105.7만 |
|---|
| 2026.05.11 | ₩85,444 | ₩85,887 | ₩81,380 | ₩82,507 | -3.44% | 110.6만 |
|---|
| 2026.05.08 | ₩89,400 | ₩89,655 | ₩86,128 | ₩86,195 | -3.59% | 88.7만 |
|---|
| 2026.05.07 | ₩85,283 | ₩94,108 | ₩85,283 | ₩89,400 | +4.83% | 153.5만 |
|---|
| 2026.05.06 | ₩87,684 | ₩88,099 | ₩84,841 | ₩85,766 | -2.19% | 109.8만 |
|---|
| 2026.05.05 | ₩86,732 | ₩88,153 | ₩85,632 | ₩87,483 | +0.87% | 80.3만 |
|---|
| 2026.05.04 | ₩87,657 | ₩89,293 | ₩85,739 | ₩86,557 | -1.25% | 69.5만 |
|---|
| 2026.05.01 | ₩88,515 | ₩88,998 | ₩87,174 | ₩87,952 | -0.64% | 62.2만 |
|---|
| 2026.04.30 | ₩86,879 | ₩88,395 | ₩86,235 | ₩88,006 | +1.30% | 90.2만 |
|---|
| 2026.04.29 | ₩89,011 | ₩89,011 | ₩86,490 | ₩87,643 | -1.54% | 70.6만 |
|---|
| 2026.04.28 | ₩88,207 | ₩89,494 | ₩86,235 | ₩87,684 | -0.59% | 59.8만 |
|---|
| 2026.04.27 | ₩87,804 | ₩89,239 | ₩86,718 | ₩87,214 | -0.67% | 127.5만 |
|---|
| 2026.04.24 | ₩87,174 | ₩89,132 | ₩86,463 | ₩87,804 | +0.72% | 121.1만 |
|---|
| 2026.04.23 | ₩88,971 | ₩89,280 | ₩86,906 | ₩87,912 | -1.19% | 54.2만 |
|---|
| 2026.04.22 | ₩91,533 | ₩92,096 | ₩89,280 | ₩89,870 | -1.82% | 42.8만 |
|---|
| 2026.04.21 | ₩93,048 | ₩94,269 | ₩91,010 | ₩91,090 | -2.10% | 43.6만 |
|---|
| 2026.04.20 | ₩92,472 | ₩93,692 | ₩91,412 | ₩92,056 | -0.45% | 48.7만 |
|---|
| 2026.04.17 | ₩93,625 | ₩94,980 | ₩92,016 | ₩92,767 | -0.92% | 43만 |
|---|
| 2026.04.16 | ₩93,518 | ₩94,550 | ₩92,619 | ₩92,834 | -0.73% | 36.9만 |
|---|
| 2026.04.15 | ₩91,560 | ₩93,276 | ₩91,050 | ₩93,102 | +1.68% | 54만 |
|---|
| 2026.04.14 | ₩90,473 | ₩92,042 | ₩90,138 | ₩91,466 | +1.10% | 58.2만 |
|---|
| 2026.04.13 | ₩88,126 | ₩90,500 | ₩87,389 | ₩90,326 | +2.50% | 55.4만 |
|---|
| 2026.04.10 | ₩88,099 | ₩88,435 | ₩86,195 | ₩88,354 | +0.29% | 52.8만 |
|---|
| 2026.04.09 | ₩86,772 | ₩88,327 | ₩85,498 | ₩88,247 | +1.70% | 63.3만 |
|---|
| 2026.04.08 | ₩90,701 | ₩91,198 | ₩86,571 | ₩87,322 | -3.73% | 76.6만 |
|---|
| 2026.04.07 | ₩85,457 | ₩87,804 | ₩84,961 | ₩87,375 | +2.24% | 96.1만 |
|---|
| 2026.04.06 | ₩83,459 | ₩86,048 | ₩82,561 | ₩85,457 | +2.39% | 58.8만 |
|---|
| 2026.04.02 | ₩83,178 | ₩85,337 | ₩81,474 | ₩83,660 | +0.58% | 97.5만 |
|---|
| 2026.04.01 | ₩85,994 | ₩86,356 | ₩83,835 | ₩83,902 | -2.43% | 71.9만 |
|---|
| 2026.03.31 | ₩88,341 | ₩88,649 | ₩85,243 | ₩85,967 | -2.69% | 100만 |
|---|
| 2026.03.30 | ₩88,006 | ₩88,220 | ₩86,839 | ₩87,214 | -0.90% | 78.4만 |
|---|
| 2026.03.27 | ₩88,555 | ₩88,609 | ₩86,718 | ₩87,295 | -1.42% | 46.3만 |
|---|
| 2026.03.26 | ₩90,178 | ₩91,063 | ₩88,140 | ₩88,555 | -1.80% | 46.2만 |
|---|
| 2026.03.25 | ₩92,244 | ₩92,244 | ₩89,454 | ₩90,943 | -1.41% | 80.7만 |
|---|
| 2026.03.24 | ₩90,715 | ₩91,922 | ₩88,502 | ₩90,031 | -0.75% | 96.3만 |
|---|
| 2026.03.23 | ₩93,732 | ₩94,859 | ₩91,882 | ₩91,895 | -1.96% | 63.6만 |
|---|
| 2026.03.20 | ₩92,311 | ₩93,679 | ₩89,977 | ₩91,721 | -0.64% | 147.1만 |
|---|
| 2026.03.19 | ₩92,163 | ₩94,309 | ₩91,573 | ₩92,177 | +0.01% | 101.1만 |
|---|
| 2026.03.18 | ₩95,181 | ₩96,844 | ₩92,378 | ₩92,686 | -2.62% | 80.4만 |
|---|
| 2026.03.17 | ₩96,897 | ₩98,386 | ₩96,401 | ₩96,683 | -0.22% | 37.7만 |
|---|
| 2026.03.16 | ₩97,233 | ₩97,622 | ₩95,892 | ₩95,972 | -1.30% | 38.2만 |
|---|
| 2026.03.13 | ₩97,648 | ₩98,265 | ₩95,328 | ₩97,112 | -0.55% | 45.6만 |
|---|
| 2026.03.12 | ₩98,641 | ₩99,915 | ₩96,589 | ₩97,139 | -1.52% | 49.2만 |
|---|
| 2026.03.11 | ₩99,271 | ₩99,392 | ₩96,871 | ₩98,909 | -0.36% | 60.5만 |
|---|
| 2026.03.10 | ₩102,959 | ₩102,959 | ₩96,307 | ₩98,547 | -4.29% | 51.8만 |
|---|
| 2026.03.09 | ₩103,590 | ₩104,274 | ₩98,949 | ₩103,643 | +0.05% | 69.2만 |
|---|
| 2026.03.06 | ₩104,743 | ₩105,481 | ₩103,174 | ₩104,622 | -0.12% | 81.6만 |
|---|
| 2026.03.05 | ₩104,327 | ₩106,272 | ₩104,207 | ₩105,668 | +1.29% | 61.9만 |
|---|
| 2026.03.04 | ₩102,946 | ₩105,279 | ₩101,001 | ₩104,461 | +1.47% | 87.1만 |
|---|
| 2026.03.03 | ₩97,099 | ₩102,637 | ₩96,897 | ₩101,953 | +5.00% | 72.3만 |
|---|
| 2026.03.02 | ₩100,049 | ₩101,109 | ₩98,627 | ₩99,070 | -0.98% | 87.5만 |
|---|
| 2026.02.27 | ₩99,982 | ₩101,967 | ₩99,620 | ₩101,404 | +1.42% | 103만 |
|---|
| 2026.02.26 | ₩100,049 | ₩101,793 | ₩99,043 | ₩101,457 | +1.41% | 78.9만 |
|---|
| 2026.02.25 | ₩98,855 | ₩99,593 | ₩96,911 | ₩99,352 | +0.50% | 54.8만 |
|---|
| 2026.02.24 | ₩97,112 | ₩100,693 | ₩97,112 | ₩98,265 | +1.19% | 57.5만 |
|---|
| 2026.02.23 | ₩98,399 | ₩98,949 | ₩96,750 | ₩97,072 | -1.35% | 44.6만 |
|---|
| 2026.02.20 | ₩100,022 | ₩100,840 | ₩97,635 | ₩98,949 | -1.07% | 43.6만 |
|---|
| 2026.02.19 | ₩100,666 | ₩101,779 | ₩99,566 | ₩100,451 | -0.21% | 48.2만 |
|---|
| 2026.02.18 | ₩97,568 | ₩101,578 | ₩97,487 | ₩100,961 | +3.48% | 51.8만 |
|---|
| 2026.02.17 | ₩98,990 | ₩100,492 | ₩96,871 | ₩97,031 | -1.98% | 79.7만 |
|---|
| 2026.02.13 | ₩99,204 | ₩101,497 | ₩97,179 | ₩100,170 | +0.97% | 109.9만 |
|---|
| 2026.02.12 | ₩104,797 | ₩105,789 | ₩96,750 | ₩98,855 | -5.67% | 131.4만 |
|---|
| 2026.02.11 | ₩105,105 | ₩107,197 | ₩100,666 | ₩101,632 | -3.30% | 113.5만 |
|---|
| 2026.02.10 | ₩101,323 | ₩106,245 | ₩100,290 | ₩106,124 | +4.74% | 133.2만 |
|---|
| 2026.02.09 | ₩100,103 | ₩104,140 | ₩100,103 | ₩100,679 | +0.58% | 117.1만 |
|---|
| 2026.02.06 | ₩105,762 | ₩107,425 | ₩99,191 | ₩100,693 | -4.79% | 178.6만 |
|---|
| 2026.02.05 | ₩122,111 | ₩132,464 | ₩103,818 | ₩104,904 | -14.09% | 219.9만 |
|---|
| 2026.02.04 | ₩124,123 | ₩126,027 | ₩122,406 | ₩125,651 | +1.23% | 67.2만 |
|---|
| 2026.02.03 | ₩124,994 | ₩127,046 | ₩122,661 | ₩123,895 | -0.88% | 46만 |
|---|
| 2026.02.02 | ₩127,247 | ₩128,186 | ₩126,067 | ₩126,738 | -0.40% | 43.2만 |
|---|
| 2026.01.30 | ₩125,343 | ₩127,153 | ₩123,559 | ₩126,657 | +1.05% | 66.2만 |
|---|
| 2026.01.29 | ₩127,636 | ₩128,495 | ₩126,067 | ₩126,295 | -1.05% | 107.5만 |
|---|
| 2026.01.28 | ₩129,635 | ₩130,037 | ₩126,925 | ₩127,127 | -1.93% | 48.5만 |
|---|
| 2026.01.27 | ₩131,512 | ₩131,512 | ₩127,475 | ₩129,930 | -1.20% | 50만 |
|---|
| 2026.01.26 | ₩132,357 | ₩133,122 | ₩130,734 | ₩132,317 | -0.03% | 44.7만 |
|---|
| 2026.01.23 | ₩132,907 | ₩134,114 | ₩131,177 | ₩132,223 | -0.51% | 30.6만 |
|---|
| 2026.01.22 | ₩131,338 | ₩133,148 | ₩131,338 | ₩132,679 | +1.02% | 57.8만 |
|---|
| 2026.01.21 | ₩129,165 | ₩131,982 | ₩129,165 | ₩131,338 | +1.68% | 45.5만 |
|---|
| 2026.01.20 | ₩131,177 | ₩132,961 | ₩128,709 | ₩128,817 | -1.80% | 36.3만 |
|---|
| 2026.01.16 | ₩131,231 | ₩131,928 | ₩130,225 | ₩131,861 | +0.48% | 34.6만 |
|---|
| 2026.01.15 | ₩128,910 | ₩132,545 | ₩128,065 | ₩131,995 | +2.39% | 38.6만 |
|---|
| 2026.01.14 | ₩129,098 | ₩129,755 | ₩127,502 | ₩128,776 | -0.25% | 51만 |
|---|
| 2026.01.13 | ₩129,581 | ₩130,640 | ₩128,884 | ₩129,071 | -0.39% | 35.2만 |
|---|
| 2026.01.12 | ₩129,903 | ₩129,903 | ₩128,347 | ₩129,541 | -0.28% | 40.7만 |
|---|
| 2026.01.09 | ₩127,408 | ₩130,359 | ₩127,408 | ₩130,158 | +2.16% | 63.4만 |
|---|
| 2026.01.08 | ₩123,009 | ₩128,253 | ₩123,009 | ₩127,301 | +3.49% | 86.9만 |
|---|
| 2026.01.07 | ₩123,385 | ₩124,149 | ₩120,166 | ₩123,063 | -0.26% | 50.6만 |
|---|
| 2026.01.06 | ₩119,455 | ₩120,796 | ₩118,020 | ₩119,522 | +0.06% | 60.9만 |
|---|
| 2026.01.05 | ₩116,532 | ₩122,164 | ₩115,754 | ₩120,421 | +3.34% | 66.5만 |
|---|
| 2026.01.02 | ₩117,014 | ₩117,980 | ₩115,043 | ₩115,968 | -0.89% | 65.4만 |
|---|
| 2025.12.31 | ₩116,237 | ₩117,806 | ₩115,740 | ₩115,767 | -0.40% | 43.8만 |
|---|
| 2025.12.30 | ₩116,518 | ₩117,001 | ₩115,794 | ₩116,558 | +0.03% | 36.6만 |
|---|
| 2025.12.29 | ₩116,532 | ₩117,417 | ₩115,620 | ₩116,679 | +0.13% | 30.5만 |
|---|
| 2025.12.26 | ₩116,558 | ₩117,417 | ₩115,888 | ₩116,505 | -0.05% | 22만 |
|---|
| 2025.12.24 | ₩116,545 | ₩117,336 | ₩115,754 | ₩116,599 | +0.05% | 18.9만 |
|---|
| 2025.12.23 | ₩117,712 | ₩118,664 | ₩116,679 | ₩116,800 | -0.77% | 60.6만 |
|---|
| 2025.12.22 | ₩118,235 | ₩119,844 | ₩117,631 | ₩118,369 | +0.11% | 41.6만 |
|---|
| 2025.12.19 | ₩116,626 | ₩118,664 | ₩115,365 | ₩118,141 | +1.30% | 120.1만 |
|---|
| 2025.12.18 | ₩118,745 | ₩119,911 | ₩116,652 | ₩117,028 | -1.45% | 73만 |
|---|
| 2025.12.17 | ₩117,001 | ₩119,482 | ₩117,001 | ₩118,745 | +1.49% | 58.1만 |
|---|
| 2025.12.16 | ₩116,371 | ₩117,900 | ₩114,051 | ₩117,712 | +1.15% | 86.7만 |
|---|
| 2025.12.15 | ₩114,533 | ₩116,089 | ₩112,897 | ₩116,009 | +1.29% | 91.2만 |
|---|
| 2025.12.12 | ₩114,131 | ₩114,520 | ₩112,280 | ₩113,232 | -0.79% | 74.2만 |
|---|
| 2025.12.11 | ₩112,696 | ₩114,533 | ₩112,696 | ₩113,997 | +1.15% | 108.4만 |
|---|
| 2025.12.10 | ₩109,585 | ₩112,951 | ₩109,585 | ₩112,522 | +2.68% | 105.1만 |
|---|
| 2025.12.09 | ₩111,502 | ₩112,508 | ₩109,504 | ₩109,719 | -1.60% | 56.3만 |
|---|
| 2025.12.08 | ₩113,501 | ₩113,501 | ₩111,677 | ₩111,784 | -1.51% | 67.5만 |
|---|
| 2025.12.05 | ₩113,125 | ₩113,608 | ₩111,784 | ₩113,554 | +0.38% | 83만 |
|---|
| 2025.12.04 | ₩113,528 | ₩116,411 | ₩112,978 | ₩113,420 | -0.09% | 45.7만 |
|---|
| 2025.12.03 | ₩116,465 | ₩117,014 | ₩113,648 | ₩113,809 | -2.28% | 60만 |
|---|
| 2025.12.02 | ₩117,377 | ₩117,913 | ₩115,110 | ₩116,022 | -1.15% | 51.7만 |
|---|
| 2025.12.01 | ₩115,231 | ₩117,095 | ₩114,761 | ₩116,746 | +1.32% | 67.7만 |
|---|
| 2025.11.28 | ₩115,915 | ₩116,196 | ₩114,708 | ₩115,459 | -0.39% | 26.7만 |
|---|
| 2025.11.26 | ₩115,700 | ₩118,020 | ₩115,633 | ₩115,633 | -0.06% | 51만 |
|---|
| 2025.11.25 | ₩118,061 | ₩119,254 | ₩116,009 | ₩116,196 | -1.58% | 71.5만 |
|---|
| 2025.11.24 | ₩113,715 | ₩117,779 | ₩113,286 | ₩117,658 | +3.47% | 94.6만 |
|---|
| 2025.11.21 | ₩111,315 | ₩116,089 | ₩109,437 | ₩113,823 | +2.25% | 135.1만 |
|---|
| 2025.11.20 | ₩106,232 | ₩113,018 | ₩106,232 | ₩110,054 | +3.60% | 162.9만 |
|---|
| 2025.11.19 | ₩105,668 | ₩106,768 | ₩104,059 | ₩104,287 | -1.31% | 102.3만 |
|---|
| 2025.11.18 | ₩105,105 | ₩106,285 | ₩104,716 | ₩105,883 | +0.74% | 54.5만 |
|---|
| 2025.11.17 | ₩107,036 | ₩107,694 | ₩105,065 | ₩105,092 | -1.82% | 49.5만 |
|---|
| 2025.11.14 | ₩107,425 | ₩108,002 | ₩106,165 | ₩107,023 | -0.37% | 55.5만 |
|---|
| 2025.11.13 | ₩108,230 | ₩109,933 | ₩107,023 | ₩107,989 | -0.22% | 59.1만 |
|---|
| 2025.11.12 | ₩110,470 | ₩110,470 | ₩107,774 | ₩108,042 | -2.20% | 53.6만 |
|---|
| 2025.11.11 | ₩111,610 | ₩111,610 | ₩109,880 | ₩110,631 | -0.88% | 41.8만 |
|---|
| 2025.11.10 | ₩112,870 | ₩113,139 | ₩110,429 | ₩111,422 | -1.28% | 36.9만 |
|---|
| 2025.11.07 | ₩111,704 | ₩112,857 | ₩110,094 | ₩112,763 | +0.95% | 44만 |
|---|
| 2025.11.06 | ₩112,522 | ₩112,602 | ₩110,470 | ₩111,368 | -1.03% | 32.6만 |
|---|
| 2025.11.05 | ₩112,320 | ₩113,326 | ₩111,315 | ₩112,736 | +0.37% | 29.8만 |
|---|
| 2025.11.04 | ₩111,851 | ₩113,742 | ₩111,046 | ₩112,455 | +0.54% | 69.7만 |
|---|
| 2025.11.03 | ₩111,476 | ₩112,535 | ₩108,780 | ₩111,918 | +0.40% | 59.1만 |
|---|
| 2025.10.31 | ₩111,154 | ₩111,824 | ₩108,082 | ₩111,476 | +0.29% | 69.7만 |
|---|
| 2025.10.30 | ₩113,876 | ₩115,043 | ₩111,730 | ₩111,945 | -1.70% | 54.7만 |
|---|
| 2025.10.29 | ₩114,305 | ₩116,196 | ₩113,608 | ₩114,185 | -0.11% | 41.3만 |
|---|
| 2025.10.28 | ₩115,714 | ₩116,612 | ₩114,802 | ₩115,593 | -0.10% | 27.3만 |
|---|
| 2025.10.27 | ₩117,403 | ₩118,141 | ₩115,137 | ₩115,620 | -1.52% | 30.2만 |
|---|
| 2025.10.24 | ₩118,154 | ₩118,463 | ₩116,009 | ₩117,645 | -0.43% | 44.8만 |
|---|
| 2025.10.23 | ₩117,739 | ₩119,308 | ₩117,189 | ₩117,631 | -0.09% | 49.8만 |
|---|
| 2025.10.22 | ₩117,430 | ₩118,168 | ₩116,585 | ₩117,457 | +0.02% | 49.9만 |
|---|
| 2025.10.21 | ₩116,907 | ₩117,886 | ₩115,553 | ₩117,631 | +0.62% | 34.4만 |
|---|
| 2025.10.20 | ₩114,775 | ₩117,189 | ₩114,238 | ₩116,746 | +1.72% | 34.2만 |
|---|
| 2025.10.17 | ₩112,186 | ₩114,252 | ₩111,355 | ₩114,238 | +1.83% | 63.8만 |
|---|
| 2025.10.16 | ₩113,125 | ₩114,010 | ₩111,543 | ₩112,589 | -0.47% | 42.7만 |
|---|
| 2025.10.15 | ₩114,158 | ₩115,351 | ₩112,361 | ₩112,683 | -1.29% | 37.7만 |
|---|
| 2025.10.14 | ₩113,514 | ₩114,667 | ₩111,878 | ₩113,648 | +0.12% | 67.2만 |
|---|
| 2025.10.13 | ₩114,775 | ₩115,740 | ₩112,736 | ₩114,292 | -0.42% | 43.8만 |
|---|
| 2025.10.10 | ₩118,959 | ₩119,375 | ₩113,903 | ₩114,694 | -3.59% | 52.9만 |
|---|