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 | ₩78,199 | ₩80,748 | ₩78,199 | ₩79,675 | +1.89% | 76.5만 |
| 2026.10.08 | ₩74,872 | ₩78,990 | ₩74,765 | ₩78,843 | +5.30% | 112만 |
| 2026.10.07 | ₩73,369 | ₩75,180 | ₩72,497 | ₩74,657 | +1.76% | 86.9만 |
| 2026.10.06 | ₩73,182 | ₩73,678 | ₩72,175 | ₩73,356 | +0.24% | 66.6만 |
| 2026.10.05 | ₩70,498 | ₩73,047 | ₩70,364 | ₩72,994 | +3.54% | 73.2만 |
| 2026.10.02 | ₩72,028 | ₩72,028 | ₩70,579 | ₩70,633 | -1.94% | 61만 |
| 2026.10.01 | ₩72,752 | ₩74,456 | ₩71,800 | ₩71,813 | -1.29% | 107.4만 |
| 2026.09.30 | ₩71,370 | ₩71,974 | ₩70,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,357 |
| -0.02% |
| 83.6만 |
| 2026.09.29 | ₩69,573 | ₩71,236 | ₩68,647 | ₩71,196 | +2.33% | 89.7만 |
|---|
| 2026.09.28 | ₩69,626 | ₩70,378 | ₩68,473 | ₩69,895 | +0.39% | 100.8만 |
|---|
| 2026.09.25 | ₩69,989 | ₩71,585 | ₩69,331 | ₩70,579 | +0.84% | 50.3만 |
|---|
| 2026.09.24 | ₩72,310 | ₩72,873 | ₩69,801 | ₩70,592 | -2.37% | 69.5만 |
|---|
| 2026.09.23 | ₩75,194 | ₩75,194 | ₩71,974 | ₩72,162 | -4.03% | 53.7만 |
|---|
| 2026.09.22 | ₩76,187 | ₩76,187 | ₩74,027 | ₩74,027 | -2.84% | 69.9만 |
|---|
| 2026.09.21 | ₩75,073 | ₩76,093 | ₩74,751 | ₩75,087 | +0.02% | 70만 |
|---|
| 2026.09.18 | ₩75,650 | ₩76,093 | ₩74,657 | ₩75,046 | -0.80% | 194.6만 |
|---|
| 2026.09.17 | ₩77,340 | ₩77,381 | ₩76,052 | ₩76,213 | -1.46% | 61.2만 |
|---|
| 2026.09.16 | ₩77,716 | ₩78,870 | ₩77,045 | ₩77,287 | -0.55% | 67.6만 |
|---|
| 2026.09.15 | ₩78,427 | ₩79,286 | ₩77,622 | ₩78,051 | -0.48% | 75.5만 |
|---|
| 2026.09.14 | ₩78,508 | ₩80,211 | ₩76,683 | ₩79,621 | +1.42% | 81.6만 |
|---|
| 2026.09.11 | ₩76,026 | ₩77,032 | ₩75,087 | ₩76,361 | +0.44% | 45.4만 |
|---|
| 2026.09.10 | ₩75,180 | ₩76,509 | ₩74,966 | ₩75,838 | +0.87% | 44.8만 |
|---|
| 2026.09.09 | ₩75,690 | ₩76,012 | ₩74,241 | ₩75,274 | -0.55% | 82.5만 |
|---|
| 2026.09.08 | ₩76,535 | ₩76,535 | ₩74,550 | ₩75,570 | -1.26% | 44.6만 |
|---|
| 2026.09.04 | ₩77,166 | ₩77,796 | ₩76,079 | ₩77,354 | +0.24% | 47만 |
|---|
| 2026.09.03 | ₩77,810 | ₩79,406 | ₩76,978 | ₩78,387 | +0.74% | 44.3만 |
|---|
| 2026.09.02 | ₩77,045 | ₩78,239 | ₩75,757 | ₩77,260 | +0.28% | 55.4만 |
|---|
| 2026.09.01 | ₩77,488 | ₩78,695 | ₩77,273 | ₩77,327 | -0.21% | 52.4만 |
|---|
| 2026.08.31 | ₩79,380 | ₩79,380 | ₩77,381 | ₩77,501 | -2.37% | 76.5만 |
|---|
| 2026.08.28 | ₩80,091 | ₩81,419 | ₩79,836 | ₩80,158 | +0.08% | 37.3만 |
|---|
| 2026.08.27 | ₩79,044 | ₩80,667 | ₩78,856 | ₩79,876 | +1.05% | 36만 |
|---|
| 2026.08.26 | ₩78,011 | ₩79,514 | ₩77,568 | ₩79,111 | +1.41% | 36.4만 |
|---|
| 2026.08.25 | ₩77,461 | ₩78,682 | ₩77,273 | ₩78,521 | +1.37% | 33.1만 |
|---|
| 2026.08.24 | ₩78,078 | ₩78,762 | ₩77,823 | ₩78,132 | +0.07% | 34.6만 |
|---|
| 2026.08.21 | ₩77,555 | ₩78,575 | ₩77,139 | ₩78,105 | +0.71% | 36.9만 |
|---|
| 2026.08.20 | ₩77,917 | ₩78,722 | ₩77,059 | ₩77,488 | -0.55% | 43.9만 |
|---|
| 2026.08.19 | ₩76,254 | ₩79,192 | ₩75,972 | ₩78,347 | +2.74% | 47.7만 |
|---|
| 2026.08.18 | ₩73,919 | ₩76,468 | ₩73,919 | ₩75,650 | +2.34% | 56.5만 |
|---|
| 2026.08.17 | ₩73,249 | ₩74,443 | ₩72,672 | ₩73,021 | -0.31% | 42.8만 |
|---|
| 2026.08.14 | ₩75,113 | ₩75,409 | ₩73,611 | ₩74,161 | -1.27% | 39.1만 |
|---|
| 2026.08.13 | ₩73,249 | ₩75,261 | ₩73,114 | ₩75,207 | +2.67% | 66.6만 |
|---|
| 2026.08.12 | ₩72,216 | ₩73,450 | ₩71,679 | ₩73,034 | +1.13% | 72.5만 |
|---|
| 2026.08.11 | ₩74,080 | ₩74,188 | ₩71,894 | ₩72,699 | -1.87% | 84.6만 |
|---|
| 2026.08.10 | ₩78,548 | ₩78,937 | ₩74,027 | ₩74,188 | -5.55% | 92.5만 |
|---|
| 2026.08.07 | ₩79,728 | ₩82,787 | ₩79,165 | ₩79,406 | -0.40% | 137.8만 |
|---|
| 2026.08.06 | ₩77,676 | ₩79,380 | ₩72,658 | ₩78,253 | +0.74% | 118.8만 |
|---|
| 2026.08.05 | ₩85,564 | ₩85,604 | ₩83,659 | ₩84,719 | -0.99% | 51.6만 |
|---|
| 2026.08.04 | ₩82,264 | ₩84,960 | ₩81,942 | ₩84,960 | +3.28% | 58.3만 |
|---|
| 2026.08.03 | ₩82,157 | ₩83,659 | ₩82,157 | ₩83,458 | +1.58% | 61.3만 |
|---|
| 2026.07.31 | ₩80,520 | ₩81,486 | ₩79,889 | ₩80,828 | +0.38% | 57.8만 |
|---|
| 2026.07.30 | ₩82,800 | ₩83,163 | ₩80,198 | ₩81,352 | -1.75% | 51.7만 |
|---|
| 2026.07.29 | ₩84,504 | ₩85,577 | ₩84,035 | ₩84,746 | +0.29% | 64.6만 |
|---|
| 2026.07.28 | ₩83,243 | ₩85,309 | ₩83,029 | ₩84,451 | +1.45% | 57.2만 |
|---|
| 2026.07.27 | ₩80,198 | ₩83,136 | ₩80,050 | ₩81,741 | +1.92% | 55.9만 |
|---|
| 2026.07.24 | ₩77,984 | ₩80,399 | ₩76,750 | ₩80,050 | +2.65% | 50.5만 |
|---|
| 2026.07.23 | ₩76,133 | ₩77,917 | ₩76,133 | ₩77,018 | +1.16% | 48.8만 |
|---|
| 2026.07.22 | ₩76,763 | ₩77,287 | ₩76,120 | ₩77,233 | +0.61% | 59.8만 |
|---|
| 2026.07.21 | ₩76,348 | ₩76,723 | ₩74,778 | ₩76,012 | -0.44% | 60.8만 |
|---|
| 2026.07.20 | ₩78,212 | ₩79,232 | ₩77,153 | ₩77,716 | -0.63% | 77.6만 |
|---|
| 2026.07.17 | ₩79,567 | ₩81,539 | ₩76,817 | ₩78,212 | -1.70% | 97.5만 |
|---|
| 2026.07.16 | ₩78,548 | ₩79,809 | ₩77,957 | ₩79,192 | +0.82% | 46.6만 |
|---|
| 2026.07.15 | ₩77,756 | ₩80,238 | ₩77,085 | ₩77,770 | +0.02% | 64.9만 |
|---|
| 2026.07.14 | ₩76,549 | ₩78,454 | ₩76,146 | ₩77,273 | +0.95% | 60.8만 |
|---|
| 2026.07.13 | ₩76,763 | ₩78,575 | ₩76,401 | ₩78,293 | +1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩76,844 | ₩77,340 | ₩75,516 | ₩75,972 | -1.13% | 36.1만 |
|---|
| 2026.07.09 | ₩75,502 | ₩76,120 | ₩74,054 | ₩76,012 | +0.68% | 50.7만 |
|---|
| 2026.07.08 | ₩75,838 | ₩76,898 | ₩75,261 | ₩76,763 | +1.22% | 75.1만 |
|---|
| 2026.07.07 | ₩76,522 | ₩77,635 | ₩75,771 | ₩76,267 | -0.33% | 54.3만 |
|---|
| 2026.07.06 | ₩74,778 | ₩75,409 | ₩73,034 | ₩75,180 | +0.54% | 59.4만 |
|---|
| 2026.07.02 | ₩72,994 | ₩75,637 | ₩72,175 | ₩74,791 | +2.46% | 79.3만 |
|---|
| 2026.07.01 | ₩72,672 | ₩73,879 | ₩72,202 | ₩72,216 | -0.63% | 74.3만 |
|---|
| 2026.06.30 | ₩72,471 | ₩73,825 | ₩70,740 | ₩72,122 | -0.48% | 69.6만 |
|---|
| 2026.06.29 | ₩73,665 | ₩73,933 | ₩72,283 | ₩73,061 | -0.82% | 58.8만 |
|---|
| 2026.06.26 | ₩74,241 | ₩75,771 | ₩72,712 | ₩73,155 | -1.46% | 297.3만 |
|---|
| 2026.06.25 | ₩75,529 | ₩76,468 | ₩73,423 | ₩73,879 | -2.18% | 57.4만 |
|---|
| 2026.06.24 | ₩75,127 | ₩76,911 | ₩75,127 | ₩76,173 | +1.39% | 79.6만 |
|---|
| 2026.06.23 | ₩73,960 | ₩75,395 | ₩73,074 | ₩75,019 | +1.43% | 84.7만 |
|---|
| 2026.06.22 | ₩74,362 | ₩75,529 | ₩71,639 | ₩72,497 | -2.51% | 129.9만 |
|---|
| 2026.06.18 | ₩79,165 | ₩79,165 | ₩74,134 | ₩74,778 | -5.54% | 163.5만 |
|---|
| 2026.06.17 | ₩81,325 | ₩82,666 | ₩79,366 | ₩79,661 | -2.05% | 61.2만 |
|---|
| 2026.06.16 | ₩82,747 | ₩83,270 | ₩81,808 | ₩82,103 | -0.78% | 45.2만 |
|---|
| 2026.06.15 | ₩83,646 | ₩84,719 | ₩81,432 | ₩82,076 | -1.88% | 64.9만 |
|---|
| 2026.06.12 | ₩83,149 | ₩84,866 | ₩82,720 | ₩83,552 | +0.48% | 40.4만 |
|---|
| 2026.06.11 | ₩81,848 | ₩83,324 | ₩81,580 | ₩83,149 | +1.59% | 49.5만 |
|---|
| 2026.06.10 | ₩82,197 | ₩83,766 | ₩81,231 | ₩82,291 | +0.11% | 45.4만 |
|---|
| 2026.06.09 | ₩80,211 | ₩82,505 | ₩79,822 | ₩82,183 | +2.46% | 52.1만 |
|---|
| 2026.06.08 | ₩80,708 | ₩81,539 | ₩79,956 | ₩80,037 | -0.83% | 47.1만 |
|---|
| 2026.06.05 | ₩82,116 | ₩83,579 | ₩80,895 | ₩81,217 | -1.09% | 32.9만 |
|---|
| 2026.06.04 | ₩82,572 | ₩83,190 | ₩80,614 | ₩81,191 | -1.67% | 33.3만 |
|---|
| 2026.06.03 | ₩80,708 | ₩81,150 | ₩78,159 | ₩80,681 | -0.03% | 79.3만 |
|---|
| 2026.06.02 | ₩82,572 | ₩84,223 | ₩81,580 | ₩81,727 | -1.02% | 54.3만 |
|---|
| 2026.06.01 | ₩82,961 | ₩84,410 | ₩82,639 | ₩83,753 | +0.95% | 64.6만 |
|---|
| 2026.05.29 | ₩83,807 | ₩84,866 | ₩82,961 | ₩83,082 | -0.86% | 76만 |
|---|
| 2026.05.28 | ₩83,122 | ₩84,853 | ₩82,680 | ₩84,357 | +1.48% | 47.2만 |
|---|
| 2026.05.27 | ₩81,553 | ₩83,605 | ₩81,164 | ₩83,216 | +2.04% | 66만 |
|---|
| 2026.05.26 | ₩82,063 | ₩82,063 | ₩80,641 | ₩81,714 | -0.43% | 52.1만 |
|---|
| 2026.05.22 | ₩82,197 | ₩83,914 | ₩81,727 | ₩82,063 | -0.16% | 56.6만 |
|---|
| 2026.05.21 | ₩80,091 | ₩82,988 | ₩78,333 | ₩82,358 | +2.83% | 61.4만 |
|---|
| 2026.05.20 | ₩80,064 | ₩80,976 | ₩76,361 | ₩80,667 | +0.75% | 104.6만 |
|---|
| 2026.05.19 | ₩79,903 | ₩82,157 | ₩78,883 | ₩80,359 | +0.57% | 111.3만 |
|---|
| 2026.05.18 | ₩79,581 | ₩82,197 | ₩79,581 | ₩80,023 | +0.56% | 86만 |
|---|
| 2026.05.15 | ₩80,694 | ₩81,137 | ₩78,668 | ₩79,634 | -1.31% | 91.5만 |
|---|
| 2026.05.14 | ₩80,064 | ₩81,835 | ₩79,165 | ₩80,399 | +0.42% | 102.4만 |
|---|
| 2026.05.13 | ₩81,110 | ₩81,687 | ₩76,898 | ₩79,742 | -1.69% | 97.5만 |
|---|
| 2026.05.12 | ₩83,109 | ₩83,793 | ₩81,539 | ₩82,076 | -1.24% | 105.7만 |
|---|
| 2026.05.11 | ₩85,470 | ₩85,913 | ₩81,405 | ₩82,532 | -3.44% | 110.6만 |
|---|
| 2026.05.08 | ₩89,428 | ₩89,683 | ₩86,154 | ₩86,221 | -3.59% | 88.7만 |
|---|
| 2026.05.07 | ₩85,309 | ₩94,137 | ₩85,309 | ₩89,428 | +4.83% | 153.5만 |
|---|
| 2026.05.06 | ₩87,711 | ₩88,126 | ₩84,866 | ₩85,792 | -2.19% | 109.8만 |
|---|
| 2026.05.05 | ₩86,758 | ₩88,180 | ₩85,658 | ₩87,509 | +0.87% | 80.3만 |
|---|
| 2026.05.04 | ₩87,684 | ₩89,320 | ₩85,765 | ₩86,584 | -1.25% | 69.5만 |
|---|
| 2026.05.01 | ₩88,542 | ₩89,025 | ₩87,201 | ₩87,979 | -0.64% | 62.2만 |
|---|
| 2026.04.30 | ₩86,906 | ₩88,422 | ₩86,262 | ₩88,033 | +1.30% | 90.2만 |
|---|
| 2026.04.29 | ₩89,039 | ₩89,039 | ₩86,517 | ₩87,670 | -1.54% | 70.6만 |
|---|
| 2026.04.28 | ₩88,234 | ₩89,522 | ₩86,262 | ₩87,711 | -0.59% | 59.8만 |
|---|
| 2026.04.27 | ₩87,831 | ₩89,267 | ₩86,745 | ₩87,241 | -0.67% | 127.5만 |
|---|
| 2026.04.24 | ₩87,201 | ₩89,159 | ₩86,490 | ₩87,831 | +0.72% | 121.1만 |
|---|
| 2026.04.23 | ₩88,998 | ₩89,307 | ₩86,932 | ₩87,939 | -1.19% | 54.2만 |
|---|
| 2026.04.22 | ₩91,561 | ₩92,124 | ₩89,307 | ₩89,897 | -1.82% | 42.8만 |
|---|
| 2026.04.21 | ₩93,077 | ₩94,298 | ₩91,038 | ₩91,118 | -2.10% | 43.6만 |
|---|
| 2026.04.20 | ₩92,500 | ₩93,721 | ₩91,440 | ₩92,084 | -0.45% | 48.7만 |
|---|
| 2026.04.17 | ₩93,654 | ₩95,009 | ₩92,044 | ₩92,795 | -0.92% | 43만 |
|---|
| 2026.04.16 | ₩93,546 | ₩94,579 | ₩92,647 | ₩92,862 | -0.73% | 36.9만 |
|---|
| 2026.04.15 | ₩91,588 | ₩93,305 | ₩91,078 | ₩93,130 | +1.68% | 54만 |
|---|
| 2026.04.14 | ₩90,501 | ₩92,071 | ₩90,166 | ₩91,494 | +1.10% | 58.2만 |
|---|
| 2026.04.13 | ₩88,153 | ₩90,528 | ₩87,415 | ₩90,353 | +2.50% | 55.4만 |
|---|
| 2026.04.10 | ₩88,126 | ₩88,462 | ₩86,221 | ₩88,381 | +0.29% | 52.8만 |
|---|
| 2026.04.09 | ₩86,798 | ₩88,354 | ₩85,524 | ₩88,274 | +1.70% | 63.3만 |
|---|
| 2026.04.08 | ₩90,729 | ₩91,225 | ₩86,597 | ₩87,348 | -3.73% | 76.6만 |
|---|
| 2026.04.07 | ₩85,484 | ₩87,831 | ₩84,987 | ₩87,402 | +2.24% | 96.1만 |
|---|
| 2026.04.06 | ₩83,485 | ₩86,074 | ₩82,586 | ₩85,484 | +2.39% | 58.8만 |
|---|
| 2026.04.02 | ₩83,203 | ₩85,363 | ₩81,499 | ₩83,686 | +0.58% | 97.5만 |
|---|
| 2026.04.01 | ₩86,020 | ₩86,382 | ₩83,860 | ₩83,927 | -2.43% | 71.9만 |
|---|
| 2026.03.31 | ₩88,368 | ₩88,676 | ₩85,269 | ₩85,993 | -2.69% | 100만 |
|---|
| 2026.03.30 | ₩88,033 | ₩88,247 | ₩86,865 | ₩87,241 | -0.90% | 78.4만 |
|---|
| 2026.03.27 | ₩88,583 | ₩88,636 | ₩86,745 | ₩87,321 | -1.42% | 46.3만 |
|---|
| 2026.03.26 | ₩90,206 | ₩91,091 | ₩88,167 | ₩88,583 | -1.80% | 46.2만 |
|---|
| 2026.03.25 | ₩92,272 | ₩92,272 | ₩89,481 | ₩90,971 | -1.41% | 80.7만 |
|---|
| 2026.03.24 | ₩90,742 | ₩91,950 | ₩88,529 | ₩90,058 | -0.75% | 96.3만 |
|---|
| 2026.03.23 | ₩93,761 | ₩94,888 | ₩91,910 | ₩91,923 | -1.96% | 63.6만 |
|---|
| 2026.03.20 | ₩92,339 | ₩93,707 | ₩90,005 | ₩91,749 | -0.64% | 147.1만 |
|---|
| 2026.03.19 | ₩92,191 | ₩94,338 | ₩91,601 | ₩92,205 | +0.01% | 101.1만 |
|---|
| 2026.03.18 | ₩95,210 | ₩96,873 | ₩92,406 | ₩92,715 | -2.62% | 80.4만 |
|---|
| 2026.03.17 | ₩96,927 | ₩98,416 | ₩96,431 | ₩96,712 | -0.22% | 37.7만 |
|---|
| 2026.03.16 | ₩97,262 | ₩97,651 | ₩95,921 | ₩96,001 | -1.30% | 38.2만 |
|---|
| 2026.03.13 | ₩97,678 | ₩98,295 | ₩95,357 | ₩97,142 | -0.55% | 45.6만 |
|---|
| 2026.03.12 | ₩98,671 | ₩99,945 | ₩96,618 | ₩97,168 | -1.52% | 49.2만 |
|---|
| 2026.03.11 | ₩99,302 | ₩99,422 | ₩96,900 | ₩98,939 | -0.36% | 60.5만 |
|---|
| 2026.03.10 | ₩102,991 | ₩102,991 | ₩96,337 | ₩98,577 | -4.29% | 51.8만 |
|---|
| 2026.03.09 | ₩103,621 | ₩104,306 | ₩98,980 | ₩103,675 | +0.05% | 69.2만 |
|---|
| 2026.03.06 | ₩104,775 | ₩105,513 | ₩103,205 | ₩104,654 | -0.12% | 81.6만 |
|---|
| 2026.03.05 | ₩104,359 | ₩106,304 | ₩104,238 | ₩105,701 | +1.29% | 61.9만 |
|---|
| 2026.03.04 | ₩102,977 | ₩105,312 | ₩101,032 | ₩104,493 | +1.47% | 87.1만 |
|---|
| 2026.03.03 | ₩97,128 | ₩102,669 | ₩96,927 | ₩101,985 | +5.00% | 72.3만 |
|---|
| 2026.03.02 | ₩100,080 | ₩101,139 | ₩98,658 | ₩99,100 | -0.98% | 87.5만 |
|---|
| 2026.02.27 | ₩100,013 | ₩101,998 | ₩99,650 | ₩101,435 | +1.42% | 103만 |
|---|
| 2026.02.26 | ₩100,080 | ₩101,824 | ₩99,073 | ₩101,488 | +1.41% | 78.9만 |
|---|
| 2026.02.25 | ₩98,886 | ₩99,624 | ₩96,940 | ₩99,382 | +0.50% | 54.8만 |
|---|
| 2026.02.24 | ₩97,142 | ₩100,724 | ₩97,142 | ₩98,295 | +1.19% | 57.5만 |
|---|
| 2026.02.23 | ₩98,430 | ₩98,980 | ₩96,779 | ₩97,101 | -1.35% | 44.6만 |
|---|
| 2026.02.20 | ₩100,053 | ₩100,871 | ₩97,665 | ₩98,980 | -1.07% | 43.6만 |
|---|
| 2026.02.19 | ₩100,697 | ₩101,810 | ₩99,597 | ₩100,482 | -0.21% | 48.2만 |
|---|
| 2026.02.18 | ₩97,598 | ₩101,609 | ₩97,517 | ₩100,992 | +3.48% | 51.8만 |
|---|
| 2026.02.17 | ₩99,020 | ₩100,522 | ₩96,900 | ₩97,061 | -1.98% | 79.7만 |
|---|
| 2026.02.13 | ₩99,234 | ₩101,529 | ₩97,209 | ₩100,200 | +0.97% | 109.9만 |
|---|
| 2026.02.12 | ₩104,829 | ₩105,821 | ₩96,779 | ₩98,886 | -5.67% | 131.4만 |
|---|
| 2026.02.11 | ₩105,137 | ₩107,230 | ₩100,697 | ₩101,663 | -3.30% | 113.5만 |
|---|
| 2026.02.10 | ₩101,354 | ₩106,278 | ₩100,321 | ₩106,157 | +4.74% | 133.2만 |
|---|
| 2026.02.09 | ₩100,133 | ₩104,171 | ₩100,133 | ₩100,710 | +0.58% | 117.1만 |
|---|
| 2026.02.06 | ₩105,795 | ₩107,458 | ₩99,221 | ₩100,724 | -4.79% | 178.6만 |
|---|
| 2026.02.05 | ₩122,148 | ₩132,505 | ₩103,849 | ₩104,936 | -14.09% | 219.9만 |
|---|
| 2026.02.04 | ₩124,160 | ₩126,065 | ₩122,443 | ₩125,690 | +1.23% | 67.2만 |
|---|
| 2026.02.03 | ₩125,032 | ₩127,085 | ₩122,698 | ₩123,932 | -0.88% | 46만 |
|---|
| 2026.02.02 | ₩127,286 | ₩128,225 | ₩126,106 | ₩126,776 | -0.40% | 43.2만 |
|---|
| 2026.01.30 | ₩125,381 | ₩127,192 | ₩123,597 | ₩126,696 | +1.05% | 66.2만 |
|---|
| 2026.01.29 | ₩127,675 | ₩128,534 | ₩126,106 | ₩126,334 | -1.05% | 107.5만 |
|---|
| 2026.01.28 | ₩129,674 | ₩130,077 | ₩126,964 | ₩127,166 | -1.93% | 48.5만 |
|---|
| 2026.01.27 | ₩131,552 | ₩131,552 | ₩127,514 | ₩129,969 | -1.20% | 50만 |
|---|
| 2026.01.26 | ₩132,398 | ₩133,162 | ₩130,774 | ₩132,357 | -0.03% | 44.7만 |
|---|
| 2026.01.23 | ₩132,948 | ₩134,155 | ₩131,217 | ₩132,263 | -0.51% | 30.6만 |
|---|
| 2026.01.22 | ₩131,378 | ₩133,189 | ₩131,378 | ₩132,720 | +1.02% | 57.8만 |
|---|
| 2026.01.21 | ₩129,205 | ₩132,022 | ₩129,205 | ₩131,378 | +1.68% | 45.5만 |
|---|
| 2026.01.20 | ₩131,217 | ₩133,001 | ₩128,749 | ₩128,856 | -1.80% | 36.3만 |
|---|
| 2026.01.16 | ₩131,271 | ₩131,968 | ₩130,265 | ₩131,901 | +0.48% | 34.6만 |
|---|
| 2026.01.15 | ₩128,950 | ₩132,585 | ₩128,105 | ₩132,035 | +2.39% | 38.6만 |
|---|
| 2026.01.14 | ₩129,138 | ₩129,795 | ₩127,541 | ₩128,816 | -0.25% | 51만 |
|---|
| 2026.01.13 | ₩129,621 | ₩130,680 | ₩128,923 | ₩129,111 | -0.39% | 35.2만 |
|---|
| 2026.01.12 | ₩129,943 | ₩129,943 | ₩128,386 | ₩129,580 | -0.28% | 40.7만 |
|---|
| 2026.01.09 | ₩127,447 | ₩130,399 | ₩127,447 | ₩130,197 | +2.16% | 63.4만 |
|---|
| 2026.01.08 | ₩123,047 | ₩128,292 | ₩123,047 | ₩127,340 | +3.49% | 86.9만 |
|---|
| 2026.01.07 | ₩123,423 | ₩124,187 | ₩120,203 | ₩123,101 | -0.26% | 50.6만 |
|---|
| 2026.01.06 | ₩119,492 | ₩120,833 | ₩118,056 | ₩119,559 | +0.06% | 60.9만 |
|---|
| 2026.01.05 | ₩116,567 | ₩122,202 | ₩115,789 | ₩120,458 | +3.34% | 66.5만 |
|---|
| 2026.01.02 | ₩117,050 | ₩118,016 | ₩115,078 | ₩116,004 | -0.89% | 65.4만 |
|---|
| 2025.12.31 | ₩116,272 | ₩117,842 | ₩115,776 | ₩115,803 | -0.40% | 43.8만 |
|---|
| 2025.12.30 | ₩116,554 | ₩117,037 | ₩115,829 | ₩116,594 | +0.03% | 36.6만 |
|---|
| 2025.12.29 | ₩116,567 | ₩117,453 | ₩115,655 | ₩116,715 | +0.13% | 30.5만 |
|---|
| 2025.12.26 | ₩116,594 | ₩117,453 | ₩115,923 | ₩116,540 | -0.05% | 22만 |
|---|
| 2025.12.24 | ₩116,581 | ₩117,372 | ₩115,789 | ₩116,634 | +0.05% | 18.9만 |
|---|
| 2025.12.23 | ₩117,748 | ₩118,700 | ₩116,715 | ₩116,836 | -0.77% | 60.6만 |
|---|
| 2025.12.22 | ₩118,271 | ₩119,881 | ₩117,667 | ₩118,405 | +0.11% | 41.6만 |
|---|
| 2025.12.19 | ₩116,661 | ₩118,700 | ₩115,400 | ₩118,177 | +1.30% | 120.1만 |
|---|
| 2025.12.18 | ₩118,781 | ₩119,948 | ₩116,688 | ₩117,064 | -1.45% | 73만 |
|---|
| 2025.12.17 | ₩117,037 | ₩119,519 | ₩117,037 | ₩118,781 | +1.49% | 58.1만 |
|---|
| 2025.12.16 | ₩116,406 | ₩117,936 | ₩114,085 | ₩117,748 | +1.15% | 86.7만 |
|---|
| 2025.12.15 | ₩114,568 | ₩116,125 | ₩112,932 | ₩116,044 | +1.29% | 91.2만 |
|---|
| 2025.12.12 | ₩114,166 | ₩114,555 | ₩112,315 | ₩113,267 | -0.79% | 74.2만 |
|---|
| 2025.12.11 | ₩112,730 | ₩114,568 | ₩112,730 | ₩114,032 | +1.15% | 108.4만 |
|---|
| 2025.12.10 | ₩109,618 | ₩112,985 | ₩109,618 | ₩112,556 | +2.68% | 105.1만 |
|---|
| 2025.12.09 | ₩111,536 | ₩112,543 | ₩109,538 | ₩109,752 | -1.60% | 56.3만 |
|---|
| 2025.12.08 | ₩113,535 | ₩113,535 | ₩111,711 | ₩111,818 | -1.51% | 67.5만 |
|---|
| 2025.12.05 | ₩113,160 | ₩113,643 | ₩111,818 | ₩113,589 | +0.38% | 83만 |
|---|
| 2025.12.04 | ₩113,562 | ₩116,447 | ₩113,012 | ₩113,455 | -0.09% | 45.7만 |
|---|
| 2025.12.03 | ₩116,500 | ₩117,050 | ₩113,683 | ₩113,844 | -2.28% | 60만 |
|---|
| 2025.12.02 | ₩117,412 | ₩117,949 | ₩115,145 | ₩116,057 | -1.15% | 51.7만 |
|---|
| 2025.12.01 | ₩115,266 | ₩117,131 | ₩114,796 | ₩116,782 | +1.32% | 67.7만 |
|---|
| 2025.11.28 | ₩115,950 | ₩116,232 | ₩114,743 | ₩115,494 | -0.39% | 26.7만 |
|---|
| 2025.11.26 | ₩115,736 | ₩118,056 | ₩115,668 | ₩115,668 | -0.06% | 51만 |
|---|
| 2025.11.25 | ₩118,097 | ₩119,291 | ₩116,044 | ₩116,232 | -1.58% | 71.5만 |
|---|
| 2025.11.24 | ₩113,750 | ₩117,815 | ₩113,321 | ₩117,694 | +3.47% | 94.6만 |
|---|
| 2025.11.21 | ₩111,349 | ₩116,125 | ₩109,470 | ₩113,857 | +2.25% | 135.1만 |
|---|
| 2025.11.20 | ₩106,264 | ₩113,052 | ₩106,264 | ₩110,088 | +3.60% | 162.9만 |
|---|
| 2025.11.19 | ₩105,701 | ₩106,801 | ₩104,091 | ₩104,319 | -1.31% | 102.3만 |
|---|
| 2025.11.18 | ₩105,137 | ₩106,318 | ₩104,748 | ₩105,915 | +0.74% | 54.5만 |
|---|
| 2025.11.17 | ₩107,069 | ₩107,726 | ₩105,097 | ₩105,124 | -1.82% | 49.5만 |
|---|
| 2025.11.14 | ₩107,458 | ₩108,035 | ₩106,197 | ₩107,056 | -0.37% | 55.5만 |
|---|
| 2025.11.13 | ₩108,263 | ₩109,967 | ₩107,056 | ₩108,022 | -0.22% | 59.1만 |
|---|
| 2025.11.12 | ₩110,503 | ₩110,503 | ₩107,807 | ₩108,075 | -2.20% | 53.6만 |
|---|
| 2025.11.11 | ₩111,644 | ₩111,644 | ₩109,913 | ₩110,664 | -0.88% | 41.8만 |
|---|
| 2025.11.10 | ₩112,905 | ₩113,173 | ₩110,463 | ₩111,456 | -1.28% | 36.9만 |
|---|
| 2025.11.07 | ₩111,738 | ₩112,891 | ₩110,128 | ₩112,798 | +0.95% | 44만 |
|---|
| 2025.11.06 | ₩112,556 | ₩112,637 | ₩110,503 | ₩111,402 | -1.03% | 32.6만 |
|---|
| 2025.11.05 | ₩112,355 | ₩113,361 | ₩111,349 | ₩112,771 | +0.37% | 29.8만 |
|---|
| 2025.11.04 | ₩111,885 | ₩113,777 | ₩111,080 | ₩112,489 | +0.54% | 69.7만 |
|---|
| 2025.11.03 | ₩111,510 | ₩112,569 | ₩108,813 | ₩111,952 | +0.40% | 59.1만 |
|---|
| 2025.10.31 | ₩111,188 | ₩111,858 | ₩108,116 | ₩111,510 | +0.29% | 69.7만 |
|---|
| 2025.10.30 | ₩113,911 | ₩115,078 | ₩111,765 | ₩111,979 | -1.70% | 54.7만 |
|---|
| 2025.10.29 | ₩114,340 | ₩116,232 | ₩113,643 | ₩114,220 | -0.11% | 41.3만 |
|---|
| 2025.10.28 | ₩115,749 | ₩116,648 | ₩114,837 | ₩115,628 | -0.10% | 27.3만 |
|---|
| 2025.10.27 | ₩117,439 | ₩118,177 | ₩115,172 | ₩115,655 | -1.52% | 30.2만 |
|---|
| 2025.10.24 | ₩118,191 | ₩118,499 | ₩116,044 | ₩117,681 | -0.43% | 44.8만 |
|---|
| 2025.10.23 | ₩117,775 | ₩119,344 | ₩117,225 | ₩117,667 | -0.09% | 49.8만 |
|---|
| 2025.10.22 | ₩117,466 | ₩118,204 | ₩116,621 | ₩117,493 | +0.02% | 49.9만 |
|---|
| 2025.10.21 | ₩116,943 | ₩117,922 | ₩115,588 | ₩117,667 | +0.62% | 34.4만 |
|---|
| 2025.10.20 | ₩114,810 | ₩117,225 | ₩114,273 | ₩116,782 | +1.72% | 34.2만 |
|---|
| 2025.10.17 | ₩112,221 | ₩114,287 | ₩111,389 | ₩114,273 | +1.83% | 63.8만 |
|---|
| 2025.10.16 | ₩113,160 | ₩114,045 | ₩111,577 | ₩112,623 | -0.47% | 42.7만 |
|---|
| 2025.10.15 | ₩114,193 | ₩115,387 | ₩112,395 | ₩112,717 | -1.29% | 37.7만 |
|---|
| 2025.10.14 | ₩113,549 | ₩114,703 | ₩111,912 | ₩113,683 | +0.12% | 67.2만 |
|---|
| 2025.10.13 | ₩114,810 | ₩115,776 | ₩112,771 | ₩114,327 | -0.42% | 43.8만 |
|---|
| 2025.10.10 | ₩118,995 | ₩119,411 | ₩113,938 | ₩114,729 | -3.59% | 52.9만 |
|---|