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 | ₩78,171 | ₩80,719 | ₩78,171 | ₩79,646 | +1.89% | 76.5만 |
| 2026.10.08 | ₩74,845 | ₩78,962 | ₩74,738 | ₩78,815 | +5.30% | 112만 |
| 2026.10.07 | ₩73,343 | ₩75,154 | ₩72,471 | ₩74,631 | +1.76% | 86.9만 |
| 2026.10.06 | ₩73,155 | ₩73,652 | ₩72,150 | ₩73,330 | +0.24% | 66.6만 |
| 2026.10.05 | ₩70,473 | ₩73,021 | ₩70,339 | ₩72,968 | +3.54% | 73.2만 |
| 2026.10.02 | ₩72,002 | ₩72,002 | ₩70,554 | ₩70,607 | -1.94% | 61만 |
| 2026.10.01 | ₩72,726 | ₩74,429 | ₩71,774 | ₩71,787 | -1.29% | 107.4만 |
| 2026.09.30 | ₩71,345 | ₩71,948 | ₩70,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,332 |
| -0.02% |
| 83.6만 |
| 2026.09.29 | ₩69,548 | ₩71,211 | ₩68,623 | ₩71,171 | +2.33% | 89.7만 |
|---|
| 2026.09.28 | ₩69,602 | ₩70,353 | ₩68,448 | ₩69,870 | +0.39% | 100.8만 |
|---|
| 2026.09.25 | ₩69,964 | ₩71,559 | ₩69,306 | ₩70,554 | +0.84% | 50.3만 |
|---|
| 2026.09.24 | ₩72,284 | ₩72,847 | ₩69,776 | ₩70,567 | -2.37% | 69.5만 |
|---|
| 2026.09.23 | ₩75,167 | ₩75,167 | ₩71,948 | ₩72,136 | -4.03% | 53.7만 |
|---|
| 2026.09.22 | ₩76,159 | ₩76,159 | ₩74,000 | ₩74,000 | -2.84% | 69.9만 |
|---|
| 2026.09.21 | ₩75,046 | ₩76,065 | ₩74,724 | ₩75,060 | +0.02% | 70만 |
|---|
| 2026.09.18 | ₩75,623 | ₩76,065 | ₩74,631 | ₩75,019 | -0.80% | 194.6만 |
|---|
| 2026.09.17 | ₩77,313 | ₩77,353 | ₩76,025 | ₩76,186 | -1.46% | 61.2만 |
|---|
| 2026.09.16 | ₩77,688 | ₩78,842 | ₩77,018 | ₩77,259 | -0.55% | 67.6만 |
|---|
| 2026.09.15 | ₩78,399 | ₩79,257 | ₩77,594 | ₩78,023 | -0.48% | 75.5만 |
|---|
| 2026.09.14 | ₩78,479 | ₩80,183 | ₩76,656 | ₩79,593 | +1.42% | 81.6만 |
|---|
| 2026.09.11 | ₩75,998 | ₩77,004 | ₩75,060 | ₩76,334 | +0.44% | 45.4만 |
|---|
| 2026.09.10 | ₩75,154 | ₩76,481 | ₩74,939 | ₩75,811 | +0.87% | 44.8만 |
|---|
| 2026.09.09 | ₩75,663 | ₩75,985 | ₩74,215 | ₩75,247 | -0.55% | 82.5만 |
|---|
| 2026.09.08 | ₩76,508 | ₩76,508 | ₩74,523 | ₩75,542 | -1.26% | 44.6만 |
|---|
| 2026.09.04 | ₩77,138 | ₩77,769 | ₩76,052 | ₩77,326 | +0.24% | 47만 |
|---|
| 2026.09.03 | ₩77,782 | ₩79,378 | ₩76,951 | ₩78,359 | +0.74% | 44.3만 |
|---|
| 2026.09.02 | ₩77,018 | ₩78,211 | ₩75,730 | ₩77,232 | +0.28% | 55.4만 |
|---|
| 2026.09.01 | ₩77,460 | ₩78,667 | ₩77,246 | ₩77,299 | -0.21% | 52.4만 |
|---|
| 2026.08.31 | ₩79,351 | ₩79,351 | ₩77,353 | ₩77,474 | -2.37% | 76.5만 |
|---|
| 2026.08.28 | ₩80,062 | ₩81,390 | ₩79,807 | ₩80,129 | +0.08% | 37.3만 |
|---|
| 2026.08.27 | ₩79,016 | ₩80,639 | ₩78,828 | ₩79,847 | +1.05% | 36만 |
|---|
| 2026.08.26 | ₩77,983 | ₩79,485 | ₩77,541 | ₩79,083 | +1.41% | 36.4만 |
|---|
| 2026.08.25 | ₩77,433 | ₩78,654 | ₩77,246 | ₩78,493 | +1.37% | 33.1만 |
|---|
| 2026.08.24 | ₩78,050 | ₩78,734 | ₩77,795 | ₩78,104 | +0.07% | 34.6만 |
|---|
| 2026.08.21 | ₩77,527 | ₩78,546 | ₩77,112 | ₩78,077 | +0.71% | 36.9만 |
|---|
| 2026.08.20 | ₩77,889 | ₩78,694 | ₩77,031 | ₩77,460 | -0.55% | 43.9만 |
|---|
| 2026.08.19 | ₩76,226 | ₩79,163 | ₩75,945 | ₩78,318 | +2.74% | 47.7만 |
|---|
| 2026.08.18 | ₩73,893 | ₩76,441 | ₩73,893 | ₩75,623 | +2.34% | 56.5만 |
|---|
| 2026.08.17 | ₩73,222 | ₩74,416 | ₩72,646 | ₩72,994 | -0.31% | 42.8만 |
|---|
| 2026.08.14 | ₩75,087 | ₩75,382 | ₩73,585 | ₩74,134 | -1.27% | 39.1만 |
|---|
| 2026.08.13 | ₩73,222 | ₩75,234 | ₩73,088 | ₩75,180 | +2.67% | 66.6만 |
|---|
| 2026.08.12 | ₩72,190 | ₩73,424 | ₩71,653 | ₩73,008 | +1.13% | 72.5만 |
|---|
| 2026.08.11 | ₩74,054 | ₩74,161 | ₩71,868 | ₩72,673 | -1.87% | 84.6만 |
|---|
| 2026.08.10 | ₩78,520 | ₩78,909 | ₩74,000 | ₩74,161 | -5.55% | 92.5만 |
|---|
| 2026.08.07 | ₩79,700 | ₩82,757 | ₩79,137 | ₩79,378 | -0.40% | 137.8만 |
|---|
| 2026.08.06 | ₩77,648 | ₩79,351 | ₩72,632 | ₩78,225 | +0.74% | 118.8만 |
|---|
| 2026.08.05 | ₩85,533 | ₩85,574 | ₩83,629 | ₩84,689 | -0.99% | 51.6만 |
|---|
| 2026.08.04 | ₩82,234 | ₩84,930 | ₩81,913 | ₩84,930 | +3.28% | 58.3만 |
|---|
| 2026.08.03 | ₩82,127 | ₩83,629 | ₩82,127 | ₩83,428 | +1.58% | 61.3만 |
|---|
| 2026.07.31 | ₩80,491 | ₩81,457 | ₩79,861 | ₩80,799 | +0.38% | 57.8만 |
|---|
| 2026.07.30 | ₩82,771 | ₩83,133 | ₩80,169 | ₩81,322 | -1.75% | 51.7만 |
|---|
| 2026.07.29 | ₩84,474 | ₩85,547 | ₩84,005 | ₩84,715 | +0.29% | 64.6만 |
|---|
| 2026.07.28 | ₩83,213 | ₩85,279 | ₩82,999 | ₩84,420 | +1.45% | 57.2만 |
|---|
| 2026.07.27 | ₩80,169 | ₩83,106 | ₩80,022 | ₩81,711 | +1.92% | 55.9만 |
|---|
| 2026.07.24 | ₩77,956 | ₩80,370 | ₩76,723 | ₩80,022 | +2.65% | 50.5만 |
|---|
| 2026.07.23 | ₩76,106 | ₩77,889 | ₩76,106 | ₩76,991 | +1.16% | 48.8만 |
|---|
| 2026.07.22 | ₩76,736 | ₩77,259 | ₩76,092 | ₩77,205 | +0.61% | 59.8만 |
|---|
| 2026.07.21 | ₩76,320 | ₩76,696 | ₩74,751 | ₩75,985 | -0.44% | 60.8만 |
|---|
| 2026.07.20 | ₩78,184 | ₩79,204 | ₩77,125 | ₩77,688 | -0.63% | 77.6만 |
|---|
| 2026.07.17 | ₩79,539 | ₩81,510 | ₩76,790 | ₩78,184 | -1.70% | 97.5만 |
|---|
| 2026.07.16 | ₩78,520 | ₩79,780 | ₩77,930 | ₩79,163 | +0.82% | 46.6만 |
|---|
| 2026.07.15 | ₩77,728 | ₩80,209 | ₩77,058 | ₩77,742 | +0.02% | 64.9만 |
|---|
| 2026.07.14 | ₩76,521 | ₩78,426 | ₩76,119 | ₩77,246 | +0.95% | 60.8만 |
|---|
| 2026.07.13 | ₩76,736 | ₩78,546 | ₩76,374 | ₩78,265 | +1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩76,816 | ₩77,313 | ₩75,489 | ₩75,945 | -1.13% | 36.1만 |
|---|
| 2026.07.09 | ₩75,475 | ₩76,092 | ₩74,027 | ₩75,985 | +0.68% | 50.7만 |
|---|
| 2026.07.08 | ₩75,811 | ₩76,870 | ₩75,234 | ₩76,736 | +1.22% | 75.1만 |
|---|
| 2026.07.07 | ₩76,495 | ₩77,608 | ₩75,744 | ₩76,240 | -0.33% | 54.3만 |
|---|
| 2026.07.06 | ₩74,751 | ₩75,382 | ₩73,008 | ₩75,154 | +0.54% | 59.4만 |
|---|
| 2026.07.02 | ₩72,968 | ₩75,610 | ₩72,150 | ₩74,765 | +2.46% | 79.3만 |
|---|
| 2026.07.01 | ₩72,646 | ₩73,853 | ₩72,176 | ₩72,190 | -0.63% | 74.3만 |
|---|
| 2026.06.30 | ₩72,445 | ₩73,799 | ₩70,715 | ₩72,096 | -0.48% | 69.6만 |
|---|
| 2026.06.29 | ₩73,638 | ₩73,906 | ₩72,257 | ₩73,035 | -0.82% | 58.8만 |
|---|
| 2026.06.26 | ₩74,215 | ₩75,744 | ₩72,686 | ₩73,129 | -1.46% | 297.3만 |
|---|
| 2026.06.25 | ₩75,502 | ₩76,441 | ₩73,397 | ₩73,853 | -2.18% | 57.4만 |
|---|
| 2026.06.24 | ₩75,100 | ₩76,884 | ₩75,100 | ₩76,146 | +1.39% | 79.6만 |
|---|
| 2026.06.23 | ₩73,933 | ₩75,368 | ₩73,048 | ₩74,993 | +1.43% | 84.7만 |
|---|
| 2026.06.22 | ₩74,336 | ₩75,502 | ₩71,613 | ₩72,471 | -2.51% | 129.9만 |
|---|
| 2026.06.18 | ₩79,137 | ₩79,137 | ₩74,108 | ₩74,751 | -5.54% | 163.5만 |
|---|
| 2026.06.17 | ₩81,296 | ₩82,637 | ₩79,338 | ₩79,633 | -2.05% | 61.2만 |
|---|
| 2026.06.16 | ₩82,717 | ₩83,240 | ₩81,778 | ₩82,073 | -0.78% | 45.2만 |
|---|
| 2026.06.15 | ₩83,616 | ₩84,689 | ₩81,403 | ₩82,047 | -1.88% | 64.9만 |
|---|
| 2026.06.12 | ₩83,120 | ₩84,836 | ₩82,690 | ₩83,522 | +0.48% | 40.4만 |
|---|
| 2026.06.11 | ₩81,819 | ₩83,294 | ₩81,550 | ₩83,120 | +1.59% | 49.5만 |
|---|
| 2026.06.10 | ₩82,167 | ₩83,736 | ₩81,202 | ₩82,261 | +0.11% | 45.4만 |
|---|
| 2026.06.09 | ₩80,183 | ₩82,476 | ₩79,794 | ₩82,154 | +2.46% | 52.1만 |
|---|
| 2026.06.08 | ₩80,679 | ₩81,510 | ₩79,928 | ₩80,008 | -0.83% | 47.1만 |
|---|
| 2026.06.05 | ₩82,087 | ₩83,549 | ₩80,867 | ₩81,188 | -1.09% | 32.9만 |
|---|
| 2026.06.04 | ₩82,543 | ₩83,160 | ₩80,585 | ₩81,162 | -1.67% | 33.3만 |
|---|
| 2026.06.03 | ₩80,679 | ₩81,121 | ₩78,131 | ₩80,652 | -0.03% | 79.3만 |
|---|
| 2026.06.02 | ₩82,543 | ₩84,192 | ₩81,550 | ₩81,698 | -1.02% | 54.3만 |
|---|
| 2026.06.01 | ₩82,932 | ₩84,380 | ₩82,610 | ₩83,723 | +0.95% | 64.6만 |
|---|
| 2026.05.29 | ₩83,777 | ₩84,836 | ₩82,932 | ₩83,052 | -0.86% | 76만 |
|---|
| 2026.05.28 | ₩83,093 | ₩84,823 | ₩82,650 | ₩84,326 | +1.48% | 47.2만 |
|---|
| 2026.05.27 | ₩81,524 | ₩83,575 | ₩81,135 | ₩83,187 | +2.04% | 66만 |
|---|
| 2026.05.26 | ₩82,033 | ₩82,033 | ₩80,612 | ₩81,685 | -0.43% | 52.1만 |
|---|
| 2026.05.22 | ₩82,167 | ₩83,884 | ₩81,698 | ₩82,033 | -0.16% | 56.6만 |
|---|
| 2026.05.21 | ₩80,062 | ₩82,959 | ₩78,305 | ₩82,328 | +2.83% | 61.4만 |
|---|
| 2026.05.20 | ₩80,035 | ₩80,947 | ₩76,334 | ₩80,639 | +0.75% | 104.6만 |
|---|
| 2026.05.19 | ₩79,874 | ₩82,127 | ₩78,855 | ₩80,330 | +0.57% | 111.3만 |
|---|
| 2026.05.18 | ₩79,552 | ₩82,167 | ₩79,552 | ₩79,995 | +0.56% | 86만 |
|---|
| 2026.05.15 | ₩80,665 | ₩81,108 | ₩78,640 | ₩79,606 | -1.31% | 91.5만 |
|---|
| 2026.05.14 | ₩80,035 | ₩81,805 | ₩79,137 | ₩80,370 | +0.42% | 102.4만 |
|---|
| 2026.05.13 | ₩81,081 | ₩81,658 | ₩76,870 | ₩79,713 | -1.69% | 97.5만 |
|---|
| 2026.05.12 | ₩83,079 | ₩83,763 | ₩81,510 | ₩82,047 | -1.24% | 105.7만 |
|---|
| 2026.05.11 | ₩85,440 | ₩85,882 | ₩81,376 | ₩82,503 | -3.44% | 110.6만 |
|---|
| 2026.05.08 | ₩89,396 | ₩89,651 | ₩86,124 | ₩86,191 | -3.59% | 88.7만 |
|---|
| 2026.05.07 | ₩85,279 | ₩94,103 | ₩85,279 | ₩89,396 | +4.83% | 153.5만 |
|---|
| 2026.05.06 | ₩87,679 | ₩88,095 | ₩84,836 | ₩85,761 | -2.19% | 109.8만 |
|---|
| 2026.05.05 | ₩86,727 | ₩88,149 | ₩85,627 | ₩87,478 | +0.87% | 80.3만 |
|---|
| 2026.05.04 | ₩87,652 | ₩89,288 | ₩85,735 | ₩86,553 | -1.25% | 69.5만 |
|---|
| 2026.05.01 | ₩88,511 | ₩88,993 | ₩87,170 | ₩87,947 | -0.64% | 62.2만 |
|---|
| 2026.04.30 | ₩86,875 | ₩88,390 | ₩86,231 | ₩88,001 | +1.30% | 90.2만 |
|---|
| 2026.04.29 | ₩89,007 | ₩89,007 | ₩86,486 | ₩87,639 | -1.54% | 70.6만 |
|---|
| 2026.04.28 | ₩88,202 | ₩89,490 | ₩86,231 | ₩87,679 | -0.59% | 59.8만 |
|---|
| 2026.04.27 | ₩87,800 | ₩89,235 | ₩86,714 | ₩87,210 | -0.67% | 127.5만 |
|---|
| 2026.04.24 | ₩87,170 | ₩89,128 | ₩86,459 | ₩87,800 | +0.72% | 121.1만 |
|---|
| 2026.04.23 | ₩88,967 | ₩89,275 | ₩86,901 | ₩87,907 | -1.19% | 54.2만 |
|---|
| 2026.04.22 | ₩91,528 | ₩92,091 | ₩89,275 | ₩89,865 | -1.82% | 42.8만 |
|---|
| 2026.04.21 | ₩93,043 | ₩94,264 | ₩91,005 | ₩91,085 | -2.10% | 43.6만 |
|---|
| 2026.04.20 | ₩92,467 | ₩93,687 | ₩91,407 | ₩92,051 | -0.45% | 48.7만 |
|---|
| 2026.04.17 | ₩93,620 | ₩94,975 | ₩92,011 | ₩92,762 | -0.92% | 43만 |
|---|
| 2026.04.16 | ₩93,513 | ₩94,545 | ₩92,614 | ₩92,829 | -0.73% | 36.9만 |
|---|
| 2026.04.15 | ₩91,555 | ₩93,271 | ₩91,045 | ₩93,097 | +1.68% | 54만 |
|---|
| 2026.04.14 | ₩90,469 | ₩92,038 | ₩90,133 | ₩91,461 | +1.10% | 58.2만 |
|---|
| 2026.04.13 | ₩88,122 | ₩90,495 | ₩87,384 | ₩90,321 | +2.50% | 55.4만 |
|---|
| 2026.04.10 | ₩88,095 | ₩88,430 | ₩86,191 | ₩88,350 | +0.29% | 52.8만 |
|---|
| 2026.04.09 | ₩86,767 | ₩88,323 | ₩85,493 | ₩88,242 | +1.70% | 63.3만 |
|---|
| 2026.04.08 | ₩90,697 | ₩91,193 | ₩86,566 | ₩87,317 | -3.73% | 76.6만 |
|---|
| 2026.04.07 | ₩85,453 | ₩87,800 | ₩84,957 | ₩87,371 | +2.24% | 96.1만 |
|---|
| 2026.04.06 | ₩83,455 | ₩86,043 | ₩82,556 | ₩85,453 | +2.39% | 58.8만 |
|---|
| 2026.04.02 | ₩83,173 | ₩85,332 | ₩81,470 | ₩83,656 | +0.58% | 97.5만 |
|---|
| 2026.04.01 | ₩85,989 | ₩86,351 | ₩83,830 | ₩83,897 | -2.43% | 71.9만 |
|---|
| 2026.03.31 | ₩88,336 | ₩88,645 | ₩85,238 | ₩85,963 | -2.69% | 100만 |
|---|
| 2026.03.30 | ₩88,001 | ₩88,216 | ₩86,834 | ₩87,210 | -0.90% | 78.4만 |
|---|
| 2026.03.27 | ₩88,551 | ₩88,604 | ₩86,714 | ₩87,290 | -1.42% | 46.3만 |
|---|
| 2026.03.26 | ₩90,174 | ₩91,059 | ₩88,135 | ₩88,551 | -1.80% | 46.2만 |
|---|
| 2026.03.25 | ₩92,239 | ₩92,239 | ₩89,449 | ₩90,938 | -1.41% | 80.7만 |
|---|
| 2026.03.24 | ₩90,710 | ₩91,917 | ₩88,497 | ₩90,026 | -0.75% | 96.3만 |
|---|
| 2026.03.23 | ₩93,727 | ₩94,854 | ₩91,877 | ₩91,890 | -1.96% | 63.6만 |
|---|
| 2026.03.20 | ₩92,306 | ₩93,674 | ₩89,972 | ₩91,716 | -0.64% | 147.1만 |
|---|
| 2026.03.19 | ₩92,158 | ₩94,304 | ₩91,568 | ₩92,172 | +0.01% | 101.1만 |
|---|
| 2026.03.18 | ₩95,176 | ₩96,839 | ₩92,373 | ₩92,681 | -2.62% | 80.4만 |
|---|
| 2026.03.17 | ₩96,892 | ₩98,381 | ₩96,396 | ₩96,678 | -0.22% | 37.7만 |
|---|
| 2026.03.16 | ₩97,228 | ₩97,616 | ₩95,887 | ₩95,967 | -1.30% | 38.2만 |
|---|
| 2026.03.13 | ₩97,643 | ₩98,260 | ₩95,323 | ₩97,107 | -0.55% | 45.6만 |
|---|
| 2026.03.12 | ₩98,636 | ₩99,910 | ₩96,584 | ₩97,134 | -1.52% | 49.2만 |
|---|
| 2026.03.11 | ₩99,266 | ₩99,387 | ₩96,865 | ₩98,904 | -0.36% | 60.5만 |
|---|
| 2026.03.10 | ₩102,954 | ₩102,954 | ₩96,302 | ₩98,542 | -4.29% | 51.8만 |
|---|
| 2026.03.09 | ₩103,584 | ₩104,268 | ₩98,944 | ₩103,638 | +0.05% | 69.2만 |
|---|
| 2026.03.06 | ₩104,738 | ₩105,475 | ₩103,169 | ₩104,617 | -0.12% | 81.6만 |
|---|
| 2026.03.05 | ₩104,322 | ₩106,266 | ₩104,201 | ₩105,663 | +1.29% | 61.9만 |
|---|
| 2026.03.04 | ₩102,941 | ₩105,274 | ₩100,996 | ₩104,456 | +1.47% | 87.1만 |
|---|
| 2026.03.03 | ₩97,093 | ₩102,632 | ₩96,892 | ₩101,948 | +5.00% | 72.3만 |
|---|
| 2026.03.02 | ₩100,044 | ₩101,103 | ₩98,622 | ₩99,065 | -0.98% | 87.5만 |
|---|
| 2026.02.27 | ₩99,977 | ₩101,962 | ₩99,615 | ₩101,398 | +1.42% | 103만 |
|---|
| 2026.02.26 | ₩100,044 | ₩101,787 | ₩99,038 | ₩101,452 | +1.41% | 78.9만 |
|---|
| 2026.02.25 | ₩98,850 | ₩99,588 | ₩96,906 | ₩99,346 | +0.50% | 54.8만 |
|---|
| 2026.02.24 | ₩97,107 | ₩100,688 | ₩97,107 | ₩98,260 | +1.19% | 57.5만 |
|---|
| 2026.02.23 | ₩98,394 | ₩98,944 | ₩96,745 | ₩97,067 | -1.35% | 44.6만 |
|---|
| 2026.02.20 | ₩100,017 | ₩100,835 | ₩97,630 | ₩98,944 | -1.07% | 43.6만 |
|---|
| 2026.02.19 | ₩100,661 | ₩101,774 | ₩99,561 | ₩100,446 | -0.21% | 48.2만 |
|---|
| 2026.02.18 | ₩97,563 | ₩101,573 | ₩97,482 | ₩100,956 | +3.48% | 51.8만 |
|---|
| 2026.02.17 | ₩98,984 | ₩100,486 | ₩96,865 | ₩97,026 | -1.98% | 79.7만 |
|---|
| 2026.02.13 | ₩99,199 | ₩101,492 | ₩97,174 | ₩100,165 | +0.97% | 109.9만 |
|---|
| 2026.02.12 | ₩104,791 | ₩105,784 | ₩96,745 | ₩98,850 | -5.67% | 131.4만 |
|---|
| 2026.02.11 | ₩105,100 | ₩107,192 | ₩100,661 | ₩101,626 | -3.30% | 113.5만 |
|---|
| 2026.02.10 | ₩101,318 | ₩106,240 | ₩100,285 | ₩106,119 | +4.74% | 133.2만 |
|---|
| 2026.02.09 | ₩100,097 | ₩104,134 | ₩100,097 | ₩100,674 | +0.58% | 117.1만 |
|---|
| 2026.02.06 | ₩105,757 | ₩107,420 | ₩99,186 | ₩100,688 | -4.79% | 178.6만 |
|---|
| 2026.02.05 | ₩122,104 | ₩132,457 | ₩103,812 | ₩104,898 | -14.09% | 219.9만 |
|---|
| 2026.02.04 | ₩124,116 | ₩126,020 | ₩122,399 | ₩125,645 | +1.23% | 67.2만 |
|---|
| 2026.02.03 | ₩124,988 | ₩127,040 | ₩122,654 | ₩123,888 | -0.88% | 46만 |
|---|
| 2026.02.02 | ₩127,241 | ₩128,179 | ₩126,061 | ₩126,731 | -0.40% | 43.2만 |
|---|
| 2026.01.30 | ₩125,336 | ₩127,147 | ₩123,553 | ₩126,651 | +1.05% | 66.2만 |
|---|
| 2026.01.29 | ₩127,630 | ₩128,488 | ₩126,061 | ₩126,289 | -1.05% | 107.5만 |
|---|
| 2026.01.28 | ₩129,628 | ₩130,030 | ₩126,919 | ₩127,120 | -1.93% | 48.5만 |
|---|
| 2026.01.27 | ₩131,505 | ₩131,505 | ₩127,469 | ₩129,923 | -1.20% | 50만 |
|---|
| 2026.01.26 | ₩132,350 | ₩133,115 | ₩130,728 | ₩132,310 | -0.03% | 44.7만 |
|---|
| 2026.01.23 | ₩132,900 | ₩134,107 | ₩131,170 | ₩132,216 | -0.51% | 30.6만 |
|---|
| 2026.01.22 | ₩131,331 | ₩133,141 | ₩131,331 | ₩132,672 | +1.02% | 57.8만 |
|---|
| 2026.01.21 | ₩129,158 | ₩131,975 | ₩129,158 | ₩131,331 | +1.68% | 45.5만 |
|---|
| 2026.01.20 | ₩131,170 | ₩132,954 | ₩128,702 | ₩128,810 | -1.80% | 36.3만 |
|---|
| 2026.01.16 | ₩131,224 | ₩131,921 | ₩130,218 | ₩131,854 | +0.48% | 34.6만 |
|---|
| 2026.01.15 | ₩128,904 | ₩132,538 | ₩128,059 | ₩131,988 | +2.39% | 38.6만 |
|---|
| 2026.01.14 | ₩129,091 | ₩129,749 | ₩127,496 | ₩128,770 | -0.25% | 51만 |
|---|
| 2026.01.13 | ₩129,574 | ₩130,634 | ₩128,877 | ₩129,065 | -0.39% | 35.2만 |
|---|
| 2026.01.12 | ₩129,896 | ₩129,896 | ₩128,340 | ₩129,534 | -0.28% | 40.7만 |
|---|
| 2026.01.09 | ₩127,402 | ₩130,352 | ₩127,402 | ₩130,151 | +2.16% | 63.4만 |
|---|
| 2026.01.08 | ₩123,003 | ₩128,247 | ₩123,003 | ₩127,294 | +3.49% | 86.9만 |
|---|
| 2026.01.07 | ₩123,378 | ₩124,143 | ₩120,160 | ₩123,057 | -0.26% | 50.6만 |
|---|
| 2026.01.06 | ₩119,449 | ₩120,790 | ₩118,014 | ₩119,516 | +0.06% | 60.9만 |
|---|
| 2026.01.05 | ₩116,526 | ₩122,158 | ₩115,748 | ₩120,415 | +3.34% | 66.5만 |
|---|
| 2026.01.02 | ₩117,008 | ₩117,974 | ₩115,037 | ₩115,962 | -0.89% | 65.4만 |
|---|
| 2025.12.31 | ₩116,231 | ₩117,800 | ₩115,734 | ₩115,761 | -0.40% | 43.8만 |
|---|
| 2025.12.30 | ₩116,512 | ₩116,995 | ₩115,788 | ₩116,552 | +0.03% | 36.6만 |
|---|
| 2025.12.29 | ₩116,526 | ₩117,411 | ₩115,614 | ₩116,673 | +0.13% | 30.5만 |
|---|
| 2025.12.26 | ₩116,552 | ₩117,411 | ₩115,882 | ₩116,499 | -0.05% | 22만 |
|---|
| 2025.12.24 | ₩116,539 | ₩117,330 | ₩115,748 | ₩116,593 | +0.05% | 18.9만 |
|---|
| 2025.12.23 | ₩117,706 | ₩118,658 | ₩116,673 | ₩116,794 | -0.77% | 60.6만 |
|---|
| 2025.12.22 | ₩118,229 | ₩119,838 | ₩117,625 | ₩118,363 | +0.11% | 41.6만 |
|---|
| 2025.12.19 | ₩116,619 | ₩118,658 | ₩115,359 | ₩118,135 | +1.30% | 120.1만 |
|---|
| 2025.12.18 | ₩118,738 | ₩119,905 | ₩116,646 | ₩117,022 | -1.45% | 73만 |
|---|
| 2025.12.17 | ₩116,995 | ₩119,476 | ₩116,995 | ₩118,738 | +1.49% | 58.1만 |
|---|
| 2025.12.16 | ₩116,365 | ₩117,893 | ₩114,045 | ₩117,706 | +1.15% | 86.7만 |
|---|
| 2025.12.15 | ₩114,527 | ₩116,083 | ₩112,891 | ₩116,003 | +1.29% | 91.2만 |
|---|
| 2025.12.12 | ₩114,125 | ₩114,514 | ₩112,274 | ₩113,227 | -0.79% | 74.2만 |
|---|
| 2025.12.11 | ₩112,690 | ₩114,527 | ₩112,690 | ₩113,991 | +1.15% | 108.4만 |
|---|
| 2025.12.10 | ₩109,579 | ₩112,945 | ₩109,579 | ₩112,516 | +2.68% | 105.1만 |
|---|
| 2025.12.09 | ₩111,497 | ₩112,502 | ₩109,498 | ₩109,713 | -1.60% | 56.3만 |
|---|
| 2025.12.08 | ₩113,495 | ₩113,495 | ₩111,671 | ₩111,778 | -1.51% | 67.5만 |
|---|
| 2025.12.05 | ₩113,119 | ₩113,602 | ₩111,778 | ₩113,548 | +0.38% | 83만 |
|---|
| 2025.12.04 | ₩113,522 | ₩116,405 | ₩112,972 | ₩113,414 | -0.09% | 45.7만 |
|---|
| 2025.12.03 | ₩116,459 | ₩117,008 | ₩113,642 | ₩113,803 | -2.28% | 60만 |
|---|
| 2025.12.02 | ₩117,370 | ₩117,907 | ₩115,104 | ₩116,016 | -1.15% | 51.7만 |
|---|
| 2025.12.01 | ₩115,225 | ₩117,089 | ₩114,755 | ₩116,740 | +1.32% | 67.7만 |
|---|
| 2025.11.28 | ₩115,909 | ₩116,190 | ₩114,702 | ₩115,453 | -0.39% | 26.7만 |
|---|
| 2025.11.26 | ₩115,694 | ₩118,014 | ₩115,627 | ₩115,627 | -0.06% | 51만 |
|---|
| 2025.11.25 | ₩118,054 | ₩119,248 | ₩116,003 | ₩116,190 | -1.58% | 71.5만 |
|---|
| 2025.11.24 | ₩113,709 | ₩117,773 | ₩113,280 | ₩117,652 | +3.47% | 94.6만 |
|---|
| 2025.11.21 | ₩111,309 | ₩116,083 | ₩109,431 | ₩113,817 | +2.25% | 135.1만 |
|---|
| 2025.11.20 | ₩106,226 | ₩113,012 | ₩106,226 | ₩110,048 | +3.60% | 162.9만 |
|---|
| 2025.11.19 | ₩105,663 | ₩106,763 | ₩104,054 | ₩104,282 | -1.31% | 102.3만 |
|---|
| 2025.11.18 | ₩105,100 | ₩106,280 | ₩104,711 | ₩105,877 | +0.74% | 54.5만 |
|---|
| 2025.11.17 | ₩107,031 | ₩107,688 | ₩105,059 | ₩105,086 | -1.82% | 49.5만 |
|---|
| 2025.11.14 | ₩107,420 | ₩107,996 | ₩106,159 | ₩107,017 | -0.37% | 55.5만 |
|---|
| 2025.11.13 | ₩108,224 | ₩109,928 | ₩107,017 | ₩107,983 | -0.22% | 59.1만 |
|---|
| 2025.11.12 | ₩110,464 | ₩110,464 | ₩107,768 | ₩108,037 | -2.20% | 53.6만 |
|---|
| 2025.11.11 | ₩111,604 | ₩111,604 | ₩109,874 | ₩110,625 | -0.88% | 41.8만 |
|---|
| 2025.11.10 | ₩112,864 | ₩113,133 | ₩110,424 | ₩111,416 | -1.28% | 36.9만 |
|---|
| 2025.11.07 | ₩111,698 | ₩112,851 | ₩110,088 | ₩112,757 | +0.95% | 44만 |
|---|
| 2025.11.06 | ₩112,516 | ₩112,596 | ₩110,464 | ₩111,362 | -1.03% | 32.6만 |
|---|
| 2025.11.05 | ₩112,315 | ₩113,320 | ₩111,309 | ₩112,730 | +0.37% | 29.8만 |
|---|
| 2025.11.04 | ₩111,845 | ₩113,736 | ₩111,041 | ₩112,449 | +0.54% | 69.7만 |
|---|
| 2025.11.03 | ₩111,470 | ₩112,529 | ₩108,774 | ₩111,912 | +0.40% | 59.1만 |
|---|
| 2025.10.31 | ₩111,148 | ₩111,818 | ₩108,077 | ₩111,470 | +0.29% | 69.7만 |
|---|
| 2025.10.30 | ₩113,870 | ₩115,037 | ₩111,725 | ₩111,939 | -1.70% | 54.7만 |
|---|
| 2025.10.29 | ₩114,299 | ₩116,190 | ₩113,602 | ₩114,179 | -0.11% | 41.3만 |
|---|
| 2025.10.28 | ₩115,708 | ₩116,606 | ₩114,796 | ₩115,587 | -0.10% | 27.3만 |
|---|
| 2025.10.27 | ₩117,397 | ₩118,135 | ₩115,131 | ₩115,614 | -1.52% | 30.2만 |
|---|
| 2025.10.24 | ₩118,148 | ₩118,457 | ₩116,003 | ₩117,639 | -0.43% | 44.8만 |
|---|
| 2025.10.23 | ₩117,733 | ₩119,302 | ₩117,183 | ₩117,625 | -0.09% | 49.8만 |
|---|
| 2025.10.22 | ₩117,424 | ₩118,162 | ₩116,579 | ₩117,451 | +0.02% | 49.9만 |
|---|
| 2025.10.21 | ₩116,901 | ₩117,880 | ₩115,547 | ₩117,625 | +0.62% | 34.4만 |
|---|
| 2025.10.20 | ₩114,769 | ₩117,183 | ₩114,232 | ₩116,740 | +1.72% | 34.2만 |
|---|
| 2025.10.17 | ₩112,181 | ₩114,246 | ₩111,349 | ₩114,232 | +1.83% | 63.8만 |
|---|
| 2025.10.16 | ₩113,119 | ₩114,004 | ₩111,537 | ₩112,583 | -0.47% | 42.7만 |
|---|
| 2025.10.15 | ₩114,152 | ₩115,345 | ₩112,355 | ₩112,677 | -1.29% | 37.7만 |
|---|
| 2025.10.14 | ₩113,508 | ₩114,661 | ₩111,872 | ₩113,642 | +0.12% | 67.2만 |
|---|
| 2025.10.13 | ₩114,769 | ₩115,734 | ₩112,730 | ₩114,286 | -0.42% | 43.8만 |
|---|
| 2025.10.10 | ₩118,953 | ₩119,369 | ₩113,897 | ₩114,688 | -3.59% | 52.9만 |
|---|