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 | ₩78,110 | ₩80,656 | ₩78,110 | ₩79,584 | +1.89% | 76.5만 |
| 2026.10.08 | ₩74,787 | ₩78,900 | ₩74,679 | ₩78,753 | +5.30% | 112만 |
| 2026.10.07 | ₩73,286 | ₩75,095 | ₩72,415 | ₩74,572 | +1.76% | 86.9만 |
| 2026.10.06 | ₩73,098 | ₩73,594 | ₩72,093 | ₩73,272 | +0.24% | 66.6만 |
| 2026.10.05 | ₩70,418 | ₩72,964 | ₩70,284 | ₩72,910 | +3.54% | 73.2만 |
| 2026.10.02 | ₩71,946 | ₩71,946 | ₩70,498 | ₩70,552 | -1.94% | 61만 |
| 2026.10.01 | ₩72,669 | ₩74,371 | ₩71,718 | ₩71,731 | -1.29% | 107.4만 |
| 2026.09.30 | ₩71,289 | ₩71,892 | ₩70,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,276 |
| -0.02% |
| 83.6만 |
| 2026.09.29 | ₩69,493 | ₩71,155 | ₩68,569 | ₩71,115 | +2.33% | 89.7만 |
|---|
| 2026.09.28 | ₩69,547 | ₩70,297 | ₩68,395 | ₩69,815 | +0.39% | 100.8만 |
|---|
| 2026.09.25 | ₩69,909 | ₩71,503 | ₩69,252 | ₩70,498 | +0.84% | 50.3만 |
|---|
| 2026.09.24 | ₩72,227 | ₩72,790 | ₩69,721 | ₩70,512 | -2.37% | 69.5만 |
|---|
| 2026.09.23 | ₩75,108 | ₩75,108 | ₩71,892 | ₩72,080 | -4.03% | 53.7만 |
|---|
| 2026.09.22 | ₩76,100 | ₩76,100 | ₩73,942 | ₩73,942 | -2.84% | 69.9만 |
|---|
| 2026.09.21 | ₩74,988 | ₩76,006 | ₩74,666 | ₩75,001 | +0.02% | 70만 |
|---|
| 2026.09.18 | ₩75,564 | ₩76,006 | ₩74,572 | ₩74,961 | -0.80% | 194.6만 |
|---|
| 2026.09.17 | ₩77,252 | ₩77,292 | ₩75,966 | ₩76,127 | -1.46% | 61.2만 |
|---|
| 2026.09.16 | ₩77,627 | ₩78,780 | ₩76,957 | ₩77,199 | -0.55% | 67.6만 |
|---|
| 2026.09.15 | ₩78,338 | ₩79,195 | ₩77,534 | ₩77,962 | -0.48% | 75.5만 |
|---|
| 2026.09.14 | ₩78,418 | ₩80,120 | ₩76,596 | ₩79,530 | +1.42% | 81.6만 |
|---|
| 2026.09.11 | ₩75,939 | ₩76,944 | ₩75,001 | ₩76,274 | +0.44% | 45.4만 |
|---|
| 2026.09.10 | ₩75,095 | ₩76,421 | ₩74,880 | ₩75,751 | +0.87% | 44.8만 |
|---|
| 2026.09.09 | ₩75,604 | ₩75,926 | ₩74,157 | ₩75,189 | -0.55% | 82.5만 |
|---|
| 2026.09.08 | ₩76,448 | ₩76,448 | ₩74,465 | ₩75,483 | -1.26% | 44.6만 |
|---|
| 2026.09.04 | ₩77,078 | ₩77,708 | ₩75,993 | ₩77,266 | +0.24% | 47만 |
|---|
| 2026.09.03 | ₩77,721 | ₩79,316 | ₩76,890 | ₩78,297 | +0.74% | 44.3만 |
|---|
| 2026.09.02 | ₩76,957 | ₩78,150 | ₩75,671 | ₩77,172 | +0.28% | 55.4만 |
|---|
| 2026.09.01 | ₩77,400 | ₩78,606 | ₩77,185 | ₩77,239 | -0.21% | 52.4만 |
|---|
| 2026.08.31 | ₩79,289 | ₩79,289 | ₩77,292 | ₩77,413 | -2.37% | 76.5만 |
|---|
| 2026.08.28 | ₩79,999 | ₩81,326 | ₩79,745 | ₩80,066 | +0.08% | 37.3만 |
|---|
| 2026.08.27 | ₩78,954 | ₩80,575 | ₩78,766 | ₩79,785 | +1.05% | 36만 |
|---|
| 2026.08.26 | ₩77,922 | ₩79,423 | ₩77,480 | ₩79,021 | +1.41% | 36.4만 |
|---|
| 2026.08.25 | ₩77,373 | ₩78,592 | ₩77,185 | ₩78,431 | +1.37% | 33.1만 |
|---|
| 2026.08.24 | ₩77,989 | ₩78,673 | ₩77,735 | ₩78,043 | +0.07% | 34.6만 |
|---|
| 2026.08.21 | ₩77,467 | ₩78,485 | ₩77,051 | ₩78,016 | +0.71% | 36.9만 |
|---|
| 2026.08.20 | ₩77,828 | ₩78,632 | ₩76,971 | ₩77,400 | -0.55% | 43.9만 |
|---|
| 2026.08.19 | ₩76,167 | ₩79,101 | ₩75,885 | ₩78,257 | +2.74% | 47.7만 |
|---|
| 2026.08.18 | ₩73,835 | ₩76,381 | ₩73,835 | ₩75,564 | +2.34% | 56.5만 |
|---|
| 2026.08.17 | ₩73,165 | ₩74,358 | ₩72,589 | ₩72,937 | -0.31% | 42.8만 |
|---|
| 2026.08.14 | ₩75,028 | ₩75,323 | ₩73,527 | ₩74,076 | -1.27% | 39.1만 |
|---|
| 2026.08.13 | ₩73,165 | ₩75,175 | ₩73,031 | ₩75,122 | +2.67% | 66.6만 |
|---|
| 2026.08.12 | ₩72,133 | ₩73,366 | ₩71,597 | ₩72,951 | +1.13% | 72.5만 |
|---|
| 2026.08.11 | ₩73,996 | ₩74,103 | ₩71,812 | ₩72,616 | -1.87% | 84.6만 |
|---|
| 2026.08.10 | ₩78,458 | ₩78,847 | ₩73,942 | ₩74,103 | -5.55% | 92.5만 |
|---|
| 2026.08.07 | ₩79,637 | ₩82,693 | ₩79,075 | ₩79,316 | -0.40% | 137.8만 |
|---|
| 2026.08.06 | ₩77,587 | ₩79,289 | ₩72,575 | ₩78,163 | +0.74% | 118.8만 |
|---|
| 2026.08.05 | ₩85,466 | ₩85,507 | ₩83,564 | ₩84,622 | -0.99% | 51.6만 |
|---|
| 2026.08.04 | ₩82,170 | ₩84,863 | ₩81,848 | ₩84,863 | +3.28% | 58.3만 |
|---|
| 2026.08.03 | ₩82,063 | ₩83,564 | ₩82,063 | ₩83,363 | +1.58% | 61.3만 |
|---|
| 2026.07.31 | ₩80,428 | ₩81,393 | ₩79,798 | ₩80,736 | +0.38% | 57.8만 |
|---|
| 2026.07.30 | ₩82,706 | ₩83,068 | ₩80,106 | ₩81,259 | -1.75% | 51.7만 |
|---|
| 2026.07.29 | ₩84,408 | ₩85,480 | ₩83,939 | ₩84,649 | +0.29% | 64.6만 |
|---|
| 2026.07.28 | ₩83,148 | ₩85,212 | ₩82,934 | ₩84,354 | +1.45% | 57.2만 |
|---|
| 2026.07.27 | ₩80,106 | ₩83,041 | ₩79,959 | ₩81,647 | +1.92% | 55.9만 |
|---|
| 2026.07.24 | ₩77,895 | ₩80,307 | ₩76,663 | ₩79,959 | +2.65% | 50.5만 |
|---|
| 2026.07.23 | ₩76,046 | ₩77,828 | ₩76,046 | ₩76,931 | +1.16% | 48.8만 |
|---|
| 2026.07.22 | ₩76,676 | ₩77,199 | ₩76,033 | ₩77,145 | +0.61% | 59.8만 |
|---|
| 2026.07.21 | ₩76,261 | ₩76,636 | ₩74,693 | ₩75,926 | -0.44% | 60.8만 |
|---|
| 2026.07.20 | ₩78,123 | ₩79,142 | ₩77,065 | ₩77,627 | -0.63% | 77.6만 |
|---|
| 2026.07.17 | ₩79,477 | ₩81,446 | ₩76,730 | ₩78,123 | -1.70% | 97.5만 |
|---|
| 2026.07.16 | ₩78,458 | ₩79,718 | ₩77,869 | ₩79,101 | +0.82% | 46.6만 |
|---|
| 2026.07.15 | ₩77,668 | ₩80,147 | ₩76,998 | ₩77,681 | +0.02% | 64.9만 |
|---|
| 2026.07.14 | ₩76,462 | ₩78,364 | ₩76,060 | ₩77,185 | +0.95% | 60.8만 |
|---|
| 2026.07.13 | ₩76,676 | ₩78,485 | ₩76,314 | ₩78,204 | +1.99% | 66.7만 |
|---|
| 2026.07.10 | ₩76,756 | ₩77,252 | ₩75,430 | ₩75,885 | -1.13% | 36.1만 |
|---|
| 2026.07.09 | ₩75,416 | ₩76,033 | ₩73,969 | ₩75,926 | +0.68% | 50.7만 |
|---|
| 2026.07.08 | ₩75,751 | ₩76,810 | ₩75,175 | ₩76,676 | +1.22% | 75.1만 |
|---|
| 2026.07.07 | ₩76,435 | ₩77,547 | ₩75,684 | ₩76,180 | -0.33% | 54.3만 |
|---|
| 2026.07.06 | ₩74,693 | ₩75,323 | ₩72,951 | ₩75,095 | +0.54% | 59.4만 |
|---|
| 2026.07.02 | ₩72,910 | ₩75,550 | ₩72,093 | ₩74,706 | +2.46% | 79.3만 |
|---|
| 2026.07.01 | ₩72,589 | ₩73,795 | ₩72,120 | ₩72,133 | -0.63% | 74.3만 |
|---|
| 2026.06.30 | ₩72,388 | ₩73,741 | ₩70,659 | ₩72,039 | -0.48% | 69.6만 |
|---|
| 2026.06.29 | ₩73,580 | ₩73,849 | ₩72,200 | ₩72,977 | -0.82% | 58.8만 |
|---|
| 2026.06.26 | ₩74,157 | ₩75,684 | ₩72,629 | ₩73,071 | -1.46% | 297.3만 |
|---|
| 2026.06.25 | ₩75,443 | ₩76,381 | ₩73,339 | ₩73,795 | -2.18% | 57.4만 |
|---|
| 2026.06.24 | ₩75,041 | ₩76,823 | ₩75,041 | ₩76,086 | +1.39% | 79.6만 |
|---|
| 2026.06.23 | ₩73,875 | ₩75,309 | ₩72,991 | ₩74,934 | +1.43% | 84.7만 |
|---|
| 2026.06.22 | ₩74,277 | ₩75,443 | ₩71,557 | ₩72,415 | -2.51% | 129.9만 |
|---|
| 2026.06.18 | ₩79,075 | ₩79,075 | ₩74,050 | ₩74,693 | -5.54% | 163.5만 |
|---|
| 2026.06.17 | ₩81,232 | ₩82,572 | ₩79,276 | ₩79,570 | -2.05% | 61.2만 |
|---|
| 2026.06.16 | ₩82,652 | ₩83,175 | ₩81,714 | ₩82,009 | -0.78% | 45.2만 |
|---|
| 2026.06.15 | ₩83,550 | ₩84,622 | ₩81,339 | ₩81,982 | -1.88% | 64.9만 |
|---|
| 2026.06.12 | ₩83,054 | ₩84,770 | ₩82,626 | ₩83,456 | +0.48% | 40.4만 |
|---|
| 2026.06.11 | ₩81,755 | ₩83,229 | ₩81,487 | ₩83,054 | +1.59% | 49.5만 |
|---|
| 2026.06.10 | ₩82,103 | ₩83,671 | ₩81,138 | ₩82,197 | +0.11% | 45.4만 |
|---|
| 2026.06.09 | ₩80,120 | ₩82,411 | ₩79,731 | ₩82,090 | +2.46% | 52.1만 |
|---|
| 2026.06.08 | ₩80,616 | ₩81,446 | ₩79,865 | ₩79,946 | -0.83% | 47.1만 |
|---|
| 2026.06.05 | ₩82,023 | ₩83,483 | ₩80,803 | ₩81,125 | -1.09% | 32.9만 |
|---|
| 2026.06.04 | ₩82,478 | ₩83,095 | ₩80,522 | ₩81,098 | -1.67% | 33.3만 |
|---|
| 2026.06.03 | ₩80,616 | ₩81,058 | ₩78,070 | ₩80,589 | -0.03% | 79.3만 |
|---|
| 2026.06.02 | ₩82,478 | ₩84,126 | ₩81,487 | ₩81,634 | -1.02% | 54.3만 |
|---|
| 2026.06.01 | ₩82,867 | ₩84,314 | ₩82,545 | ₩83,657 | +0.95% | 64.6만 |
|---|
| 2026.05.29 | ₩83,711 | ₩84,770 | ₩82,867 | ₩82,987 | -0.86% | 76만 |
|---|
| 2026.05.28 | ₩83,028 | ₩84,756 | ₩82,585 | ₩84,260 | +1.48% | 47.2만 |
|---|
| 2026.05.27 | ₩81,460 | ₩83,510 | ₩81,071 | ₩83,121 | +2.04% | 66만 |
|---|
| 2026.05.26 | ₩81,969 | ₩81,969 | ₩80,549 | ₩81,621 | -0.43% | 52.1만 |
|---|
| 2026.05.22 | ₩82,103 | ₩83,818 | ₩81,634 | ₩81,969 | -0.16% | 56.6만 |
|---|
| 2026.05.21 | ₩79,999 | ₩82,894 | ₩78,244 | ₩82,264 | +2.83% | 61.4만 |
|---|
| 2026.05.20 | ₩79,972 | ₩80,884 | ₩76,274 | ₩80,575 | +0.75% | 104.6만 |
|---|
| 2026.05.19 | ₩79,812 | ₩82,063 | ₩78,793 | ₩80,267 | +0.57% | 111.3만 |
|---|
| 2026.05.18 | ₩79,490 | ₩82,103 | ₩79,490 | ₩79,932 | +0.56% | 86만 |
|---|
| 2026.05.15 | ₩80,602 | ₩81,044 | ₩78,579 | ₩79,544 | -1.31% | 91.5만 |
|---|
| 2026.05.14 | ₩79,972 | ₩81,741 | ₩79,075 | ₩80,307 | +0.42% | 102.4만 |
|---|
| 2026.05.13 | ₩81,018 | ₩81,594 | ₩76,810 | ₩79,651 | -1.69% | 97.5만 |
|---|
| 2026.05.12 | ₩83,014 | ₩83,698 | ₩81,446 | ₩81,982 | -1.24% | 105.7만 |
|---|
| 2026.05.11 | ₩85,373 | ₩85,815 | ₩81,312 | ₩82,438 | -3.44% | 110.6만 |
|---|
| 2026.05.08 | ₩89,326 | ₩89,580 | ₩86,056 | ₩86,123 | -3.59% | 88.7만 |
|---|
| 2026.05.07 | ₩85,212 | ₩94,029 | ₩85,212 | ₩89,326 | +4.83% | 153.5만 |
|---|
| 2026.05.06 | ₩87,611 | ₩88,026 | ₩84,770 | ₩85,694 | -2.19% | 109.8만 |
|---|
| 2026.05.05 | ₩86,659 | ₩88,080 | ₩85,560 | ₩87,410 | +0.87% | 80.3만 |
|---|
| 2026.05.04 | ₩87,584 | ₩89,219 | ₩85,667 | ₩86,485 | -1.25% | 69.5만 |
|---|
| 2026.05.01 | ₩88,441 | ₩88,924 | ₩87,101 | ₩87,879 | -0.64% | 62.2만 |
|---|
| 2026.04.30 | ₩86,806 | ₩88,321 | ₩86,163 | ₩87,932 | +1.30% | 90.2만 |
|---|
| 2026.04.29 | ₩88,937 | ₩88,937 | ₩86,418 | ₩87,570 | -1.54% | 70.6만 |
|---|
| 2026.04.28 | ₩88,133 | ₩89,420 | ₩86,163 | ₩87,611 | -0.59% | 59.8만 |
|---|
| 2026.04.27 | ₩87,731 | ₩89,165 | ₩86,646 | ₩87,141 | -0.67% | 127.5만 |
|---|
| 2026.04.24 | ₩87,101 | ₩89,058 | ₩86,391 | ₩87,731 | +0.72% | 121.1만 |
|---|
| 2026.04.23 | ₩88,897 | ₩89,205 | ₩86,833 | ₩87,838 | -1.19% | 54.2만 |
|---|
| 2026.04.22 | ₩91,456 | ₩92,019 | ₩89,205 | ₩89,795 | -1.82% | 42.8만 |
|---|
| 2026.04.21 | ₩92,971 | ₩94,190 | ₩90,934 | ₩91,014 | -2.10% | 43.6만 |
|---|
| 2026.04.20 | ₩92,394 | ₩93,614 | ₩91,336 | ₩91,979 | -0.45% | 48.7만 |
|---|
| 2026.04.17 | ₩93,547 | ₩94,900 | ₩91,939 | ₩92,689 | -0.92% | 43만 |
|---|
| 2026.04.16 | ₩93,440 | ₩94,471 | ₩92,542 | ₩92,756 | -0.73% | 36.9만 |
|---|
| 2026.04.15 | ₩91,483 | ₩93,198 | ₩90,974 | ₩93,024 | +1.68% | 54만 |
|---|
| 2026.04.14 | ₩90,398 | ₩91,966 | ₩90,063 | ₩91,389 | +1.10% | 58.2만 |
|---|
| 2026.04.13 | ₩88,053 | ₩90,425 | ₩87,316 | ₩90,250 | +2.50% | 55.4만 |
|---|
| 2026.04.10 | ₩88,026 | ₩88,361 | ₩86,123 | ₩88,281 | +0.29% | 52.8만 |
|---|
| 2026.04.09 | ₩86,699 | ₩88,254 | ₩85,426 | ₩88,173 | +1.70% | 63.3만 |
|---|
| 2026.04.08 | ₩90,626 | ₩91,121 | ₩86,498 | ₩87,249 | -3.73% | 76.6만 |
|---|
| 2026.04.07 | ₩85,386 | ₩87,731 | ₩84,890 | ₩87,302 | +2.24% | 96.1만 |
|---|
| 2026.04.06 | ₩83,389 | ₩85,976 | ₩82,492 | ₩85,386 | +2.39% | 58.8만 |
|---|
| 2026.04.02 | ₩83,108 | ₩85,265 | ₩81,406 | ₩83,590 | +0.58% | 97.5만 |
|---|
| 2026.04.01 | ₩85,922 | ₩86,284 | ₩83,765 | ₩83,832 | -2.43% | 71.9만 |
|---|
| 2026.03.31 | ₩88,267 | ₩88,575 | ₩85,172 | ₩85,895 | -2.69% | 100만 |
|---|
| 2026.03.30 | ₩87,932 | ₩88,147 | ₩86,766 | ₩87,141 | -0.90% | 78.4만 |
|---|
| 2026.03.27 | ₩88,482 | ₩88,535 | ₩86,646 | ₩87,222 | -1.42% | 46.3만 |
|---|
| 2026.03.26 | ₩90,103 | ₩90,987 | ₩88,066 | ₩88,482 | -1.80% | 46.2만 |
|---|
| 2026.03.25 | ₩92,167 | ₩92,167 | ₩89,379 | ₩90,867 | -1.41% | 80.7만 |
|---|
| 2026.03.24 | ₩90,639 | ₩91,845 | ₩88,428 | ₩89,956 | -0.75% | 96.3만 |
|---|
| 2026.03.23 | ₩93,654 | ₩94,780 | ₩91,805 | ₩91,818 | -1.96% | 63.6만 |
|---|
| 2026.03.20 | ₩92,234 | ₩93,600 | ₩89,902 | ₩91,644 | -0.64% | 147.1만 |
|---|
| 2026.03.19 | ₩92,086 | ₩94,230 | ₩91,497 | ₩92,100 | +0.01% | 101.1만 |
|---|
| 2026.03.18 | ₩95,101 | ₩96,763 | ₩92,301 | ₩92,609 | -2.62% | 80.4만 |
|---|
| 2026.03.17 | ₩96,816 | ₩98,304 | ₩96,321 | ₩96,602 | -0.22% | 37.7만 |
|---|
| 2026.03.16 | ₩97,151 | ₩97,540 | ₩95,811 | ₩95,892 | -1.30% | 38.2만 |
|---|
| 2026.03.13 | ₩97,567 | ₩98,183 | ₩95,249 | ₩97,031 | -0.55% | 45.6만 |
|---|
| 2026.03.12 | ₩98,558 | ₩99,831 | ₩96,508 | ₩97,058 | -1.52% | 49.2만 |
|---|
| 2026.03.11 | ₩99,188 | ₩99,309 | ₩96,790 | ₩98,826 | -0.36% | 60.5만 |
|---|
| 2026.03.10 | ₩102,873 | ₩102,873 | ₩96,227 | ₩98,465 | -4.29% | 51.8만 |
|---|
| 2026.03.09 | ₩103,503 | ₩104,187 | ₩98,867 | ₩103,557 | +0.05% | 69.2만 |
|---|
| 2026.03.06 | ₩104,656 | ₩105,393 | ₩103,088 | ₩104,535 | -0.12% | 81.6만 |
|---|
| 2026.03.05 | ₩104,240 | ₩106,183 | ₩104,120 | ₩105,580 | +1.29% | 61.9만 |
|---|
| 2026.03.04 | ₩102,860 | ₩105,192 | ₩100,917 | ₩104,374 | +1.47% | 87.1만 |
|---|
| 2026.03.03 | ₩97,017 | ₩102,552 | ₩96,816 | ₩101,868 | +5.00% | 72.3만 |
|---|
| 2026.03.02 | ₩99,965 | ₩101,024 | ₩98,545 | ₩98,987 | -0.98% | 87.5만 |
|---|
| 2026.02.27 | ₩99,898 | ₩101,882 | ₩99,537 | ₩101,319 | +1.42% | 103만 |
|---|
| 2026.02.26 | ₩99,965 | ₩101,708 | ₩98,960 | ₩101,373 | +1.41% | 78.9만 |
|---|
| 2026.02.25 | ₩98,773 | ₩99,510 | ₩96,830 | ₩99,269 | +0.50% | 54.8만 |
|---|
| 2026.02.24 | ₩97,031 | ₩100,609 | ₩97,031 | ₩98,183 | +1.19% | 57.5만 |
|---|
| 2026.02.23 | ₩98,317 | ₩98,867 | ₩96,669 | ₩96,991 | -1.35% | 44.6만 |
|---|
| 2026.02.20 | ₩99,939 | ₩100,756 | ₩97,553 | ₩98,867 | -1.07% | 43.6만 |
|---|
| 2026.02.19 | ₩100,582 | ₩101,694 | ₩99,483 | ₩100,368 | -0.21% | 48.2만 |
|---|
| 2026.02.18 | ₩97,486 | ₩101,493 | ₩97,406 | ₩100,877 | +3.48% | 51.8만 |
|---|
| 2026.02.17 | ₩98,907 | ₩100,408 | ₩96,790 | ₩96,950 | -1.98% | 79.7만 |
|---|
| 2026.02.13 | ₩99,121 | ₩101,413 | ₩97,098 | ₩100,086 | +0.97% | 109.9만 |
|---|
| 2026.02.12 | ₩104,709 | ₩105,701 | ₩96,669 | ₩98,773 | -5.67% | 131.4만 |
|---|
| 2026.02.11 | ₩105,017 | ₩107,108 | ₩100,582 | ₩101,547 | -3.30% | 113.5만 |
|---|
| 2026.02.10 | ₩101,239 | ₩106,156 | ₩100,207 | ₩106,036 | +4.74% | 133.2만 |
|---|
| 2026.02.09 | ₩100,019 | ₩104,053 | ₩100,019 | ₩100,595 | +0.58% | 117.1만 |
|---|
| 2026.02.06 | ₩105,674 | ₩107,336 | ₩99,108 | ₩100,609 | -4.79% | 178.6만 |
|---|
| 2026.02.05 | ₩122,009 | ₩132,354 | ₩103,731 | ₩104,816 | -14.09% | 219.9만 |
|---|
| 2026.02.04 | ₩124,019 | ₩125,922 | ₩122,304 | ₩125,546 | +1.23% | 67.2만 |
|---|
| 2026.02.03 | ₩124,890 | ₩126,940 | ₩122,558 | ₩123,791 | -0.88% | 46만 |
|---|
| 2026.02.02 | ₩127,141 | ₩128,079 | ₩125,962 | ₩126,632 | -0.40% | 43.2만 |
|---|
| 2026.01.30 | ₩125,238 | ₩127,047 | ₩123,456 | ₩126,551 | +1.05% | 66.2만 |
|---|
| 2026.01.29 | ₩127,530 | ₩128,387 | ₩125,962 | ₩126,190 | -1.05% | 107.5만 |
|---|
| 2026.01.28 | ₩129,526 | ₩129,928 | ₩126,819 | ₩127,020 | -1.93% | 48.5만 |
|---|
| 2026.01.27 | ₩131,402 | ₩131,402 | ₩127,369 | ₩129,821 | -1.20% | 50만 |
|---|
| 2026.01.26 | ₩132,247 | ₩133,010 | ₩130,625 | ₩132,206 | -0.03% | 44.7만 |
|---|
| 2026.01.23 | ₩132,796 | ₩134,002 | ₩131,067 | ₩132,113 | -0.51% | 30.6만 |
|---|
| 2026.01.22 | ₩131,228 | ₩133,037 | ₩131,228 | ₩132,568 | +1.02% | 57.8만 |
|---|
| 2026.01.21 | ₩129,057 | ₩131,871 | ₩129,057 | ₩131,228 | +1.68% | 45.5만 |
|---|
| 2026.01.20 | ₩131,067 | ₩132,850 | ₩128,602 | ₩128,709 | -1.80% | 36.3만 |
|---|
| 2026.01.16 | ₩131,121 | ₩131,818 | ₩130,116 | ₩131,751 | +0.48% | 34.6만 |
|---|
| 2026.01.15 | ₩128,803 | ₩132,434 | ₩127,959 | ₩131,885 | +2.39% | 38.6만 |
|---|
| 2026.01.14 | ₩128,990 | ₩129,647 | ₩127,396 | ₩128,669 | -0.25% | 51만 |
|---|
| 2026.01.13 | ₩129,473 | ₩130,531 | ₩128,776 | ₩128,964 | -0.39% | 35.2만 |
|---|
| 2026.01.12 | ₩129,794 | ₩129,794 | ₩128,240 | ₩129,433 | -0.28% | 40.7만 |
|---|
| 2026.01.09 | ₩127,302 | ₩130,250 | ₩127,302 | ₩130,049 | +2.16% | 63.4만 |
|---|
| 2026.01.08 | ₩122,907 | ₩128,146 | ₩122,907 | ₩127,195 | +3.49% | 86.9만 |
|---|
| 2026.01.07 | ₩123,282 | ₩124,046 | ₩120,066 | ₩122,960 | -0.26% | 50.6만 |
|---|
| 2026.01.06 | ₩119,356 | ₩120,696 | ₩117,922 | ₩119,423 | +0.06% | 60.9만 |
|---|
| 2026.01.05 | ₩116,434 | ₩122,062 | ₩115,657 | ₩120,320 | +3.34% | 66.5만 |
|---|
| 2026.01.02 | ₩116,917 | ₩117,882 | ₩114,947 | ₩115,872 | -0.89% | 65.4만 |
|---|
| 2025.12.31 | ₩116,140 | ₩117,707 | ₩115,644 | ₩115,671 | -0.40% | 43.8만 |
|---|
| 2025.12.30 | ₩116,421 | ₩116,903 | ₩115,697 | ₩116,461 | +0.03% | 36.6만 |
|---|
| 2025.12.29 | ₩116,434 | ₩117,319 | ₩115,523 | ₩116,582 | +0.13% | 30.5만 |
|---|
| 2025.12.26 | ₩116,461 | ₩117,319 | ₩115,791 | ₩116,408 | -0.05% | 22만 |
|---|
| 2025.12.24 | ₩116,448 | ₩117,238 | ₩115,657 | ₩116,501 | +0.05% | 18.9만 |
|---|
| 2025.12.23 | ₩117,614 | ₩118,565 | ₩116,582 | ₩116,702 | -0.77% | 60.6만 |
|---|
| 2025.12.22 | ₩118,136 | ₩119,744 | ₩117,533 | ₩118,270 | +0.11% | 41.6만 |
|---|
| 2025.12.19 | ₩116,528 | ₩118,565 | ₩115,269 | ₩118,042 | +1.30% | 120.1만 |
|---|
| 2025.12.18 | ₩118,645 | ₩119,811 | ₩116,555 | ₩116,930 | -1.45% | 73만 |
|---|
| 2025.12.17 | ₩116,903 | ₩119,382 | ₩116,903 | ₩118,645 | +1.49% | 58.1만 |
|---|
| 2025.12.16 | ₩116,274 | ₩117,801 | ₩113,955 | ₩117,614 | +1.15% | 86.7만 |
|---|
| 2025.12.15 | ₩114,438 | ₩115,992 | ₩112,803 | ₩115,912 | +1.29% | 91.2만 |
|---|
| 2025.12.12 | ₩114,036 | ₩114,424 | ₩112,186 | ₩113,138 | -0.79% | 74.2만 |
|---|
| 2025.12.11 | ₩112,602 | ₩114,438 | ₩112,602 | ₩113,902 | +1.15% | 108.4만 |
|---|
| 2025.12.10 | ₩109,493 | ₩112,856 | ₩109,493 | ₩112,428 | +2.68% | 105.1만 |
|---|
| 2025.12.09 | ₩111,409 | ₩112,414 | ₩109,413 | ₩109,627 | -1.60% | 56.3만 |
|---|
| 2025.12.08 | ₩113,406 | ₩113,406 | ₩111,583 | ₩111,691 | -1.51% | 67.5만 |
|---|
| 2025.12.05 | ₩113,031 | ₩113,513 | ₩111,691 | ₩113,459 | +0.38% | 83만 |
|---|
| 2025.12.04 | ₩113,433 | ₩116,314 | ₩112,883 | ₩113,325 | -0.09% | 45.7만 |
|---|
| 2025.12.03 | ₩116,367 | ₩116,917 | ₩113,553 | ₩113,714 | -2.28% | 60만 |
|---|
| 2025.12.02 | ₩117,279 | ₩117,815 | ₩115,014 | ₩115,925 | -1.15% | 51.7만 |
|---|
| 2025.12.01 | ₩115,135 | ₩116,997 | ₩114,666 | ₩116,649 | +1.32% | 67.7만 |
|---|
| 2025.11.28 | ₩115,818 | ₩116,099 | ₩114,612 | ₩115,362 | -0.39% | 26.7만 |
|---|
| 2025.11.26 | ₩115,604 | ₩117,922 | ₩115,537 | ₩115,537 | -0.06% | 51만 |
|---|
| 2025.11.25 | ₩117,962 | ₩119,155 | ₩115,912 | ₩116,099 | -1.58% | 71.5만 |
|---|
| 2025.11.24 | ₩113,620 | ₩117,681 | ₩113,191 | ₩117,560 | +3.47% | 94.6만 |
|---|
| 2025.11.21 | ₩111,222 | ₩115,992 | ₩109,346 | ₩113,728 | +2.25% | 135.1만 |
|---|
| 2025.11.20 | ₩106,143 | ₩112,923 | ₩106,143 | ₩109,962 | +3.60% | 162.9만 |
|---|
| 2025.11.19 | ₩105,580 | ₩106,679 | ₩103,972 | ₩104,200 | -1.31% | 102.3만 |
|---|
| 2025.11.18 | ₩105,017 | ₩106,197 | ₩104,629 | ₩105,795 | +0.74% | 54.5만 |
|---|
| 2025.11.17 | ₩106,947 | ₩107,604 | ₩104,977 | ₩105,004 | -1.82% | 49.5만 |
|---|
| 2025.11.14 | ₩107,336 | ₩107,912 | ₩106,076 | ₩106,934 | -0.37% | 55.5만 |
|---|
| 2025.11.13 | ₩108,140 | ₩109,841 | ₩106,934 | ₩107,898 | -0.22% | 59.1만 |
|---|
| 2025.11.12 | ₩110,377 | ₩110,377 | ₩107,684 | ₩107,952 | -2.20% | 53.6만 |
|---|
| 2025.11.11 | ₩111,516 | ₩111,516 | ₩109,788 | ₩110,538 | -0.88% | 41.8만 |
|---|
| 2025.11.10 | ₩112,776 | ₩113,044 | ₩110,337 | ₩111,329 | -1.28% | 36.9만 |
|---|
| 2025.11.07 | ₩111,610 | ₩112,763 | ₩110,002 | ₩112,669 | +0.95% | 44만 |
|---|
| 2025.11.06 | ₩112,428 | ₩112,508 | ₩110,377 | ₩111,275 | -1.03% | 32.6만 |
|---|
| 2025.11.05 | ₩112,227 | ₩113,232 | ₩111,222 | ₩112,642 | +0.37% | 29.8만 |
|---|
| 2025.11.04 | ₩111,758 | ₩113,647 | ₩110,954 | ₩112,361 | +0.54% | 69.7만 |
|---|
| 2025.11.03 | ₩111,382 | ₩112,441 | ₩108,689 | ₩111,825 | +0.40% | 59.1만 |
|---|
| 2025.10.31 | ₩111,061 | ₩111,731 | ₩107,992 | ₩111,382 | +0.29% | 69.7만 |
|---|
| 2025.10.30 | ₩113,781 | ₩114,947 | ₩111,637 | ₩111,851 | -1.70% | 54.7만 |
|---|
| 2025.10.29 | ₩114,210 | ₩116,099 | ₩113,513 | ₩114,089 | -0.11% | 41.3만 |
|---|
| 2025.10.28 | ₩115,617 | ₩116,515 | ₩114,706 | ₩115,496 | -0.10% | 27.3만 |
|---|
| 2025.10.27 | ₩117,305 | ₩118,042 | ₩115,041 | ₩115,523 | -1.52% | 30.2만 |
|---|
| 2025.10.24 | ₩118,056 | ₩118,364 | ₩115,912 | ₩117,547 | -0.43% | 44.8만 |
|---|
| 2025.10.23 | ₩117,640 | ₩119,208 | ₩117,091 | ₩117,533 | -0.09% | 49.8만 |
|---|
| 2025.10.22 | ₩117,332 | ₩118,069 | ₩116,488 | ₩117,359 | +0.02% | 49.9만 |
|---|
| 2025.10.21 | ₩116,810 | ₩117,788 | ₩115,456 | ₩117,533 | +0.62% | 34.4만 |
|---|
| 2025.10.20 | ₩114,679 | ₩117,091 | ₩114,143 | ₩116,649 | +1.72% | 34.2만 |
|---|
| 2025.10.17 | ₩112,093 | ₩114,156 | ₩111,262 | ₩114,143 | +1.83% | 63.8만 |
|---|
| 2025.10.16 | ₩113,031 | ₩113,915 | ₩111,449 | ₩112,495 | -0.47% | 42.7만 |
|---|
| 2025.10.15 | ₩114,063 | ₩115,255 | ₩112,267 | ₩112,588 | -1.29% | 37.7만 |
|---|
| 2025.10.14 | ₩113,419 | ₩114,572 | ₩111,784 | ₩113,553 | +0.12% | 67.2만 |
|---|
| 2025.10.13 | ₩114,679 | ₩115,644 | ₩112,642 | ₩114,197 | -0.42% | 43.8만 |
|---|
| 2025.10.10 | ₩118,860 | ₩119,275 | ₩113,808 | ₩114,599 | -3.59% | 52.9만 |
|---|