시장 데이터를 불러오는 중
전체 종목
모놀리식 파워 시스템즈 과거 주가
Monolithic Power Systems, Inc. - Common Stock · MPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monolithic Power Systems, Inc. - Common Stock · MPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,872,607 | ₩1,879,620 | ₩1,811,905 | ₩1,858,876 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,885,292 | ₩1,899,546 | ₩1,809,397 | ₩1,836,765 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,941,140 | ₩1,945,257 | ₩1,894,263 | ₩1,912,097 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,995,098 | ₩2,000,140 | ₩1,956,092 | ₩1,976,071 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,936,809 | ₩1,988,514 | ₩1,920,678 | ₩1,984,385 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,885,305 | ₩1,952,337 | ₩1,868,048 | ₩1,930,534 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,823,597 | ₩1,835,250 | ₩1,784,738 | ₩1,824,925 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,815,270 | ₩1,825,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,806,487 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,839,782 | ₩1,842,826 | ₩1,807,332 | ₩1,818,247 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,814,412 | ₩1,823,302 | ₩1,771,061 | ₩1,811,824 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,786,924 | ₩1,846,607 | ₩1,782,686 | ₩1,833,587 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,766,086 | ₩1,809,732 | ₩1,760,722 | ₩1,790,839 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,833,118 | ₩1,839,259 | ₩1,745,986 | ₩1,817,550 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,713,777 | ₩1,860,445 | ₩1,704,324 | ₩1,851,273 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,667,074 | ₩1,721,488 | ₩1,632,197 | ₩1,713,241 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,589,664 | ₩1,637,923 | ₩1,577,180 | ₩1,632,948 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,586,486 | ₩1,587,827 | ₩1,537,208 | ₩1,568,290 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,551,985 | ₩1,576,966 | ₩1,520,353 | ₩1,538,830 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,562,108 | ₩1,570,435 | ₩1,524,134 | ₩1,531,925 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,588,202 | ₩1,590,160 | ₩1,530,476 | ₩1,532,971 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,610,153 | ₩1,664,111 | ₩1,601,665 | ₩1,655,287 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,588,765 | ₩1,616,053 | ₩1,576,831 | ₩1,590,415 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,618,064 | ₩1,647,725 | ₩1,606,626 | ₩1,614,108 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,650,165 | ₩1,666,859 | ₩1,624,125 | ₩1,633,887 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,661,549 | ₩1,661,549 | ₩1,617,863 | ₩1,641,074 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,610,019 | ₩1,642,603 | ₩1,594,987 | ₩1,627,383 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,642,495 | ₩1,669,729 | ₩1,624,822 | ₩1,635,040 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,669,568 | ₩1,676,125 | ₩1,624,983 | ₩1,643,890 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,692,082 | ₩1,715,011 | ₩1,680,148 | ₩1,699,953 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,751,256 | ₩1,751,256 | ₩1,681,502 | ₩1,684,519 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,769,653 | ₩1,786,079 | ₩1,730,914 | ₩1,758,027 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,744,565 | ₩1,757,947 | ₩1,722,467 | ₩1,748,373 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,756,660 | ₩1,773,997 | ₩1,731,826 | ₩1,748,735 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,740,998 | ₩1,750,733 | ₩1,683,580 | ₩1,723,097 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,771,503 | ₩1,793,722 | ₩1,739,550 | ₩1,765,000 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,758,376 | ₩1,779,374 | ₩1,736,492 | ₩1,757,384 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,771,490 | ₩1,790,356 | ₩1,699,953 | ₩1,743,358 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,830,932 | ₩1,845,789 | ₩1,747,488 | ₩1,787,661 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,901,410 | ₩1,942,642 | ₩1,892,814 | ₩1,898,701 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,823,624 | ₩1,882,811 | ₩1,817,067 | ₩1,879,955 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,906,009 | ₩1,928,724 | ₩1,820,942 | ₩1,827,043 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,945,887 | ₩1,964,405 | ₩1,908,235 | ₩1,910,796 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,895,738 | ₩1,919,673 | ₩1,855,309 | ₩1,880,089 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,915,100 | ₩1,917,487 | ₩1,849,329 | ₩1,851,917 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,858,447 | ₩1,900,176 | ₩1,838,307 | ₩1,879,325 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,760,937 | ₩1,897,870 | ₩1,750,049 | ₩1,822,390 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,770,001 | ₩1,821,760 | ₩1,754,514 | ₩1,804,127 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,880,076 | ₩1,912,110 | ₩1,787,849 | ₩1,790,142 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,901,101 | ₩1,906,237 | ₩1,749,888 | ₩1,802,666 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,010,009 | ₩2,102,813 | ₩1,885,252 | ₩1,912,164 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,731,062 | ₩1,796,793 | ₩1,730,606 | ₩1,764,866 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,693,919 | ₩1,779,790 | ₩1,662,743 | ₩1,674,462 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,721,407 | ₩1,761,594 | ₩1,681,086 | ₩1,719,047 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,796,806 | ₩1,830,127 | ₩1,722,815 | ₩1,795,572 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,842,142 | ₩1,858,139 | ₩1,768,272 | ₩1,788,506 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,823,369 | ₩1,890,656 | ₩1,823,074 | ₩1,873,438 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,815,485 | ₩1,903,971 | ₩1,810,872 | ₩1,875,182 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,858,246 | ₩1,871,896 | ₩1,829,819 | ₩1,854,813 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,787,366 | ₩1,838,588 | ₩1,775,016 | ₩1,781,788 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,670,480 | ₩1,800,574 | ₩1,650,648 | ₩1,759,261 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,767,346 | ₩1,786,669 | ₩1,721,997 | ₩1,750,746 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,885,359 | ₩1,885,359 | ₩1,756,740 | ₩1,813,782 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,833,922 | ₩1,878,990 | ₩1,803,524 | ₩1,845,628 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,752,784 | ₩1,767,025 | ₩1,713,187 | ₩1,731,611 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,791,121 | ₩1,829,028 | ₩1,764,906 | ₩1,813,889 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,876,187 | ₩1,886,767 | ₩1,824,066 | ₩1,842,571 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,695,206 | ₩1,782,271 | ₩1,690,298 | ₩1,763,967 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,709,098 | ₩1,742,231 | ₩1,652,042 | ₩1,706,711 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,777,685 | ₩1,838,870 | ₩1,749,888 | ₩1,805,026 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,787,219 | ₩1,854,357 | ₩1,687,737 | ₩1,727,294 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,803,363 | ₩1,859,292 | ₩1,781,614 | ₩1,785,717 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,777,913 | ₩1,861,880 | ₩1,773,206 | ₩1,853,607 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,781,238 | ₩1,799,662 | ₩1,711,283 | ₩1,760,293 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,820,205 | ₩1,842,276 | ₩1,745,101 | ₩1,761,031 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,004,887 | ₩2,025,778 | ₩1,842,155 | ₩1,928,617 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,908,128 | ₩1,940,229 | ₩1,867,203 | ₩1,924,124 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,934,972 | ₩1,993,811 | ₩1,881,765 | ₩1,909,120 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,135,638 | ₩2,138,481 | ₩2,019,892 | ₩2,062,143 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,050,558 | ₩2,120,017 | ₩2,032,295 | ₩2,096,765 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,072,441 | ₩2,075,713 | ₩1,925,304 | ₩1,941,905 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,213,665 | ₩2,220,825 | ₩2,006,684 | ₩2,009,701 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,215,918 | ₩2,234,798 | ₩2,152,158 | ₩2,215,556 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,134,994 | ₩2,143,321 | ₩2,089,377 | ₩2,115,028 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,042,781 | ₩2,137,086 | ₩2,020,495 | ₩2,131,428 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,025,778 | ₩2,096,323 | ₩1,969,112 | ₩1,975,199 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,142,101 | ₩2,182,502 | ₩1,883,965 | ₩2,054,232 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,091,362 | ₩2,124,468 | ₩2,035,942 | ₩2,090,705 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,133,707 | ₩2,145,427 | ₩1,976,419 | ₩1,985,940 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,185,721 | ₩2,234,865 | ₩2,134,230 | ₩2,215,971 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,209,146 | ₩2,275,977 | ₩2,169,348 | ₩2,265,974 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,107,895 | ₩2,182,784 | ₩2,089,270 | ₩2,178,949 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,059,730 | ₩2,105,200 | ₩2,022,399 | ₩2,068,191 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,205,781 | ₩2,221,871 | ₩2,087,473 | ₩2,100,131 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,168,142 | ₩2,221,576 | ₩2,111,918 | ₩2,189,918 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,289,748 | ₩2,289,748 | ₩2,135,732 | ₩2,172,486 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,213,142 | ₩2,298,423 | ₩2,175,074 | ₩2,229,890 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,118,112 | ₩2,141,082 | ₩2,091,804 | ₩2,131,776 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,059,354 | ₩2,095,143 | ₩2,032,818 | ₩2,093,480 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩2,001,119 | ₩2,085,837 | ₩1,985,967 | ₩2,082,780 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,924,071 | ₩2,002,151 | ₩1,894,544 | ₩1,968,589 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,096,202 | ₩2,118,609 | ₩1,955,622 | ₩1,993,020 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,095,223 | ₩2,129,001 | ₩2,076,531 | ₩2,078,422 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,198,875 | ₩2,205,646 | ₩2,146,781 | ₩2,164,172 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,187,276 | ₩2,246,571 | ₩2,164,213 | ₩2,212,954 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,171,641 | ₩2,174,953 | ₩2,062,639 | ₩2,144,796 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,138,052 | ₩2,231,244 | ₩2,125,327 | ₩2,227,369 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,157,025 | ₩2,168,302 | ₩2,121,223 | ₩2,146,566 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,194,155 | ₩2,194,155 | ₩2,090,463 | ₩2,113,205 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,119,963 | ₩2,228,576 | ₩2,086,856 | ₩2,215,636 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,130,610 | ₩2,155,993 | ₩2,087,848 | ₩2,129,510 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,132,661 | ₩2,150,401 | ₩2,082,203 | ₩2,109,638 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,097,919 | ₩2,131,642 | ₩2,039,509 | ₩2,123,288 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,078,395 | ₩2,174,819 | ₩2,067,145 | ₩2,164,762 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,079,682 | ₩2,084,308 | ₩2,021,192 | ₩2,047,340 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,047,983 | ₩2,061,956 | ₩1,995,299 | ₩2,016,821 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,159,426 | ₩2,173,639 | ₩2,079,629 | ₩2,128,773 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,180,746 | ₩2,228,294 | ₩2,139,942 | ₩2,188,429 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,078,931 | ₩2,142,436 | ₩2,055,600 | ₩2,134,941 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,071,771 | ₩2,091,925 | ₩2,037,109 | ₩2,040,903 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,014,380 | ₩2,075,941 | ₩2,010,814 | ₩2,048,828 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,973,067 | ₩2,001,628 | ₩1,949,226 | ₩1,999,094 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,927,705 | ₩1,983,499 | ₩1,904,534 | ₩1,968,910 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,831,160 | ₩1,884,152 | ₩1,814,975 | ₩1,881,028 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,804,476 | ₩1,826,641 | ₩1,782,673 | ₩1,814,238 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,840,372 | ₩1,848,498 | ₩1,808,888 | ₩1,828,210 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,791,992 | ₩1,846,755 | ₩1,786,132 | ₩1,840,023 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,795,479 | ₩1,837,033 | ₩1,795,479 | ₩1,815,377 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,760,521 | ₩1,796,953 | ₩1,748,453 | ₩1,789,042 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,683,178 | ₩1,773,501 | ₩1,678,780 | ₩1,760,521 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,581,203 | ₩1,602,013 | ₩1,546,286 | ₩1,597,307 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,513,004 | ₩1,585,708 | ₩1,512,575 | ₩1,582,302 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,437,297 | ₩1,509,491 | ₩1,437,297 | ₩1,499,783 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,475,996 | ₩1,526,507 | ₩1,468,299 | ₩1,501,151 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,352,137 | ₩1,469,841 | ₩1,352,137 | ₩1,466,073 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,418,552 | ₩1,418,552 | ₩1,335,550 | ₩1,344,038 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,406,953 | ₩1,439,268 | ₩1,393,249 | ₩1,411,981 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,476,975 | ₩1,491,671 | ₩1,417,358 | ₩1,419,048 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,496,873 | ₩1,512,187 | ₩1,477,484 | ₩1,500,011 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,433,087 | ₩1,488,386 | ₩1,421,354 | ₩1,477,122 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,474,990 | ₩1,486,897 | ₩1,441,266 | ₩1,443,278 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,467,535 | ₩1,479,375 | ₩1,409,152 | ₩1,433,221 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,396,494 | ₩1,480,488 | ₩1,386,410 | ₩1,465,188 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,448,950 | ₩1,467,615 | ₩1,435,581 | ₩1,441,856 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,434,562 | ₩1,454,877 | ₩1,421,367 | ₩1,430,284 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,446,617 | ₩1,471,061 | ₩1,439,818 | ₩1,444,686 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,413,537 | ₩1,453,442 | ₩1,398,358 | ₩1,411,418 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,402,501 | ₩1,407,181 | ₩1,370,105 | ₩1,386,330 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,420,094 | ₩1,445,879 | ₩1,413,067 | ₩1,436,225 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,410,332 | ₩1,463,431 | ₩1,394,536 | ₩1,415,749 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,358,399 | ₩1,429,426 | ₩1,324,809 | ₩1,424,036 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,393,691 | ₩1,424,586 | ₩1,357,608 | ₩1,371,955 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,436,761 | ₩1,465,684 | ₩1,410,345 | ₩1,446,080 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,451,712 | ₩1,477,940 | ₩1,448,172 | ₩1,473,676 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,486,160 | ₩1,515,458 | ₩1,433,167 | ₩1,440,623 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,485,824 | ₩1,534,794 | ₩1,478,289 | ₩1,532,085 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,550,174 | ₩1,559,976 | ₩1,513,340 | ₩1,532,300 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,658,961 | ₩1,662,314 | ₩1,545,763 | ₩1,582,436 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,645,030 | ₩1,684,465 | ₩1,636,220 | ₩1,651,922 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,609,093 | ₩1,663,051 | ₩1,557,871 | ₩1,627,410 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,615,034 | ₩1,635,898 | ₩1,570,757 | ₩1,595,752 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,555,860 | ₩1,616,790 | ₩1,555,860 | ₩1,614,578 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,569,228 | ₩1,576,389 | ₩1,545,857 | ₩1,575,852 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,579,218 | ₩1,612,995 | ₩1,572,004 | ₩1,593,418 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,542,236 | ₩1,597,481 | ₩1,528,130 | ₩1,573,117 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,540,775 | ₩1,573,385 | ₩1,523,383 | ₩1,570,824 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,617,461 | ₩1,642,831 | ₩1,543,684 | ₩1,549,987 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,562,149 | ₩1,614,444 | ₩1,547,935 | ₩1,604,695 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,605,406 | ₩1,605,406 | ₩1,511,650 | ₩1,531,335 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,630,534 | ₩1,663,923 | ₩1,582,557 | ₩1,617,367 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,676,125 | ₩1,676,125 | ₩1,568,343 | ₩1,649,066 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,509,317 | ₩1,580,921 | ₩1,474,990 | ₩1,550,067 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,565,501 | ₩1,644,346 | ₩1,487,058 | ₩1,524,375 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,588,980 | ₩1,608,758 | ₩1,532,260 | ₩1,561,920 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,489,311 | ₩1,585,494 | ₩1,474,990 | ₩1,573,171 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,547,037 | ₩1,593,874 | ₩1,493,548 | ₩1,507,373 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,563,396 | ₩1,589,034 | ₩1,503,135 | ₩1,586,486 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,489,043 | ₩1,570,958 | ₩1,487,729 | ₩1,557,831 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,467,132 | ₩1,488,640 | ₩1,458,913 | ₩1,468,943 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,424,384 | ₩1,444,485 | ₩1,410,573 | ₩1,432,269 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,444,967 | ₩1,458,148 | ₩1,409,125 | ₩1,426,369 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,465,121 | ₩1,473,555 | ₩1,437,364 | ₩1,443,707 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,403,708 | ₩1,458,645 | ₩1,399,752 | ₩1,441,374 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,353,652 | ₩1,414,650 | ₩1,352,298 | ₩1,387,148 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,381,127 | ₩1,405,250 | ₩1,367,034 | ₩1,385,378 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,359,753 | ₩1,397,151 | ₩1,351,694 | ₩1,353,692 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,314,819 | ₩1,339,090 | ₩1,292,775 | ₩1,318,909 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,309,442 | ₩1,347,256 | ₩1,301,665 | ₩1,318,480 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,269,108 | ₩1,302,000 | ₩1,265,810 | ₩1,296,865 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,293,969 | ₩1,308,222 | ₩1,274,405 | ₩1,285,883 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,270,731 | ₩1,287,760 | ₩1,261,921 | ₩1,286,044 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,327,866 | ₩1,339,009 | ₩1,256,075 | ₩1,286,030 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,300,391 | ₩1,353,759 | ₩1,297,133 | ₩1,348,114 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,268,706 | ₩1,295,390 | ₩1,258,086 | ₩1,280,600 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,243,832 | ₩1,283,375 | ₩1,241,915 | ₩1,255,498 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,242,156 | ₩1,244,449 | ₩1,215,298 | ₩1,215,338 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,246,219 | ₩1,253,956 | ₩1,237,812 | ₩1,238,871 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,257,764 | ₩1,272,903 | ₩1,245,562 | ₩1,247,091 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,287,854 | ₩1,287,854 | ₩1,266,641 | ₩1,268,920 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,280,224 | ₩1,284,689 | ₩1,269,899 | ₩1,278,213 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,260,285 | ₩1,269,175 | ₩1,254,854 | ₩1,265,206 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,308,785 | ₩1,308,785 | ₩1,256,557 | ₩1,267,365 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,262,980 | ₩1,295,752 | ₩1,256,571 | ₩1,256,571 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,255,632 | ₩1,276,041 | ₩1,237,490 | ₩1,246,340 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,286,741 | ₩1,295,497 | ₩1,218,878 | ₩1,223,236 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,270,918 | ₩1,299,118 | ₩1,263,128 | ₩1,275,679 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,288,337 | ₩1,307,378 | ₩1,269,095 | ₩1,273,050 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,314,082 | ₩1,324,943 | ₩1,262,283 | ₩1,269,175 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,297,482 | ₩1,324,259 | ₩1,274,592 | ₩1,316,067 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,298,715 | ₩1,326,485 | ₩1,291,220 | ₩1,312,768 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,312,124 | ₩1,324,876 | ₩1,283,764 | ₩1,291,220 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,308,759 | ₩1,344,252 | ₩1,306,653 | ₩1,318,882 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,292,963 | ₩1,302,175 | ₩1,279,742 | ₩1,291,662 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,273,989 | ₩1,286,433 | ₩1,249,692 | ₩1,277,529 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,279,634 | ₩1,290,241 | ₩1,252,159 | ₩1,284,609 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,258,636 | ₩1,292,507 | ₩1,249,182 | ₩1,276,778 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,218,503 | ₩1,257,349 | ₩1,199,288 | ₩1,244,824 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,232,368 | ₩1,247,573 | ₩1,220,259 | ₩1,244,583 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,233,883 | ₩1,249,424 | ₩1,226,039 | ₩1,240,265 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,184,940 | ₩1,224,590 | ₩1,159,141 | ₩1,218,355 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,190,304 | ₩1,211,677 | ₩1,182,526 | ₩1,197,383 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,158,752 | ₩1,185,074 | ₩1,117,211 | ₩1,169,734 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,218,369 | ₩1,230,195 | ₩1,143,372 | ₩1,149,406 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,161,434 | ₩1,194,527 | ₩1,153,134 | ₩1,186,227 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,189,673 | ₩1,199,448 | ₩1,142,500 | ₩1,149,098 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,225,971 | ₩1,238,992 | ₩1,179,214 | ₩1,202,801 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,178,799 | ₩1,258,488 | ₩1,161,729 | ₩1,233,883 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,274,753 | ₩1,286,151 | ₩1,224,175 | ₩1,239,380 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,306,023 | ₩1,315,356 | ₩1,283,241 | ₩1,285,051 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,296,905 | ₩1,312,419 | ₩1,275,357 | ₩1,280,171 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,322,999 | ₩1,327,116 | ₩1,270,999 | ₩1,309,134 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,265,810 | ₩1,285,937 | ₩1,212,254 | ₩1,284,931 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,334,397 | ₩1,348,945 | ₩1,279,339 | ₩1,284,676 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,288,659 | ₩1,361,000 | ₩1,282,812 | ₩1,341,101 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,295,470 | ₩1,309,939 | ₩1,277,998 | ₩1,284,408 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,381,127 | ₩1,395,059 | ₩1,320,451 | ₩1,346,170 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,367,933 | ₩1,392,297 | ₩1,254,989 | ₩1,347,605 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,435,782 | ₩1,475,674 | ₩1,435,782 | ₩1,458,309 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,469,586 | ₩1,506,340 | ₩1,462,251 | ₩1,467,052 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,472,107 | ₩1,489,780 | ₩1,456,204 | ₩1,456,700 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,471,343 | ₩1,491,161 | ₩1,466,542 | ₩1,481,762 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,456,351 | ₩1,464,142 | ₩1,439,496 | ₩1,441,347 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,401,241 | ₩1,442,808 | ₩1,392,659 | ₩1,435,836 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,359,069 | ₩1,371,419 | ₩1,315,128 | ₩1,342,777 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,377,533 | ₩1,388,770 | ₩1,357,460 | ₩1,379,344 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,365,814 | ₩1,391,707 | ₩1,365,814 | ₩1,383,259 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,344,789 | ₩1,373,537 | ₩1,334,008 | ₩1,347,135 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,356,347 | ₩1,396,547 | ₩1,351,533 | ₩1,376,876 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,340,900 | ₩1,363,642 | ₩1,323,884 | ₩1,351,533 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,297,374 | ₩1,333,968 | ₩1,287,264 | ₩1,298,326 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,297,455 | ₩1,328,389 | ₩1,278,763 | ₩1,316,321 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,321,390 | ₩1,327,826 | ₩1,208,674 | ₩1,212,764 | -8.22% | 87.3만 |
|---|