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 | ₩1,871,657 | ₩1,878,667 | ₩1,810,986 | ₩1,857,934 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,884,336 | ₩1,898,582 | ₩1,808,479 | ₩1,835,833 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,940,156 | ₩1,944,271 | ₩1,893,302 | ₩1,911,127 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,994,087 | ₩1,999,126 | ₩1,955,100 | ₩1,975,069 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,935,827 | ₩1,987,506 | ₩1,919,704 | ₩1,983,378 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,884,349 | ₩1,951,347 | ₩1,867,101 | ₩1,929,555 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,822,672 | ₩1,834,319 | ₩1,783,833 | ₩1,823,999 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,814,350 | ₩1,824,629 | ₩1,775,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,805,571 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,838,849 | ₩1,841,891 | ₩1,806,415 | ₩1,817,325 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,813,492 | ₩1,822,378 | ₩1,770,163 | ₩1,810,905 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,786,017 | ₩1,845,671 | ₩1,781,782 | ₩1,832,657 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,765,190 | ₩1,808,815 | ₩1,759,829 | ₩1,789,931 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,832,188 | ₩1,838,326 | ₩1,745,100 | ₩1,816,628 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,712,908 | ₩1,859,502 | ₩1,703,460 | ₩1,850,335 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,666,229 | ₩1,720,615 | ₩1,631,369 | ₩1,712,372 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,588,858 | ₩1,637,092 | ₩1,576,380 | ₩1,632,120 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,585,681 | ₩1,587,022 | ₩1,536,428 | ₩1,567,494 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,551,197 | ₩1,576,166 | ₩1,519,582 | ₩1,538,050 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,561,316 | ₩1,569,639 | ₩1,523,361 | ₩1,531,148 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,587,397 | ₩1,589,354 | ₩1,529,700 | ₩1,532,193 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,609,336 | ₩1,663,267 | ₩1,600,853 | ₩1,654,448 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,587,960 | ₩1,615,233 | ₩1,576,032 | ₩1,589,608 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,617,243 | ₩1,646,889 | ₩1,605,811 | ₩1,613,290 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,649,328 | ₩1,666,014 | ₩1,623,301 | ₩1,633,058 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,660,707 | ₩1,660,707 | ₩1,617,043 | ₩1,640,242 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,609,202 | ₩1,641,770 | ₩1,594,178 | ₩1,626,558 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,641,662 | ₩1,668,882 | ₩1,623,998 | ₩1,634,211 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,668,721 | ₩1,675,275 | ₩1,624,159 | ₩1,643,056 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,691,224 | ₩1,714,141 | ₩1,679,296 | ₩1,699,091 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,750,368 | ₩1,750,368 | ₩1,680,649 | ₩1,683,665 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,768,755 | ₩1,785,173 | ₩1,730,036 | ₩1,757,136 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,743,680 | ₩1,757,055 | ₩1,721,593 | ₩1,747,486 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,755,769 | ₩1,773,098 | ₩1,730,948 | ₩1,747,848 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,740,115 | ₩1,749,845 | ₩1,682,727 | ₩1,722,223 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,770,605 | ₩1,792,812 | ₩1,738,667 | ₩1,764,105 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,757,484 | ₩1,778,472 | ₩1,735,612 | ₩1,756,492 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,770,591 | ₩1,789,448 | ₩1,699,091 | ₩1,742,474 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,830,003 | ₩1,844,853 | ₩1,746,601 | ₩1,786,755 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,900,445 | ₩1,941,657 | ₩1,891,855 | ₩1,897,738 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,822,699 | ₩1,881,857 | ₩1,816,146 | ₩1,879,002 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,905,042 | ₩1,927,746 | ₩1,820,019 | ₩1,826,117 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,944,901 | ₩1,963,409 | ₩1,907,267 | ₩1,909,827 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,894,776 | ₩1,918,699 | ₩1,854,369 | ₩1,879,136 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,914,129 | ₩1,916,515 | ₩1,848,391 | ₩1,850,978 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,857,505 | ₩1,899,212 | ₩1,837,375 | ₩1,878,372 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,760,044 | ₩1,896,907 | ₩1,749,161 | ₩1,821,466 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,769,104 | ₩1,820,836 | ₩1,753,624 | ₩1,803,212 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,879,122 | ₩1,911,140 | ₩1,786,942 | ₩1,789,234 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,900,137 | ₩1,905,270 | ₩1,749,001 | ₩1,801,752 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,008,990 | ₩2,101,746 | ₩1,884,296 | ₩1,911,194 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,730,184 | ₩1,795,881 | ₩1,729,728 | ₩1,763,971 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,693,060 | ₩1,778,887 | ₩1,661,900 | ₩1,673,613 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,720,534 | ₩1,760,701 | ₩1,680,234 | ₩1,718,175 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,795,895 | ₩1,829,199 | ₩1,721,941 | ₩1,794,662 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,841,208 | ₩1,857,196 | ₩1,767,375 | ₩1,787,599 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,822,445 | ₩1,889,697 | ₩1,822,150 | ₩1,872,488 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,814,564 | ₩1,903,005 | ₩1,809,954 | ₩1,874,231 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,857,304 | ₩1,870,947 | ₩1,828,891 | ₩1,853,873 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,786,460 | ₩1,837,656 | ₩1,774,116 | ₩1,780,884 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,669,633 | ₩1,799,661 | ₩1,649,811 | ₩1,758,369 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,766,450 | ₩1,785,763 | ₩1,721,124 | ₩1,749,858 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,884,403 | ₩1,884,403 | ₩1,755,849 | ₩1,812,862 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,832,992 | ₩1,878,037 | ₩1,802,609 | ₩1,844,692 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,751,895 | ₩1,766,129 | ₩1,712,319 | ₩1,730,733 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,790,212 | ₩1,828,100 | ₩1,764,011 | ₩1,812,969 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,875,236 | ₩1,885,810 | ₩1,823,141 | ₩1,841,637 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,694,346 | ₩1,781,367 | ₩1,689,441 | ₩1,763,073 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,708,231 | ₩1,741,348 | ₩1,651,205 | ₩1,705,845 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,776,783 | ₩1,837,937 | ₩1,749,001 | ₩1,804,110 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,786,312 | ₩1,853,417 | ₩1,686,881 | ₩1,726,418 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,802,448 | ₩1,858,349 | ₩1,780,710 | ₩1,784,811 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,777,011 | ₩1,860,936 | ₩1,772,307 | ₩1,852,666 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,780,335 | ₩1,798,749 | ₩1,710,416 | ₩1,759,401 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,819,282 | ₩1,841,342 | ₩1,744,216 | ₩1,760,138 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,003,870 | ₩2,024,751 | ₩1,841,221 | ₩1,927,638 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,907,160 | ₩1,939,245 | ₩1,866,256 | ₩1,923,149 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,933,991 | ₩1,992,800 | ₩1,880,811 | ₩1,908,152 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,134,555 | ₩2,137,396 | ₩2,018,867 | ₩2,061,098 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,049,518 | ₩2,118,941 | ₩2,031,264 | ₩2,095,702 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,071,391 | ₩2,074,661 | ₩1,924,328 | ₩1,940,920 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,212,542 | ₩2,219,699 | ₩2,005,666 | ₩2,008,682 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,214,794 | ₩2,233,664 | ₩2,151,067 | ₩2,214,432 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,133,912 | ₩2,142,235 | ₩2,088,317 | ₩2,113,956 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,041,745 | ₩2,136,002 | ₩2,019,470 | ₩2,130,347 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,024,751 | ₩2,095,260 | ₩1,968,113 | ₩1,974,198 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,141,015 | ₩2,181,396 | ₩1,883,009 | ₩2,053,190 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,090,301 | ₩2,123,391 | ₩2,034,910 | ₩2,089,644 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,132,625 | ₩2,144,339 | ₩1,975,417 | ₩1,984,933 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,184,612 | ₩2,233,731 | ₩2,133,148 | ₩2,214,848 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,208,026 | ₩2,274,822 | ₩2,168,248 | ₩2,264,824 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,106,826 | ₩2,181,677 | ₩2,088,210 | ₩2,177,844 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,058,685 | ₩2,104,132 | ₩2,021,373 | ₩2,067,142 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,204,662 | ₩2,220,745 | ₩2,086,414 | ₩2,099,066 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,167,042 | ₩2,220,450 | ₩2,110,847 | ₩2,188,807 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,288,586 | ₩2,288,586 | ₩2,134,649 | ₩2,171,384 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,212,020 | ₩2,297,258 | ₩2,173,971 | ₩2,228,759 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,117,038 | ₩2,139,996 | ₩2,090,743 | ₩2,130,695 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,058,310 | ₩2,094,080 | ₩2,031,787 | ₩2,092,418 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩2,000,104 | ₩2,084,779 | ₩1,984,960 | ₩2,081,724 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,923,095 | ₩2,001,136 | ₩1,893,583 | ₩1,967,590 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,095,139 | ₩2,117,534 | ₩1,954,630 | ₩1,992,009 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,094,161 | ₩2,127,921 | ₩2,075,478 | ₩2,077,368 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,197,760 | ₩2,204,528 | ₩2,145,692 | ₩2,163,075 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,186,167 | ₩2,245,431 | ₩2,163,115 | ₩2,211,832 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,170,540 | ₩2,173,850 | ₩2,061,593 | ₩2,143,709 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,136,967 | ₩2,230,113 | ₩2,124,249 | ₩2,226,239 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,155,932 | ₩2,167,203 | ₩2,120,148 | ₩2,145,478 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,193,042 | ₩2,193,042 | ₩2,089,403 | ₩2,112,133 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,118,888 | ₩2,227,446 | ₩2,085,798 | ₩2,214,512 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,129,529 | ₩2,154,900 | ₩2,086,790 | ₩2,128,430 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,131,580 | ₩2,149,311 | ₩2,081,147 | ₩2,108,568 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,096,855 | ₩2,130,561 | ₩2,038,475 | ₩2,122,212 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,077,341 | ₩2,173,716 | ₩2,066,097 | ₩2,163,665 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,078,628 | ₩2,083,251 | ₩2,020,167 | ₩2,046,301 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,046,945 | ₩2,060,910 | ₩1,994,288 | ₩2,015,798 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,158,331 | ₩2,172,537 | ₩2,078,574 | ₩2,127,693 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,179,640 | ₩2,227,164 | ₩2,138,857 | ₩2,187,320 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,077,877 | ₩2,141,350 | ₩2,054,557 | ₩2,133,858 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,070,720 | ₩2,090,864 | ₩2,036,076 | ₩2,039,869 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,013,359 | ₩2,074,888 | ₩2,009,794 | ₩2,047,789 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,972,067 | ₩2,000,613 | ₩1,948,238 | ₩1,998,080 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,926,727 | ₩1,982,494 | ₩1,903,568 | ₩1,967,912 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,830,231 | ₩1,883,197 | ₩1,814,055 | ₩1,880,074 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,803,561 | ₩1,825,715 | ₩1,781,769 | ₩1,813,318 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,839,439 | ₩1,847,560 | ₩1,807,970 | ₩1,827,283 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,791,083 | ₩1,845,818 | ₩1,785,227 | ₩1,839,090 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,794,568 | ₩1,836,101 | ₩1,794,568 | ₩1,814,457 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,759,628 | ₩1,796,042 | ₩1,747,566 | ₩1,788,135 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,682,325 | ₩1,772,602 | ₩1,677,929 | ₩1,759,628 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,580,401 | ₩1,601,201 | ₩1,545,502 | ₩1,596,497 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,512,237 | ₩1,584,904 | ₩1,511,808 | ₩1,581,500 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,436,568 | ₩1,508,726 | ₩1,436,568 | ₩1,499,023 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,475,247 | ₩1,525,733 | ₩1,467,554 | ₩1,500,390 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,351,451 | ₩1,469,096 | ₩1,351,451 | ₩1,465,330 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,417,832 | ₩1,417,832 | ₩1,334,873 | ₩1,343,356 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,406,239 | ₩1,438,539 | ₩1,392,542 | ₩1,411,265 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,476,225 | ₩1,490,914 | ₩1,416,639 | ₩1,418,328 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,496,114 | ₩1,511,420 | ₩1,476,735 | ₩1,499,251 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,432,360 | ₩1,487,631 | ₩1,420,633 | ₩1,476,373 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,474,242 | ₩1,486,143 | ₩1,440,535 | ₩1,442,546 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,466,790 | ₩1,478,625 | ₩1,408,437 | ₩1,432,494 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,395,785 | ₩1,479,737 | ₩1,385,707 | ₩1,464,445 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,448,215 | ₩1,466,871 | ₩1,434,853 | ₩1,441,125 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,433,834 | ₩1,454,139 | ₩1,420,647 | ₩1,429,559 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,445,883 | ₩1,470,315 | ₩1,439,088 | ₩1,443,953 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,412,820 | ₩1,452,705 | ₩1,397,648 | ₩1,410,702 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,401,790 | ₩1,406,467 | ₩1,369,410 | ₩1,385,627 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,419,373 | ₩1,445,146 | ₩1,412,351 | ₩1,435,496 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,409,617 | ₩1,462,689 | ₩1,393,829 | ₩1,415,031 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,357,710 | ₩1,428,701 | ₩1,324,137 | ₩1,423,314 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,392,984 | ₩1,423,863 | ₩1,356,919 | ₩1,371,259 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,436,032 | ₩1,464,941 | ₩1,409,630 | ₩1,445,347 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,450,976 | ₩1,477,190 | ₩1,447,438 | ₩1,472,929 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,485,406 | ₩1,514,690 | ₩1,432,441 | ₩1,439,892 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,485,071 | ₩1,534,016 | ₩1,477,539 | ₩1,531,309 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,549,388 | ₩1,559,185 | ₩1,512,572 | ₩1,531,523 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,658,120 | ₩1,661,471 | ₩1,544,979 | ₩1,581,634 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,644,195 | ₩1,683,611 | ₩1,635,390 | ₩1,651,084 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,608,277 | ₩1,662,208 | ₩1,557,081 | ₩1,626,585 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,614,214 | ₩1,635,068 | ₩1,569,961 | ₩1,594,942 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,555,071 | ₩1,615,970 | ₩1,555,071 | ₩1,613,759 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,568,433 | ₩1,575,589 | ₩1,545,073 | ₩1,575,053 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,578,417 | ₩1,612,178 | ₩1,571,207 | ₩1,592,610 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,541,454 | ₩1,596,671 | ₩1,527,355 | ₩1,572,319 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,539,993 | ₩1,572,587 | ₩1,522,610 | ₩1,570,027 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,616,640 | ₩1,641,997 | ₩1,542,901 | ₩1,549,201 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,561,356 | ₩1,613,625 | ₩1,547,150 | ₩1,603,881 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,604,592 | ₩1,604,592 | ₩1,510,884 | ₩1,530,558 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,629,708 | ₩1,663,079 | ₩1,581,754 | ₩1,616,547 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,675,275 | ₩1,675,275 | ₩1,567,548 | ₩1,648,229 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,508,552 | ₩1,580,119 | ₩1,474,242 | ₩1,549,281 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,564,707 | ₩1,643,512 | ₩1,486,304 | ₩1,523,602 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,588,174 | ₩1,607,942 | ₩1,531,483 | ₩1,561,128 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,488,556 | ₩1,584,690 | ₩1,474,242 | ₩1,572,373 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,546,252 | ₩1,593,066 | ₩1,492,791 | ₩1,506,608 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,562,603 | ₩1,588,228 | ₩1,502,373 | ₩1,585,681 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,488,287 | ₩1,570,161 | ₩1,486,974 | ₩1,557,041 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,466,388 | ₩1,487,886 | ₩1,458,173 | ₩1,468,198 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,423,662 | ₩1,443,752 | ₩1,409,858 | ₩1,431,543 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,444,234 | ₩1,457,409 | ₩1,408,410 | ₩1,425,646 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,464,378 | ₩1,472,808 | ₩1,436,635 | ₩1,442,975 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,402,996 | ₩1,457,905 | ₩1,399,042 | ₩1,440,643 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,352,966 | ₩1,413,932 | ₩1,351,612 | ₩1,386,444 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,380,427 | ₩1,404,537 | ₩1,366,341 | ₩1,384,675 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,359,063 | ₩1,396,442 | ₩1,351,009 | ₩1,353,006 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,314,153 | ₩1,338,411 | ₩1,292,119 | ₩1,318,240 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,308,778 | ₩1,346,573 | ₩1,301,005 | ₩1,317,812 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,268,465 | ₩1,301,340 | ₩1,265,168 | ₩1,296,207 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,293,312 | ₩1,307,559 | ₩1,273,758 | ₩1,285,231 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,270,086 | ₩1,287,107 | ₩1,261,281 | ₩1,285,392 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,327,193 | ₩1,338,330 | ₩1,255,438 | ₩1,285,378 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,299,732 | ₩1,353,073 | ₩1,296,475 | ₩1,347,430 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,268,063 | ₩1,294,733 | ₩1,257,448 | ₩1,279,950 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,243,201 | ₩1,282,725 | ₩1,241,285 | ₩1,254,861 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,241,526 | ₩1,243,818 | ₩1,214,682 | ₩1,214,722 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,245,587 | ₩1,253,320 | ₩1,237,184 | ₩1,238,243 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,257,126 | ₩1,272,257 | ₩1,244,930 | ₩1,246,458 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,287,201 | ₩1,287,201 | ₩1,265,999 | ₩1,268,277 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,279,575 | ₩1,284,038 | ₩1,269,255 | ₩1,277,565 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,259,646 | ₩1,268,532 | ₩1,254,218 | ₩1,264,565 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,308,122 | ₩1,308,122 | ₩1,255,920 | ₩1,266,722 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,262,340 | ₩1,295,095 | ₩1,255,934 | ₩1,255,934 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,254,995 | ₩1,275,394 | ₩1,236,862 | ₩1,245,708 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,286,088 | ₩1,294,840 | ₩1,218,260 | ₩1,222,616 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,270,274 | ₩1,298,459 | ₩1,262,487 | ₩1,275,032 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,287,683 | ₩1,306,715 | ₩1,268,451 | ₩1,272,405 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,313,416 | ₩1,324,271 | ₩1,261,643 | ₩1,268,532 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,296,824 | ₩1,323,588 | ₩1,273,946 | ₩1,315,399 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,298,057 | ₩1,325,813 | ₩1,290,565 | ₩1,312,102 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,311,459 | ₩1,324,204 | ₩1,283,113 | ₩1,290,565 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,308,095 | ₩1,343,571 | ₩1,305,991 | ₩1,318,214 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,292,307 | ₩1,301,514 | ₩1,279,093 | ₩1,291,007 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,273,343 | ₩1,285,780 | ₩1,249,058 | ₩1,276,881 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,278,985 | ₩1,289,586 | ₩1,251,524 | ₩1,283,958 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,257,998 | ₩1,291,851 | ₩1,248,549 | ₩1,276,131 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,217,885 | ₩1,256,711 | ₩1,198,679 | ₩1,244,193 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,231,743 | ₩1,246,941 | ₩1,219,640 | ₩1,243,952 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,233,257 | ₩1,248,790 | ₩1,225,417 | ₩1,239,637 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,184,339 | ₩1,223,969 | ₩1,158,553 | ₩1,217,737 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,189,700 | ₩1,211,063 | ₩1,181,927 | ₩1,196,776 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,158,164 | ₩1,184,473 | ₩1,116,644 | ₩1,169,141 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,217,751 | ₩1,229,571 | ₩1,142,792 | ₩1,148,823 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,160,845 | ₩1,193,922 | ₩1,152,549 | ₩1,185,626 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,189,070 | ₩1,198,840 | ₩1,141,921 | ₩1,148,515 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,225,350 | ₩1,238,363 | ₩1,178,616 | ₩1,202,191 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,178,201 | ₩1,257,850 | ₩1,161,140 | ₩1,233,257 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,274,107 | ₩1,285,499 | ₩1,223,554 | ₩1,238,752 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,305,361 | ₩1,314,689 | ₩1,282,591 | ₩1,284,400 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,296,247 | ₩1,311,754 | ₩1,274,710 | ₩1,279,521 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,322,328 | ₩1,326,442 | ₩1,270,354 | ₩1,308,470 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,265,168 | ₩1,285,284 | ₩1,211,639 | ₩1,284,279 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,333,720 | ₩1,348,261 | ₩1,278,691 | ₩1,284,025 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,288,005 | ₩1,360,310 | ₩1,282,162 | ₩1,340,421 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,294,813 | ₩1,309,274 | ₩1,277,350 | ₩1,283,757 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,380,427 | ₩1,394,352 | ₩1,319,782 | ₩1,345,487 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,367,239 | ₩1,391,591 | ₩1,254,352 | ₩1,346,921 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,435,054 | ₩1,474,926 | ₩1,435,054 | ₩1,457,570 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,468,841 | ₩1,505,576 | ₩1,461,510 | ₩1,466,308 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,471,360 | ₩1,489,025 | ₩1,455,466 | ₩1,455,961 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,470,597 | ₩1,490,405 | ₩1,465,799 | ₩1,481,010 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,455,613 | ₩1,463,400 | ₩1,438,766 | ₩1,440,616 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,400,530 | ₩1,442,077 | ₩1,391,952 | ₩1,435,108 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,358,380 | ₩1,370,723 | ₩1,314,461 | ₩1,342,096 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,376,835 | ₩1,388,066 | ₩1,356,772 | ₩1,378,644 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,365,121 | ₩1,391,001 | ₩1,365,121 | ₩1,382,558 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,344,107 | ₩1,372,841 | ₩1,333,331 | ₩1,346,452 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,355,659 | ₩1,395,839 | ₩1,350,848 | ₩1,376,178 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,340,220 | ₩1,362,950 | ₩1,323,213 | ₩1,350,848 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,296,716 | ₩1,333,291 | ₩1,286,611 | ₩1,297,668 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,296,797 | ₩1,327,716 | ₩1,278,114 | ₩1,315,654 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,320,720 | ₩1,327,153 | ₩1,208,061 | ₩1,212,149 | -8.22% | 87.3만 |
|---|