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 | ₩1,871,378 | ₩1,878,386 | ₩1,810,715 | ₩1,857,656 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,884,055 | ₩1,898,299 | ₩1,808,210 | ₩1,835,559 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,939,867 | ₩1,943,980 | ₩1,893,020 | ₩1,910,842 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,993,789 | ₩1,998,827 | ₩1,954,808 | ₩1,974,774 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,935,538 | ₩1,987,209 | ₩1,919,418 | ₩1,983,082 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,884,068 | ₩1,951,056 | ₩1,866,822 | ₩1,929,267 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,822,400 | ₩1,834,045 | ₩1,783,567 | ₩1,823,727 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,814,079 | ₩1,824,357 | ₩1,775,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,805,302 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,838,575 | ₩1,841,616 | ₩1,806,146 | ₩1,817,054 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,813,221 | ₩1,822,106 | ₩1,769,898 | ₩1,810,635 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,785,751 | ₩1,845,395 | ₩1,781,516 | ₩1,832,384 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,764,927 | ₩1,808,545 | ₩1,759,567 | ₩1,789,664 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,831,914 | ₩1,838,052 | ₩1,744,840 | ₩1,816,357 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,712,653 | ₩1,859,224 | ₩1,703,206 | ₩1,850,058 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,665,980 | ₩1,720,358 | ₩1,631,126 | ₩1,712,117 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,588,621 | ₩1,636,848 | ₩1,576,145 | ₩1,631,876 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,585,445 | ₩1,586,785 | ₩1,536,199 | ₩1,567,261 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,550,966 | ₩1,575,931 | ₩1,519,355 | ₩1,537,820 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,561,083 | ₩1,569,405 | ₩1,523,134 | ₩1,530,919 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,587,160 | ₩1,589,116 | ₩1,529,472 | ₩1,531,964 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,609,096 | ₩1,663,018 | ₩1,600,614 | ₩1,654,201 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,587,723 | ₩1,614,992 | ₩1,575,796 | ₩1,589,371 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,617,002 | ₩1,646,643 | ₩1,605,572 | ₩1,613,049 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,649,082 | ₩1,665,765 | ₩1,623,059 | ₩1,632,814 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,660,459 | ₩1,660,459 | ₩1,616,801 | ₩1,639,997 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,608,962 | ₩1,641,525 | ₩1,593,940 | ₩1,626,315 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,641,417 | ₩1,668,633 | ₩1,623,756 | ₩1,633,967 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,668,472 | ₩1,675,025 | ₩1,623,917 | ₩1,642,811 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,690,971 | ₩1,713,886 | ₩1,679,045 | ₩1,698,837 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,750,106 | ₩1,750,106 | ₩1,680,398 | ₩1,683,414 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,768,491 | ₩1,784,907 | ₩1,729,778 | ₩1,756,873 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,743,420 | ₩1,756,793 | ₩1,721,336 | ₩1,747,225 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,755,507 | ₩1,772,833 | ₩1,730,689 | ₩1,747,587 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,739,855 | ₩1,749,584 | ₩1,682,476 | ₩1,721,966 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,770,341 | ₩1,792,545 | ₩1,738,408 | ₩1,763,842 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,757,222 | ₩1,778,207 | ₩1,735,353 | ₩1,756,230 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,770,327 | ₩1,789,181 | ₩1,698,837 | ₩1,742,214 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,829,730 | ₩1,844,578 | ₩1,746,341 | ₩1,786,488 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,900,162 | ₩1,941,367 | ₩1,891,572 | ₩1,897,455 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,822,427 | ₩1,881,576 | ₩1,815,874 | ₩1,878,721 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,904,758 | ₩1,927,458 | ₩1,819,747 | ₩1,825,844 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,944,610 | ₩1,963,116 | ₩1,906,982 | ₩1,909,542 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,894,494 | ₩1,918,413 | ₩1,854,092 | ₩1,878,855 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,913,843 | ₩1,916,229 | ₩1,848,115 | ₩1,850,702 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,857,227 | ₩1,898,929 | ₩1,837,100 | ₩1,878,092 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,759,781 | ₩1,896,624 | ₩1,748,900 | ₩1,821,194 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,768,840 | ₩1,820,565 | ₩1,753,363 | ₩1,802,943 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,878,842 | ₩1,910,855 | ₩1,786,675 | ₩1,788,967 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,899,854 | ₩1,904,986 | ₩1,748,740 | ₩1,801,483 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,008,690 | ₩2,101,433 | ₩1,884,014 | ₩1,910,909 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,729,926 | ₩1,795,613 | ₩1,729,470 | ₩1,763,708 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,692,807 | ₩1,778,622 | ₩1,661,652 | ₩1,673,363 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,720,278 | ₩1,760,438 | ₩1,679,983 | ₩1,717,919 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,795,627 | ₩1,828,926 | ₩1,721,684 | ₩1,794,394 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,840,933 | ₩1,856,919 | ₩1,767,111 | ₩1,787,332 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,822,173 | ₩1,889,415 | ₩1,821,878 | ₩1,872,209 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,814,293 | ₩1,902,721 | ₩1,809,684 | ₩1,873,951 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,857,026 | ₩1,870,668 | ₩1,828,618 | ₩1,853,596 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,786,193 | ₩1,837,382 | ₩1,773,851 | ₩1,780,619 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,669,384 | ₩1,799,392 | ₩1,649,565 | ₩1,758,106 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,766,187 | ₩1,785,496 | ₩1,720,867 | ₩1,749,597 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,884,122 | ₩1,884,122 | ₩1,755,587 | ₩1,812,591 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,832,719 | ₩1,877,757 | ₩1,802,340 | ₩1,844,417 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,751,634 | ₩1,765,865 | ₩1,712,063 | ₩1,730,475 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,789,945 | ₩1,827,828 | ₩1,763,748 | ₩1,812,699 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,874,956 | ₩1,885,529 | ₩1,822,869 | ₩1,841,362 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,694,093 | ₩1,781,101 | ₩1,689,189 | ₩1,762,810 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,707,976 | ₩1,741,088 | ₩1,650,958 | ₩1,705,591 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,776,518 | ₩1,837,663 | ₩1,748,740 | ₩1,803,841 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,786,046 | ₩1,853,141 | ₩1,686,630 | ₩1,726,160 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,802,180 | ₩1,858,072 | ₩1,780,444 | ₩1,784,545 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,776,746 | ₩1,860,658 | ₩1,772,042 | ₩1,852,390 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,780,069 | ₩1,798,481 | ₩1,710,160 | ₩1,759,138 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,819,010 | ₩1,841,067 | ₩1,743,956 | ₩1,759,875 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,003,571 | ₩2,024,449 | ₩1,840,946 | ₩1,927,351 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,906,875 | ₩1,938,955 | ₩1,865,978 | ₩1,922,862 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,933,703 | ₩1,992,503 | ₩1,880,530 | ₩1,907,867 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,134,236 | ₩2,137,077 | ₩2,018,566 | ₩2,060,790 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,049,212 | ₩2,118,625 | ₩2,030,961 | ₩2,095,389 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,071,081 | ₩2,074,351 | ₩1,924,041 | ₩1,940,630 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,212,212 | ₩2,219,368 | ₩2,005,367 | ₩2,008,382 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,214,464 | ₩2,233,331 | ₩2,150,746 | ₩2,214,102 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,133,593 | ₩2,141,915 | ₩2,088,006 | ₩2,113,640 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,041,440 | ₩2,135,684 | ₩2,019,169 | ₩2,130,029 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,024,449 | ₩2,094,947 | ₩1,967,819 | ₩1,973,903 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,140,695 | ₩2,181,070 | ₩1,882,728 | ₩2,052,884 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,089,989 | ₩2,123,074 | ₩2,034,606 | ₩2,089,332 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,132,307 | ₩2,144,019 | ₩1,975,122 | ₩1,984,637 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,184,286 | ₩2,233,398 | ₩2,132,829 | ₩2,214,517 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,207,696 | ₩2,274,483 | ₩2,167,924 | ₩2,264,486 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,106,511 | ₩2,181,352 | ₩2,087,899 | ₩2,177,519 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,058,378 | ₩2,103,818 | ₩2,021,072 | ₩2,066,833 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,204,333 | ₩2,220,413 | ₩2,086,103 | ₩2,098,753 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,166,719 | ₩2,220,118 | ₩2,110,532 | ₩2,188,481 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,288,245 | ₩2,288,245 | ₩2,134,330 | ₩2,171,060 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,211,690 | ₩2,296,915 | ₩2,173,646 | ₩2,228,426 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,116,722 | ₩2,139,677 | ₩2,090,431 | ₩2,130,377 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,058,003 | ₩2,093,768 | ₩2,031,484 | ₩2,092,106 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩1,999,806 | ₩2,084,468 | ₩1,984,663 | ₩2,081,413 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,922,808 | ₩2,000,837 | ₩1,893,301 | ₩1,967,297 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,094,827 | ₩2,117,218 | ₩1,954,339 | ₩1,991,712 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,093,848 | ₩2,127,603 | ₩2,075,168 | ₩2,077,058 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,197,432 | ₩2,204,199 | ₩2,145,372 | ₩2,162,752 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,185,841 | ₩2,245,096 | ₩2,162,792 | ₩2,211,502 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,170,216 | ₩2,173,526 | ₩2,061,286 | ₩2,143,389 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,136,648 | ₩2,229,780 | ₩2,123,932 | ₩2,225,907 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,155,610 | ₩2,166,879 | ₩2,119,831 | ₩2,145,158 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,192,715 | ₩2,192,715 | ₩2,089,091 | ₩2,111,818 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,118,572 | ₩2,227,113 | ₩2,085,487 | ₩2,214,182 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,129,211 | ₩2,154,578 | ₩2,086,478 | ₩2,128,113 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,131,262 | ₩2,148,990 | ₩2,080,837 | ₩2,108,254 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,096,542 | ₩2,130,243 | ₩2,038,170 | ₩2,121,895 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,077,031 | ₩2,173,392 | ₩2,065,788 | ₩2,163,342 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,078,317 | ₩2,082,941 | ₩2,019,866 | ₩2,045,996 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,046,639 | ₩2,060,602 | ₩1,993,990 | ₩2,015,497 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,158,008 | ₩2,172,213 | ₩2,078,264 | ₩2,127,375 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,179,315 | ₩2,226,832 | ₩2,138,538 | ₩2,186,993 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,077,567 | ₩2,141,030 | ₩2,054,251 | ₩2,133,540 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,070,411 | ₩2,090,552 | ₩2,035,772 | ₩2,039,564 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,013,058 | ₩2,074,579 | ₩2,009,494 | ₩2,047,483 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,971,772 | ₩2,000,315 | ₩1,947,947 | ₩1,997,782 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,926,440 | ₩1,982,198 | ₩1,903,284 | ₩1,967,618 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,829,958 | ₩1,882,916 | ₩1,813,784 | ₩1,879,794 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,803,292 | ₩1,825,442 | ₩1,781,503 | ₩1,813,047 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,839,164 | ₩1,847,285 | ₩1,807,700 | ₩1,827,010 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,790,816 | ₩1,845,543 | ₩1,784,960 | ₩1,838,816 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,794,300 | ₩1,835,827 | ₩1,794,300 | ₩1,814,186 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,759,366 | ₩1,795,774 | ₩1,747,306 | ₩1,787,868 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,682,074 | ₩1,772,337 | ₩1,677,678 | ₩1,759,366 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,580,165 | ₩1,600,962 | ₩1,545,271 | ₩1,596,259 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,512,012 | ₩1,584,667 | ₩1,511,583 | ₩1,581,264 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,436,354 | ₩1,508,501 | ₩1,436,354 | ₩1,498,799 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,475,027 | ₩1,525,506 | ₩1,467,335 | ₩1,500,166 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,351,249 | ₩1,468,876 | ₩1,351,249 | ₩1,465,111 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,417,621 | ₩1,417,621 | ₩1,334,673 | ₩1,343,156 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,406,029 | ₩1,438,324 | ₩1,392,334 | ₩1,411,054 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,476,005 | ₩1,490,692 | ₩1,416,428 | ₩1,418,116 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,495,891 | ₩1,511,194 | ₩1,476,514 | ₩1,499,027 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,432,146 | ₩1,487,409 | ₩1,420,421 | ₩1,476,153 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,474,022 | ₩1,485,921 | ₩1,440,320 | ₩1,442,330 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,466,571 | ₩1,478,404 | ₩1,408,227 | ₩1,432,280 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,395,577 | ₩1,479,516 | ₩1,385,500 | ₩1,464,226 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,447,999 | ₩1,466,652 | ₩1,434,639 | ₩1,440,910 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,433,620 | ₩1,453,922 | ₩1,420,435 | ₩1,429,346 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,445,667 | ₩1,470,096 | ₩1,438,873 | ₩1,443,738 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,412,609 | ₩1,452,488 | ₩1,397,440 | ₩1,410,492 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,401,580 | ₩1,406,257 | ₩1,369,206 | ₩1,385,420 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,419,162 | ₩1,444,930 | ₩1,412,140 | ₩1,435,282 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,409,406 | ₩1,462,471 | ₩1,393,621 | ₩1,414,820 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,357,507 | ₩1,428,488 | ₩1,323,940 | ₩1,423,101 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,392,777 | ₩1,423,651 | ₩1,356,717 | ₩1,371,055 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,435,818 | ₩1,464,722 | ₩1,409,420 | ₩1,445,131 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,450,759 | ₩1,476,970 | ₩1,447,222 | ₩1,472,709 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,485,184 | ₩1,514,464 | ₩1,432,227 | ₩1,439,677 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,484,849 | ₩1,533,787 | ₩1,477,318 | ₩1,531,080 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,549,157 | ₩1,558,952 | ₩1,512,347 | ₩1,531,294 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,657,873 | ₩1,661,223 | ₩1,544,748 | ₩1,581,398 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,643,950 | ₩1,683,360 | ₩1,635,146 | ₩1,650,838 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,608,037 | ₩1,661,960 | ₩1,556,849 | ₩1,626,342 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,613,974 | ₩1,634,824 | ₩1,569,726 | ₩1,594,704 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,554,839 | ₩1,615,729 | ₩1,554,839 | ₩1,613,518 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,568,199 | ₩1,575,354 | ₩1,544,842 | ₩1,574,818 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,578,182 | ₩1,611,937 | ₩1,570,972 | ₩1,592,372 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,541,224 | ₩1,596,433 | ₩1,527,127 | ₩1,572,085 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,539,763 | ₩1,572,353 | ₩1,522,383 | ₩1,569,793 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,616,399 | ₩1,641,752 | ₩1,542,671 | ₩1,548,969 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,561,123 | ₩1,613,384 | ₩1,546,919 | ₩1,603,642 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,604,352 | ₩1,604,352 | ₩1,510,658 | ₩1,530,330 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,629,464 | ₩1,662,831 | ₩1,581,518 | ₩1,616,305 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,675,025 | ₩1,675,025 | ₩1,567,314 | ₩1,647,983 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,508,326 | ₩1,579,884 | ₩1,474,022 | ₩1,549,050 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,564,473 | ₩1,643,267 | ₩1,486,082 | ₩1,523,375 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,587,937 | ₩1,607,702 | ₩1,531,254 | ₩1,560,895 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,488,333 | ₩1,584,453 | ₩1,474,022 | ₩1,572,138 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,546,021 | ₩1,592,828 | ₩1,492,568 | ₩1,506,384 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,562,370 | ₩1,587,991 | ₩1,502,149 | ₩1,585,445 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,488,065 | ₩1,569,927 | ₩1,486,752 | ₩1,556,808 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,466,170 | ₩1,487,663 | ₩1,457,955 | ₩1,467,978 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,423,450 | ₩1,443,537 | ₩1,409,647 | ₩1,431,329 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,444,019 | ₩1,457,191 | ₩1,408,200 | ₩1,425,433 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,464,159 | ₩1,472,588 | ₩1,436,421 | ₩1,442,759 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,402,786 | ₩1,457,687 | ₩1,398,833 | ₩1,440,428 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,352,764 | ₩1,413,721 | ₩1,351,410 | ₩1,386,237 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,380,221 | ₩1,404,328 | ₩1,366,137 | ₩1,384,469 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,358,861 | ₩1,396,234 | ₩1,350,807 | ₩1,352,804 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,313,957 | ₩1,338,211 | ₩1,291,927 | ₩1,318,044 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,308,583 | ₩1,346,372 | ₩1,300,811 | ₩1,317,615 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,268,275 | ₩1,301,146 | ₩1,264,979 | ₩1,296,014 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,293,119 | ₩1,307,364 | ₩1,273,568 | ₩1,285,039 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,269,897 | ₩1,286,915 | ₩1,261,093 | ₩1,285,200 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,326,995 | ₩1,338,131 | ₩1,255,250 | ₩1,285,186 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,299,538 | ₩1,352,871 | ₩1,296,282 | ₩1,347,229 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,267,873 | ₩1,294,540 | ₩1,257,260 | ₩1,279,759 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,243,016 | ₩1,282,533 | ₩1,241,100 | ₩1,254,674 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,241,341 | ₩1,243,632 | ₩1,214,500 | ₩1,214,541 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,245,401 | ₩1,253,133 | ₩1,236,999 | ₩1,238,058 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,256,939 | ₩1,272,068 | ₩1,244,745 | ₩1,246,272 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,287,009 | ₩1,287,009 | ₩1,265,810 | ₩1,268,088 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,279,384 | ₩1,283,846 | ₩1,269,066 | ₩1,277,374 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,259,458 | ₩1,268,342 | ₩1,254,031 | ₩1,264,376 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,307,927 | ₩1,307,927 | ₩1,255,733 | ₩1,266,533 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,262,151 | ₩1,294,902 | ₩1,255,746 | ₩1,255,746 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,254,808 | ₩1,275,203 | ₩1,236,678 | ₩1,245,522 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,285,897 | ₩1,294,647 | ₩1,218,078 | ₩1,222,433 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,270,084 | ₩1,298,265 | ₩1,262,299 | ₩1,274,841 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,287,491 | ₩1,306,520 | ₩1,268,262 | ₩1,272,215 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,313,220 | ₩1,324,074 | ₩1,261,455 | ₩1,268,342 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,296,630 | ₩1,323,390 | ₩1,273,756 | ₩1,315,203 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,297,863 | ₩1,325,615 | ₩1,290,372 | ₩1,311,906 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,311,263 | ₩1,324,007 | ₩1,282,922 | ₩1,290,372 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,307,900 | ₩1,343,370 | ₩1,305,796 | ₩1,318,017 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,292,114 | ₩1,301,320 | ₩1,278,902 | ₩1,290,815 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,273,153 | ₩1,285,588 | ₩1,248,872 | ₩1,276,691 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,278,794 | ₩1,289,394 | ₩1,251,337 | ₩1,283,766 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,257,810 | ₩1,291,659 | ₩1,248,363 | ₩1,275,940 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,217,703 | ₩1,256,523 | ₩1,198,501 | ₩1,244,008 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,231,559 | ₩1,246,755 | ₩1,219,458 | ₩1,243,766 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,233,073 | ₩1,248,604 | ₩1,225,234 | ₩1,239,452 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,184,162 | ₩1,223,787 | ₩1,158,380 | ₩1,217,556 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,189,522 | ₩1,210,882 | ₩1,181,750 | ₩1,196,598 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,157,992 | ₩1,184,296 | ₩1,116,478 | ₩1,168,966 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,217,569 | ₩1,229,388 | ₩1,142,622 | ₩1,148,652 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,160,672 | ₩1,193,743 | ₩1,152,377 | ₩1,185,449 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,188,893 | ₩1,198,661 | ₩1,141,751 | ₩1,148,344 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,225,167 | ₩1,238,178 | ₩1,178,440 | ₩1,202,011 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,178,025 | ₩1,257,662 | ₩1,160,967 | ₩1,233,073 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,273,917 | ₩1,285,307 | ₩1,223,371 | ₩1,238,567 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,305,166 | ₩1,314,493 | ₩1,282,399 | ₩1,284,208 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,296,054 | ₩1,311,558 | ₩1,274,520 | ₩1,279,331 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,322,131 | ₩1,326,245 | ₩1,270,165 | ₩1,308,275 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,264,979 | ₩1,285,093 | ₩1,211,458 | ₩1,284,088 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,333,521 | ₩1,348,060 | ₩1,278,500 | ₩1,283,833 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,287,813 | ₩1,360,107 | ₩1,281,970 | ₩1,340,221 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,294,620 | ₩1,309,079 | ₩1,277,160 | ₩1,283,565 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,380,221 | ₩1,394,143 | ₩1,319,585 | ₩1,345,286 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,367,035 | ₩1,391,383 | ₩1,254,165 | ₩1,346,720 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,434,840 | ₩1,474,705 | ₩1,434,840 | ₩1,457,352 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,468,622 | ₩1,505,352 | ₩1,461,292 | ₩1,466,089 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,471,141 | ₩1,488,802 | ₩1,455,248 | ₩1,455,744 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,470,377 | ₩1,490,183 | ₩1,465,580 | ₩1,480,789 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,455,396 | ₩1,463,181 | ₩1,438,552 | ₩1,440,401 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,400,321 | ₩1,441,862 | ₩1,391,745 | ₩1,434,893 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,358,177 | ₩1,370,519 | ₩1,314,265 | ₩1,341,896 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,376,629 | ₩1,387,859 | ₩1,356,569 | ₩1,378,438 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,364,918 | ₩1,390,793 | ₩1,364,918 | ₩1,382,351 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,343,906 | ₩1,372,636 | ₩1,333,132 | ₩1,346,251 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,355,457 | ₩1,395,631 | ₩1,350,646 | ₩1,375,973 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,340,020 | ₩1,362,747 | ₩1,323,015 | ₩1,350,646 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,296,523 | ₩1,333,092 | ₩1,286,419 | ₩1,297,474 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,296,603 | ₩1,327,518 | ₩1,277,923 | ₩1,315,457 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,320,523 | ₩1,326,955 | ₩1,207,881 | ₩1,211,968 | -8.22% | 87.3만 |
|---|