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 | ₩1,872,845 | ₩1,879,858 | ₩1,812,134 | ₩1,859,112 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,885,531 | ₩1,899,787 | ₩1,809,626 | ₩1,836,998 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,941,387 | ₩1,945,504 | ₩1,894,503 | ₩1,912,339 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,995,351 | ₩2,000,394 | ₩1,956,340 | ₩1,976,321 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,937,055 | ₩1,988,767 | ₩1,920,922 | ₩1,984,636 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,885,544 | ₩1,952,584 | ₩1,868,285 | ₩1,930,779 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,823,828 | ₩1,835,482 | ₩1,784,964 | ₩1,825,156 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,815,500 | ₩1,825,786 | ₩1,776,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,806,716 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,840,015 | ₩1,843,059 | ₩1,807,561 | ₩1,818,477 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,814,642 | ₩1,823,533 | ₩1,771,285 | ₩1,812,054 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,787,150 | ₩1,846,841 | ₩1,782,912 | ₩1,833,819 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,766,310 | ₩1,809,962 | ₩1,760,946 | ₩1,791,066 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,833,350 | ₩1,839,492 | ₩1,746,207 | ₩1,817,780 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,713,995 | ₩1,860,681 | ₩1,704,540 | ₩1,851,508 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,667,285 | ₩1,721,706 | ₩1,632,404 | ₩1,713,458 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,589,865 | ₩1,638,130 | ₩1,577,380 | ₩1,633,155 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,586,687 | ₩1,588,028 | ₩1,537,403 | ₩1,568,489 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,552,181 | ₩1,577,165 | ₩1,520,545 | ₩1,539,025 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,562,306 | ₩1,570,634 | ₩1,524,327 | ₩1,532,119 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,588,404 | ₩1,590,362 | ₩1,530,670 | ₩1,533,165 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,610,357 | ₩1,664,322 | ₩1,601,868 | ₩1,655,497 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,588,967 | ₩1,616,257 | ₩1,577,031 | ₩1,590,616 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,618,269 | ₩1,647,934 | ₩1,606,830 | ₩1,614,313 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,650,374 | ₩1,667,071 | ₩1,624,331 | ₩1,634,094 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,661,760 | ₩1,661,760 | ₩1,618,068 | ₩1,641,282 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,610,223 | ₩1,642,811 | ₩1,595,189 | ₩1,627,590 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,642,704 | ₩1,669,941 | ₩1,625,028 | ₩1,635,247 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,669,780 | ₩1,676,338 | ₩1,625,189 | ₩1,644,098 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,692,296 | ₩1,715,229 | ₩1,680,361 | ₩1,700,168 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,751,478 | ₩1,751,478 | ₩1,681,715 | ₩1,684,733 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,769,877 | ₩1,786,305 | ₩1,731,134 | ₩1,758,250 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,744,786 | ₩1,758,170 | ₩1,722,685 | ₩1,748,594 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,756,882 | ₩1,774,222 | ₩1,732,046 | ₩1,748,956 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,741,218 | ₩1,750,955 | ₩1,683,794 | ₩1,723,315 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,771,728 | ₩1,793,949 | ₩1,739,770 | ₩1,765,224 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,758,599 | ₩1,779,600 | ₩1,736,712 | ₩1,757,606 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,771,714 | ₩1,790,583 | ₩1,700,168 | ₩1,743,579 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,831,164 | ₩1,846,023 | ₩1,747,709 | ₩1,787,888 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,901,651 | ₩1,942,889 | ₩1,893,054 | ₩1,898,942 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,823,855 | ₩1,883,050 | ₩1,817,297 | ₩1,880,194 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,906,250 | ₩1,928,968 | ₩1,821,173 | ₩1,827,275 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,946,134 | ₩1,964,654 | ₩1,908,477 | ₩1,911,038 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,895,978 | ₩1,919,916 | ₩1,855,545 | ₩1,880,328 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,915,343 | ₩1,917,730 | ₩1,849,564 | ₩1,852,152 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,858,683 | ₩1,900,417 | ₩1,838,540 | ₩1,879,563 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,761,160 | ₩1,898,110 | ₩1,750,271 | ₩1,822,621 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,770,226 | ₩1,821,991 | ₩1,754,736 | ₩1,804,356 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,880,314 | ₩1,912,352 | ₩1,788,075 | ₩1,790,369 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,901,342 | ₩1,906,479 | ₩1,750,110 | ₩1,802,894 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,010,264 | ₩2,103,079 | ₩1,885,491 | ₩1,912,406 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,731,281 | ₩1,797,020 | ₩1,730,825 | ₩1,765,090 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,694,134 | ₩1,780,016 | ₩1,662,954 | ₩1,674,675 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,721,625 | ₩1,761,817 | ₩1,681,299 | ₩1,719,265 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,797,034 | ₩1,830,359 | ₩1,723,033 | ₩1,795,800 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,842,375 | ₩1,858,374 | ₩1,768,496 | ₩1,788,733 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,823,600 | ₩1,890,895 | ₩1,823,305 | ₩1,873,676 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,815,715 | ₩1,904,212 | ₩1,811,102 | ₩1,875,419 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,858,482 | ₩1,872,134 | ₩1,830,051 | ₩1,855,049 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,787,593 | ₩1,838,822 | ₩1,775,241 | ₩1,782,014 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,670,692 | ₩1,800,802 | ₩1,650,857 | ₩1,759,484 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,767,571 | ₩1,786,895 | ₩1,722,215 | ₩1,750,968 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,885,598 | ₩1,885,598 | ₩1,756,963 | ₩1,814,012 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,834,155 | ₩1,879,228 | ₩1,803,753 | ₩1,845,862 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,753,007 | ₩1,767,249 | ₩1,713,405 | ₩1,731,831 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,791,348 | ₩1,829,260 | ₩1,765,130 | ₩1,814,119 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,876,425 | ₩1,887,006 | ₩1,824,298 | ₩1,842,805 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,695,421 | ₩1,782,497 | ₩1,690,513 | ₩1,764,191 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,709,314 | ₩1,742,452 | ₩1,652,252 | ₩1,706,927 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,777,910 | ₩1,839,103 | ₩1,750,110 | ₩1,805,255 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,787,445 | ₩1,854,593 | ₩1,687,951 | ₩1,727,513 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,803,592 | ₩1,859,528 | ₩1,781,840 | ₩1,785,943 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,778,138 | ₩1,862,116 | ₩1,773,431 | ₩1,853,842 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,781,464 | ₩1,799,890 | ₩1,711,500 | ₩1,760,516 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,820,435 | ₩1,842,510 | ₩1,745,322 | ₩1,761,254 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,005,141 | ₩2,026,035 | ₩1,842,389 | ₩1,928,861 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,908,369 | ₩1,940,475 | ₩1,867,440 | ₩1,924,368 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,935,218 | ₩1,994,064 | ₩1,882,004 | ₩1,909,362 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,135,909 | ₩2,138,752 | ₩2,020,148 | ₩2,062,405 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,050,818 | ₩2,120,285 | ₩2,032,553 | ₩2,097,031 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,072,704 | ₩2,075,976 | ₩1,925,548 | ₩1,942,151 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,213,946 | ₩2,221,107 | ₩2,006,938 | ₩2,009,956 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,216,199 | ₩2,235,081 | ₩2,152,431 | ₩2,215,837 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,135,265 | ₩2,143,593 | ₩2,089,642 | ₩2,115,296 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,043,040 | ₩2,137,357 | ₩2,020,751 | ₩2,131,698 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,026,035 | ₩2,096,589 | ₩1,969,361 | ₩1,975,450 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,142,373 | ₩2,182,779 | ₩1,884,203 | ₩2,054,492 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,091,627 | ₩2,124,738 | ₩2,036,200 | ₩2,090,970 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,133,978 | ₩2,145,699 | ₩1,976,670 | ₩1,986,192 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,185,998 | ₩2,235,148 | ₩2,134,501 | ₩2,216,252 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,209,426 | ₩2,276,265 | ₩2,169,623 | ₩2,266,261 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,108,162 | ₩2,183,061 | ₩2,089,535 | ₩2,179,225 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,059,991 | ₩2,105,466 | ₩2,022,655 | ₩2,068,453 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,206,060 | ₩2,222,153 | ₩2,087,738 | ₩2,100,397 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,168,416 | ₩2,221,858 | ₩2,112,185 | ₩2,190,195 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,290,038 | ₩2,290,038 | ₩2,136,003 | ₩2,172,761 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,213,423 | ₩2,298,715 | ₩2,175,350 | ₩2,230,173 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,118,381 | ₩2,141,354 | ₩2,092,069 | ₩2,132,047 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,059,615 | ₩2,095,408 | ₩2,033,076 | ₩2,093,746 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩2,001,373 | ₩2,086,102 | ₩1,986,218 | ₩2,083,044 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,924,315 | ₩2,002,405 | ₩1,894,784 | ₩1,968,838 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,096,468 | ₩2,118,877 | ₩1,955,870 | ₩1,993,273 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,095,489 | ₩2,129,270 | ₩2,076,794 | ₩2,078,685 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,199,154 | ₩2,205,926 | ₩2,147,053 | ₩2,164,447 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,187,553 | ₩2,246,856 | ₩2,164,487 | ₩2,213,235 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,171,917 | ₩2,175,229 | ₩2,062,901 | ₩2,145,068 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,138,323 | ₩2,231,527 | ₩2,125,596 | ₩2,227,651 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,157,299 | ₩2,168,577 | ₩2,121,492 | ₩2,146,838 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,194,433 | ₩2,194,433 | ₩2,090,728 | ₩2,113,473 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,120,232 | ₩2,228,858 | ₩2,087,121 | ₩2,215,917 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,130,880 | ₩2,156,266 | ₩2,088,113 | ₩2,129,780 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,132,932 | ₩2,150,674 | ₩2,082,467 | ₩2,109,905 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,098,185 | ₩2,131,912 | ₩2,039,767 | ₩2,123,557 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,078,659 | ₩2,175,095 | ₩2,067,407 | ₩2,165,037 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,079,946 | ₩2,084,573 | ₩2,021,448 | ₩2,047,599 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,048,243 | ₩2,062,217 | ₩1,995,552 | ₩2,017,077 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,159,699 | ₩2,173,915 | ₩2,079,892 | ₩2,129,042 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,181,022 | ₩2,228,577 | ₩2,140,214 | ₩2,188,707 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,079,195 | ₩2,142,708 | ₩2,055,860 | ₩2,135,211 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,072,034 | ₩2,092,190 | ₩2,037,367 | ₩2,041,162 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,014,636 | ₩2,076,204 | ₩2,011,069 | ₩2,049,088 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,973,317 | ₩2,001,882 | ₩1,949,473 | ₩1,999,348 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,927,949 | ₩1,983,751 | ₩1,904,775 | ₩1,969,160 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,831,392 | ₩1,884,391 | ₩1,815,205 | ₩1,881,266 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,804,705 | ₩1,826,873 | ₩1,782,899 | ₩1,814,468 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,840,605 | ₩1,848,732 | ₩1,809,117 | ₩1,828,442 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,792,219 | ₩1,846,989 | ₩1,786,359 | ₩1,840,256 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,795,706 | ₩1,837,266 | ₩1,795,706 | ₩1,815,608 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,760,744 | ₩1,797,181 | ₩1,748,675 | ₩1,789,269 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,683,392 | ₩1,773,726 | ₩1,678,993 | ₩1,760,744 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,581,403 | ₩1,602,217 | ₩1,546,482 | ₩1,597,509 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,513,196 | ₩1,585,909 | ₩1,512,767 | ₩1,582,503 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,437,480 | ₩1,509,683 | ₩1,437,480 | ₩1,499,973 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,476,183 | ₩1,526,701 | ₩1,468,485 | ₩1,501,341 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,352,308 | ₩1,470,027 | ₩1,352,308 | ₩1,466,259 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,418,731 | ₩1,418,731 | ₩1,335,719 | ₩1,344,208 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,407,131 | ₩1,439,451 | ₩1,393,425 | ₩1,412,160 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,477,162 | ₩1,491,860 | ₩1,417,538 | ₩1,419,228 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,497,063 | ₩1,512,378 | ₩1,477,671 | ₩1,500,201 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,433,269 | ₩1,488,574 | ₩1,421,534 | ₩1,477,309 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,475,177 | ₩1,487,086 | ₩1,441,449 | ₩1,443,461 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,467,721 | ₩1,479,562 | ₩1,409,330 | ₩1,433,403 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,396,671 | ₩1,480,675 | ₩1,386,586 | ₩1,465,374 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,449,133 | ₩1,467,801 | ₩1,435,763 | ₩1,442,039 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,434,744 | ₩1,455,061 | ₩1,421,548 | ₩1,430,466 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,446,800 | ₩1,471,248 | ₩1,440,001 | ₩1,444,869 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,413,716 | ₩1,453,626 | ₩1,398,535 | ₩1,411,597 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,402,679 | ₩1,407,359 | ₩1,370,279 | ₩1,386,505 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,420,274 | ₩1,446,062 | ₩1,413,246 | ₩1,436,407 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,410,511 | ₩1,463,617 | ₩1,394,713 | ₩1,415,928 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,358,571 | ₩1,429,607 | ₩1,324,977 | ₩1,424,216 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,393,868 | ₩1,424,766 | ₩1,357,780 | ₩1,372,129 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,436,943 | ₩1,465,870 | ₩1,410,524 | ₩1,446,263 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,451,896 | ₩1,478,127 | ₩1,448,356 | ₩1,473,863 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,486,348 | ₩1,515,651 | ₩1,433,349 | ₩1,440,805 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,486,013 | ₩1,534,989 | ₩1,478,476 | ₩1,532,280 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,550,371 | ₩1,560,174 | ₩1,513,532 | ₩1,532,494 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,659,172 | ₩1,662,524 | ₩1,545,959 | ₩1,582,637 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,645,238 | ₩1,684,679 | ₩1,636,427 | ₩1,652,131 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,609,297 | ₩1,663,262 | ₩1,558,069 | ₩1,627,616 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,615,238 | ₩1,636,105 | ₩1,570,956 | ₩1,595,954 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,556,057 | ₩1,616,995 | ₩1,556,057 | ₩1,614,782 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,569,427 | ₩1,576,589 | ₩1,546,053 | ₩1,576,052 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,579,418 | ₩1,613,200 | ₩1,572,203 | ₩1,593,620 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,542,432 | ₩1,597,684 | ₩1,528,324 | ₩1,573,317 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,540,970 | ₩1,573,585 | ₩1,523,576 | ₩1,571,023 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,617,666 | ₩1,643,039 | ₩1,543,880 | ₩1,550,183 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,562,347 | ₩1,614,648 | ₩1,548,131 | ₩1,604,899 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,605,609 | ₩1,605,609 | ₩1,511,842 | ₩1,531,529 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,630,741 | ₩1,664,134 | ₩1,582,758 | ₩1,617,572 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,676,338 | ₩1,676,338 | ₩1,568,542 | ₩1,649,275 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,509,508 | ₩1,581,122 | ₩1,475,177 | ₩1,550,263 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,565,699 | ₩1,644,554 | ₩1,487,247 | ₩1,524,569 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,589,181 | ₩1,608,962 | ₩1,532,454 | ₩1,562,119 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,489,500 | ₩1,585,695 | ₩1,475,177 | ₩1,573,370 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,547,233 | ₩1,594,076 | ₩1,493,737 | ₩1,507,564 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,563,594 | ₩1,589,235 | ₩1,503,326 | ₩1,586,687 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,489,231 | ₩1,571,157 | ₩1,487,917 | ₩1,558,028 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,467,318 | ₩1,488,829 | ₩1,459,098 | ₩1,469,129 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,424,565 | ₩1,444,668 | ₩1,410,752 | ₩1,432,451 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,445,150 | ₩1,458,333 | ₩1,409,304 | ₩1,426,550 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,465,307 | ₩1,473,742 | ₩1,437,546 | ₩1,443,890 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,403,886 | ₩1,458,829 | ₩1,399,930 | ₩1,441,556 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,353,824 | ₩1,414,829 | ₩1,352,469 | ₩1,387,323 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,381,302 | ₩1,405,428 | ₩1,367,207 | ₩1,385,553 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,359,925 | ₩1,397,328 | ₩1,351,866 | ₩1,353,864 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,314,986 | ₩1,339,260 | ₩1,292,939 | ₩1,319,076 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,309,608 | ₩1,347,427 | ₩1,301,830 | ₩1,318,647 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,269,269 | ₩1,302,166 | ₩1,265,970 | ₩1,297,029 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,294,133 | ₩1,308,388 | ₩1,274,566 | ₩1,286,046 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,270,892 | ₩1,287,923 | ₩1,262,081 | ₩1,286,207 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,328,035 | ₩1,339,179 | ₩1,256,234 | ₩1,286,193 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,300,556 | ₩1,353,931 | ₩1,297,297 | ₩1,348,285 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,268,867 | ₩1,295,554 | ₩1,258,246 | ₩1,280,762 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,243,990 | ₩1,283,538 | ₩1,242,072 | ₩1,255,657 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,242,314 | ₩1,244,607 | ₩1,215,452 | ₩1,215,492 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,246,377 | ₩1,254,115 | ₩1,237,969 | ₩1,239,028 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,257,924 | ₩1,273,064 | ₩1,245,720 | ₩1,247,249 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,288,017 | ₩1,288,017 | ₩1,266,802 | ₩1,269,081 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,280,387 | ₩1,284,852 | ₩1,270,060 | ₩1,278,375 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,260,445 | ₩1,269,336 | ₩1,255,014 | ₩1,265,367 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,308,951 | ₩1,308,951 | ₩1,256,717 | ₩1,267,526 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,263,140 | ₩1,295,916 | ₩1,256,730 | ₩1,256,730 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,255,791 | ₩1,276,202 | ₩1,237,647 | ₩1,246,498 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,286,904 | ₩1,295,661 | ₩1,219,033 | ₩1,223,391 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,271,080 | ₩1,299,282 | ₩1,263,288 | ₩1,275,840 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,288,500 | ₩1,307,543 | ₩1,269,256 | ₩1,273,212 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,314,249 | ₩1,325,111 | ₩1,262,443 | ₩1,269,336 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,297,646 | ₩1,324,427 | ₩1,274,754 | ₩1,316,233 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,298,880 | ₩1,326,653 | ₩1,291,383 | ₩1,312,934 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,312,291 | ₩1,325,044 | ₩1,283,927 | ₩1,291,383 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,308,925 | ₩1,344,423 | ₩1,306,819 | ₩1,319,050 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,293,127 | ₩1,302,340 | ₩1,279,904 | ₩1,291,826 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,274,151 | ₩1,286,596 | ₩1,249,850 | ₩1,277,691 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,279,797 | ₩1,290,404 | ₩1,252,318 | ₩1,284,772 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,258,795 | ₩1,292,671 | ₩1,249,341 | ₩1,276,940 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,218,657 | ₩1,257,508 | ₩1,199,440 | ₩1,244,982 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,232,524 | ₩1,247,732 | ₩1,220,414 | ₩1,244,741 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,234,039 | ₩1,249,582 | ₩1,226,194 | ₩1,240,423 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,185,090 | ₩1,224,746 | ₩1,159,288 | ₩1,218,510 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,190,454 | ₩1,211,831 | ₩1,182,676 | ₩1,197,535 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,158,899 | ₩1,185,224 | ₩1,117,353 | ₩1,169,882 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,218,523 | ₩1,230,351 | ₩1,143,517 | ₩1,149,552 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,161,581 | ₩1,194,679 | ₩1,153,280 | ₩1,186,378 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,189,824 | ₩1,199,601 | ₩1,142,645 | ₩1,149,243 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,226,127 | ₩1,239,149 | ₩1,179,364 | ₩1,202,953 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,178,948 | ₩1,258,648 | ₩1,161,876 | ₩1,234,039 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,274,915 | ₩1,286,314 | ₩1,224,330 | ₩1,239,538 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,306,189 | ₩1,315,523 | ₩1,283,404 | ₩1,285,214 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,297,069 | ₩1,312,586 | ₩1,275,518 | ₩1,280,333 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,323,167 | ₩1,327,284 | ₩1,271,160 | ₩1,309,300 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,265,970 | ₩1,286,100 | ₩1,212,408 | ₩1,285,094 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,334,566 | ₩1,349,116 | ₩1,279,502 | ₩1,284,839 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,288,822 | ₩1,361,173 | ₩1,282,975 | ₩1,341,271 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,295,635 | ₩1,310,105 | ₩1,278,160 | ₩1,284,571 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,381,302 | ₩1,395,236 | ₩1,320,619 | ₩1,346,340 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,368,106 | ₩1,392,473 | ₩1,255,148 | ₩1,347,775 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,435,964 | ₩1,475,861 | ₩1,435,964 | ₩1,458,494 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,469,772 | ₩1,506,531 | ₩1,462,437 | ₩1,467,238 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,472,294 | ₩1,489,969 | ₩1,456,389 | ₩1,456,885 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,471,529 | ₩1,491,350 | ₩1,466,728 | ₩1,481,949 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,456,536 | ₩1,464,328 | ₩1,439,679 | ₩1,441,530 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,401,418 | ₩1,442,991 | ₩1,392,835 | ₩1,436,018 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,359,241 | ₩1,371,593 | ₩1,315,295 | ₩1,342,948 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,377,708 | ₩1,388,946 | ₩1,357,632 | ₩1,379,519 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,365,987 | ₩1,391,883 | ₩1,365,987 | ₩1,383,434 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,344,959 | ₩1,373,712 | ₩1,334,177 | ₩1,347,306 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,356,519 | ₩1,396,724 | ₩1,351,705 | ₩1,377,051 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,341,070 | ₩1,363,815 | ₩1,324,052 | ₩1,351,705 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,297,539 | ₩1,334,137 | ₩1,287,427 | ₩1,298,491 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,297,619 | ₩1,328,558 | ₩1,278,925 | ₩1,316,488 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,321,557 | ₩1,327,995 | ₩1,208,827 | ₩1,212,917 | -8.22% | 87.3만 |
|---|