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 | ₩1,872,886 | ₩1,879,900 | ₩1,812,175 | ₩1,859,154 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,885,573 | ₩1,899,829 | ₩1,809,667 | ₩1,837,039 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,941,430 | ₩1,945,547 | ₩1,894,545 | ₩1,912,382 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,995,396 | ₩2,000,438 | ₩1,956,383 | ₩1,976,366 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,937,098 | ₩1,988,811 | ₩1,920,965 | ₩1,984,680 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,885,587 | ₩1,952,628 | ₩1,868,327 | ₩1,930,822 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,823,869 | ₩1,835,523 | ₩1,785,004 | ₩1,825,197 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,815,541 | ₩1,825,827 | ₩1,776,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,806,757 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,840,056 | ₩1,843,100 | ₩1,807,602 | ₩1,818,518 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,814,683 | ₩1,823,574 | ₩1,771,325 | ₩1,812,094 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,787,190 | ₩1,846,882 | ₩1,782,952 | ₩1,833,860 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,766,349 | ₩1,810,002 | ₩1,760,985 | ₩1,791,106 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,833,391 | ₩1,839,533 | ₩1,746,246 | ₩1,817,821 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,714,033 | ₩1,860,723 | ₩1,704,578 | ₩1,851,549 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,667,323 | ₩1,721,744 | ₩1,632,441 | ₩1,713,497 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,589,901 | ₩1,638,167 | ₩1,577,415 | ₩1,633,192 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,586,722 | ₩1,588,064 | ₩1,537,437 | ₩1,568,524 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,552,216 | ₩1,577,201 | ₩1,520,579 | ₩1,539,060 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,562,341 | ₩1,570,670 | ₩1,524,361 | ₩1,532,153 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,588,439 | ₩1,590,397 | ₩1,530,705 | ₩1,533,199 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,610,393 | ₩1,664,359 | ₩1,601,904 | ₩1,655,534 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,589,002 | ₩1,616,294 | ₩1,577,066 | ₩1,590,652 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,618,305 | ₩1,647,970 | ₩1,606,866 | ₩1,614,349 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,650,411 | ₩1,667,108 | ₩1,624,367 | ₩1,634,130 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,661,797 | ₩1,661,797 | ₩1,618,104 | ₩1,641,319 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,610,259 | ₩1,642,848 | ₩1,595,225 | ₩1,627,626 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,642,740 | ₩1,669,978 | ₩1,625,065 | ₩1,635,284 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,669,817 | ₩1,676,375 | ₩1,625,225 | ₩1,644,135 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,692,334 | ₩1,715,267 | ₩1,680,398 | ₩1,700,206 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,751,517 | ₩1,751,517 | ₩1,681,753 | ₩1,684,770 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,769,917 | ₩1,786,345 | ₩1,731,172 | ₩1,758,289 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,744,825 | ₩1,758,209 | ₩1,722,723 | ₩1,748,633 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,756,922 | ₩1,774,262 | ₩1,732,084 | ₩1,748,996 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,741,257 | ₩1,750,994 | ₩1,683,832 | ₩1,723,354 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,771,767 | ₩1,793,989 | ₩1,739,809 | ₩1,765,263 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,758,638 | ₩1,779,640 | ₩1,736,751 | ₩1,757,646 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,771,754 | ₩1,790,623 | ₩1,700,206 | ₩1,743,618 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,831,205 | ₩1,846,064 | ₩1,747,748 | ₩1,787,928 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,901,693 | ₩1,942,932 | ₩1,893,097 | ₩1,898,984 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,823,896 | ₩1,883,092 | ₩1,817,338 | ₩1,880,236 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,906,293 | ₩1,929,011 | ₩1,821,214 | ₩1,827,316 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,946,178 | ₩1,964,698 | ₩1,908,519 | ₩1,911,081 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,896,020 | ₩1,919,959 | ₩1,855,586 | ₩1,880,370 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,915,386 | ₩1,917,773 | ₩1,849,605 | ₩1,852,193 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,858,724 | ₩1,900,459 | ₩1,838,581 | ₩1,879,605 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,761,200 | ₩1,898,153 | ₩1,750,310 | ₩1,822,662 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,770,265 | ₩1,822,032 | ₩1,754,776 | ₩1,804,396 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,880,356 | ₩1,912,395 | ₩1,788,115 | ₩1,790,409 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,901,385 | ₩1,906,521 | ₩1,750,149 | ₩1,802,935 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,010,309 | ₩2,103,126 | ₩1,885,533 | ₩1,912,449 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,731,320 | ₩1,797,061 | ₩1,730,864 | ₩1,765,129 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,694,171 | ₩1,780,056 | ₩1,662,991 | ₩1,674,712 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,721,664 | ₩1,761,857 | ₩1,681,337 | ₩1,719,304 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,797,074 | ₩1,830,400 | ₩1,723,072 | ₩1,795,840 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,842,417 | ₩1,858,416 | ₩1,768,535 | ₩1,788,773 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,823,641 | ₩1,890,938 | ₩1,823,346 | ₩1,873,718 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,815,756 | ₩1,904,255 | ₩1,811,142 | ₩1,875,461 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,858,523 | ₩1,872,176 | ₩1,830,092 | ₩1,855,090 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,787,633 | ₩1,838,863 | ₩1,775,281 | ₩1,782,054 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,670,729 | ₩1,800,843 | ₩1,650,894 | ₩1,759,523 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,767,610 | ₩1,786,935 | ₩1,722,254 | ₩1,751,007 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,885,640 | ₩1,885,640 | ₩1,757,002 | ₩1,814,052 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,834,196 | ₩1,879,270 | ₩1,803,793 | ₩1,845,903 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,753,046 | ₩1,767,288 | ₩1,713,443 | ₩1,731,870 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,791,388 | ₩1,829,301 | ₩1,765,169 | ₩1,814,160 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,876,467 | ₩1,887,048 | ₩1,824,339 | ₩1,842,846 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,695,459 | ₩1,782,537 | ₩1,690,550 | ₩1,764,230 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,709,353 | ₩1,742,491 | ₩1,652,289 | ₩1,706,966 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,777,950 | ₩1,839,144 | ₩1,750,149 | ₩1,805,295 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,787,485 | ₩1,854,634 | ₩1,687,989 | ₩1,727,551 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,803,632 | ₩1,859,569 | ₩1,781,879 | ₩1,785,983 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,778,178 | ₩1,862,158 | ₩1,773,471 | ₩1,853,883 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,781,504 | ₩1,799,931 | ₩1,711,539 | ₩1,760,556 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,820,476 | ₩1,842,551 | ₩1,745,361 | ₩1,761,293 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,005,186 | ₩2,026,080 | ₩1,842,430 | ₩1,928,904 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,908,412 | ₩1,940,518 | ₩1,867,482 | ₩1,924,411 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,935,261 | ₩1,994,108 | ₩1,882,046 | ₩1,909,405 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,135,956 | ₩2,138,800 | ₩2,020,193 | ₩2,062,451 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,050,864 | ₩2,120,333 | ₩2,032,598 | ₩2,097,078 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,072,751 | ₩2,076,023 | ₩1,925,592 | ₩1,942,194 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,213,995 | ₩2,221,157 | ₩2,006,983 | ₩2,010,000 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,216,248 | ₩2,235,131 | ₩2,152,479 | ₩2,215,886 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,135,313 | ₩2,143,641 | ₩2,089,689 | ₩2,115,344 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,043,085 | ₩2,137,405 | ₩2,020,796 | ₩2,131,746 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,026,080 | ₩2,096,636 | ₩1,969,405 | ₩1,975,494 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,142,421 | ₩2,182,828 | ₩1,884,245 | ₩2,054,538 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,091,673 | ₩2,124,785 | ₩2,036,246 | ₩2,091,016 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,134,025 | ₩2,145,747 | ₩1,976,714 | ₩1,986,236 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,186,047 | ₩2,235,198 | ₩2,134,548 | ₩2,216,302 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,209,476 | ₩2,276,316 | ₩2,169,672 | ₩2,266,311 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,108,209 | ₩2,183,110 | ₩2,089,581 | ₩2,179,274 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,060,037 | ₩2,105,514 | ₩2,022,701 | ₩2,068,499 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,206,110 | ₩2,222,203 | ₩2,087,784 | ₩2,100,444 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,168,465 | ₩2,221,908 | ₩2,112,233 | ₩2,190,244 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,290,089 | ₩2,290,089 | ₩2,136,050 | ₩2,172,810 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,213,472 | ₩2,298,766 | ₩2,175,398 | ₩2,230,222 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,118,428 | ₩2,141,401 | ₩2,092,116 | ₩2,132,094 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,059,661 | ₩2,095,455 | ₩2,033,121 | ₩2,093,792 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩2,001,417 | ₩2,086,148 | ₩1,986,263 | ₩2,083,090 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,924,358 | ₩2,002,450 | ₩1,894,827 | ₩1,968,882 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,096,515 | ₩2,118,925 | ₩1,955,914 | ₩1,993,317 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,095,536 | ₩2,129,318 | ₩2,076,841 | ₩2,078,732 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,199,203 | ₩2,205,975 | ₩2,147,101 | ₩2,164,495 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,187,602 | ₩2,246,906 | ₩2,164,535 | ₩2,213,284 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,171,965 | ₩2,175,278 | ₩2,062,947 | ₩2,145,116 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,138,371 | ₩2,231,577 | ₩2,125,644 | ₩2,227,701 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,157,347 | ₩2,168,626 | ₩2,121,540 | ₩2,146,886 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,194,482 | ₩2,194,482 | ₩2,090,775 | ₩2,113,520 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,120,279 | ₩2,228,908 | ₩2,087,167 | ₩2,215,967 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,130,927 | ₩2,156,314 | ₩2,088,160 | ₩2,129,828 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,132,979 | ₩2,150,722 | ₩2,082,514 | ₩2,109,953 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,098,231 | ₩2,131,960 | ₩2,039,813 | ₩2,123,605 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,078,705 | ₩2,175,144 | ₩2,067,453 | ₩2,165,085 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,079,992 | ₩2,084,619 | ₩2,021,494 | ₩2,047,645 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,048,289 | ₩2,062,263 | ₩1,995,597 | ₩2,017,122 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,159,748 | ₩2,173,963 | ₩2,079,939 | ₩2,129,090 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,181,071 | ₩2,228,627 | ₩2,140,262 | ₩2,188,756 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,079,241 | ₩2,142,756 | ₩2,055,906 | ₩2,135,259 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,072,080 | ₩2,092,237 | ₩2,037,412 | ₩2,041,208 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,014,681 | ₩2,076,251 | ₩2,011,114 | ₩2,049,134 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,973,362 | ₩2,001,927 | ₩1,949,517 | ₩1,999,392 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,927,992 | ₩1,983,795 | ₩1,904,818 | ₩1,969,204 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,831,433 | ₩1,884,433 | ₩1,815,246 | ₩1,881,309 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,804,745 | ₩1,826,913 | ₩1,782,939 | ₩1,814,508 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,840,646 | ₩1,848,773 | ₩1,809,157 | ₩1,828,483 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,792,259 | ₩1,847,030 | ₩1,786,399 | ₩1,840,298 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,795,746 | ₩1,837,307 | ₩1,795,746 | ₩1,815,648 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,760,784 | ₩1,797,222 | ₩1,748,714 | ₩1,789,309 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,683,429 | ₩1,773,766 | ₩1,679,030 | ₩1,760,784 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,581,438 | ₩1,602,252 | ₩1,546,516 | ₩1,597,545 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,513,230 | ₩1,585,945 | ₩1,512,801 | ₩1,582,538 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,437,512 | ₩1,509,716 | ₩1,437,512 | ₩1,500,007 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,476,216 | ₩1,526,735 | ₩1,468,518 | ₩1,501,375 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,352,338 | ₩1,470,060 | ₩1,352,338 | ₩1,466,292 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,418,763 | ₩1,418,763 | ₩1,335,749 | ₩1,344,238 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,407,163 | ₩1,439,483 | ₩1,393,457 | ₩1,412,192 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,477,195 | ₩1,491,893 | ₩1,417,570 | ₩1,419,259 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,497,097 | ₩1,512,412 | ₩1,477,704 | ₩1,500,235 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,433,301 | ₩1,488,608 | ₩1,421,566 | ₩1,477,342 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,475,210 | ₩1,487,119 | ₩1,441,481 | ₩1,443,493 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,467,753 | ₩1,479,595 | ₩1,409,362 | ₩1,433,435 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,396,702 | ₩1,480,708 | ₩1,386,617 | ₩1,465,406 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,449,166 | ₩1,467,834 | ₩1,435,795 | ₩1,442,071 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,434,776 | ₩1,455,094 | ₩1,421,579 | ₩1,430,498 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,446,832 | ₩1,471,281 | ₩1,440,033 | ₩1,444,901 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,413,747 | ₩1,453,659 | ₩1,398,566 | ₩1,411,628 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,402,710 | ₩1,407,391 | ₩1,370,309 | ₩1,386,536 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,420,305 | ₩1,446,095 | ₩1,413,278 | ₩1,436,439 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,410,542 | ₩1,463,650 | ₩1,394,744 | ₩1,415,960 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,358,601 | ₩1,429,639 | ₩1,325,007 | ₩1,424,248 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,393,899 | ₩1,424,798 | ₩1,357,810 | ₩1,372,160 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,436,975 | ₩1,465,903 | ₩1,410,556 | ₩1,446,296 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,451,929 | ₩1,478,160 | ₩1,448,388 | ₩1,473,896 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,486,381 | ₩1,515,684 | ₩1,433,381 | ₩1,440,838 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,486,046 | ₩1,535,023 | ₩1,478,509 | ₩1,532,314 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,550,405 | ₩1,560,209 | ₩1,513,565 | ₩1,532,529 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,659,209 | ₩1,662,562 | ₩1,545,993 | ₩1,582,672 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,645,275 | ₩1,684,717 | ₩1,636,464 | ₩1,652,168 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,609,333 | ₩1,663,299 | ₩1,558,103 | ₩1,627,653 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,615,274 | ₩1,636,142 | ₩1,570,991 | ₩1,595,990 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,556,092 | ₩1,617,031 | ₩1,556,092 | ₩1,614,818 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,569,463 | ₩1,576,624 | ₩1,546,087 | ₩1,576,088 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,579,454 | ₩1,613,236 | ₩1,572,239 | ₩1,593,656 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,542,466 | ₩1,597,719 | ₩1,528,358 | ₩1,573,352 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,541,004 | ₩1,573,620 | ₩1,523,610 | ₩1,571,058 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,617,702 | ₩1,643,076 | ₩1,543,915 | ₩1,550,218 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,562,382 | ₩1,614,684 | ₩1,548,166 | ₩1,604,935 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,605,645 | ₩1,605,645 | ₩1,511,876 | ₩1,531,563 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,630,778 | ₩1,664,171 | ₩1,582,793 | ₩1,617,608 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,676,375 | ₩1,676,375 | ₩1,568,577 | ₩1,649,312 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,509,542 | ₩1,581,157 | ₩1,475,210 | ₩1,550,298 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,565,734 | ₩1,644,591 | ₩1,487,280 | ₩1,524,603 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,589,217 | ₩1,608,998 | ₩1,532,488 | ₩1,562,153 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,489,533 | ₩1,585,730 | ₩1,475,210 | ₩1,573,405 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,547,267 | ₩1,594,112 | ₩1,493,771 | ₩1,507,598 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,563,629 | ₩1,589,271 | ₩1,503,360 | ₩1,586,722 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,489,265 | ₩1,571,192 | ₩1,487,950 | ₩1,558,063 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,467,351 | ₩1,488,862 | ₩1,459,130 | ₩1,469,162 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,424,597 | ₩1,444,700 | ₩1,410,784 | ₩1,432,483 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,445,183 | ₩1,458,366 | ₩1,409,335 | ₩1,426,582 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,465,340 | ₩1,473,775 | ₩1,437,579 | ₩1,443,922 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,403,917 | ₩1,458,862 | ₩1,399,961 | ₩1,441,589 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,353,854 | ₩1,414,861 | ₩1,352,499 | ₩1,387,355 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,381,333 | ₩1,405,459 | ₩1,367,238 | ₩1,385,584 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,359,956 | ₩1,397,359 | ₩1,351,896 | ₩1,353,894 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,315,016 | ₩1,339,290 | ₩1,292,968 | ₩1,319,106 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,309,638 | ₩1,347,457 | ₩1,301,859 | ₩1,318,677 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,269,298 | ₩1,302,195 | ₩1,265,998 | ₩1,297,058 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,294,162 | ₩1,308,417 | ₩1,274,595 | ₩1,286,075 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,270,920 | ₩1,287,952 | ₩1,262,109 | ₩1,286,236 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,328,065 | ₩1,339,209 | ₩1,256,262 | ₩1,286,222 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,300,585 | ₩1,353,961 | ₩1,297,326 | ₩1,348,315 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,268,895 | ₩1,295,583 | ₩1,258,274 | ₩1,280,791 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,244,018 | ₩1,283,567 | ₩1,242,100 | ₩1,255,685 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,242,341 | ₩1,244,635 | ₩1,215,479 | ₩1,215,519 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,246,405 | ₩1,254,143 | ₩1,237,996 | ₩1,239,056 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,257,952 | ₩1,273,093 | ₩1,245,748 | ₩1,247,277 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,288,046 | ₩1,288,046 | ₩1,266,830 | ₩1,269,110 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,280,415 | ₩1,284,881 | ₩1,270,089 | ₩1,278,404 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,260,473 | ₩1,269,365 | ₩1,255,042 | ₩1,265,395 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,308,981 | ₩1,308,981 | ₩1,256,745 | ₩1,267,554 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,263,169 | ₩1,295,945 | ₩1,256,758 | ₩1,256,758 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,255,819 | ₩1,276,231 | ₩1,237,674 | ₩1,246,526 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,286,933 | ₩1,295,690 | ₩1,219,060 | ₩1,223,418 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,271,108 | ₩1,299,311 | ₩1,263,316 | ₩1,275,869 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,288,529 | ₩1,307,573 | ₩1,269,284 | ₩1,273,240 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,314,278 | ₩1,325,141 | ₩1,262,471 | ₩1,269,365 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,297,675 | ₩1,324,457 | ₩1,274,783 | ₩1,316,263 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,298,909 | ₩1,326,683 | ₩1,291,412 | ₩1,312,964 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,312,320 | ₩1,325,074 | ₩1,283,956 | ₩1,291,412 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,308,954 | ₩1,344,453 | ₩1,306,848 | ₩1,319,079 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,293,156 | ₩1,302,369 | ₩1,279,932 | ₩1,291,855 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,274,179 | ₩1,286,625 | ₩1,249,878 | ₩1,277,720 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,279,825 | ₩1,290,433 | ₩1,252,346 | ₩1,284,801 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,258,824 | ₩1,292,700 | ₩1,249,369 | ₩1,276,969 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,218,684 | ₩1,257,536 | ₩1,199,466 | ₩1,245,010 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,232,551 | ₩1,247,759 | ₩1,220,441 | ₩1,244,769 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,234,067 | ₩1,249,610 | ₩1,226,221 | ₩1,240,450 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,185,117 | ₩1,224,773 | ₩1,159,314 | ₩1,218,537 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,190,481 | ₩1,211,858 | ₩1,182,703 | ₩1,197,562 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,158,925 | ₩1,185,251 | ₩1,117,378 | ₩1,169,909 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,218,550 | ₩1,230,379 | ₩1,143,543 | ₩1,149,578 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,161,607 | ₩1,194,706 | ₩1,153,306 | ₩1,186,404 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,189,851 | ₩1,199,627 | ₩1,142,671 | ₩1,149,269 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,226,154 | ₩1,239,176 | ₩1,179,390 | ₩1,202,980 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,178,974 | ₩1,258,676 | ₩1,161,902 | ₩1,234,067 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,274,944 | ₩1,286,343 | ₩1,224,357 | ₩1,239,565 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,306,218 | ₩1,315,552 | ₩1,283,433 | ₩1,285,243 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,297,099 | ₩1,312,615 | ₩1,275,547 | ₩1,280,362 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,323,196 | ₩1,327,313 | ₩1,271,188 | ₩1,309,329 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,265,998 | ₩1,286,128 | ₩1,212,435 | ₩1,285,122 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,334,596 | ₩1,349,147 | ₩1,279,530 | ₩1,284,868 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,288,851 | ₩1,361,203 | ₩1,283,004 | ₩1,341,301 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,295,664 | ₩1,310,134 | ₩1,278,189 | ₩1,284,599 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,381,333 | ₩1,395,267 | ₩1,320,648 | ₩1,346,371 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,368,137 | ₩1,392,504 | ₩1,255,176 | ₩1,347,806 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,435,996 | ₩1,475,894 | ₩1,435,996 | ₩1,458,527 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,469,805 | ₩1,506,565 | ₩1,462,470 | ₩1,467,271 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,472,327 | ₩1,490,002 | ₩1,456,421 | ₩1,456,917 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,471,562 | ₩1,491,384 | ₩1,466,761 | ₩1,481,983 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,456,569 | ₩1,464,361 | ₩1,439,711 | ₩1,441,562 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,401,450 | ₩1,443,024 | ₩1,392,866 | ₩1,436,050 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,359,272 | ₩1,371,623 | ₩1,315,324 | ₩1,342,978 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,377,739 | ₩1,388,977 | ₩1,357,663 | ₩1,379,549 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,366,018 | ₩1,391,914 | ₩1,366,018 | ₩1,383,465 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,344,989 | ₩1,373,742 | ₩1,334,207 | ₩1,347,336 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,356,549 | ₩1,396,756 | ₩1,351,735 | ₩1,377,082 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,341,100 | ₩1,363,845 | ₩1,324,081 | ₩1,351,735 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,297,568 | ₩1,334,167 | ₩1,287,456 | ₩1,298,520 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,297,648 | ₩1,328,588 | ₩1,278,953 | ₩1,316,518 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,321,587 | ₩1,328,024 | ₩1,208,854 | ₩1,212,944 | -8.22% | 87.3만 |
|---|