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 | ₩1,872,928 | ₩1,879,942 | ₩1,812,215 | ₩1,859,195 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,885,615 | ₩1,899,872 | ₩1,809,707 | ₩1,837,080 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,941,473 | ₩1,945,591 | ₩1,894,588 | ₩1,912,425 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,995,441 | ₩2,000,483 | ₩1,956,427 | ₩1,976,410 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,937,142 | ₩1,988,856 | ₩1,921,008 | ₩1,984,725 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,885,629 | ₩1,952,672 | ₩1,868,368 | ₩1,930,865 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,823,910 | ₩1,835,564 | ₩1,785,044 | ₩1,825,238 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,815,582 | ₩1,825,868 | ₩1,776,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,806,797 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,840,097 | ₩1,843,142 | ₩1,807,642 | ₩1,818,559 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,814,723 | ₩1,823,615 | ₩1,771,365 | ₩1,812,135 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,787,230 | ₩1,846,924 | ₩1,782,992 | ₩1,833,901 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,766,389 | ₩1,810,043 | ₩1,761,024 | ₩1,791,146 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,833,432 | ₩1,839,574 | ₩1,746,285 | ₩1,817,861 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,714,071 | ₩1,860,764 | ₩1,704,617 | ₩1,851,591 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,667,360 | ₩1,721,783 | ₩1,632,477 | ₩1,713,535 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,589,936 | ₩1,638,204 | ₩1,577,450 | ₩1,633,228 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,586,758 | ₩1,588,099 | ₩1,537,471 | ₩1,568,559 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,552,251 | ₩1,577,236 | ₩1,520,613 | ₩1,539,094 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,562,376 | ₩1,570,705 | ₩1,524,395 | ₩1,532,187 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,588,475 | ₩1,590,433 | ₩1,530,739 | ₩1,533,233 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,610,429 | ₩1,664,396 | ₩1,601,940 | ₩1,655,571 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,589,038 | ₩1,616,330 | ₩1,577,102 | ₩1,590,687 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,618,342 | ₩1,648,007 | ₩1,606,902 | ₩1,614,385 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,650,448 | ₩1,667,145 | ₩1,624,403 | ₩1,634,167 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,661,834 | ₩1,661,834 | ₩1,618,140 | ₩1,641,355 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,610,295 | ₩1,642,884 | ₩1,595,261 | ₩1,627,662 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,642,777 | ₩1,670,015 | ₩1,625,101 | ₩1,635,320 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,669,854 | ₩1,676,413 | ₩1,625,262 | ₩1,644,172 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,692,372 | ₩1,715,305 | ₩1,680,436 | ₩1,700,244 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,751,556 | ₩1,751,556 | ₩1,681,790 | ₩1,684,808 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,769,956 | ₩1,786,385 | ₩1,731,211 | ₩1,758,329 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,744,864 | ₩1,758,248 | ₩1,722,762 | ₩1,748,673 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,756,961 | ₩1,774,302 | ₩1,732,123 | ₩1,749,035 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,741,296 | ₩1,751,033 | ₩1,683,869 | ₩1,723,392 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,771,807 | ₩1,794,030 | ₩1,739,848 | ₩1,765,303 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,758,677 | ₩1,779,680 | ₩1,736,790 | ₩1,757,685 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,771,794 | ₩1,790,663 | ₩1,700,244 | ₩1,743,657 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,831,246 | ₩1,846,106 | ₩1,747,787 | ₩1,787,968 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,901,736 | ₩1,942,976 | ₩1,893,139 | ₩1,899,027 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,823,937 | ₩1,883,134 | ₩1,817,379 | ₩1,880,278 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,906,336 | ₩1,929,055 | ₩1,821,255 | ₩1,827,357 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,946,221 | ₩1,964,742 | ₩1,908,562 | ₩1,911,124 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,896,063 | ₩1,920,002 | ₩1,855,628 | ₩1,880,412 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,915,429 | ₩1,917,816 | ₩1,849,646 | ₩1,852,235 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,858,766 | ₩1,900,502 | ₩1,838,622 | ₩1,879,647 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,761,239 | ₩1,898,195 | ₩1,750,349 | ₩1,822,703 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,770,305 | ₩1,822,073 | ₩1,754,815 | ₩1,804,437 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,880,398 | ₩1,912,438 | ₩1,788,155 | ₩1,790,449 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,901,427 | ₩1,906,564 | ₩1,750,188 | ₩1,802,975 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,010,354 | ₩2,103,173 | ₩1,885,575 | ₩1,912,492 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,731,359 | ₩1,797,101 | ₩1,730,903 | ₩1,765,169 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,694,209 | ₩1,780,095 | ₩1,663,028 | ₩1,674,750 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,721,702 | ₩1,761,896 | ₩1,681,375 | ₩1,719,342 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,797,114 | ₩1,830,441 | ₩1,723,111 | ₩1,795,880 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,842,458 | ₩1,858,457 | ₩1,768,575 | ₩1,788,813 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,823,682 | ₩1,890,980 | ₩1,823,387 | ₩1,873,760 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,815,796 | ₩1,904,297 | ₩1,811,183 | ₩1,875,503 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,858,565 | ₩1,872,217 | ₩1,830,133 | ₩1,855,131 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,787,673 | ₩1,838,904 | ₩1,775,321 | ₩1,782,094 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,670,766 | ₩1,800,883 | ₩1,650,931 | ₩1,759,563 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,767,650 | ₩1,786,975 | ₩1,722,293 | ₩1,751,046 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,885,682 | ₩1,885,682 | ₩1,757,041 | ₩1,814,093 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,834,237 | ₩1,879,312 | ₩1,803,833 | ₩1,845,945 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,753,085 | ₩1,767,328 | ₩1,713,481 | ₩1,731,908 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,791,428 | ₩1,829,342 | ₩1,765,209 | ₩1,814,200 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,876,509 | ₩1,887,091 | ₩1,824,379 | ₩1,842,887 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,695,497 | ₩1,782,576 | ₩1,690,588 | ₩1,764,270 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,709,391 | ₩1,742,530 | ₩1,652,326 | ₩1,707,004 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,777,990 | ₩1,839,185 | ₩1,750,188 | ₩1,805,335 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,787,525 | ₩1,854,676 | ₩1,688,027 | ₩1,727,590 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,803,672 | ₩1,859,611 | ₩1,781,919 | ₩1,786,023 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,778,218 | ₩1,862,199 | ₩1,773,510 | ₩1,853,924 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,781,544 | ₩1,799,971 | ₩1,711,577 | ₩1,760,595 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,820,517 | ₩1,842,592 | ₩1,745,400 | ₩1,761,333 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,005,231 | ₩2,026,126 | ₩1,842,471 | ₩1,928,947 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,908,455 | ₩1,940,561 | ₩1,867,524 | ₩1,924,454 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,935,304 | ₩1,994,153 | ₩1,882,088 | ₩1,909,447 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,136,004 | ₩2,138,848 | ₩2,020,238 | ₩2,062,497 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,050,910 | ₩2,120,380 | ₩2,032,643 | ₩2,097,125 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,072,797 | ₩2,076,069 | ₩1,925,635 | ₩1,942,238 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,214,045 | ₩2,221,206 | ₩2,007,028 | ₩2,010,045 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,216,298 | ₩2,235,181 | ₩2,152,527 | ₩2,215,936 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,135,361 | ₩2,143,689 | ₩2,089,735 | ₩2,115,391 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,043,131 | ₩2,137,453 | ₩2,020,841 | ₩2,131,793 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,026,126 | ₩2,096,682 | ₩1,969,449 | ₩1,975,538 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,142,469 | ₩2,182,877 | ₩1,884,288 | ₩2,054,584 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,091,720 | ₩2,124,833 | ₩2,036,291 | ₩2,091,063 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,134,073 | ₩2,145,795 | ₩1,976,758 | ₩1,986,281 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,186,096 | ₩2,235,248 | ₩2,134,596 | ₩2,216,351 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,209,525 | ₩2,276,367 | ₩2,169,720 | ₩2,266,362 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,108,256 | ₩2,183,158 | ₩2,089,628 | ₩2,179,323 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,060,083 | ₩2,105,561 | ₩2,022,746 | ₩2,068,546 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,206,159 | ₩2,222,252 | ₩2,087,831 | ₩2,100,491 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,168,513 | ₩2,221,957 | ₩2,112,280 | ₩2,190,293 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,290,140 | ₩2,290,140 | ₩2,136,098 | ₩2,172,859 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,213,522 | ₩2,298,817 | ₩2,175,447 | ₩2,230,272 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,118,476 | ₩2,141,449 | ₩2,092,163 | ₩2,132,142 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,059,708 | ₩2,095,502 | ₩2,033,167 | ₩2,093,839 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩2,001,462 | ₩2,086,195 | ₩1,986,307 | ₩2,083,137 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,924,401 | ₩2,002,495 | ₩1,894,869 | ₩1,968,926 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,096,562 | ₩2,118,972 | ₩1,955,958 | ₩1,993,362 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,095,583 | ₩2,129,366 | ₩2,076,887 | ₩2,078,778 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,199,252 | ₩2,206,025 | ₩2,147,149 | ₩2,164,544 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,187,651 | ₩2,246,956 | ₩2,164,584 | ₩2,213,334 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,172,014 | ₩2,175,326 | ₩2,062,993 | ₩2,145,164 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,138,418 | ₩2,231,627 | ₩2,125,691 | ₩2,227,751 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,157,395 | ₩2,168,674 | ₩2,121,587 | ₩2,146,935 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,194,531 | ₩2,194,531 | ₩2,090,822 | ₩2,113,567 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,120,327 | ₩2,228,958 | ₩2,087,214 | ₩2,216,016 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,130,975 | ₩2,156,363 | ₩2,088,207 | ₩2,129,875 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,133,027 | ₩2,150,770 | ₩2,082,560 | ₩2,110,000 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,098,278 | ₩2,132,008 | ₩2,039,859 | ₩2,123,653 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,078,752 | ₩2,175,192 | ₩2,067,499 | ₩2,165,134 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,080,039 | ₩2,084,666 | ₩2,021,539 | ₩2,047,691 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,048,335 | ₩2,062,309 | ₩1,995,642 | ₩2,017,167 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,159,796 | ₩2,174,012 | ₩2,079,985 | ₩2,129,138 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,181,120 | ₩2,228,676 | ₩2,140,309 | ₩2,188,805 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,079,288 | ₩2,142,804 | ₩2,055,952 | ₩2,135,307 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,072,126 | ₩2,092,283 | ₩2,037,458 | ₩2,041,254 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,014,726 | ₩2,076,297 | ₩2,011,159 | ₩2,049,180 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,973,406 | ₩2,001,972 | ₩1,949,561 | ₩1,999,437 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,928,035 | ₩1,983,840 | ₩1,904,861 | ₩1,969,248 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,831,474 | ₩1,884,475 | ₩1,815,287 | ₩1,881,351 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,804,785 | ₩1,826,954 | ₩1,782,979 | ₩1,814,549 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,840,688 | ₩1,848,815 | ₩1,809,198 | ₩1,828,524 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,792,300 | ₩1,847,071 | ₩1,786,439 | ₩1,840,339 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,795,786 | ₩1,837,348 | ₩1,795,786 | ₩1,815,689 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,760,823 | ₩1,797,262 | ₩1,748,753 | ₩1,789,349 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,683,467 | ₩1,773,805 | ₩1,679,068 | ₩1,760,823 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,581,474 | ₩1,602,288 | ₩1,546,551 | ₩1,597,581 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,513,264 | ₩1,585,980 | ₩1,512,835 | ₩1,582,574 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,437,544 | ₩1,509,750 | ₩1,437,544 | ₩1,500,040 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,476,249 | ₩1,526,769 | ₩1,468,551 | ₩1,501,408 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,352,369 | ₩1,470,093 | ₩1,352,369 | ₩1,466,324 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,418,795 | ₩1,418,795 | ₩1,335,779 | ₩1,344,268 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,407,194 | ₩1,439,515 | ₩1,393,488 | ₩1,412,223 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,477,228 | ₩1,491,927 | ₩1,417,601 | ₩1,419,291 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,497,130 | ₩1,512,446 | ₩1,477,737 | ₩1,500,269 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,433,333 | ₩1,488,641 | ₩1,421,598 | ₩1,477,375 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,475,243 | ₩1,487,152 | ₩1,441,514 | ₩1,443,525 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,467,786 | ₩1,479,629 | ₩1,409,394 | ₩1,433,467 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,396,733 | ₩1,480,742 | ₩1,386,648 | ₩1,465,439 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,449,198 | ₩1,467,867 | ₩1,435,827 | ₩1,442,104 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,434,808 | ₩1,455,126 | ₩1,421,611 | ₩1,430,530 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,446,865 | ₩1,471,313 | ₩1,440,065 | ₩1,444,933 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,413,779 | ₩1,453,691 | ₩1,398,597 | ₩1,411,660 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,402,741 | ₩1,407,422 | ₩1,370,340 | ₩1,386,567 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,420,337 | ₩1,446,127 | ₩1,413,310 | ₩1,436,471 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,410,574 | ₩1,463,682 | ₩1,394,775 | ₩1,415,992 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,358,632 | ₩1,429,671 | ₩1,325,036 | ₩1,424,280 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,393,930 | ₩1,424,830 | ₩1,357,841 | ₩1,372,191 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,437,007 | ₩1,465,936 | ₩1,410,587 | ₩1,446,328 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,451,961 | ₩1,478,193 | ₩1,448,420 | ₩1,473,929 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,486,415 | ₩1,515,718 | ₩1,433,413 | ₩1,440,870 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,486,079 | ₩1,535,057 | ₩1,478,542 | ₩1,532,348 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,550,440 | ₩1,560,244 | ₩1,513,599 | ₩1,532,563 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,659,246 | ₩1,662,599 | ₩1,546,028 | ₩1,582,708 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,645,312 | ₩1,684,754 | ₩1,636,500 | ₩1,652,205 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,609,369 | ₩1,663,336 | ₩1,558,138 | ₩1,627,689 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,615,311 | ₩1,636,179 | ₩1,571,027 | ₩1,596,025 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,556,127 | ₩1,617,067 | ₩1,556,127 | ₩1,614,855 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,569,498 | ₩1,576,659 | ₩1,546,122 | ₩1,576,123 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,579,489 | ₩1,613,272 | ₩1,572,274 | ₩1,593,692 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,542,501 | ₩1,597,755 | ₩1,528,392 | ₩1,573,387 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,541,039 | ₩1,573,655 | ₩1,523,644 | ₩1,571,094 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,617,738 | ₩1,643,112 | ₩1,543,949 | ₩1,550,252 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,562,416 | ₩1,614,721 | ₩1,548,201 | ₩1,604,970 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,605,681 | ₩1,605,681 | ₩1,511,909 | ₩1,531,597 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,630,814 | ₩1,664,208 | ₩1,582,828 | ₩1,617,644 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,676,413 | ₩1,676,413 | ₩1,568,612 | ₩1,649,348 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,509,576 | ₩1,581,192 | ₩1,475,243 | ₩1,550,333 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,565,769 | ₩1,644,628 | ₩1,487,313 | ₩1,524,637 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,589,252 | ₩1,609,034 | ₩1,532,523 | ₩1,562,188 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,489,566 | ₩1,585,766 | ₩1,475,243 | ₩1,573,440 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,547,302 | ₩1,594,148 | ₩1,493,804 | ₩1,507,631 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,563,664 | ₩1,589,306 | ₩1,503,393 | ₩1,586,758 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,489,298 | ₩1,571,228 | ₩1,487,984 | ₩1,558,098 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,467,384 | ₩1,488,896 | ₩1,459,163 | ₩1,469,194 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,424,629 | ₩1,444,732 | ₩1,410,815 | ₩1,432,515 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,445,215 | ₩1,458,398 | ₩1,409,367 | ₩1,426,614 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,465,372 | ₩1,473,808 | ₩1,437,611 | ₩1,443,954 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,403,948 | ₩1,458,895 | ₩1,399,992 | ₩1,441,621 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,353,884 | ₩1,414,892 | ₩1,352,530 | ₩1,387,386 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,381,364 | ₩1,405,491 | ₩1,367,269 | ₩1,385,615 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,359,986 | ₩1,397,390 | ₩1,351,926 | ₩1,353,924 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,315,045 | ₩1,339,320 | ₩1,292,997 | ₩1,319,135 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,309,667 | ₩1,347,487 | ₩1,301,889 | ₩1,318,706 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,269,326 | ₩1,302,224 | ₩1,266,027 | ₩1,297,087 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,294,190 | ₩1,308,447 | ₩1,274,623 | ₩1,286,103 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,270,949 | ₩1,287,981 | ₩1,262,137 | ₩1,286,264 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,328,094 | ₩1,339,239 | ₩1,256,290 | ₩1,286,251 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,300,614 | ₩1,353,991 | ₩1,297,355 | ₩1,348,345 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,268,924 | ₩1,295,612 | ₩1,258,302 | ₩1,280,819 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,244,046 | ₩1,283,595 | ₩1,242,128 | ₩1,255,713 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,242,369 | ₩1,244,663 | ₩1,215,506 | ₩1,215,547 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,246,433 | ₩1,254,171 | ₩1,238,024 | ₩1,239,083 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,257,980 | ₩1,273,121 | ₩1,245,776 | ₩1,247,305 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,288,075 | ₩1,288,075 | ₩1,266,858 | ₩1,269,138 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,280,444 | ₩1,284,910 | ₩1,270,117 | ₩1,278,432 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,260,501 | ₩1,269,393 | ₩1,255,070 | ₩1,265,423 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,309,010 | ₩1,309,010 | ₩1,256,773 | ₩1,267,582 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,263,197 | ₩1,295,974 | ₩1,256,786 | ₩1,256,786 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,255,848 | ₩1,276,260 | ₩1,237,702 | ₩1,246,553 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,286,962 | ₩1,295,719 | ₩1,219,087 | ₩1,223,446 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,271,136 | ₩1,299,340 | ₩1,263,344 | ₩1,275,897 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,288,558 | ₩1,307,602 | ₩1,269,313 | ₩1,273,269 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,314,307 | ₩1,325,171 | ₩1,262,500 | ₩1,269,393 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,297,704 | ₩1,324,487 | ₩1,274,811 | ₩1,316,292 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,298,938 | ₩1,326,713 | ₩1,291,441 | ₩1,312,993 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,312,349 | ₩1,325,103 | ₩1,283,984 | ₩1,291,441 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,308,983 | ₩1,344,483 | ₩1,306,878 | ₩1,319,109 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,293,185 | ₩1,302,398 | ₩1,279,961 | ₩1,291,884 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,274,208 | ₩1,286,653 | ₩1,249,906 | ₩1,277,748 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,279,854 | ₩1,290,462 | ₩1,252,374 | ₩1,284,829 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,258,852 | ₩1,292,729 | ₩1,249,397 | ₩1,276,997 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,218,712 | ₩1,257,564 | ₩1,199,493 | ₩1,245,038 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,232,579 | ₩1,247,787 | ₩1,220,469 | ₩1,244,797 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,234,094 | ₩1,249,638 | ₩1,226,249 | ₩1,240,478 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,185,143 | ₩1,224,800 | ₩1,159,340 | ₩1,218,564 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,190,508 | ₩1,211,885 | ₩1,182,729 | ₩1,197,589 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,158,951 | ₩1,185,277 | ₩1,117,403 | ₩1,169,935 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,218,578 | ₩1,230,406 | ₩1,143,568 | ₩1,149,603 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,161,633 | ₩1,194,732 | ₩1,153,332 | ₩1,186,431 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,189,877 | ₩1,199,654 | ₩1,142,696 | ₩1,149,295 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,226,182 | ₩1,239,204 | ₩1,179,417 | ₩1,203,007 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,179,001 | ₩1,258,704 | ₩1,161,928 | ₩1,234,094 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,274,972 | ₩1,286,372 | ₩1,224,385 | ₩1,239,593 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,306,247 | ₩1,315,581 | ₩1,283,461 | ₩1,285,272 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,297,128 | ₩1,312,644 | ₩1,275,576 | ₩1,280,390 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,323,226 | ₩1,327,343 | ₩1,271,217 | ₩1,309,359 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,266,027 | ₩1,286,157 | ₩1,212,462 | ₩1,285,151 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,334,626 | ₩1,349,177 | ₩1,279,559 | ₩1,284,896 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,288,880 | ₩1,361,234 | ₩1,283,032 | ₩1,341,331 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,295,693 | ₩1,310,163 | ₩1,278,218 | ₩1,284,628 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,381,364 | ₩1,395,298 | ₩1,320,678 | ₩1,346,401 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,368,167 | ₩1,392,535 | ₩1,255,204 | ₩1,347,836 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,436,028 | ₩1,475,927 | ₩1,436,028 | ₩1,458,559 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,469,838 | ₩1,506,599 | ₩1,462,502 | ₩1,467,303 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,472,360 | ₩1,490,036 | ₩1,456,454 | ₩1,456,950 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,471,595 | ₩1,491,417 | ₩1,466,794 | ₩1,482,016 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,456,601 | ₩1,464,393 | ₩1,439,743 | ₩1,441,594 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,401,481 | ₩1,443,056 | ₩1,392,898 | ₩1,436,082 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,359,302 | ₩1,371,654 | ₩1,315,354 | ₩1,343,008 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,377,770 | ₩1,389,008 | ₩1,357,693 | ₩1,379,580 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,366,048 | ₩1,391,945 | ₩1,366,048 | ₩1,383,496 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,345,019 | ₩1,373,773 | ₩1,334,237 | ₩1,347,366 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,356,580 | ₩1,396,787 | ₩1,351,765 | ₩1,377,112 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,341,130 | ₩1,363,876 | ₩1,324,111 | ₩1,351,765 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,297,597 | ₩1,334,196 | ₩1,287,485 | ₩1,298,549 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,297,677 | ₩1,328,617 | ₩1,278,982 | ₩1,316,547 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,321,617 | ₩1,328,054 | ₩1,208,881 | ₩1,212,972 | -8.22% | 87.3만 |
|---|