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 | ₩1,872,719 | ₩1,879,732 | ₩1,812,013 | ₩1,858,987 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,885,404 | ₩1,899,659 | ₩1,809,505 | ₩1,836,874 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,941,256 | ₩1,945,373 | ₩1,894,376 | ₩1,912,211 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,995,217 | ₩2,000,259 | ₩1,956,208 | ₩1,976,189 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,936,925 | ₩1,988,633 | ₩1,920,793 | ₩1,984,503 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,885,418 | ₩1,952,453 | ₩1,868,159 | ₩1,930,649 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,823,706 | ₩1,835,359 | ₩1,784,844 | ₩1,825,034 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,815,379 | ₩1,825,664 | ₩1,776,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,806,595 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,839,892 | ₩1,842,936 | ₩1,807,440 | ₩1,818,355 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,814,520 | ₩1,823,411 | ₩1,771,166 | ₩1,811,932 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,787,030 | ₩1,846,717 | ₩1,782,793 | ₩1,833,696 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,766,191 | ₩1,809,840 | ₩1,760,827 | ₩1,790,946 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,833,227 | ₩1,839,369 | ₩1,746,090 | ₩1,817,658 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,713,880 | ₩1,860,556 | ₩1,704,426 | ₩1,851,384 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,667,173 | ₩1,721,590 | ₩1,632,294 | ₩1,713,343 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,589,759 | ₩1,638,020 | ₩1,577,274 | ₩1,633,046 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,586,581 | ₩1,587,921 | ₩1,537,300 | ₩1,568,383 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,552,077 | ₩1,577,060 | ₩1,520,443 | ₩1,538,922 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,562,201 | ₩1,570,529 | ₩1,524,225 | ₩1,532,016 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,588,297 | ₩1,590,255 | ₩1,530,568 | ₩1,533,062 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,610,249 | ₩1,664,210 | ₩1,601,760 | ₩1,655,386 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,588,860 | ₩1,616,149 | ₩1,576,925 | ₩1,590,509 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,618,161 | ₩1,647,823 | ₩1,606,722 | ₩1,614,205 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,650,264 | ₩1,666,959 | ₩1,624,222 | ₩1,633,984 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,661,649 | ₩1,661,649 | ₩1,617,959 | ₩1,641,172 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,610,115 | ₩1,642,701 | ₩1,595,082 | ₩1,627,480 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,642,593 | ₩1,669,828 | ₩1,624,919 | ₩1,635,137 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,669,668 | ₩1,676,225 | ₩1,625,080 | ₩1,643,988 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,692,183 | ₩1,715,113 | ₩1,680,248 | ₩1,700,054 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,751,360 | ₩1,751,360 | ₩1,681,602 | ₩1,684,620 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,769,758 | ₩1,786,185 | ₩1,731,017 | ₩1,758,132 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,744,669 | ₩1,758,052 | ₩1,722,569 | ₩1,748,477 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,756,764 | ₩1,774,103 | ₩1,731,929 | ₩1,748,839 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,741,102 | ₩1,750,837 | ₩1,683,681 | ₩1,723,200 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,771,609 | ₩1,793,829 | ₩1,739,653 | ₩1,765,105 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,758,481 | ₩1,779,480 | ₩1,736,596 | ₩1,757,488 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,771,595 | ₩1,790,463 | ₩1,700,054 | ₩1,743,462 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,831,041 | ₩1,845,899 | ₩1,747,592 | ₩1,787,768 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,901,523 | ₩1,942,758 | ₩1,892,927 | ₩1,898,814 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,823,733 | ₩1,882,924 | ₩1,817,175 | ₩1,880,067 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,906,123 | ₩1,928,839 | ₩1,821,051 | ₩1,827,152 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,946,003 | ₩1,964,522 | ₩1,908,349 | ₩1,910,910 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,895,851 | ₩1,919,787 | ₩1,855,420 | ₩1,880,201 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,915,214 | ₩1,917,601 | ₩1,849,439 | ₩1,852,027 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,858,558 | ₩1,900,289 | ₩1,838,416 | ₩1,879,437 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,761,042 | ₩1,897,983 | ₩1,750,153 | ₩1,822,499 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,770,107 | ₩1,821,869 | ₩1,754,619 | ₩1,804,235 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,880,188 | ₩1,912,224 | ₩1,787,955 | ₩1,790,249 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,901,215 | ₩1,906,351 | ₩1,749,992 | ₩1,802,773 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,010,129 | ₩2,102,938 | ₩1,885,364 | ₩1,912,278 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,731,165 | ₩1,796,900 | ₩1,730,709 | ₩1,764,971 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,694,020 | ₩1,779,896 | ₩1,662,842 | ₩1,674,562 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,721,510 | ₩1,761,699 | ₩1,681,187 | ₩1,719,150 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,796,913 | ₩1,830,237 | ₩1,722,918 | ₩1,795,679 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,842,252 | ₩1,858,250 | ₩1,768,377 | ₩1,788,613 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,823,478 | ₩1,890,768 | ₩1,823,183 | ₩1,873,550 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,815,593 | ₩1,904,084 | ₩1,810,980 | ₩1,875,293 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,858,357 | ₩1,872,008 | ₩1,829,928 | ₩1,854,924 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,787,473 | ₩1,838,698 | ₩1,775,122 | ₩1,781,894 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,670,580 | ₩1,800,681 | ₩1,650,746 | ₩1,759,366 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,767,452 | ₩1,786,775 | ₩1,722,100 | ₩1,750,851 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,885,472 | ₩1,885,472 | ₩1,756,845 | ₩1,813,890 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,834,032 | ₩1,879,102 | ₩1,803,632 | ₩1,845,738 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,752,889 | ₩1,767,130 | ₩1,713,290 | ₩1,731,715 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,791,227 | ₩1,829,137 | ₩1,765,011 | ₩1,813,997 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,876,299 | ₩1,886,880 | ₩1,824,175 | ₩1,842,681 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,695,307 | ₩1,782,377 | ₩1,690,399 | ₩1,764,073 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,709,200 | ₩1,742,335 | ₩1,652,141 | ₩1,706,813 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,777,791 | ₩1,838,980 | ₩1,749,992 | ₩1,805,133 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,787,325 | ₩1,854,468 | ₩1,687,838 | ₩1,727,397 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,803,471 | ₩1,859,403 | ₩1,781,720 | ₩1,785,823 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,778,019 | ₩1,861,991 | ₩1,773,312 | ₩1,853,717 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,781,344 | ₩1,799,769 | ₩1,711,385 | ₩1,760,398 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,820,313 | ₩1,842,386 | ₩1,745,205 | ₩1,761,136 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,005,007 | ₩2,025,899 | ₩1,842,265 | ₩1,928,732 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,908,241 | ₩1,940,344 | ₩1,867,315 | ₩1,924,239 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,935,088 | ₩1,993,930 | ₩1,881,878 | ₩1,909,234 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,135,765 | ₩2,138,608 | ₩2,020,012 | ₩2,062,266 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,050,680 | ₩2,120,143 | ₩2,032,416 | ₩2,096,890 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,072,565 | ₩2,075,837 | ₩1,925,419 | ₩1,942,021 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,213,797 | ₩2,220,958 | ₩2,006,803 | ₩2,009,821 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,216,050 | ₩2,234,931 | ₩2,152,286 | ₩2,215,688 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,135,122 | ₩2,143,449 | ₩2,089,502 | ₩2,115,155 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,042,902 | ₩2,137,214 | ₩2,020,615 | ₩2,131,555 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,025,899 | ₩2,096,448 | ₩1,969,229 | ₩1,975,317 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,142,229 | ₩2,182,633 | ₩1,884,077 | ₩2,054,355 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,091,486 | ₩2,124,595 | ₩2,036,064 | ₩2,090,829 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,133,834 | ₩2,145,555 | ₩1,976,537 | ₩1,986,058 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,185,851 | ₩2,234,998 | ₩2,134,357 | ₩2,216,104 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,209,278 | ₩2,276,112 | ₩2,169,478 | ₩2,266,109 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,108,021 | ₩2,182,914 | ₩2,089,394 | ₩2,179,079 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,059,852 | ₩2,105,325 | ₩2,022,520 | ₩2,068,314 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,205,912 | ₩2,222,004 | ₩2,087,597 | ₩2,100,256 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,168,271 | ₩2,221,709 | ₩2,112,044 | ₩2,190,048 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,289,884 | ₩2,289,884 | ₩2,135,859 | ₩2,172,616 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,213,274 | ₩2,298,560 | ₩2,175,204 | ₩2,230,023 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,118,239 | ₩2,141,210 | ₩2,091,929 | ₩2,131,903 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,059,477 | ₩2,095,268 | ₩2,032,939 | ₩2,093,605 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩2,001,238 | ₩2,085,962 | ₩1,986,085 | ₩2,082,904 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,924,186 | ₩2,002,271 | ₩1,894,657 | ₩1,968,706 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,096,327 | ₩2,118,735 | ₩1,955,739 | ₩1,993,139 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,095,348 | ₩2,129,128 | ₩2,076,655 | ₩2,078,546 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,199,006 | ₩2,205,778 | ₩2,146,909 | ₩2,164,301 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,187,407 | ₩2,246,705 | ₩2,164,342 | ₩2,213,086 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,171,771 | ₩2,175,083 | ₩2,062,762 | ₩2,144,924 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,138,179 | ₩2,231,377 | ₩2,125,453 | ₩2,227,502 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,157,154 | ₩2,168,432 | ₩2,121,350 | ₩2,146,694 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,194,286 | ₩2,194,286 | ₩2,090,588 | ₩2,113,331 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,120,089 | ₩2,228,709 | ₩2,086,981 | ₩2,215,768 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,130,737 | ₩2,156,122 | ₩2,087,973 | ₩2,129,637 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,132,788 | ₩2,150,530 | ₩2,082,327 | ₩2,109,764 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,098,044 | ₩2,131,769 | ₩2,039,631 | ₩2,123,415 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,078,519 | ₩2,174,949 | ₩2,067,268 | ₩2,164,892 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,079,806 | ₩2,084,433 | ₩2,021,313 | ₩2,047,462 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,048,106 | ₩2,062,079 | ₩1,995,419 | ₩2,016,941 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,159,554 | ₩2,173,769 | ₩2,079,753 | ₩2,128,900 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,180,876 | ₩2,228,427 | ₩2,140,070 | ₩2,188,560 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,079,055 | ₩2,142,564 | ₩2,055,722 | ₩2,135,068 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,071,895 | ₩2,092,049 | ₩2,037,230 | ₩2,041,025 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,014,501 | ₩2,076,065 | ₩2,010,934 | ₩2,048,950 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,973,185 | ₩2,001,748 | ₩1,949,342 | ₩1,999,213 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,927,820 | ₩1,983,618 | ₩1,904,647 | ₩1,969,028 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,831,269 | ₩1,884,265 | ₩1,815,084 | ₩1,881,140 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,804,584 | ₩1,826,750 | ₩1,782,779 | ₩1,814,346 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,840,482 | ₩1,848,608 | ₩1,808,995 | ₩1,828,319 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,792,099 | ₩1,846,865 | ₩1,786,239 | ₩1,840,133 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,795,586 | ₩1,837,143 | ₩1,795,586 | ₩1,815,486 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,760,626 | ₩1,797,061 | ₩1,748,557 | ₩1,789,149 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,683,279 | ₩1,773,607 | ₩1,678,880 | ₩1,760,626 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,581,297 | ₩1,602,109 | ₩1,546,378 | ₩1,597,402 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,513,095 | ₩1,585,803 | ₩1,512,666 | ₩1,582,397 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,437,383 | ₩1,509,581 | ₩1,437,383 | ₩1,499,873 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,476,084 | ₩1,526,599 | ₩1,468,387 | ₩1,501,241 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,352,217 | ₩1,469,929 | ₩1,352,217 | ₩1,466,160 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,418,636 | ₩1,418,636 | ₩1,335,630 | ₩1,344,118 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,407,037 | ₩1,439,354 | ₩1,393,332 | ₩1,412,065 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,477,063 | ₩1,491,760 | ₩1,417,443 | ₩1,419,132 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,496,963 | ₩1,512,277 | ₩1,477,572 | ₩1,500,101 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,433,172 | ₩1,488,474 | ₩1,421,439 | ₩1,477,210 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,475,078 | ₩1,486,986 | ₩1,441,352 | ₩1,443,364 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,467,622 | ₩1,479,463 | ₩1,409,236 | ₩1,433,306 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,396,577 | ₩1,480,576 | ₩1,386,493 | ₩1,465,275 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,449,036 | ₩1,467,703 | ₩1,435,667 | ₩1,441,942 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,434,647 | ₩1,454,963 | ₩1,421,452 | ₩1,430,370 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,446,703 | ₩1,471,149 | ₩1,439,904 | ₩1,444,772 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,413,621 | ₩1,453,529 | ₩1,398,441 | ₩1,411,502 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,402,585 | ₩1,407,265 | ₩1,370,187 | ₩1,386,412 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,420,178 | ₩1,445,965 | ₩1,413,151 | ₩1,436,310 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,410,416 | ₩1,463,519 | ₩1,394,619 | ₩1,415,833 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,358,480 | ₩1,429,512 | ₩1,324,888 | ₩1,424,121 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,393,774 | ₩1,424,671 | ₩1,357,689 | ₩1,372,037 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,436,847 | ₩1,465,772 | ₩1,410,429 | ₩1,446,166 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,451,799 | ₩1,478,028 | ₩1,448,258 | ₩1,473,764 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,486,248 | ₩1,515,549 | ₩1,433,253 | ₩1,440,709 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,485,913 | ₩1,534,886 | ₩1,478,377 | ₩1,532,177 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,550,267 | ₩1,560,069 | ₩1,513,430 | ₩1,532,391 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,659,060 | ₩1,662,413 | ₩1,545,855 | ₩1,582,531 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,645,128 | ₩1,684,566 | ₩1,636,317 | ₩1,652,020 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,609,189 | ₩1,663,150 | ₩1,557,964 | ₩1,627,507 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,615,130 | ₩1,635,996 | ₩1,570,851 | ₩1,595,847 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,555,953 | ₩1,616,887 | ₩1,555,953 | ₩1,614,674 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,569,322 | ₩1,576,483 | ₩1,545,949 | ₩1,575,946 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,579,312 | ₩1,613,092 | ₩1,572,098 | ₩1,593,513 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,542,328 | ₩1,597,576 | ₩1,528,221 | ₩1,573,211 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,540,867 | ₩1,573,479 | ₩1,523,474 | ₩1,570,918 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,617,557 | ₩1,642,929 | ₩1,543,776 | ₩1,550,079 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,562,242 | ₩1,614,540 | ₩1,548,027 | ₩1,604,791 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,605,502 | ₩1,605,502 | ₩1,511,740 | ₩1,531,426 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,630,632 | ₩1,664,022 | ₩1,582,651 | ₩1,617,463 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,676,225 | ₩1,676,225 | ₩1,568,437 | ₩1,649,164 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,509,407 | ₩1,581,015 | ₩1,475,078 | ₩1,550,159 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,565,594 | ₩1,644,444 | ₩1,487,147 | ₩1,524,466 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,589,075 | ₩1,608,854 | ₩1,532,351 | ₩1,562,014 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,489,400 | ₩1,585,588 | ₩1,475,078 | ₩1,573,265 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,547,129 | ₩1,593,969 | ₩1,493,637 | ₩1,507,463 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,563,489 | ₩1,589,128 | ₩1,503,225 | ₩1,586,581 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,489,131 | ₩1,571,052 | ₩1,487,817 | ₩1,557,924 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,467,220 | ₩1,488,729 | ₩1,459,000 | ₩1,469,030 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,424,469 | ₩1,444,571 | ₩1,410,657 | ₩1,432,354 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,445,053 | ₩1,458,235 | ₩1,409,209 | ₩1,426,454 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,465,208 | ₩1,473,643 | ₩1,437,450 | ₩1,443,793 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,403,791 | ₩1,458,732 | ₩1,399,836 | ₩1,441,460 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,353,733 | ₩1,414,734 | ₩1,352,378 | ₩1,387,230 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,381,209 | ₩1,405,334 | ₩1,367,116 | ₩1,385,460 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,359,834 | ₩1,397,234 | ₩1,351,775 | ₩1,353,773 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,314,898 | ₩1,339,170 | ₩1,292,852 | ₩1,318,988 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,309,521 | ₩1,347,336 | ₩1,301,743 | ₩1,318,559 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,269,184 | ₩1,302,078 | ₩1,265,885 | ₩1,296,942 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,294,046 | ₩1,308,300 | ₩1,274,481 | ₩1,285,960 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,270,806 | ₩1,287,837 | ₩1,261,996 | ₩1,286,121 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,327,946 | ₩1,339,089 | ₩1,256,150 | ₩1,286,107 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,300,469 | ₩1,353,840 | ₩1,297,210 | ₩1,348,194 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,268,782 | ₩1,295,467 | ₩1,258,161 | ₩1,280,676 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,243,906 | ₩1,283,452 | ₩1,241,989 | ₩1,255,573 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,242,230 | ₩1,244,523 | ₩1,215,370 | ₩1,215,411 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,246,293 | ₩1,254,031 | ₩1,237,885 | ₩1,238,945 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,257,839 | ₩1,272,979 | ₩1,245,636 | ₩1,247,165 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,287,931 | ₩1,287,931 | ₩1,266,717 | ₩1,268,996 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,280,301 | ₩1,284,766 | ₩1,269,975 | ₩1,278,289 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,260,360 | ₩1,269,251 | ₩1,254,929 | ₩1,265,282 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,308,864 | ₩1,308,864 | ₩1,256,632 | ₩1,267,441 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,263,056 | ₩1,295,829 | ₩1,256,646 | ₩1,256,646 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,255,707 | ₩1,276,117 | ₩1,237,564 | ₩1,246,414 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,286,818 | ₩1,295,574 | ₩1,218,951 | ₩1,223,309 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,270,994 | ₩1,299,195 | ₩1,263,203 | ₩1,275,755 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,288,414 | ₩1,307,456 | ₩1,269,171 | ₩1,273,126 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,314,160 | ₩1,325,022 | ₩1,262,358 | ₩1,269,251 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,297,559 | ₩1,324,338 | ₩1,274,669 | ₩1,316,145 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,298,793 | ₩1,326,564 | ₩1,291,297 | ₩1,312,846 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,312,203 | ₩1,324,955 | ₩1,283,841 | ₩1,291,297 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,308,837 | ₩1,344,332 | ₩1,306,731 | ₩1,318,961 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,293,040 | ₩1,302,252 | ₩1,279,818 | ₩1,291,739 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,274,065 | ₩1,286,509 | ₩1,249,767 | ₩1,277,605 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,279,711 | ₩1,290,318 | ₩1,252,234 | ₩1,284,686 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,258,711 | ₩1,292,584 | ₩1,249,257 | ₩1,276,854 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,218,575 | ₩1,257,424 | ₩1,199,359 | ₩1,244,899 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,232,441 | ₩1,247,648 | ₩1,220,332 | ₩1,244,657 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,233,956 | ₩1,249,498 | ₩1,226,112 | ₩1,240,339 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,185,011 | ₩1,224,663 | ₩1,159,210 | ₩1,218,428 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,190,375 | ₩1,211,750 | ₩1,182,597 | ₩1,197,455 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,158,821 | ₩1,185,145 | ₩1,117,278 | ₩1,169,804 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,218,441 | ₩1,230,269 | ₩1,143,440 | ₩1,149,475 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,161,503 | ₩1,194,599 | ₩1,153,203 | ₩1,186,298 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,189,744 | ₩1,199,520 | ₩1,142,569 | ₩1,149,166 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,226,045 | ₩1,239,066 | ₩1,179,285 | ₩1,202,872 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,178,869 | ₩1,258,563 | ₩1,161,798 | ₩1,233,956 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,274,829 | ₩1,286,228 | ₩1,224,248 | ₩1,239,454 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,306,101 | ₩1,315,434 | ₩1,283,318 | ₩1,285,128 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,296,982 | ₩1,312,498 | ₩1,275,433 | ₩1,280,247 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,323,078 | ₩1,327,195 | ₩1,271,075 | ₩1,309,212 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,265,885 | ₩1,286,013 | ₩1,212,326 | ₩1,285,008 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,334,476 | ₩1,349,026 | ₩1,279,416 | ₩1,284,753 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,288,735 | ₩1,361,081 | ₩1,282,889 | ₩1,341,181 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,295,548 | ₩1,310,017 | ₩1,278,075 | ₩1,284,485 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,381,209 | ₩1,395,142 | ₩1,320,530 | ₩1,346,250 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,368,014 | ₩1,392,380 | ₩1,255,063 | ₩1,347,685 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,435,868 | ₩1,475,762 | ₩1,435,868 | ₩1,458,396 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,469,674 | ₩1,506,430 | ₩1,462,339 | ₩1,467,139 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,472,195 | ₩1,489,869 | ₩1,456,291 | ₩1,456,787 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,471,431 | ₩1,491,250 | ₩1,466,630 | ₩1,481,850 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,456,438 | ₩1,464,230 | ₩1,439,582 | ₩1,441,433 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,401,324 | ₩1,442,894 | ₩1,392,742 | ₩1,435,921 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,359,150 | ₩1,371,501 | ₩1,315,206 | ₩1,342,857 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,377,616 | ₩1,388,853 | ₩1,357,541 | ₩1,379,426 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,365,895 | ₩1,391,790 | ₩1,365,895 | ₩1,383,342 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,344,869 | ₩1,373,619 | ₩1,334,087 | ₩1,347,216 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,356,428 | ₩1,396,631 | ₩1,351,614 | ₩1,376,958 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,340,980 | ₩1,363,723 | ₩1,323,963 | ₩1,351,614 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,297,452 | ₩1,334,047 | ₩1,287,341 | ₩1,298,404 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,297,532 | ₩1,328,469 | ₩1,278,839 | ₩1,316,400 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,321,469 | ₩1,327,905 | ₩1,208,746 | ₩1,212,836 | -8.22% | 87.3만 |
|---|