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 | ₩1,873,194 | ₩1,880,209 | ₩1,812,472 | ₩1,859,459 | -0.73% | 43.4만 |
| 2026.10.08 | ₩1,885,882 | ₩1,900,141 | ₩1,809,964 | ₩1,837,340 | -2.57% | 84.8만 |
| 2026.10.07 | ₩1,941,749 | ₩1,945,866 | ₩1,894,856 | ₩1,912,695 | -1.50% | 48.2만 |
| 2026.10.06 | ₩1,995,723 | ₩2,000,767 | ₩1,956,704 | ₩1,976,690 | -0.95% | 37.5만 |
| 2026.10.05 | ₩1,937,416 | ₩1,989,137 | ₩1,921,280 | ₩1,985,006 | +2.46% | 68.5만 |
| 2026.10.02 | ₩1,885,896 | ₩1,952,948 | ₩1,868,633 | ₩1,931,139 | +2.40% | 70.5만 |
| 2026.10.01 | ₩1,824,168 | ₩1,835,825 | ₩1,785,297 | ₩1,825,496 | +0.07% | 49.2만 |
| 2026.09.30 | ₩1,815,839 | ₩1,826,127 | ₩1,777,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,807,053 |
| -0.48% |
| 46.5만 |
| 2026.09.29 | ₩1,840,358 | ₩1,843,403 | ₩1,807,898 | ₩1,818,816 | -1.17% | 45만 |
|---|
| 2026.09.28 | ₩1,814,980 | ₩1,823,873 | ₩1,771,616 | ₩1,812,392 | -0.14% | 65.9만 |
|---|
| 2026.09.25 | ₩1,787,483 | ₩1,847,185 | ₩1,783,245 | ₩1,834,161 | +2.61% | 53.7만 |
|---|
| 2026.09.24 | ₩1,766,639 | ₩1,810,299 | ₩1,761,274 | ₩1,791,400 | +1.40% | 49.3만 |
|---|
| 2026.09.23 | ₩1,833,692 | ₩1,839,835 | ₩1,746,533 | ₩1,818,119 | -0.85% | 76.7만 |
|---|
| 2026.09.22 | ₩1,714,314 | ₩1,861,028 | ₩1,704,858 | ₩1,851,853 | +8.02% | 153.5만 |
|---|
| 2026.09.21 | ₩1,667,596 | ₩1,722,027 | ₩1,632,708 | ₩1,713,778 | +2.77% | 103만 |
|---|
| 2026.09.18 | ₩1,590,162 | ₩1,638,436 | ₩1,577,674 | ₩1,633,460 | +2.72% | 142.7만 |
|---|
| 2026.09.17 | ₩1,586,983 | ₩1,588,324 | ₩1,537,689 | ₩1,568,781 | -1.15% | 95만 |
|---|
| 2026.09.16 | ₩1,552,471 | ₩1,577,459 | ₩1,520,829 | ₩1,539,312 | -0.85% | 62.5만 |
|---|
| 2026.09.15 | ₩1,562,598 | ₩1,570,927 | ₩1,524,611 | ₩1,532,404 | -1.93% | 55.7만 |
|---|
| 2026.09.14 | ₩1,588,700 | ₩1,590,658 | ₩1,530,956 | ₩1,533,451 | -3.48% | 98.4만 |
|---|
| 2026.09.11 | ₩1,610,657 | ₩1,664,632 | ₩1,602,166 | ₩1,655,806 | +2.80% | 55.5만 |
|---|
| 2026.09.10 | ₩1,589,263 | ₩1,616,559 | ₩1,577,325 | ₩1,590,913 | +0.10% | 62.5만 |
|---|
| 2026.09.09 | ₩1,618,571 | ₩1,648,241 | ₩1,607,129 | ₩1,614,614 | -0.24% | 50.8만 |
|---|
| 2026.09.08 | ₩1,650,682 | ₩1,667,381 | ₩1,624,634 | ₩1,634,398 | -0.99% | 76.3만 |
|---|
| 2026.09.04 | ₩1,662,070 | ₩1,662,070 | ₩1,618,370 | ₩1,641,588 | -1.23% | 62.6만 |
|---|
| 2026.09.03 | ₩1,610,523 | ₩1,643,117 | ₩1,595,487 | ₩1,627,893 | +1.08% | 41.4만 |
|---|
| 2026.09.02 | ₩1,643,010 | ₩1,670,252 | ₩1,625,331 | ₩1,635,552 | -0.45% | 40.5만 |
|---|
| 2026.09.01 | ₩1,670,091 | ₩1,676,650 | ₩1,625,492 | ₩1,644,405 | -1.54% | 75.8만 |
|---|
| 2026.08.31 | ₩1,692,612 | ₩1,715,548 | ₩1,680,674 | ₩1,700,485 | +0.47% | 68.9만 |
|---|
| 2026.08.28 | ₩1,751,804 | ₩1,751,804 | ₩1,682,029 | ₩1,685,047 | -3.81% | 70.6만 |
|---|
| 2026.08.27 | ₩1,770,207 | ₩1,786,638 | ₩1,731,456 | ₩1,758,578 | -0.66% | 45.9만 |
|---|
| 2026.08.26 | ₩1,745,111 | ₩1,758,497 | ₩1,723,006 | ₩1,748,920 | +0.22% | 25.5만 |
|---|
| 2026.08.25 | ₩1,757,210 | ₩1,774,553 | ₩1,732,368 | ₩1,749,283 | -0.45% | 36만 |
|---|
| 2026.08.24 | ₩1,741,543 | ₩1,751,281 | ₩1,684,108 | ₩1,723,636 | -1.03% | 89.8만 |
|---|
| 2026.08.21 | ₩1,772,058 | ₩1,794,284 | ₩1,740,095 | ₩1,765,553 | -0.37% | 53만 |
|---|
| 2026.08.20 | ₩1,758,927 | ₩1,779,932 | ₩1,737,036 | ₩1,757,934 | -0.06% | 43.7만 |
|---|
| 2026.08.19 | ₩1,772,045 | ₩1,790,917 | ₩1,700,485 | ₩1,743,904 | -1.59% | 71.1만 |
|---|
| 2026.08.18 | ₩1,831,505 | ₩1,846,367 | ₩1,748,035 | ₩1,788,221 | -2.36% | 114.4만 |
|---|
| 2026.08.17 | ₩1,902,005 | ₩1,943,251 | ₩1,893,407 | ₩1,899,296 | -0.14% | 54.3만 |
|---|
| 2026.08.14 | ₩1,824,195 | ₩1,883,401 | ₩1,817,636 | ₩1,880,544 | +3.09% | 44만 |
|---|
| 2026.08.13 | ₩1,906,606 | ₩1,929,328 | ₩1,821,513 | ₩1,827,616 | -4.14% | 50.6만 |
|---|
| 2026.08.12 | ₩1,946,497 | ₩1,965,020 | ₩1,908,832 | ₩1,911,394 | -1.80% | 62.3만 |
|---|
| 2026.08.11 | ₩1,896,331 | ₩1,920,274 | ₩1,855,891 | ₩1,880,678 | -0.83% | 41.4만 |
|---|
| 2026.08.10 | ₩1,915,700 | ₩1,918,088 | ₩1,849,908 | ₩1,852,497 | -3.30% | 49.4만 |
|---|
| 2026.08.07 | ₩1,859,029 | ₩1,900,771 | ₩1,838,883 | ₩1,879,914 | +1.12% | 60.6만 |
|---|
| 2026.08.06 | ₩1,761,488 | ₩1,898,464 | ₩1,750,597 | ₩1,822,961 | +3.49% | 63만 |
|---|
| 2026.08.05 | ₩1,770,556 | ₩1,822,331 | ₩1,755,064 | ₩1,804,692 | +1.93% | 70.5만 |
|---|
| 2026.08.04 | ₩1,880,665 | ₩1,912,709 | ₩1,788,409 | ₩1,790,702 | -4.78% | 122.8만 |
|---|
| 2026.08.03 | ₩1,901,697 | ₩1,906,834 | ₩1,750,436 | ₩1,803,230 | -5.18% | 121.5만 |
|---|
| 2026.07.31 | ₩2,010,639 | ₩2,103,471 | ₩1,885,842 | ₩1,912,763 | -4.87% | 154.6만 |
|---|
| 2026.07.30 | ₩1,731,604 | ₩1,797,355 | ₩1,731,148 | ₩1,765,419 | +1.95% | 172만 |
|---|
| 2026.07.29 | ₩1,694,449 | ₩1,780,348 | ₩1,663,264 | ₩1,674,987 | -1.15% | 118.2만 |
|---|
| 2026.07.28 | ₩1,721,946 | ₩1,762,146 | ₩1,681,613 | ₩1,719,586 | -0.14% | 100.7만 |
|---|
| 2026.07.27 | ₩1,797,369 | ₩1,830,701 | ₩1,723,355 | ₩1,796,135 | -0.07% | 84.9만 |
|---|
| 2026.07.24 | ₩1,842,719 | ₩1,858,721 | ₩1,768,825 | ₩1,789,066 | -2.91% | 80.5만 |
|---|
| 2026.07.23 | ₩1,823,940 | ₩1,891,248 | ₩1,823,645 | ₩1,874,025 | +2.75% | 70.3만 |
|---|
| 2026.07.22 | ₩1,816,053 | ₩1,904,567 | ₩1,811,439 | ₩1,875,769 | +3.29% | 60.7만 |
|---|
| 2026.07.21 | ₩1,858,828 | ₩1,872,483 | ₩1,830,392 | ₩1,855,394 | -0.18% | 98.6만 |
|---|
| 2026.07.20 | ₩1,787,926 | ₩1,839,164 | ₩1,775,572 | ₩1,782,346 | -0.31% | 78.5만 |
|---|
| 2026.07.17 | ₩1,671,003 | ₩1,801,138 | ₩1,651,165 | ₩1,759,812 | +5.31% | 105.5만 |
|---|
| 2026.07.16 | ₩1,767,900 | ₩1,787,228 | ₩1,722,537 | ₩1,751,294 | -0.94% | 93.4만 |
|---|
| 2026.07.15 | ₩1,885,950 | ₩1,885,950 | ₩1,757,290 | ₩1,814,350 | -3.80% | 75.4만 |
|---|
| 2026.07.14 | ₩1,834,497 | ₩1,879,578 | ₩1,804,089 | ₩1,846,206 | +0.64% | 78.6만 |
|---|
| 2026.07.13 | ₩1,753,333 | ₩1,767,578 | ₩1,713,724 | ₩1,732,154 | -1.21% | 82.7만 |
|---|
| 2026.07.10 | ₩1,791,682 | ₩1,829,601 | ₩1,765,459 | ₩1,814,457 | +1.27% | 57.8만 |
|---|
| 2026.07.09 | ₩1,876,775 | ₩1,887,358 | ₩1,824,638 | ₩1,843,148 | -1.79% | 88.6만 |
|---|
| 2026.07.08 | ₩1,695,737 | ₩1,782,829 | ₩1,690,828 | ₩1,764,520 | +4.06% | 70.3만 |
|---|
| 2026.07.07 | ₩1,709,633 | ₩1,742,777 | ₩1,652,560 | ₩1,707,246 | -0.14% | 121만 |
|---|
| 2026.07.06 | ₩1,778,242 | ₩1,839,446 | ₩1,750,436 | ₩1,805,591 | +1.54% | 85.7만 |
|---|
| 2026.07.02 | ₩1,787,778 | ₩1,854,938 | ₩1,688,266 | ₩1,727,835 | -3.35% | 121.5만 |
|---|
| 2026.07.01 | ₩1,803,928 | ₩1,859,874 | ₩1,782,172 | ₩1,786,276 | -0.98% | 151.6만 |
|---|
| 2026.06.30 | ₩1,778,470 | ₩1,862,463 | ₩1,773,762 | ₩1,854,187 | +4.26% | 170.9만 |
|---|
| 2026.06.29 | ₩1,781,796 | ₩1,800,226 | ₩1,711,819 | ₩1,760,845 | -1.18% | 105.1만 |
|---|
| 2026.06.26 | ₩1,820,775 | ₩1,842,853 | ₩1,745,647 | ₩1,761,582 | -3.25% | 348.2만 |
|---|
| 2026.06.25 | ₩2,005,515 | ₩2,026,413 | ₩1,842,732 | ₩1,929,221 | -3.80% | 100.2만 |
|---|
| 2026.06.24 | ₩1,908,725 | ₩1,940,836 | ₩1,867,788 | ₩1,924,727 | +0.84% | 86.6만 |
|---|
| 2026.06.23 | ₩1,935,578 | ₩1,994,436 | ₩1,882,355 | ₩1,909,718 | -1.34% | 163.7만 |
|---|
| 2026.06.22 | ₩2,136,307 | ₩2,139,151 | ₩2,020,524 | ₩2,062,789 | -3.44% | 110.9만 |
|---|
| 2026.06.18 | ₩2,051,200 | ₩2,120,681 | ₩2,032,931 | ₩2,097,422 | +2.25% | 193.6만 |
|---|
| 2026.06.17 | ₩2,073,091 | ₩2,076,363 | ₩1,925,907 | ₩1,942,513 | -6.30% | 111.2만 |
|---|
| 2026.06.16 | ₩2,214,358 | ₩2,221,521 | ₩2,007,312 | ₩2,010,330 | -9.21% | 104만 |
|---|
| 2026.06.15 | ₩2,216,612 | ₩2,235,498 | ₩2,152,832 | ₩2,216,250 | -0.02% | 76.1만 |
|---|
| 2026.06.12 | ₩2,135,663 | ₩2,143,993 | ₩2,090,031 | ₩2,115,691 | -0.94% | 56.8만 |
|---|
| 2026.06.11 | ₩2,043,420 | ₩2,137,756 | ₩2,021,128 | ₩2,132,095 | +4.34% | 89.7만 |
|---|
| 2026.06.10 | ₩2,026,413 | ₩2,096,979 | ₩1,969,728 | ₩1,975,818 | -2.50% | 73.7만 |
|---|
| 2026.06.09 | ₩2,142,772 | ₩2,183,186 | ₩1,884,555 | ₩2,054,875 | -4.10% | 98.6만 |
|---|
| 2026.06.08 | ₩2,092,017 | ₩2,125,134 | ₩2,036,580 | ₩2,091,359 | -0.03% | 87.1만 |
|---|
| 2026.06.05 | ₩2,134,375 | ₩2,146,099 | ₩1,977,039 | ₩1,986,562 | -6.93% | 136.9만 |
|---|
| 2026.06.04 | ₩2,186,405 | ₩2,235,565 | ₩2,134,899 | ₩2,216,665 | +1.38% | 67.9만 |
|---|
| 2026.06.03 | ₩2,209,838 | ₩2,276,689 | ₩2,170,028 | ₩2,266,683 | +2.57% | 44.4만 |
|---|
| 2026.06.02 | ₩2,108,555 | ₩2,183,468 | ₩2,089,924 | ₩2,179,632 | +3.37% | 69.3만 |
|---|
| 2026.06.01 | ₩2,060,375 | ₩2,105,859 | ₩2,023,032 | ₩2,068,839 | +0.41% | 59.3만 |
|---|
| 2026.05.29 | ₩2,206,471 | ₩2,222,567 | ₩2,088,127 | ₩2,100,789 | -4.79% | 116.4만 |
|---|
| 2026.05.28 | ₩2,168,821 | ₩2,222,272 | ₩2,112,579 | ₩2,190,604 | +1.00% | 50.1만 |
|---|
| 2026.05.27 | ₩2,290,465 | ₩2,290,465 | ₩2,136,401 | ₩2,173,166 | -5.12% | 85.9만 |
|---|
| 2026.05.26 | ₩2,213,835 | ₩2,299,143 | ₩2,175,755 | ₩2,230,588 | +0.76% | 82.1만 |
|---|
| 2026.05.22 | ₩2,118,776 | ₩2,141,753 | ₩2,092,459 | ₩2,132,444 | +0.65% | 47.7만 |
|---|
| 2026.05.21 | ₩2,059,999 | ₩2,095,799 | ₩2,033,455 | ₩2,094,136 | +1.66% | 45만 |
|---|
| 2026.05.20 | ₩2,001,746 | ₩2,086,490 | ₩1,986,589 | ₩2,083,432 | +4.08% | 75.3만 |
|---|
| 2026.05.19 | ₩1,924,674 | ₩2,002,779 | ₩1,895,138 | ₩1,969,205 | +2.31% | 63.9만 |
|---|
| 2026.05.18 | ₩2,096,859 | ₩2,119,272 | ₩1,956,235 | ₩1,993,644 | -4.92% | 80.7만 |
|---|
| 2026.05.15 | ₩2,095,880 | ₩2,129,667 | ₩2,077,182 | ₩2,079,073 | -0.80% | 68.5만 |
|---|
| 2026.05.14 | ₩2,199,564 | ₩2,206,337 | ₩2,147,453 | ₩2,164,850 | -1.58% | 37.4만 |
|---|
| 2026.05.13 | ₩2,187,961 | ₩2,247,274 | ₩2,164,890 | ₩2,213,647 | +1.17% | 62.7만 |
|---|
| 2026.05.12 | ₩2,172,321 | ₩2,175,634 | ₩2,063,285 | ₩2,145,468 | -1.24% | 73.2만 |
|---|
| 2026.05.11 | ₩2,138,721 | ₩2,231,943 | ₩2,125,992 | ₩2,228,067 | +4.18% | 52.7만 |
|---|
| 2026.05.08 | ₩2,157,701 | ₩2,168,982 | ₩2,121,888 | ₩2,147,239 | -0.48% | 68.7만 |
|---|
| 2026.05.07 | ₩2,194,842 | ₩2,194,842 | ₩2,091,118 | ₩2,113,867 | -3.69% | 60만 |
|---|
| 2026.05.06 | ₩2,120,627 | ₩2,229,274 | ₩2,087,510 | ₩2,216,330 | +4.51% | 85.4만 |
|---|
| 2026.05.05 | ₩2,131,277 | ₩2,156,668 | ₩2,088,502 | ₩2,130,177 | -0.05% | 68.2만 |
|---|
| 2026.05.04 | ₩2,133,329 | ₩2,151,075 | ₩2,082,855 | ₩2,110,299 | -1.08% | 51.5만 |
|---|
| 2026.05.01 | ₩2,098,576 | ₩2,132,310 | ₩2,040,148 | ₩2,123,953 | +1.21% | 89.9만 |
|---|
| 2026.04.30 | ₩2,079,046 | ₩2,175,500 | ₩2,067,792 | ₩2,165,440 | +4.16% | 107.8만 |
|---|
| 2026.04.29 | ₩2,080,334 | ₩2,084,961 | ₩2,021,825 | ₩2,047,981 | -1.56% | 69만 |
|---|
| 2026.04.28 | ₩2,048,625 | ₩2,062,601 | ₩1,995,924 | ₩2,017,453 | -1.52% | 63.8만 |
|---|
| 2026.04.27 | ₩2,160,102 | ₩2,174,320 | ₩2,080,280 | ₩2,129,439 | -1.42% | 60.8만 |
|---|
| 2026.04.24 | ₩2,181,429 | ₩2,228,992 | ₩2,140,613 | ₩2,189,115 | +0.35% | 69.2만 |
|---|
| 2026.04.23 | ₩2,079,583 | ₩2,143,107 | ₩2,056,244 | ₩2,135,610 | +2.69% | 63.9만 |
|---|
| 2026.04.22 | ₩2,072,420 | ₩2,092,580 | ₩2,037,747 | ₩2,041,543 | -1.49% | 53.9만 |
|---|
| 2026.04.21 | ₩2,015,011 | ₩2,076,591 | ₩2,011,443 | ₩2,049,470 | +1.71% | 55.2만 |
|---|
| 2026.04.20 | ₩1,973,685 | ₩2,002,255 | ₩1,949,837 | ₩1,999,720 | +1.32% | 38.5만 |
|---|
| 2026.04.17 | ₩1,928,308 | ₩1,984,121 | ₩1,905,130 | ₩1,969,527 | +2.14% | 63.6만 |
|---|
| 2026.04.16 | ₩1,831,733 | ₩1,884,742 | ₩1,815,544 | ₩1,881,617 | +2.72% | 46.8만 |
|---|
| 2026.04.15 | ₩1,805,041 | ₩1,827,213 | ₩1,783,231 | ₩1,814,806 | +0.54% | 46.6만 |
|---|
| 2026.04.14 | ₩1,840,948 | ₩1,849,077 | ₩1,809,454 | ₩1,828,783 | -0.66% | 55.8만 |
|---|
| 2026.04.13 | ₩1,792,554 | ₩1,847,333 | ₩1,786,692 | ₩1,840,600 | +2.68% | 39.4만 |
|---|
| 2026.04.10 | ₩1,796,041 | ₩1,837,608 | ₩1,796,041 | ₩1,815,946 | +1.11% | 52.2만 |
|---|
| 2026.04.09 | ₩1,761,073 | ₩1,797,516 | ₩1,749,001 | ₩1,789,603 | +1.62% | 55.5만 |
|---|
| 2026.04.08 | ₩1,683,705 | ₩1,774,057 | ₩1,679,306 | ₩1,761,073 | +4.60% | 101.3만 |
|---|
| 2026.04.07 | ₩1,581,698 | ₩1,602,515 | ₩1,546,770 | ₩1,597,807 | +1.02% | 43.9만 |
|---|
| 2026.04.06 | ₩1,513,478 | ₩1,586,205 | ₩1,513,049 | ₩1,582,798 | +4.58% | 49.9만 |
|---|
| 2026.04.02 | ₩1,437,748 | ₩1,509,964 | ₩1,437,748 | ₩1,500,253 | +4.35% | 34.4만 |
|---|
| 2026.04.01 | ₩1,476,458 | ₩1,526,986 | ₩1,468,759 | ₩1,501,621 | +1.70% | 66.8만 |
|---|
| 2026.03.31 | ₩1,352,560 | ₩1,470,301 | ₩1,352,560 | ₩1,466,532 | +8.43% | 81.5만 |
|---|
| 2026.03.30 | ₩1,418,996 | ₩1,418,996 | ₩1,335,968 | ₩1,344,459 | -5.25% | 59만 |
|---|
| 2026.03.27 | ₩1,407,393 | ₩1,439,719 | ₩1,393,685 | ₩1,412,423 | +0.36% | 53.7만 |
|---|
| 2026.03.26 | ₩1,477,437 | ₩1,492,138 | ₩1,417,802 | ₩1,419,492 | -3.92% | 54.7만 |
|---|
| 2026.03.25 | ₩1,497,342 | ₩1,512,660 | ₩1,477,947 | ₩1,500,481 | +0.21% | 30.9만 |
|---|
| 2026.03.24 | ₩1,433,536 | ₩1,488,852 | ₩1,421,799 | ₩1,477,585 | +3.07% | 43만 |
|---|
| 2026.03.23 | ₩1,475,452 | ₩1,487,363 | ₩1,441,718 | ₩1,443,730 | -2.15% | 47.3만 |
|---|
| 2026.03.20 | ₩1,467,994 | ₩1,479,838 | ₩1,409,593 | ₩1,433,670 | -2.34% | 103.5만 |
|---|
| 2026.03.19 | ₩1,396,931 | ₩1,480,951 | ₩1,386,844 | ₩1,465,647 | +4.92% | 36.5만 |
|---|
| 2026.03.18 | ₩1,449,404 | ₩1,468,075 | ₩1,436,031 | ₩1,442,308 | -0.49% | 58.2만 |
|---|
| 2026.03.17 | ₩1,435,011 | ₩1,455,332 | ₩1,421,813 | ₩1,430,732 | -0.30% | 33.6만 |
|---|
| 2026.03.16 | ₩1,447,070 | ₩1,471,522 | ₩1,440,269 | ₩1,445,138 | -0.13% | 48.4만 |
|---|
| 2026.03.13 | ₩1,413,979 | ₩1,453,897 | ₩1,398,796 | ₩1,411,860 | -0.15% | 40.6만 |
|---|
| 2026.03.12 | ₩1,402,940 | ₩1,407,622 | ₩1,370,534 | ₩1,386,764 | -1.15% | 48.6만 |
|---|
| 2026.03.11 | ₩1,420,538 | ₩1,446,332 | ₩1,413,510 | ₩1,436,674 | +1.14% | 33.2만 |
|---|
| 2026.03.10 | ₩1,410,774 | ₩1,463,890 | ₩1,394,973 | ₩1,416,192 | +0.38% | 44.8만 |
|---|
| 2026.03.09 | ₩1,358,824 | ₩1,429,874 | ₩1,325,224 | ₩1,424,482 | +4.83% | 91.3만 |
|---|
| 2026.03.06 | ₩1,394,128 | ₩1,425,032 | ₩1,358,033 | ₩1,372,385 | -1.56% | 75.7만 |
|---|
| 2026.03.05 | ₩1,437,211 | ₩1,466,143 | ₩1,410,787 | ₩1,446,533 | +0.65% | 58.8만 |
|---|
| 2026.03.04 | ₩1,452,167 | ₩1,478,403 | ₩1,448,626 | ₩1,474,138 | +1.51% | 43.4만 |
|---|
| 2026.03.03 | ₩1,486,625 | ₩1,515,933 | ₩1,433,616 | ₩1,441,074 | -3.06% | 82.1만 |
|---|
| 2026.03.02 | ₩1,486,290 | ₩1,535,275 | ₩1,478,752 | ₩1,532,565 | +3.11% | 54만 |
|---|
| 2026.02.27 | ₩1,550,660 | ₩1,560,465 | ₩1,513,814 | ₩1,532,780 | -1.15% | 80.5만 |
|---|
| 2026.02.26 | ₩1,659,481 | ₩1,662,834 | ₩1,546,247 | ₩1,582,932 | -4.61% | 64.5만 |
|---|
| 2026.02.25 | ₩1,645,545 | ₩1,684,993 | ₩1,636,732 | ₩1,652,439 | +0.42% | 43.5만 |
|---|
| 2026.02.24 | ₩1,609,597 | ₩1,663,572 | ₩1,558,359 | ₩1,627,920 | +1.14% | 61.1만 |
|---|
| 2026.02.23 | ₩1,615,539 | ₩1,636,410 | ₩1,571,249 | ₩1,596,251 | -1.19% | 46.3만 |
|---|
| 2026.02.20 | ₩1,556,347 | ₩1,617,297 | ₩1,556,347 | ₩1,615,083 | +3.77% | 37.6만 |
|---|
| 2026.02.19 | ₩1,569,720 | ₩1,576,883 | ₩1,546,341 | ₩1,576,346 | +0.42% | 30.2만 |
|---|
| 2026.02.18 | ₩1,579,713 | ₩1,613,501 | ₩1,572,496 | ₩1,593,917 | +0.90% | 35.7만 |
|---|
| 2026.02.17 | ₩1,542,719 | ₩1,597,982 | ₩1,528,609 | ₩1,573,610 | +2.00% | 44.7만 |
|---|
| 2026.02.13 | ₩1,541,257 | ₩1,573,878 | ₩1,523,860 | ₩1,571,316 | +1.95% | 43.4만 |
|---|
| 2026.02.12 | ₩1,617,967 | ₩1,643,345 | ₩1,544,168 | ₩1,550,472 | -4.17% | 72.6만 |
|---|
| 2026.02.11 | ₩1,562,638 | ₩1,614,949 | ₩1,548,420 | ₩1,605,198 | +2.72% | 76.9만 |
|---|
| 2026.02.10 | ₩1,605,909 | ₩1,605,909 | ₩1,512,124 | ₩1,531,814 | -4.61% | 78만 |
|---|
| 2026.02.09 | ₩1,631,045 | ₩1,664,444 | ₩1,583,053 | ₩1,617,873 | -0.81% | 66.1만 |
|---|
| 2026.02.06 | ₩1,676,650 | ₩1,676,650 | ₩1,568,835 | ₩1,649,582 | -1.61% | 155.7만 |
|---|
| 2026.02.05 | ₩1,509,790 | ₩1,581,416 | ₩1,475,452 | ₩1,550,552 | +2.70% | 82만 |
|---|
| 2026.02.04 | ₩1,565,991 | ₩1,644,861 | ₩1,487,524 | ₩1,524,853 | -2.63% | 126.3만 |
|---|
| 2026.02.03 | ₩1,589,478 | ₩1,609,262 | ₩1,532,740 | ₩1,562,410 | -1.70% | 84만 |
|---|
| 2026.02.02 | ₩1,489,777 | ₩1,585,990 | ₩1,475,452 | ₩1,573,663 | +5.63% | 72.9만 |
|---|
| 2026.01.30 | ₩1,547,521 | ₩1,594,373 | ₩1,494,016 | ₩1,507,845 | -2.56% | 104.6만 |
|---|
| 2026.01.29 | ₩1,563,885 | ₩1,589,531 | ₩1,503,606 | ₩1,586,983 | +1.48% | 64.3만 |
|---|
| 2026.01.28 | ₩1,489,509 | ₩1,571,450 | ₩1,488,195 | ₩1,558,319 | +4.62% | 66.8만 |
|---|
| 2026.01.27 | ₩1,467,592 | ₩1,489,107 | ₩1,459,370 | ₩1,469,403 | +0.12% | 57.9만 |
|---|
| 2026.01.26 | ₩1,424,831 | ₩1,444,937 | ₩1,411,015 | ₩1,432,718 | +0.55% | 68.4만 |
|---|
| 2026.01.23 | ₩1,445,420 | ₩1,458,605 | ₩1,409,566 | ₩1,426,816 | -1.29% | 40.3만 |
|---|
| 2026.01.22 | ₩1,465,580 | ₩1,474,017 | ₩1,437,814 | ₩1,444,159 | -1.46% | 40.9만 |
|---|
| 2026.01.21 | ₩1,404,147 | ₩1,459,101 | ₩1,400,191 | ₩1,441,825 | +2.68% | 60.1만 |
|---|
| 2026.01.20 | ₩1,354,076 | ₩1,415,093 | ₩1,352,721 | ₩1,387,582 | +2.47% | 66.2만 |
|---|
| 2026.01.16 | ₩1,381,560 | ₩1,405,690 | ₩1,367,462 | ₩1,385,812 | +0.31% | 54.8만 |
|---|
| 2026.01.15 | ₩1,360,179 | ₩1,397,588 | ₩1,352,118 | ₩1,354,116 | -0.45% | 53.7만 |
|---|
| 2026.01.14 | ₩1,315,231 | ₩1,339,509 | ₩1,293,180 | ₩1,319,322 | +0.31% | 42.1만 |
|---|
| 2026.01.13 | ₩1,309,853 | ₩1,347,678 | ₩1,302,073 | ₩1,318,893 | +0.69% | 34.2만 |
|---|
| 2026.01.12 | ₩1,269,506 | ₩1,302,408 | ₩1,266,206 | ₩1,297,271 | +2.19% | 35만 |
|---|
| 2026.01.09 | ₩1,294,374 | ₩1,308,632 | ₩1,274,804 | ₩1,286,286 | -0.62% | 53만 |
|---|
| 2026.01.08 | ₩1,271,129 | ₩1,288,163 | ₩1,262,316 | ₩1,286,447 | +1.21% | 45.7만 |
|---|
| 2026.01.07 | ₩1,328,282 | ₩1,339,429 | ₩1,256,468 | ₩1,286,433 | -3.15% | 72.7만 |
|---|
| 2026.01.06 | ₩1,300,799 | ₩1,354,183 | ₩1,297,539 | ₩1,348,536 | +3.67% | 65.9만 |
|---|
| 2026.01.05 | ₩1,269,103 | ₩1,295,796 | ₩1,258,480 | ₩1,281,001 | +0.94% | 64.9만 |
|---|
| 2026.01.02 | ₩1,244,222 | ₩1,283,777 | ₩1,242,304 | ₩1,255,891 | +0.94% | 61.9만 |
|---|
| 2025.12.31 | ₩1,242,545 | ₩1,244,839 | ₩1,215,679 | ₩1,215,719 | -2.16% | 38.2만 |
|---|
| 2025.12.30 | ₩1,246,609 | ₩1,254,349 | ₩1,238,199 | ₩1,239,259 | -0.59% | 28.8만 |
|---|
| 2025.12.29 | ₩1,258,158 | ₩1,273,302 | ₩1,245,952 | ₩1,247,481 | -0.85% | 44.6만 |
|---|
| 2025.12.26 | ₩1,288,257 | ₩1,288,257 | ₩1,267,038 | ₩1,269,318 | -1.47% | 22.2만 |
|---|
| 2025.12.24 | ₩1,280,625 | ₩1,285,092 | ₩1,270,297 | ₩1,278,613 | -0.16% | 19.2만 |
|---|
| 2025.12.23 | ₩1,260,680 | ₩1,269,573 | ₩1,255,248 | ₩1,265,602 | +0.39% | 35.5만 |
|---|
| 2025.12.22 | ₩1,309,195 | ₩1,309,195 | ₩1,256,951 | ₩1,267,762 | -3.16% | 56.9만 |
|---|
| 2025.12.19 | ₩1,263,376 | ₩1,296,158 | ₩1,256,964 | ₩1,256,964 | -0.51% | 557.7만 |
|---|
| 2025.12.18 | ₩1,256,025 | ₩1,276,440 | ₩1,237,877 | ₩1,246,730 | -0.74% | 73.1만 |
|---|
| 2025.12.17 | ₩1,287,144 | ₩1,295,903 | ₩1,219,260 | ₩1,223,619 | -4.94% | 85.6만 |
|---|
| 2025.12.16 | ₩1,271,317 | ₩1,299,525 | ₩1,263,523 | ₩1,276,078 | +0.37% | 57.7만 |
|---|
| 2025.12.15 | ₩1,288,740 | ₩1,307,787 | ₩1,269,492 | ₩1,273,449 | -1.19% | 69.1만 |
|---|
| 2025.12.12 | ₩1,314,494 | ₩1,325,358 | ₩1,262,678 | ₩1,269,573 | -3.42% | 78.2만 |
|---|
| 2025.12.11 | ₩1,297,888 | ₩1,324,674 | ₩1,274,992 | ₩1,316,479 | +1.43% | 59.1만 |
|---|
| 2025.12.10 | ₩1,299,122 | ₩1,326,901 | ₩1,291,624 | ₩1,313,179 | +1.08% | 44.7만 |
|---|
| 2025.12.09 | ₩1,312,535 | ₩1,325,291 | ₩1,284,166 | ₩1,291,624 | -1.59% | 44만 |
|---|
| 2025.12.08 | ₩1,309,169 | ₩1,344,673 | ₩1,307,063 | ₩1,319,296 | +0.77% | 44.5만 |
|---|
| 2025.12.05 | ₩1,293,368 | ₩1,302,583 | ₩1,280,142 | ₩1,292,067 | -0.10% | 34.8만 |
|---|
| 2025.12.04 | ₩1,274,388 | ₩1,286,836 | ₩1,250,083 | ₩1,277,929 | +0.28% | 47.9만 |
|---|
| 2025.12.03 | ₩1,280,035 | ₩1,290,645 | ₩1,252,551 | ₩1,285,011 | +0.39% | 46.4만 |
|---|
| 2025.12.02 | ₩1,259,030 | ₩1,292,912 | ₩1,249,574 | ₩1,277,178 | +1.44% | 60.3만 |
|---|
| 2025.12.01 | ₩1,218,884 | ₩1,257,742 | ₩1,199,663 | ₩1,245,214 | +2.16% | 54.5만 |
|---|
| 2025.11.28 | ₩1,232,754 | ₩1,247,964 | ₩1,220,641 | ₩1,244,973 | +0.99% | 35.8만 |
|---|
| 2025.11.26 | ₩1,234,269 | ₩1,249,815 | ₩1,226,423 | ₩1,240,654 | +0.52% | 60.4만 |
|---|
| 2025.11.25 | ₩1,185,311 | ₩1,224,974 | ₩1,159,504 | ₩1,218,737 | +2.82% | 56만 |
|---|
| 2025.11.24 | ₩1,190,676 | ₩1,212,057 | ₩1,182,897 | ₩1,197,758 | +0.59% | 114.5만 |
|---|
| 2025.11.21 | ₩1,159,115 | ₩1,185,445 | ₩1,117,561 | ₩1,170,100 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩1,218,750 | ₩1,230,581 | ₩1,143,730 | ₩1,149,766 | -5.66% | 105.3만 |
|---|
| 2025.11.19 | ₩1,161,798 | ₩1,194,902 | ₩1,153,495 | ₩1,186,599 | +2.13% | 84.3만 |
|---|
| 2025.11.18 | ₩1,190,046 | ₩1,199,824 | ₩1,142,858 | ₩1,149,458 | -3.41% | 87.9만 |
|---|
| 2025.11.17 | ₩1,226,355 | ₩1,239,380 | ₩1,179,584 | ₩1,203,177 | -1.89% | 48.4만 |
|---|
| 2025.11.14 | ₩1,179,168 | ₩1,258,882 | ₩1,162,093 | ₩1,234,269 | +4.67% | 48.6만 |
|---|
| 2025.11.13 | ₩1,275,153 | ₩1,286,554 | ₩1,224,558 | ₩1,239,769 | -2.77% | 67.6만 |
|---|
| 2025.11.12 | ₩1,306,432 | ₩1,315,768 | ₩1,283,643 | ₩1,285,454 | -1.61% | 54.4만 |
|---|
| 2025.11.11 | ₩1,297,311 | ₩1,312,830 | ₩1,275,756 | ₩1,280,572 | -1.29% | 58.1만 |
|---|
| 2025.11.10 | ₩1,323,413 | ₩1,327,531 | ₩1,271,397 | ₩1,309,544 | -1.05% | 60.8만 |
|---|
| 2025.11.07 | ₩1,266,206 | ₩1,286,339 | ₩1,212,634 | ₩1,285,333 | +1.51% | 74만 |
|---|
| 2025.11.06 | ₩1,334,815 | ₩1,349,368 | ₩1,279,740 | ₩1,285,078 | -3.73% | 67.7만 |
|---|
| 2025.11.05 | ₩1,289,062 | ₩1,361,426 | ₩1,283,214 | ₩1,341,521 | +4.07% | 69.7만 |
|---|
| 2025.11.04 | ₩1,295,876 | ₩1,310,349 | ₩1,278,399 | ₩1,284,810 | -0.85% | 86.6만 |
|---|
| 2025.11.03 | ₩1,381,560 | ₩1,395,496 | ₩1,320,865 | ₩1,346,591 | -2.53% | 82.8만 |
|---|
| 2025.10.31 | ₩1,368,361 | ₩1,392,733 | ₩1,255,382 | ₩1,348,027 | -1.49% | 164.7만 |
|---|
| 2025.10.30 | ₩1,436,232 | ₩1,476,136 | ₩1,436,232 | ₩1,458,766 | +1.57% | 126.3만 |
|---|
| 2025.10.29 | ₩1,470,046 | ₩1,506,812 | ₩1,462,709 | ₩1,467,511 | -0.17% | 81.7만 |
|---|
| 2025.10.28 | ₩1,472,568 | ₩1,490,247 | ₩1,456,660 | ₩1,457,156 | -1.05% | 47.6만 |
|---|
| 2025.10.27 | ₩1,471,804 | ₩1,491,628 | ₩1,467,002 | ₩1,482,226 | +0.71% | 55.5만 |
|---|
| 2025.10.24 | ₩1,456,808 | ₩1,464,601 | ₩1,439,947 | ₩1,441,798 | -1.03% | 37.9만 |
|---|
| 2025.10.23 | ₩1,401,679 | ₩1,443,260 | ₩1,393,095 | ₩1,436,286 | +2.47% | 72.8만 |
|---|
| 2025.10.22 | ₩1,359,495 | ₩1,371,848 | ₩1,315,540 | ₩1,343,198 | -1.20% | 71.3만 |
|---|
| 2025.10.21 | ₩1,377,965 | ₩1,389,205 | ₩1,357,885 | ₩1,379,776 | +0.13% | 25.5만 |
|---|
| 2025.10.20 | ₩1,366,242 | ₩1,392,143 | ₩1,366,242 | ₩1,383,692 | +1.28% | 44.3만 |
|---|
| 2025.10.17 | ₩1,345,210 | ₩1,373,968 | ₩1,334,426 | ₩1,347,557 | +0.17% | 50.3만 |
|---|
| 2025.10.16 | ₩1,356,772 | ₩1,396,985 | ₩1,351,957 | ₩1,377,308 | +1.51% | 51.8만 |
|---|
| 2025.10.15 | ₩1,341,320 | ₩1,364,069 | ₩1,324,299 | ₩1,351,957 | +0.79% | 63.2만 |
|---|
| 2025.10.14 | ₩1,297,781 | ₩1,334,385 | ₩1,287,667 | ₩1,298,733 | +0.07% | 75.4만 |
|---|
| 2025.10.13 | ₩1,297,861 | ₩1,328,805 | ₩1,279,163 | ₩1,316,734 | +1.45% | 77.4만 |
|---|
| 2025.10.10 | ₩1,321,804 | ₩1,328,242 | ₩1,209,052 | ₩1,213,143 | -8.22% | 87.3만 |
|---|