시장 데이터를 불러오는 중
전체 종목
MSA 세이프티 과거 주가
MSA Safety Incorporated Common Stock · MSA · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MSA Safety Incorporated Common Stock · MSA · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩239,099 | ₩243,847 | ₩237,785 | ₩242,345 | +1.36% | 19.4만 |
| 2026.10.08 | ₩238,710 | ₩239,368 | ₩235,090 | ₩238,845 | +0.06% | 19.3만 |
| 2026.10.07 | ₩241,835 | ₩242,948 | ₩238,080 | ₩240,427 | -0.58% | 31.9만 |
| 2026.10.06 | ₩246,971 | ₩247,655 | ₩244,584 | ₩244,678 | -0.93% | 19.1만 |
| 2026.10.05 | ₩242,680 | ₩247,562 | ₩241,433 | ₩245,590 | +1.20% | 32만 |
| 2026.10.02 | ₩243,324 | ₩245,389 | ₩242,895 | ₩243,042 | -0.12% | 23만 |
| 2026.10.01 | ₩239,207 | ₩241,513 | ₩237,892 | ₩240,092 | +0.37% | 17.8만 |
| 2026.09.30 | ₩243,284 | ₩243,284 | ₩238,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,550 |
| -1.95% |
| 26.7만 |
| 2026.09.29 | ₩244,343 | ₩246,395 | ₩241,486 | ₩242,144 | -0.90% | 20.6만 |
|---|
| 2026.09.28 | ₩244,544 | ₩246,529 | ₩242,197 | ₩244,504 | -0.02% | 19.3만 |
|---|
| 2026.09.25 | ₩244,437 | ₩247,199 | ₩243,284 | ₩244,692 | +0.10% | 21.3만 |
|---|
| 2026.09.24 | ₩244,651 | ₩247,065 | ₩242,962 | ₩244,222 | -0.18% | 20.5만 |
|---|
| 2026.09.23 | ₩238,952 | ₩246,194 | ₩237,772 | ₩245,201 | +2.62% | 23.6만 |
|---|
| 2026.09.22 | ₩240,575 | ₩241,808 | ₩234,473 | ₩239,931 | -0.27% | 22만 |
|---|
| 2026.09.21 | ₩240,507 | ₩241,245 | ₩236,082 | ₩237,705 | -1.17% | 40.1만 |
|---|
| 2026.09.18 | ₩239,958 | ₩241,379 | ₩237,423 | ₩240,937 | +0.41% | 68.9만 |
|---|
| 2026.09.17 | ₩243,753 | ₩243,753 | ₩238,845 | ₩239,649 | -1.68% | 23.3만 |
|---|
| 2026.09.16 | ₩241,031 | ₩244,209 | ₩240,119 | ₩241,151 | +0.05% | 26.2만 |
|---|
| 2026.09.15 | ₩243,686 | ₩243,686 | ₩239,515 | ₩239,770 | -1.61% | 16.4만 |
|---|
| 2026.09.14 | ₩243,163 | ₩244,303 | ₩240,561 | ₩242,479 | -0.28% | 19.9만 |
|---|
| 2026.09.11 | ₩245,644 | ₩247,132 | ₩243,525 | ₩244,316 | -0.54% | 15.1만 |
|---|
| 2026.09.10 | ₩246,422 | ₩246,757 | ₩242,264 | ₩243,096 | -1.35% | 18.3만 |
|---|
| 2026.09.09 | ₩251,370 | ₩254,213 | ₩247,669 | ₩247,830 | -1.41% | 30.2만 |
|---|
| 2026.09.08 | ₩252,430 | ₩255,541 | ₩250,472 | ₩253,087 | +0.26% | 19.6만 |
|---|
| 2026.09.04 | ₩250,968 | ₩255,916 | ₩250,847 | ₩253,047 | +0.83% | 23.8만 |
|---|
| 2026.09.03 | ₩253,006 | ₩254,803 | ₩249,747 | ₩251,732 | -0.50% | 25만 |
|---|
| 2026.09.02 | ₩251,249 | ₩253,127 | ₩249,801 | ₩252,832 | +0.63% | 19.1만 |
|---|
| 2026.09.01 | ₩249,439 | ₩253,100 | ₩248,245 | ₩251,303 | +0.75% | 19.4만 |
|---|
| 2026.08.31 | ₩254,481 | ₩255,125 | ₩249,157 | ₩250,472 | -1.58% | 22.5만 |
|---|
| 2026.08.28 | ₩257,861 | ₩257,982 | ₩253,663 | ₩255,259 | -1.01% | 29.6만 |
|---|
| 2026.08.27 | ₩254,267 | ₩258,035 | ₩253,234 | ₩257,043 | +1.09% | 17.2만 |
|---|
| 2026.08.26 | ₩252,966 | ₩256,158 | ₩251,558 | ₩255,501 | +1.00% | 18.4만 |
|---|
| 2026.08.25 | ₩255,004 | ₩255,796 | ₩250,525 | ₩251,705 | -1.29% | 19.4만 |
|---|
| 2026.08.24 | ₩255,367 | ₩256,734 | ₩253,020 | ₩253,328 | -0.80% | 30.2만 |
|---|
| 2026.08.21 | ₩254,106 | ₩254,616 | ₩251,196 | ₩254,039 | -0.03% | 18.1만 |
|---|
| 2026.08.20 | ₩252,832 | ₩256,667 | ₩250,445 | ₩252,711 | -0.05% | 18.3만 |
|---|
| 2026.08.19 | ₩256,278 | ₩256,278 | ₩253,114 | ₩254,039 | -0.87% | 21.4만 |
|---|
| 2026.08.18 | ₩253,167 | ₩254,884 | ₩250,123 | ₩253,972 | +0.32% | 22.7만 |
|---|
| 2026.08.17 | ₩252,242 | ₩255,541 | ₩251,169 | ₩253,650 | +0.56% | 18.7만 |
|---|
| 2026.08.14 | ₩253,154 | ₩254,978 | ₩251,156 | ₩253,637 | +0.19% | 25.8만 |
|---|
| 2026.08.13 | ₩258,612 | ₩260,248 | ₩252,979 | ₩254,495 | -1.59% | 32.1만 |
|---|
| 2026.08.12 | ₩257,928 | ₩259,551 | ₩256,171 | ₩257,539 | -0.15% | 23.2만 |
|---|
| 2026.08.11 | ₩259,618 | ₩263,601 | ₩258,773 | ₩258,773 | -0.33% | 22.8만 |
|---|
| 2026.08.10 | ₩260,141 | ₩261,924 | ₩255,058 | ₩259,001 | -0.44% | 26.4만 |
|---|
| 2026.08.07 | ₩259,336 | ₩263,292 | ₩253,824 | ₩260,422 | +0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩260,194 | ₩261,978 | ₩257,298 | ₩260,114 | -0.03% | 42.3만 |
|---|
| 2026.08.05 | ₩258,786 | ₩262,112 | ₩258,116 | ₩258,572 | -0.08% | 43.2만 |
|---|
| 2026.08.04 | ₩252,953 | ₩259,993 | ₩250,042 | ₩259,135 | +2.44% | 39.1만 |
|---|
| 2026.08.03 | ₩255,179 | ₩262,514 | ₩252,751 | ₩258,102 | +1.15% | 43.3만 |
|---|
| 2026.07.31 | ₩245,832 | ₩262,850 | ₩244,772 | ₩255,165 | +3.80% | 72.2만 |
|---|
| 2026.07.30 | ₩237,638 | ₩243,082 | ₩230,946 | ₩233,816 | -1.61% | 22만 |
|---|
| 2026.07.29 | ₩238,107 | ₩238,710 | ₩233,789 | ₩235,774 | -0.98% | 20.3만 |
|---|
| 2026.07.28 | ₩237,235 | ₩243,364 | ₩237,235 | ₩241,031 | +1.60% | 34.1만 |
|---|
| 2026.07.27 | ₩235,626 | ₩237,463 | ₩232,381 | ₩235,532 | -0.04% | 16.3만 |
|---|
| 2026.07.24 | ₩235,116 | ₩236,779 | ₩231,844 | ₩234,204 | -0.39% | 19.9만 |
|---|
| 2026.07.23 | ₩229,189 | ₩233,856 | ₩229,189 | ₩233,427 | +1.85% | 22만 |
|---|
| 2026.07.22 | ₩226,775 | ₩230,637 | ₩226,775 | ₩230,436 | +1.61% | 22.5만 |
|---|
| 2026.07.21 | ₩229,926 | ₩230,369 | ₩226,131 | ₩227,968 | -0.85% | 45.2만 |
|---|
| 2026.07.20 | ₩231,281 | ₩231,281 | ₩227,700 | ₩229,497 | -0.77% | 21.6만 |
|---|
| 2026.07.17 | ₩230,825 | ₩234,687 | ₩228,505 | ₩229,363 | -0.63% | 18.6만 |
|---|
| 2026.07.16 | ₩225,917 | ₩232,595 | ₩225,917 | ₩232,528 | +2.93% | 22.4만 |
|---|
| 2026.07.15 | ₩224,737 | ₩227,566 | ₩223,167 | ₩226,641 | +0.85% | 11.9만 |
|---|
| 2026.07.14 | ₩227,338 | ₩230,101 | ₩224,830 | ₩225,072 | -1.00% | 19.4만 |
|---|
| 2026.07.13 | ₩228,183 | ₩230,932 | ₩224,348 | ₩226,051 | -0.93% | 24.5만 |
|---|
| 2026.07.10 | ₩224,737 | ₩230,731 | ₩224,737 | ₩228,800 | +1.81% | 25.3만 |
|---|
| 2026.07.09 | ₩225,367 | ₩227,499 | ₩223,422 | ₩225,099 | -0.12% | 22.9만 |
|---|
| 2026.07.08 | ₩225,796 | ₩226,064 | ₩223,060 | ₩224,509 | -0.57% | 33.6만 |
|---|
| 2026.07.07 | ₩231,482 | ₩232,515 | ₩225,890 | ₩228,438 | -1.32% | 25.8만 |
|---|
| 2026.07.06 | ₩229,792 | ₩232,153 | ₩228,116 | ₩230,919 | +0.49% | 26.7만 |
|---|
| 2026.07.02 | ₩228,773 | ₩230,114 | ₩225,796 | ₩229,967 | +0.52% | 21.8만 |
|---|
| 2026.07.01 | ₩234,084 | ₩234,687 | ₩227,204 | ₩228,357 | -2.45% | 35.6만 |
|---|
| 2026.06.30 | ₩231,348 | ₩234,647 | ₩229,752 | ₩234,124 | +1.20% | 33.6만 |
|---|
| 2026.06.29 | ₩228,384 | ₩232,635 | ₩226,627 | ₩230,745 | +1.03% | 46.6만 |
|---|
| 2026.06.26 | ₩224,066 | ₩228,599 | ₩222,510 | ₩228,599 | +2.02% | 47.9만 |
|---|
| 2026.06.25 | ₩222,510 | ₩226,936 | ₩221,786 | ₩224,790 | +1.02% | 31.7만 |
|---|
| 2026.06.24 | ₩219,453 | ₩226,493 | ₩219,453 | ₩221,665 | +1.01% | 24.8만 |
|---|
| 2026.06.23 | ₩218,930 | ₩222,403 | ₩217,830 | ₩218,138 | -0.36% | 28.8만 |
|---|
| 2026.06.22 | ₩219,935 | ₩222,242 | ₩218,635 | ₩219,868 | -0.03% | 30만 |
|---|
| 2026.06.18 | ₩217,468 | ₩221,250 | ₩215,979 | ₩220,458 | +1.38% | 82.4만 |
|---|
| 2026.06.17 | ₩215,953 | ₩220,901 | ₩213,297 | ₩214,839 | -0.52% | 34.1만 |
|---|
| 2026.06.16 | ₩218,997 | ₩221,826 | ₩217,267 | ₩217,978 | -0.47% | 29.5만 |
|---|
| 2026.06.15 | ₩216,020 | ₩219,815 | ₩214,853 | ₩217,897 | +0.87% | 34.4만 |
|---|
| 2026.06.12 | ₩216,395 | ₩216,449 | ₩213,244 | ₩214,424 | -0.91% | 37.1만 |
|---|
| 2026.06.11 | ₩211,031 | ₩214,383 | ₩208,912 | ₩213,887 | +1.35% | 36.4만 |
|---|
| 2026.06.10 | ₩215,470 | ₩216,864 | ₩209,569 | ₩209,582 | -2.73% | 52.9만 |
|---|
| 2026.06.09 | ₩215,698 | ₩218,702 | ₩212,855 | ₩215,604 | -0.04% | 41.3만 |
|---|
| 2026.06.08 | ₩216,274 | ₩218,353 | ₩212,318 | ₩213,150 | -1.44% | 33.7만 |
|---|
| 2026.06.05 | ₩216,596 | ₩217,146 | ₩214,370 | ₩216,315 | -0.13% | 28.2만 |
|---|
| 2026.06.04 | ₩222,242 | ₩222,644 | ₩216,288 | ₩216,596 | -2.54% | 27.5만 |
|---|
| 2026.06.03 | ₩218,071 | ₩221,840 | ₩216,087 | ₩220,727 | +1.22% | 40만 |
|---|
| 2026.06.02 | ₩218,930 | ₩222,416 | ₩218,045 | ₩218,957 | +0.01% | 21.7만 |
|---|
| 2026.06.01 | ₩219,734 | ₩220,807 | ₩216,087 | ₩218,769 | -0.44% | 39.1만 |
|---|
| 2026.05.29 | ₩226,493 | ₩228,250 | ₩221,370 | ₩222,349 | -1.83% | 45.6만 |
|---|
| 2026.05.28 | ₩229,296 | ₩230,436 | ₩225,608 | ₩228,264 | -0.45% | 43.1만 |
|---|
| 2026.05.27 | ₩234,258 | ₩234,298 | ₩227,808 | ₩230,262 | -1.71% | 55.6만 |
|---|
| 2026.05.26 | ₩230,329 | ₩233,360 | ₩227,553 | ₩232,314 | +0.86% | 31.3만 |
|---|
| 2026.05.22 | ₩226,627 | ₩229,444 | ₩223,704 | ₩229,256 | +1.16% | 19.4만 |
|---|
| 2026.05.21 | ₩224,924 | ₩228,787 | ₩221,156 | ₩226,037 | +0.49% | 21.8만 |
|---|
| 2026.05.20 | ₩221,947 | ₩227,808 | ₩220,579 | ₩226,587 | +2.09% | 22.3만 |
|---|
| 2026.05.19 | ₩225,568 | ₩225,568 | ₩221,397 | ₩221,424 | -1.84% | 19.3만 |
|---|
| 2026.05.18 | ₩231,026 | ₩232,461 | ₩226,708 | ₩227,338 | -1.60% | 21.3만 |
|---|
| 2026.05.15 | ₩231,697 | ₩233,360 | ₩229,296 | ₩229,645 | -0.89% | 37.8만 |
|---|
| 2026.05.14 | ₩234,486 | ₩237,946 | ₩230,812 | ₩234,272 | -0.09% | 36.1만 |
|---|
| 2026.05.13 | ₩227,124 | ₩233,279 | ₩225,957 | ₩231,308 | +1.84% | 47.9만 |
|---|
| 2026.05.12 | ₩226,265 | ₩227,633 | ₩222,403 | ₩227,378 | +0.49% | 30.8만 |
|---|
| 2026.05.11 | ₩227,714 | ₩229,645 | ₩225,273 | ₩226,064 | -0.72% | 24.1만 |
|---|
| 2026.05.08 | ₩232,837 | ₩232,837 | ₩226,949 | ₩227,901 | -2.12% | 22.1만 |
|---|
| 2026.05.07 | ₩235,747 | ₩239,730 | ₩229,712 | ₩230,530 | -2.21% | 42.1만 |
|---|
| 2026.05.06 | ₩230,114 | ₩234,660 | ₩226,399 | ₩233,306 | +1.39% | 44.6만 |
|---|
| 2026.05.05 | ₩228,210 | ₩235,894 | ₩225,984 | ₩226,466 | -0.76% | 49.3만 |
|---|
| 2026.05.04 | ₩223,516 | ₩225,863 | ₩220,432 | ₩221,625 | -0.85% | 19.7만 |
|---|
| 2026.05.01 | ₩223,677 | ₩223,758 | ₩221,397 | ₩222,336 | -0.60% | 20.1만 |
|---|
| 2026.04.30 | ₩220,217 | ₩224,777 | ₩220,190 | ₩223,141 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩224,683 | ₩224,683 | ₩219,708 | ₩220,110 | -2.04% | 24.8만 |
|---|
| 2026.04.28 | ₩229,967 | ₩230,959 | ₩223,489 | ₩224,307 | -2.46% | 33.6만 |
|---|
| 2026.04.27 | ₩228,089 | ₩230,664 | ₩226,762 | ₩229,256 | +0.51% | 19.9만 |
|---|
| 2026.04.24 | ₩229,403 | ₩231,522 | ₩226,480 | ₩227,781 | -0.71% | 19.6만 |
|---|
| 2026.04.23 | ₩226,909 | ₩232,153 | ₩226,909 | ₩231,080 | +1.84% | 14.7만 |
|---|
| 2026.04.22 | ₩231,791 | ₩232,635 | ₩227,727 | ₩228,116 | -1.59% | 14.8만 |
|---|
| 2026.04.21 | ₩232,662 | ₩236,042 | ₩229,189 | ₩230,409 | -0.97% | 14.4만 |
|---|
| 2026.04.20 | ₩230,946 | ₩234,352 | ₩230,128 | ₩232,676 | +0.75% | 27.9만 |
|---|
| 2026.04.17 | ₩224,830 | ₩234,204 | ₩222,859 | ₩232,287 | +3.32% | 37.5만 |
|---|
| 2026.04.16 | ₩221,746 | ₩224,830 | ₩218,353 | ₩221,505 | -0.11% | 44.1만 |
|---|
| 2026.04.15 | ₩229,792 | ₩229,792 | ₩222,323 | ₩222,470 | -3.19% | 24.8만 |
|---|
| 2026.04.14 | ₩231,804 | ₩234,406 | ₩230,061 | ₩230,087 | -0.74% | 26.9만 |
|---|
| 2026.04.13 | ₩230,436 | ₩231,455 | ₩227,754 | ₩231,294 | +0.37% | 19.4만 |
|---|
| 2026.04.10 | ₩230,463 | ₩232,863 | ₩228,746 | ₩230,972 | +0.22% | 13.7만 |
|---|
| 2026.04.09 | ₩227,445 | ₩231,428 | ₩226,024 | ₩229,886 | +1.07% | 22만 |
|---|
| 2026.04.08 | ₩228,250 | ₩233,923 | ₩226,011 | ₩229,766 | +0.66% | 30.8만 |
|---|
| 2026.04.07 | ₩221,572 | ₩224,026 | ₩218,755 | ₩222,296 | +0.33% | 21.6만 |
|---|
| 2026.04.06 | ₩220,968 | ₩223,463 | ₩219,104 | ₩222,162 | +0.54% | 10.9만 |
|---|
| 2026.04.02 | ₩219,372 | ₩226,346 | ₩218,863 | ₩221,437 | +0.94% | 19.2만 |
|---|
| 2026.04.01 | ₩219,667 | ₩225,434 | ₩218,366 | ₩223,087 | +1.56% | 21.2만 |
|---|
| 2026.03.31 | ₩219,117 | ₩223,463 | ₩212,640 | ₩219,868 | +0.34% | 44.7만 |
|---|
| 2026.03.30 | ₩222,001 | ₩226,440 | ₩214,544 | ₩215,497 | -2.93% | 29.7만 |
|---|
| 2026.03.27 | ₩223,959 | ₩223,999 | ₩220,834 | ₩221,625 | -1.04% | 20.5만 |
|---|
| 2026.03.26 | ₩234,178 | ₩236,498 | ₩224,267 | ₩224,884 | -3.97% | 27.9만 |
|---|
| 2026.03.25 | ₩236,685 | ₩237,906 | ₩232,434 | ₩236,069 | -0.26% | 21.4만 |
|---|
| 2026.03.24 | ₩231,040 | ₩236,390 | ₩229,055 | ₩234,660 | +1.57% | 16.6만 |
|---|
| 2026.03.23 | ₩234,835 | ₩236,270 | ₩232,702 | ₩232,743 | -0.89% | 19.8만 |
|---|
| 2026.03.20 | ₩230,758 | ₩232,153 | ₩226,614 | ₩228,170 | -1.12% | 33만 |
|---|
| 2026.03.19 | ₩230,865 | ₩233,976 | ₩230,557 | ₩231,710 | +0.37% | 16.1만 |
|---|
| 2026.03.18 | ₩236,203 | ₩237,718 | ₩232,166 | ₩232,716 | -1.48% | 21.5만 |
|---|
| 2026.03.17 | ₩237,852 | ₩240,709 | ₩236,766 | ₩236,846 | -0.42% | 17.5만 |
|---|
| 2026.03.16 | ₩240,145 | ₩242,734 | ₩236,846 | ₩236,954 | -1.33% | 19.3만 |
|---|
| 2026.03.13 | ₩242,439 | ₩243,096 | ₩235,210 | ₩237,664 | -1.97% | 20.5만 |
|---|
| 2026.03.12 | ₩244,035 | ₩245,952 | ₩239,958 | ₩240,642 | -1.39% | 16.4만 |
|---|
| 2026.03.11 | ₩243,619 | ₩247,119 | ₩241,232 | ₩246,153 | +1.04% | 14.8만 |
|---|
| 2026.03.10 | ₩246,341 | ₩250,203 | ₩245,013 | ₩245,483 | -0.35% | 17.3만 |
|---|
| 2026.03.09 | ₩243,914 | ₩248,447 | ₩239,099 | ₩247,910 | +1.64% | 14만 |
|---|
| 2026.03.06 | ₩247,374 | ₩247,722 | ₩243,136 | ₩245,992 | -0.56% | 16.3만 |
|---|
| 2026.03.05 | ₩255,139 | ₩256,600 | ₩249,908 | ₩251,598 | -1.39% | 13.9만 |
|---|
| 2026.03.04 | ₩261,039 | ₩262,649 | ₩255,675 | ₩258,464 | -0.99% | 16.8만 |
|---|
| 2026.03.03 | ₩261,120 | ₩265,492 | ₩254,978 | ₩260,033 | -0.42% | 18.7만 |
|---|
| 2026.03.02 | ₩260,221 | ₩267,088 | ₩260,221 | ₩265,773 | +2.13% | 16.5만 |
|---|
| 2026.02.27 | ₩259,484 | ₩262,783 | ₩257,351 | ₩262,058 | +0.99% | 21.4만 |
|---|
| 2026.02.26 | ₩268,388 | ₩268,388 | ₩261,683 | ₩262,877 | -2.05% | 19.7만 |
|---|
| 2026.02.25 | ₩263,775 | ₩264,781 | ₩260,409 | ₩262,380 | -0.53% | 23.9만 |
|---|
| 2026.02.24 | ₩261,415 | ₩267,476 | ₩261,415 | ₩263,265 | +0.71% | 17.1만 |
|---|
| 2026.02.23 | ₩264,338 | ₩265,988 | ₩259,604 | ₩261,240 | -1.17% | 21.8만 |
|---|
| 2026.02.20 | ₩264,419 | ₩267,114 | ₩262,984 | ₩264,271 | -0.06% | 35.2만 |
|---|
| 2026.02.19 | ₩266,873 | ₩269,475 | ₩263,614 | ₩265,532 | -0.50% | 19.9만 |
|---|
| 2026.02.18 | ₩270,896 | ₩272,586 | ₩267,812 | ₩267,932 | -1.09% | 20.5만 |
|---|
| 2026.02.17 | ₩270,547 | ₩274,235 | ₩268,844 | ₩271,084 | +0.20% | 25.8만 |
|---|
| 2026.02.13 | ₩266,900 | ₩274,007 | ₩263,574 | ₩270,816 | +1.47% | 25.8만 |
|---|
| 2026.02.12 | ₩270,869 | ₩280,176 | ₩270,561 | ₩272,344 | +0.54% | 27.8만 |
|---|
| 2026.02.11 | ₩261,737 | ₩264,928 | ₩257,646 | ₩263,869 | +0.81% | 21.8만 |
|---|
| 2026.02.10 | ₩261,442 | ₩261,468 | ₩258,183 | ₩261,053 | -0.15% | 16.8만 |
|---|
| 2026.02.09 | ₩258,987 | ₩261,683 | ₩254,844 | ₩260,986 | +0.77% | 16.4만 |
|---|
| 2026.02.06 | ₩253,207 | ₩260,691 | ₩253,087 | ₩259,001 | +2.29% | 24.4만 |
|---|
| 2026.02.05 | ₩250,338 | ₩252,778 | ₩247,709 | ₩250,995 | +0.26% | 22.8만 |
|---|
| 2026.02.04 | ₩247,575 | ₩252,899 | ₩247,414 | ₩250,659 | +1.25% | 21.7만 |
|---|
| 2026.02.03 | ₩242,318 | ₩247,320 | ₩242,318 | ₩247,106 | +1.98% | 20.7만 |
|---|
| 2026.02.02 | ₩237,544 | ₩243,324 | ₩235,304 | ₩243,149 | +2.36% | 16.4만 |
|---|
| 2026.01.30 | ₩236,766 | ₩240,414 | ₩235,210 | ₩237,571 | +0.34% | 40.1만 |
|---|
| 2026.01.29 | ₩236,752 | ₩239,059 | ₩234,097 | ₩239,059 | +0.97% | 25.8만 |
|---|
| 2026.01.28 | ₩240,789 | ₩241,540 | ₩235,599 | ₩235,733 | -2.10% | 28.9만 |
|---|
| 2026.01.27 | ₩242,600 | ₩242,600 | ₩236,162 | ₩241,661 | -0.39% | 25.8만 |
|---|
| 2026.01.26 | ₩243,029 | ₩244,102 | ₩241,513 | ₩242,157 | -0.36% | 15만 |
|---|
| 2026.01.23 | ₩244,558 | ₩245,309 | ₩241,245 | ₩243,257 | -0.53% | 13.7만 |
|---|
| 2026.01.22 | ₩247,722 | ₩247,776 | ₩244,866 | ₩245,992 | -0.70% | 18.6만 |
|---|
| 2026.01.21 | ₩244,397 | ₩248,822 | ₩243,377 | ₩246,971 | +1.05% | 24.8만 |
|---|
| 2026.01.20 | ₩244,356 | ₩245,764 | ₩240,387 | ₩242,546 | -0.74% | 26.7만 |
|---|
| 2026.01.16 | ₩245,805 | ₩248,125 | ₩243,592 | ₩247,615 | +0.74% | 23.6만 |
|---|
| 2026.01.15 | ₩242,439 | ₩245,510 | ₩242,077 | ₩245,456 | +1.24% | 21.3만 |
|---|
| 2026.01.14 | ₩236,511 | ₩241,661 | ₩234,848 | ₩241,554 | +2.13% | 30.3만 |
|---|
| 2026.01.13 | ₩234,714 | ₩236,927 | ₩233,749 | ₩236,887 | +0.93% | 23.2만 |
|---|
| 2026.01.12 | ₩232,528 | ₩234,942 | ₩229,564 | ₩234,687 | +0.93% | 17.2만 |
|---|
| 2026.01.09 | ₩230,664 | ₩233,816 | ₩227,901 | ₩233,319 | +1.15% | 16만 |
|---|
| 2026.01.08 | ₩226,520 | ₩230,409 | ₩223,382 | ₩230,329 | +1.68% | 18.9만 |
|---|
| 2026.01.07 | ₩228,116 | ₩228,116 | ₩225,353 | ₩226,024 | -0.92% | 13.2만 |
|---|
| 2026.01.06 | ₩224,763 | ₩228,009 | ₩224,321 | ₩227,030 | +1.01% | 21.9만 |
|---|
| 2026.01.05 | ₩216,931 | ₩228,089 | ₩216,931 | ₩225,863 | +4.12% | 33.8만 |
|---|
| 2026.01.02 | ₩214,880 | ₩218,943 | ₩214,129 | ₩217,575 | +1.25% | 36.1만 |
|---|
| 2025.12.31 | ₩217,843 | ₩219,600 | ₩214,531 | ₩214,759 | -1.42% | 19.2만 |
|---|
| 2025.12.30 | ₩218,970 | ₩221,719 | ₩217,173 | ₩218,018 | -0.43% | 19.9만 |
|---|
| 2025.12.29 | ₩219,721 | ₩220,029 | ₩216,140 | ₩219,050 | -0.31% | 22.4만 |
|---|
| 2025.12.26 | ₩216,596 | ₩220,405 | ₩215,228 | ₩219,748 | +1.46% | 44.2만 |
|---|
| 2025.12.24 | ₩215,993 | ₩218,138 | ₩215,027 | ₩216,516 | +0.24% | 11.2만 |
|---|
| 2025.12.23 | ₩214,692 | ₩218,246 | ₩214,692 | ₩216,797 | +0.98% | 16.5만 |
|---|
| 2025.12.22 | ₩214,585 | ₩218,742 | ₩213,874 | ₩216,543 | +0.91% | 20.4만 |
|---|
| 2025.12.19 | ₩215,403 | ₩217,535 | ₩211,943 | ₩214,692 | -0.33% | 48.7만 |
|---|
| 2025.12.18 | ₩213,190 | ₩217,159 | ₩212,881 | ₩215,322 | +1.00% | 29.7만 |
|---|
| 2025.12.17 | ₩212,546 | ₩216,060 | ₩212,425 | ₩212,533 | -0.01% | 15.5만 |
|---|
| 2025.12.16 | ₩214,839 | ₩216,033 | ₩212,881 | ₩213,592 | -0.58% | 16.6만 |
|---|
| 2025.12.15 | ₩218,608 | ₩219,466 | ₩214,477 | ₩215,027 | -1.64% | 20.8만 |
|---|
| 2025.12.12 | ₩220,740 | ₩222,524 | ₩216,355 | ₩217,790 | -1.34% | 23.5만 |
|---|
| 2025.12.11 | ₩214,316 | ₩221,035 | ₩214,316 | ₩219,895 | +2.60% | 21.2만 |
|---|
| 2025.12.10 | ₩211,943 | ₩214,491 | ₩211,245 | ₩213,257 | +0.62% | 34.1만 |
|---|
| 2025.12.09 | ₩215,631 | ₩217,884 | ₩211,379 | ₩211,621 | -1.86% | 22.8만 |
|---|
| 2025.12.08 | ₩217,213 | ₩218,594 | ₩213,700 | ₩215,121 | -0.96% | 44.3만 |
|---|
| 2025.12.05 | ₩218,541 | ₩221,598 | ₩216,864 | ₩217,696 | -0.39% | 23만 |
|---|
| 2025.12.04 | ₩218,742 | ₩222,068 | ₩216,033 | ₩218,876 | +0.06% | 46.2만 |
|---|
| 2025.12.03 | ₩220,727 | ₩224,683 | ₩218,648 | ₩218,755 | -0.89% | 31.2만 |
|---|
| 2025.12.02 | ₩220,472 | ₩221,733 | ₩216,851 | ₩220,391 | -0.04% | 26.5만 |
|---|
| 2025.12.01 | ₩214,719 | ₩220,606 | ₩214,276 | ₩219,372 | +2.17% | 35.4만 |
|---|
| 2025.11.28 | ₩215,403 | ₩217,119 | ₩215,403 | ₩216,315 | +0.42% | 10.7만 |
|---|
| 2025.11.26 | ₩213,700 | ₩217,267 | ₩213,700 | ₩215,859 | +1.01% | 29.7만 |
|---|
| 2025.11.25 | ₩208,349 | ₩216,462 | ₩208,107 | ₩215,953 | +3.65% | 27.2만 |
|---|
| 2025.11.24 | ₩207,866 | ₩208,416 | ₩205,237 | ₩206,619 | -0.60% | 24.1만 |
|---|
| 2025.11.21 | ₩206,042 | ₩210,937 | ₩206,042 | ₩209,006 | +1.44% | 19.4만 |
|---|
| 2025.11.20 | ₩211,916 | ₩212,801 | ₩204,996 | ₩205,103 | -3.21% | 16.8만 |
|---|
| 2025.11.19 | ₩210,494 | ₩211,795 | ₩208,818 | ₩209,381 | -0.53% | 18.4만 |
|---|
| 2025.11.18 | ₩207,396 | ₩210,870 | ₩205,693 | ₩210,441 | +1.47% | 17만 |
|---|
| 2025.11.17 | ₩209,435 | ₩210,105 | ₩206,672 | ₩208,603 | -0.40% | 22만 |
|---|
| 2025.11.14 | ₩210,923 | ₩212,358 | ₩209,006 | ₩209,596 | -0.63% | 19만 |
|---|
| 2025.11.13 | ₩214,504 | ₩216,569 | ₩212,895 | ₩213,592 | -0.43% | 18.7만 |
|---|
| 2025.11.12 | ₩215,564 | ₩216,529 | ₩214,544 | ₩216,449 | +0.41% | 19.8만 |
|---|
| 2025.11.11 | ₩215,027 | ₩216,771 | ₩212,868 | ₩214,746 | -0.13% | 16.9만 |
|---|
| 2025.11.10 | ₩214,759 | ₩217,240 | ₩211,031 | ₩215,202 | +0.21% | 18.2만 |
|---|
| 2025.11.07 | ₩209,663 | ₩213,297 | ₩208,939 | ₩213,176 | +1.68% | 15.7만 |
|---|
| 2025.11.06 | ₩214,357 | ₩216,140 | ₩209,287 | ₩210,642 | -1.73% | 23.9만 |
|---|
| 2025.11.05 | ₩210,977 | ₩216,288 | ₩210,561 | ₩214,531 | +1.68% | 27.1만 |
|---|
| 2025.11.04 | ₩207,517 | ₩211,245 | ₩207,517 | ₩210,977 | +1.67% | 20.9만 |
|---|
| 2025.11.03 | ₩208,121 | ₩209,609 | ₩202,649 | ₩209,180 | +0.51% | 31.3만 |
|---|
| 2025.10.31 | ₩210,213 | ₩211,661 | ₩207,490 | ₩210,588 | +0.18% | 37.7만 |
|---|
| 2025.10.30 | ₩224,361 | ₩224,482 | ₩207,490 | ₩210,816 | -6.04% | 50.3만 |
|---|
| 2025.10.29 | ₩218,809 | ₩232,863 | ₩218,755 | ₩227,231 | +3.85% | 61.4만 |
|---|
| 2025.10.28 | ₩223,637 | ₩225,273 | ₩217,589 | ₩218,206 | -2.43% | 41.6만 |
|---|
| 2025.10.27 | ₩226,587 | ₩228,076 | ₩223,610 | ₩223,664 | -1.29% | 22.9만 |
|---|
| 2025.10.24 | ₩224,683 | ₩226,306 | ₩222,416 | ₩225,568 | +0.39% | 22.5만 |
|---|
| 2025.10.23 | ₩222,269 | ₩223,704 | ₩220,204 | ₩223,583 | +0.59% | 22.2만 |
|---|
| 2025.10.22 | ₩225,957 | ₩225,957 | ₩221,531 | ₩221,719 | -1.88% | 21.3만 |
|---|
| 2025.10.21 | ₩223,288 | ₩227,687 | ₩222,457 | ₩226,091 | +1.26% | 19.8만 |
|---|
| 2025.10.20 | ₩222,403 | ₩224,120 | ₩220,928 | ₩223,033 | +0.28% | 19.5만 |
|---|
| 2025.10.17 | ₩221,652 | ₩222,202 | ₩220,070 | ₩221,370 | -0.13% | 18.5만 |
|---|
| 2025.10.16 | ₩224,871 | ₩224,871 | ₩220,204 | ₩221,330 | -1.57% | 17.5만 |
|---|
| 2025.10.15 | ₩225,032 | ₩227,352 | ₩220,968 | ₩224,509 | -0.23% | 28.1만 |
|---|
| 2025.10.14 | ₩224,750 | ₩228,264 | ₩224,750 | ₩225,099 | +0.16% | 18.8만 |
|---|
| 2025.10.13 | ₩229,980 | ₩230,289 | ₩226,976 | ₩227,003 | -1.29% | 25.9만 |
|---|
| 2025.10.10 | ₩229,135 | ₩230,436 | ₩227,700 | ₩228,746 | -0.17% | 17.8만 |
|---|