시장 데이터를 불러오는 중
전체 종목
메틀러 톨레도 인터내셔널 과거 주가
Mettler-Toledo International, Inc. Common Stock · MTD · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mettler-Toledo International, Inc. Common Stock · MTD · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,045,930 | ₩2,088,171 | ₩2,041,880 | ₩2,071,903 | +1.27% | 18.1만 |
| 2026.10.08 | ₩2,033,900 | ₩2,053,924 | ₩2,006,283 | ₩2,044,460 | +0.52% | 26.5만 |
| 2026.10.07 | ₩2,048,951 | ₩2,073,480 | ₩2,027,189 | ₩2,049,833 | +0.04% | 22.7만 |
| 2026.10.06 | ₩2,085,283 | ₩2,119,664 | ₩2,021,816 | ₩2,049,285 | -1.73% | 19.6만 |
| 2026.10.05 | ₩1,982,543 | ₩2,066,235 | ₩1,977,209 | ₩2,060,728 | +3.94% | 16.8만 |
| 2026.10.02 | ₩1,994,172 | ₩2,007,620 | ₩1,978,546 | ₩1,986,620 | -0.38% | 12.9만 |
| 2026.10.01 | ₩2,049,927 | ₩2,049,927 | ₩1,970,071 | ₩1,979,910 | -3.42% | 16.8만 |
| 2026.09.30 | ₩2,052,026 | ₩2,078,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,019,717 |
| -1.57% |
| 15.3만 |
| 2026.09.29 | ₩2,059,110 | ₩2,075,685 | ₩2,036,546 | ₩2,054,980 | -0.20% | 14.5만 |
|---|
| 2026.09.28 | ₩1,990,336 | ₩2,065,834 | ₩1,985,056 | ₩2,065,580 | +3.78% | 18.5만 |
|---|
| 2026.09.25 | ₩2,018,969 | ₩2,039,220 | ₩1,999,078 | ₩2,020,639 | +0.08% | 13만 |
|---|
| 2026.09.24 | ₩1,984,909 | ₩2,059,912 | ₩1,975,926 | ₩2,030,678 | +2.31% | 26.1만 |
|---|
| 2026.09.23 | ₩1,984,454 | ₩2,022,297 | ₩1,981,286 | ₩1,994,841 | +0.52% | 23.9만 |
|---|
| 2026.09.22 | ₩1,915,386 | ₩2,013,969 | ₩1,904,585 | ₩1,992,729 | +4.04% | 30.2만 |
|---|
| 2026.09.21 | ₩1,874,964 | ₩1,919,650 | ₩1,866,208 | ₩1,912,098 | +1.98% | 16.9만 |
|---|
| 2026.09.18 | ₩1,877,851 | ₩1,892,301 | ₩1,851,531 | ₩1,861,142 | -0.89% | 54.4만 |
|---|
| 2026.09.17 | ₩1,872,905 | ₩1,902,714 | ₩1,845,262 | ₩1,885,363 | +0.67% | 28.8만 |
|---|
| 2026.09.16 | ₩1,787,943 | ₩1,871,515 | ₩1,779,495 | ₩1,842,922 | +3.07% | 35.6만 |
|---|
| 2026.09.15 | ₩1,728,994 | ₩1,785,644 | ₩1,717,324 | ₩1,778,372 | +2.86% | 21.2만 |
|---|
| 2026.09.14 | ₩1,741,586 | ₩1,745,943 | ₩1,703,663 | ₩1,718,688 | -1.31% | 20.6만 |
|---|
| 2026.09.11 | ₩1,729,756 | ₩1,741,546 | ₩1,719,904 | ₩1,729,074 | -0.04% | 9.7만 |
|---|
| 2026.09.10 | ₩1,705,374 | ₩1,733,258 | ₩1,693,023 | ₩1,711,777 | +0.38% | 18.6만 |
|---|
| 2026.09.09 | ₩1,742,508 | ₩1,759,645 | ₩1,722,818 | ₩1,724,850 | -1.01% | 19.4만 |
|---|
| 2026.09.08 | ₩1,780,257 | ₩1,801,698 | ₩1,768,374 | ₩1,771,849 | -0.47% | 15.1만 |
|---|
| 2026.09.04 | ₩1,793,303 | ₩1,816,308 | ₩1,789,988 | ₩1,798,236 | +0.28% | 10.3만 |
|---|
| 2026.09.03 | ₩1,839,541 | ₩1,854,458 | ₩1,784,160 | ₩1,812,900 | -1.45% | 16.8만 |
|---|
| 2026.09.02 | ₩1,819,757 | ₩1,868,908 | ₩1,814,183 | ₩1,828,285 | +0.47% | 17.9만 |
|---|
| 2026.09.01 | ₩1,885,778 | ₩1,891,459 | ₩1,831,747 | ₩1,839,273 | -2.47% | 16.9만 |
|---|
| 2026.08.31 | ₩1,850,288 | ₩1,880,912 | ₩1,839,648 | ₩1,878,279 | +1.51% | 22.1만 |
|---|
| 2026.08.28 | ₩1,872,865 | ₩1,880,672 | ₩1,860,206 | ₩1,869,510 | -0.18% | 20.2만 |
|---|
| 2026.08.27 | ₩1,879,910 | ₩1,925,171 | ₩1,872,223 | ₩1,881,340 | +0.08% | 14.6만 |
|---|
| 2026.08.26 | ₩1,860,861 | ₩1,889,333 | ₩1,859,124 | ₩1,869,349 | +0.46% | 9.7만 |
|---|
| 2026.08.25 | ₩1,889,547 | ₩1,900,522 | ₩1,866,048 | ₩1,874,416 | -0.80% | 11.7만 |
|---|
| 2026.08.24 | ₩1,862,693 | ₩1,896,939 | ₩1,852,266 | ₩1,869,924 | +0.39% | 16.4만 |
|---|
| 2026.08.21 | ₩1,852,681 | ₩1,877,450 | ₩1,840,797 | ₩1,865,059 | +0.67% | 36.6만 |
|---|
| 2026.08.20 | ₩1,882,864 | ₩1,935,103 | ₩1,854,926 | ₩1,862,358 | -1.09% | 44.5만 |
|---|
| 2026.08.19 | ₩1,902,380 | ₩1,947,294 | ₩1,897,354 | ₩1,904,946 | +0.13% | 12.2만 |
|---|
| 2026.08.18 | ₩1,908,315 | ₩1,908,315 | ₩1,866,222 | ₩1,870,967 | -1.96% | 14.1만 |
|---|
| 2026.08.17 | ₩1,883,385 | ₩1,909,505 | ₩1,880,083 | ₩1,894,694 | +0.60% | 10.8만 |
|---|
| 2026.08.14 | ₩1,897,394 | ₩1,903,409 | ₩1,874,897 | ₩1,896,832 | -0.03% | 16.2만 |
|---|
| 2026.08.13 | ₩1,933,205 | ₩1,933,205 | ₩1,879,054 | ₩1,912,526 | -1.07% | 9만 |
|---|
| 2026.08.12 | ₩1,906,310 | ₩1,928,259 | ₩1,894,199 | ₩1,922,912 | +0.87% | 14.1만 |
|---|
| 2026.08.11 | ₩1,901,070 | ₩1,931,560 | ₩1,886,005 | ₩1,921,107 | +1.05% | 12만 |
|---|
| 2026.08.10 | ₩1,899,947 | ₩1,927,791 | ₩1,897,073 | ₩1,908,208 | +0.43% | 14.9만 |
|---|
| 2026.08.07 | ₩1,897,461 | ₩1,918,608 | ₩1,885,297 | ₩1,910,788 | +0.70% | 12.4만 |
|---|
| 2026.08.06 | ₩1,899,345 | ₩1,902,340 | ₩1,875,378 | ₩1,899,800 | +0.02% | 12.7만 |
|---|
| 2026.08.05 | ₩1,931,707 | ₩1,970,579 | ₩1,892,943 | ₩1,900,174 | -1.63% | 18.8만 |
|---|
| 2026.08.04 | ₩1,931,560 | ₩1,948,350 | ₩1,900,388 | ₩1,920,867 | -0.55% | 17.8만 |
|---|
| 2026.08.03 | ₩1,884,254 | ₩1,945,462 | ₩1,884,254 | ₩1,931,560 | +2.51% | 21.6만 |
|---|
| 2026.07.31 | ₩1,958,308 | ₩1,958,308 | ₩1,830,638 | ₩1,893,197 | -3.32% | 25.7만 |
|---|
| 2026.07.30 | ₩1,847,521 | ₩1,853,055 | ₩1,816,041 | ₩1,845,489 | -0.11% | 20.4만 |
|---|
| 2026.07.29 | ₩1,855,742 | ₩1,887,930 | ₩1,849,031 | ₩1,855,808 | +0.00% | 16.6만 |
|---|
| 2026.07.28 | ₩1,830,812 | ₩1,868,735 | ₩1,816,683 | ₩1,855,875 | +1.37% | 20.2만 |
|---|
| 2026.07.27 | ₩1,773,774 | ₩1,793,317 | ₩1,756,049 | ₩1,786,246 | +0.70% | 11만 |
|---|
| 2026.07.24 | ₩1,783,719 | ₩1,790,363 | ₩1,758,575 | ₩1,774,068 | -0.54% | 18.8만 |
|---|
| 2026.07.23 | ₩1,764,470 | ₩1,799,573 | ₩1,743,591 | ₩1,780,337 | +0.90% | 31.8만 |
|---|
| 2026.07.22 | ₩1,735,557 | ₩1,737,094 | ₩1,707,513 | ₩1,718,888 | -0.96% | 16.7만 |
|---|
| 2026.07.21 | ₩1,653,041 | ₩1,742,749 | ₩1,626,655 | ₩1,735,290 | +4.98% | 17.5만 |
|---|
| 2026.07.20 | ₩1,731,520 | ₩1,732,122 | ₩1,696,578 | ₩1,702,674 | -1.67% | 19.8만 |
|---|
| 2026.07.17 | ₩1,753,950 | ₩1,790,643 | ₩1,739,554 | ₩1,751,130 | -0.16% | 13.1만 |
|---|
| 2026.07.16 | ₩1,755,194 | ₩1,792,702 | ₩1,746,291 | ₩1,784,641 | +1.68% | 11.8만 |
|---|
| 2026.07.15 | ₩1,766,395 | ₩1,780,832 | ₩1,756,918 | ₩1,759,859 | -0.37% | 14만 |
|---|
| 2026.07.14 | ₩1,735,878 | ₩1,761,062 | ₩1,720,466 | ₩1,757,559 | +1.25% | 14.7만 |
|---|
| 2026.07.13 | ₩1,721,909 | ₩1,748,831 | ₩1,709,745 | ₩1,737,108 | +0.88% | 9.9만 |
|---|
| 2026.07.10 | ₩1,732,282 | ₩1,742,348 | ₩1,712,739 | ₩1,732,616 | +0.02% | 10.7만 |
|---|
| 2026.07.09 | ₩1,671,609 | ₩1,724,930 | ₩1,671,609 | ₩1,721,722 | +3.00% | 11만 |
|---|
| 2026.07.08 | ₩1,696,324 | ₩1,722,163 | ₩1,664,216 | ₩1,669,537 | -1.58% | 15.7만 |
|---|
| 2026.07.07 | ₩1,755,207 | ₩1,761,797 | ₩1,718,634 | ₩1,731,841 | -1.33% | 17.6만 |
|---|
| 2026.07.06 | ₩1,747,588 | ₩1,756,865 | ₩1,716,723 | ₩1,731,801 | -0.90% | 16.5만 |
|---|
| 2026.07.02 | ₩1,748,630 | ₩1,766,435 | ₩1,726,615 | ₩1,749,005 | +0.02% | 17.8만 |
|---|
| 2026.07.01 | ₩1,717,338 | ₩1,752,988 | ₩1,709,197 | ₩1,738,244 | +1.22% | 26.5만 |
|---|
| 2026.06.30 | ₩1,691,713 | ₩1,717,899 | ₩1,669,202 | ₩1,707,673 | +0.94% | 23.5만 |
|---|
| 2026.06.29 | ₩1,683,184 | ₩1,693,878 | ₩1,667,638 | ₩1,682,690 | -0.03% | 24.4만 |
|---|
| 2026.06.26 | ₩1,658,335 | ₩1,697,126 | ₩1,658,335 | ₩1,689,280 | +1.87% | 38.1만 |
|---|
| 2026.06.25 | ₩1,636,506 | ₩1,685,617 | ₩1,621,147 | ₩1,662,104 | +1.56% | 39.9만 |
|---|
| 2026.06.24 | ₩1,571,969 | ₩1,630,117 | ₩1,560,019 | ₩1,608,315 | +2.31% | 29.5만 |
|---|
| 2026.06.23 | ₩1,563,067 | ₩1,571,341 | ₩1,531,895 | ₩1,546,104 | -1.09% | 30.6만 |
|---|
| 2026.06.22 | ₩1,522,564 | ₩1,556,931 | ₩1,514,129 | ₩1,556,036 | +2.20% | 32.6만 |
|---|
| 2026.06.18 | ₩1,517,966 | ₩1,539,340 | ₩1,509,865 | ₩1,530,330 | +0.81% | 25.4만 |
|---|
| 2026.06.17 | ₩1,524,502 | ₩1,545,342 | ₩1,498,543 | ₩1,509,865 | -0.96% | 14.9만 |
|---|
| 2026.06.16 | ₩1,554,980 | ₩1,558,883 | ₩1,535,771 | ₩1,539,327 | -1.01% | 15만 |
|---|
| 2026.06.15 | ₩1,526,788 | ₩1,560,474 | ₩1,518,501 | ₩1,543,203 | +1.08% | 20.7만 |
|---|
| 2026.06.12 | ₩1,532,349 | ₩1,547,601 | ₩1,500,749 | ₩1,512,485 | -1.30% | 11.6만 |
|---|
| 2026.06.11 | ₩1,520,439 | ₩1,527,403 | ₩1,488,972 | ₩1,525,532 | +0.33% | 11.3만 |
|---|
| 2026.06.10 | ₩1,525,986 | ₩1,555,528 | ₩1,507,753 | ₩1,514,544 | -0.75% | 18.7만 |
|---|
| 2026.06.09 | ₩1,544,781 | ₩1,563,040 | ₩1,518,688 | ₩1,554,325 | +0.62% | 31.2만 |
|---|
| 2026.06.08 | ₩1,541,920 | ₩1,548,069 | ₩1,520,947 | ₩1,522,364 | -1.27% | 18.3만 |
|---|
| 2026.06.05 | ₩1,576,127 | ₩1,587,342 | ₩1,535,343 | ₩1,543,016 | -2.10% | 25.5만 |
|---|
| 2026.06.04 | ₩1,589,681 | ₩1,601,417 | ₩1,569,135 | ₩1,577,971 | -0.74% | 18.4만 |
|---|
| 2026.06.03 | ₩1,583,773 | ₩1,583,773 | ₩1,532,162 | ₩1,563,053 | -1.31% | 22.9만 |
|---|
| 2026.06.02 | ₩1,560,821 | ₩1,571,475 | ₩1,543,457 | ₩1,563,962 | +0.20% | 18.2만 |
|---|
| 2026.06.01 | ₩1,560,714 | ₩1,594,039 | ₩1,559,658 | ₩1,582,102 | +1.37% | 21만 |
|---|
| 2026.05.29 | ₩1,554,378 | ₩1,581,540 | ₩1,547,026 | ₩1,578,105 | +1.53% | 50.9만 |
|---|
| 2026.05.28 | ₩1,484,281 | ₩1,559,738 | ₩1,480,832 | ₩1,555,274 | +4.78% | 28.5만 |
|---|
| 2026.05.27 | ₩1,483,906 | ₩1,503,797 | ₩1,456,236 | ₩1,462,158 | -1.47% | 13.7만 |
|---|
| 2026.05.26 | ₩1,468,333 | ₩1,483,064 | ₩1,455,046 | ₩1,472,170 | +0.26% | 16.9만 |
|---|
| 2026.05.22 | ₩1,465,286 | ₩1,483,706 | ₩1,455,247 | ₩1,474,522 | +0.63% | 13.5만 |
|---|
| 2026.05.21 | ₩1,437,482 | ₩1,465,299 | ₩1,412,686 | ₩1,457,626 | +1.40% | 14.4만 |
|---|
| 2026.05.20 | ₩1,401,631 | ₩1,450,555 | ₩1,373,680 | ₩1,447,227 | +3.25% | 21.4만 |
|---|
| 2026.05.19 | ₩1,431,774 | ₩1,465,593 | ₩1,399,426 | ₩1,404,585 | -1.90% | 31.8만 |
|---|
| 2026.05.18 | ₩1,385,604 | ₩1,443,243 | ₩1,378,359 | ₩1,436,760 | +3.69% | 26.2만 |
|---|
| 2026.05.15 | ₩1,378,840 | ₩1,412,820 | ₩1,374,162 | ₩1,379,014 | +0.01% | 20.4만 |
|---|
| 2026.05.14 | ₩1,377,089 | ₩1,408,288 | ₩1,377,089 | ₩1,392,742 | +1.14% | 29.1만 |
|---|
| 2026.05.13 | ₩1,412,044 | ₩1,428,954 | ₩1,367,531 | ₩1,370,847 | -2.92% | 34.5만 |
|---|
| 2026.05.12 | ₩1,451,972 | ₩1,456,437 | ₩1,430,411 | ₩1,433,565 | -1.27% | 19.8만 |
|---|
| 2026.05.11 | ₩1,492,662 | ₩1,510,494 | ₩1,441,572 | ₩1,441,693 | -3.41% | 31.7만 |
|---|
| 2026.05.08 | ₩1,594,774 | ₩1,642,668 | ₩1,484,855 | ₩1,503,088 | -5.75% | 53.9만 |
|---|
| 2026.05.07 | ₩1,783,064 | ₩1,800,602 | ₩1,748,176 | ₩1,763,521 | -1.10% | 19.9만 |
|---|
| 2026.05.06 | ₩1,773,146 | ₩1,792,395 | ₩1,748,644 | ₩1,773,881 | +0.04% | 18.3만 |
|---|
| 2026.05.05 | ₩1,714,678 | ₩1,758,027 | ₩1,708,756 | ₩1,740,971 | +1.53% | 11.3만 |
|---|
| 2026.05.04 | ₩1,683,545 | ₩1,707,847 | ₩1,669,857 | ₩1,684,989 | +0.09% | 7.2만 |
|---|
| 2026.05.01 | ₩1,713,448 | ₩1,718,113 | ₩1,688,825 | ₩1,693,718 | -1.15% | 9.9만 |
|---|
| 2026.04.30 | ₩1,664,016 | ₩1,711,389 | ₩1,656,570 | ₩1,706,470 | +2.55% | 14.8만 |
|---|
| 2026.04.29 | ₩1,680,524 | ₩1,713,020 | ₩1,642,254 | ₩1,657,733 | -1.36% | 11.6만 |
|---|
| 2026.04.28 | ₩1,704,946 | ₩1,722,818 | ₩1,679,201 | ₩1,687,582 | -1.02% | 9.4만 |
|---|
| 2026.04.27 | ₩1,710,948 | ₩1,733,726 | ₩1,693,999 | ₩1,703,917 | -0.41% | 10.7만 |
|---|
| 2026.04.24 | ₩1,685,430 | ₩1,730,932 | ₩1,673,587 | ₩1,714,276 | +1.71% | 14.9만 |
|---|
| 2026.04.23 | ₩1,720,439 | ₩1,731,467 | ₩1,642,441 | ₩1,690,095 | -1.76% | 14.9만 |
|---|
| 2026.04.22 | ₩1,778,493 | ₩1,789,908 | ₩1,750,074 | ₩1,751,197 | -1.53% | 9.3만 |
|---|
| 2026.04.21 | ₩1,779,375 | ₩1,810,039 | ₩1,761,463 | ₩1,770,178 | -0.52% | 15.1만 |
|---|
| 2026.04.20 | ₩1,784,067 | ₩1,791,178 | ₩1,763,120 | ₩1,770,700 | -0.75% | 11.6만 |
|---|
| 2026.04.17 | ₩1,739,768 | ₩1,794,146 | ₩1,722,030 | ₩1,791,980 | +3.00% | 11.6만 |
|---|
| 2026.04.16 | ₩1,748,403 | ₩1,753,683 | ₩1,719,316 | ₩1,725,492 | -1.31% | 16.9만 |
|---|
| 2026.04.15 | ₩1,794,172 | ₩1,803,503 | ₩1,752,320 | ₩1,758,923 | -1.96% | 14.4만 |
|---|
| 2026.04.14 | ₩1,802,005 | ₩1,825,679 | ₩1,780,257 | ₩1,793,250 | -0.49% | 17.4만 |
|---|
| 2026.04.13 | ₩1,767,745 | ₩1,799,813 | ₩1,761,797 | ₩1,799,078 | +1.77% | 14.6만 |
|---|
| 2026.04.10 | ₩1,793,959 | ₩1,793,959 | ₩1,760,928 | ₩1,771,167 | -1.27% | 12.1만 |
|---|
| 2026.04.09 | ₩1,759,712 | ₩1,784,628 | ₩1,718,848 | ₩1,784,521 | +1.41% | 15.9만 |
|---|
| 2026.04.08 | ₩1,756,437 | ₩1,773,854 | ₩1,747,935 | ₩1,768,160 | +0.67% | 14.4만 |
|---|
| 2026.04.07 | ₩1,688,331 | ₩1,703,222 | ₩1,674,857 | ₩1,697,634 | +0.55% | 16.2만 |
|---|
| 2026.04.06 | ₩1,691,285 | ₩1,695,349 | ₩1,654,151 | ₩1,693,130 | +0.11% | 8.8만 |
|---|
| 2026.04.02 | ₩1,665,339 | ₩1,720,519 | ₩1,660,073 | ₩1,684,187 | +1.13% | 8.8만 |
|---|
| 2026.04.01 | ₩1,697,487 | ₩1,728,045 | ₩1,680,805 | ₩1,703,048 | +0.33% | 17.4만 |
|---|
| 2026.03.31 | ₩1,696,311 | ₩1,714,303 | ₩1,663,628 | ₩1,685,871 | -0.62% | 21.3만 |
|---|
| 2026.03.30 | ₩1,660,300 | ₩1,679,602 | ₩1,642,749 | ₩1,668,133 | +0.47% | 10.8만 |
|---|
| 2026.03.27 | ₩1,680,979 | ₩1,687,181 | ₩1,626,294 | ₩1,646,893 | -2.03% | 16만 |
|---|
| 2026.03.26 | ₩1,678,506 | ₩1,717,164 | ₩1,678,506 | ₩1,697,634 | +1.14% | 17만 |
|---|
| 2026.03.25 | ₩1,724,823 | ₩1,737,723 | ₩1,668,307 | ₩1,691,953 | -1.91% | 12.4만 |
|---|
| 2026.03.24 | ₩1,634,060 | ₩1,701,016 | ₩1,627,497 | ₩1,690,229 | +3.44% | 14.8만 |
|---|
| 2026.03.23 | ₩1,652,894 | ₩1,670,673 | ₩1,638,364 | ₩1,656,290 | +0.21% | 16만 |
|---|
| 2026.03.20 | ₩1,613,969 | ₩1,628,539 | ₩1,597,942 | ₩1,610,052 | -0.24% | 23.3만 |
|---|
| 2026.03.19 | ₩1,573,400 | ₩1,606,296 | ₩1,569,978 | ₩1,591,352 | +1.14% | 21.3만 |
|---|
| 2026.03.18 | ₩1,595,923 | ₩1,616,536 | ₩1,582,035 | ₩1,592,755 | -0.20% | 13.8만 |
|---|
| 2026.03.17 | ₩1,624,903 | ₩1,655,194 | ₩1,602,955 | ₩1,613,047 | -0.73% | 12.5만 |
|---|
| 2026.03.16 | ₩1,588,759 | ₩1,613,421 | ₩1,587,448 | ₩1,602,340 | +0.85% | 17.6만 |
|---|
| 2026.03.13 | ₩1,575,004 | ₩1,586,032 | ₩1,554,298 | ₩1,568,962 | -0.38% | 24.8만 |
|---|
| 2026.03.12 | ₩1,620,105 | ₩1,635,477 | ₩1,555,849 | ₩1,561,289 | -3.63% | 22.3만 |
|---|
| 2026.03.11 | ₩1,640,837 | ₩1,652,894 | ₩1,623,928 | ₩1,642,735 | +0.12% | 13.2만 |
|---|
| 2026.03.10 | ₩1,667,384 | ₩1,669,136 | ₩1,628,205 | ₩1,646,478 | -1.25% | 13.7만 |
|---|
| 2026.03.09 | ₩1,596,418 | ₩1,673,975 | ₩1,594,506 | ₩1,669,055 | +4.55% | 24.4만 |
|---|
| 2026.03.06 | ₩1,661,409 | ₩1,661,663 | ₩1,616,442 | ₩1,616,963 | -2.68% | 16.6만 |
|---|
| 2026.03.05 | ₩1,696,284 | ₩1,729,047 | ₩1,674,282 | ₩1,685,885 | -0.61% | 23.3만 |
|---|
| 2026.03.04 | ₩1,766,262 | ₩1,772,143 | ₩1,714,998 | ₩1,719,904 | -2.62% | 31.9만 |
|---|
| 2026.03.03 | ₩1,727,430 | ₩1,769,737 | ₩1,720,145 | ₩1,760,073 | +1.89% | 19.6만 |
|---|
| 2026.03.02 | ₩1,800,067 | ₩1,813,047 | ₩1,763,615 | ₩1,771,274 | -1.60% | 19.7만 |
|---|
| 2026.02.27 | ₩1,824,248 | ₩1,837,977 | ₩1,793,664 | ₩1,826,882 | +0.14% | 25.3만 |
|---|
| 2026.02.26 | ₩1,854,124 | ₩1,854,124 | ₩1,810,160 | ₩1,840,957 | -0.71% | 14.2만 |
|---|
| 2026.02.25 | ₩1,853,924 | ₩1,857,011 | ₩1,829,448 | ₩1,844,553 | -0.51% | 9만 |
|---|
| 2026.02.24 | ₩1,865,620 | ₩1,886,927 | ₩1,841,973 | ₩1,844,219 | -1.15% | 13.6만 |
|---|
| 2026.02.23 | ₩1,827,377 | ₩1,867,892 | ₩1,827,229 | ₩1,862,372 | +1.92% | 10.1만 |
|---|
| 2026.02.20 | ₩1,828,526 | ₩1,867,786 | ₩1,818,755 | ₩1,841,399 | +0.70% | 15.7만 |
|---|
| 2026.02.19 | ₩1,828,753 | ₩1,846,852 | ₩1,814,918 | ₩1,840,035 | +0.62% | 10.2만 |
|---|
| 2026.02.18 | ₩1,799,559 | ₩1,849,994 | ₩1,799,559 | ₩1,838,752 | +2.18% | 12만 |
|---|
| 2026.02.17 | ₩1,804,572 | ₩1,829,970 | ₩1,793,357 | ₩1,808,903 | +0.24% | 14.7만 |
|---|
| 2026.02.13 | ₩1,820,278 | ₩1,841,813 | ₩1,806,871 | ₩1,819,209 | -0.06% | 15.6만 |
|---|
| 2026.02.12 | ₩1,853,242 | ₩1,859,819 | ₩1,775,391 | ₩1,815,159 | -2.05% | 16.2만 |
|---|
| 2026.02.11 | ₩1,860,581 | ₩1,880,992 | ₩1,852,266 | ₩1,861,583 | +0.05% | 15.3만 |
|---|
| 2026.02.10 | ₩1,853,696 | ₩1,901,297 | ₩1,835,798 | ₩1,871,849 | +0.98% | 14.5만 |
|---|
| 2026.02.09 | ₩1,831,948 | ₩1,859,284 | ₩1,798,784 | ₩1,845,850 | +0.76% | 25.1만 |
|---|
| 2026.02.06 | ₩1,850,061 | ₩1,862,024 | ₩1,771,221 | ₩1,836,078 | -0.76% | 23만 |
|---|
| 2026.02.05 | ₩1,849,927 | ₩1,860,634 | ₩1,827,189 | ₩1,848,483 | -0.08% | 17.4만 |
|---|
| 2026.02.04 | ₩1,857,413 | ₩1,890,176 | ₩1,847,013 | ₩1,857,680 | +0.01% | 10.2만 |
|---|
| 2026.02.03 | ₩1,855,314 | ₩1,904,826 | ₩1,821,281 | ₩1,831,173 | -1.30% | 12.4만 |
|---|
| 2026.02.02 | ₩1,823,954 | ₩1,856,423 | ₩1,812,592 | ₩1,852,173 | +1.55% | 15.7만 |
|---|
| 2026.01.30 | ₩1,836,707 | ₩1,863,080 | ₩1,825,184 | ₩1,835,637 | -0.06% | 15.7만 |
|---|
| 2026.01.29 | ₩1,860,741 | ₩1,874,068 | ₩1,821,949 | ₩1,861,784 | +0.06% | 14.7만 |
|---|
| 2026.01.28 | ₩1,889,120 | ₩1,897,955 | ₩1,867,946 | ₩1,873,600 | -0.82% | 10.9만 |
|---|
| 2026.01.27 | ₩1,897,273 | ₩1,927,483 | ₩1,893,584 | ₩1,905,067 | +0.41% | 10.6만 |
|---|
| 2026.01.26 | ₩1,878,399 | ₩1,917,324 | ₩1,871,141 | ₩1,905,722 | +1.45% | 8.7만 |
|---|
| 2026.01.23 | ₩1,916,282 | ₩1,916,536 | ₩1,860,928 | ₩1,879,910 | -1.90% | 12.4만 |
|---|
| 2026.01.22 | ₩1,937,950 | ₩1,947,267 | ₩1,912,846 | ₩1,922,350 | -0.80% | 9.2만 |
|---|
| 2026.01.21 | ₩1,885,136 | ₩1,935,918 | ₩1,871,609 | ₩1,928,793 | +2.32% | 15.5만 |
|---|
| 2026.01.20 | ₩1,908,850 | ₩1,916,750 | ₩1,858,068 | ₩1,876,193 | -1.71% | 26.4만 |
|---|
| 2026.01.16 | ₩1,992,181 | ₩1,999,466 | ₩1,936,292 | ₩1,952,453 | -1.99% | 18.9만 |
|---|
| 2026.01.15 | ₩1,998,089 | ₩2,008,422 | ₩1,962,532 | ₩2,000,548 | +0.12% | 9.6만 |
|---|
| 2026.01.14 | ₩1,978,346 | ₩2,003,075 | ₩1,964,150 | ₩1,985,778 | +0.38% | 11만 |
|---|
| 2026.01.13 | ₩2,005,080 | ₩2,024,356 | ₩1,944,072 | ₩1,984,735 | -1.01% | 14.8만 |
|---|
| 2026.01.12 | ₩1,985,724 | ₩2,001,270 | ₩1,963,160 | ₩1,994,373 | +0.44% | 10.7만 |
|---|
| 2026.01.09 | ₩1,962,131 | ₩2,005,080 | ₩1,961,650 | ₩1,985,190 | +1.18% | 14.2만 |
|---|
| 2026.01.08 | ₩1,951,010 | ₩1,982,717 | ₩1,933,565 | ₩1,958,562 | +0.39% | 15만 |
|---|
| 2026.01.07 | ₩1,982,356 | ₩2,000,214 | ₩1,950,769 | ₩1,966,141 | -0.82% | 11.8만 |
|---|
| 2026.01.06 | ₩1,925,157 | ₩1,995,589 | ₩1,925,157 | ₩1,985,230 | +3.12% | 12.6만 |
|---|
| 2026.01.05 | ₩1,882,423 | ₩1,941,866 | ₩1,882,423 | ₩1,933,739 | +2.73% | 12.2만 |
|---|
| 2026.01.02 | ₩1,869,897 | ₩1,890,109 | ₩1,850,662 | ₩1,886,633 | +0.90% | 13.2만 |
|---|
| 2025.12.31 | ₩1,883,532 | ₩1,895,175 | ₩1,863,414 | ₩1,863,642 | -1.06% | 6.4만 |
|---|
| 2025.12.30 | ₩1,887,342 | ₩1,894,667 | ₩1,878,506 | ₩1,890,550 | +0.17% | 7.3만 |
|---|
| 2025.12.29 | ₩1,897,193 | ₩1,905,735 | ₩1,880,859 | ₩1,897,434 | +0.01% | 6.9만 |
|---|
| 2025.12.26 | ₩1,894,346 | ₩1,901,524 | ₩1,888,117 | ₩1,898,276 | +0.21% | 4만 |
|---|
| 2025.12.24 | ₩1,889,120 | ₩1,898,142 | ₩1,880,859 | ₩1,894,346 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩1,884,227 | ₩1,893,651 | ₩1,870,980 | ₩1,890,924 | +0.36% | 8.3만 |
|---|
| 2025.12.22 | ₩1,887,288 | ₩1,898,490 | ₩1,871,435 | ₩1,887,997 | +0.04% | 9.1만 |
|---|
| 2025.12.19 | ₩1,861,770 | ₩1,879,910 | ₩1,845,917 | ₩1,874,763 | +0.70% | 44.5만 |
|---|
| 2025.12.18 | ₩1,872,598 | ₩1,880,738 | ₩1,852,520 | ₩1,857,266 | -0.82% | 13.4만 |
|---|
| 2025.12.17 | ₩1,839,086 | ₩1,877,036 | ₩1,839,086 | ₩1,850,930 | +0.64% | 15.3만 |
|---|
| 2025.12.16 | ₩1,891,058 | ₩1,894,694 | ₩1,850,007 | ₩1,853,295 | -2.00% | 14.3만 |
|---|
| 2025.12.15 | ₩1,892,194 | ₩1,902,353 | ₩1,874,095 | ₩1,888,077 | -0.22% | 13.1만 |
|---|
| 2025.12.12 | ₩1,905,147 | ₩1,905,147 | ₩1,857,934 | ₩1,862,906 | -2.22% | 16.2만 |
|---|
| 2025.12.11 | ₩1,889,574 | ₩1,901,952 | ₩1,871,408 | ₩1,900,254 | +0.57% | 14.4만 |
|---|
| 2025.12.10 | ₩1,841,131 | ₩1,898,316 | ₩1,819,276 | ₩1,879,228 | +2.07% | 14.3만 |
|---|
| 2025.12.09 | ₩1,848,416 | ₩1,872,638 | ₩1,832,804 | ₩1,833,205 | -0.82% | 11.4만 |
|---|
| 2025.12.08 | ₩1,881,166 | ₩1,884,187 | ₩1,823,099 | ₩1,846,505 | -1.84% | 18.9만 |
|---|
| 2025.12.05 | ₩1,901,912 | ₩1,912,619 | ₩1,877,356 | ₩1,891,272 | -0.56% | 10.4만 |
|---|
| 2025.12.04 | ₩1,924,904 | ₩1,926,401 | ₩1,862,546 | ₩1,901,899 | -1.20% | 12.8만 |
|---|
| 2025.12.03 | ₩1,942,548 | ₩1,956,931 | ₩1,916,856 | ₩1,918,033 | -1.26% | 16.1만 |
|---|
| 2025.12.02 | ₩1,955,822 | ₩1,968,761 | ₩1,933,191 | ₩1,934,448 | -1.09% | 14.6만 |
|---|
| 2025.12.01 | ₩1,969,697 | ₩1,989,627 | ₩1,956,223 | ₩1,962,425 | -0.37% | 10.8만 |
|---|
| 2025.11.28 | ₩1,986,366 | ₩1,994,480 | ₩1,965,326 | ₩1,973,961 | -0.62% | 5.7만 |
|---|
| 2025.11.26 | ₩1,994,720 | ₩2,011,563 | ₩1,969,884 | ₩1,987,101 | -0.38% | 12.6만 |
|---|
| 2025.11.25 | ₩1,975,726 | ₩2,038,725 | ₩1,970,125 | ₩2,013,127 | +1.89% | 22만 |
|---|
| 2025.11.24 | ₩1,940,770 | ₩1,973,721 | ₩1,918,006 | ₩1,965,166 | +1.26% | 25.4만 |
|---|
| 2025.11.21 | ₩1,876,608 | ₩1,955,809 | ₩1,862,813 | ₩1,941,385 | +3.45% | 29.3만 |
|---|
| 2025.11.20 | ₩1,900,415 | ₩1,909,304 | ₩1,854,151 | ₩1,870,619 | -1.57% | 9.7만 |
|---|
| 2025.11.19 | ₩1,871,996 | ₩1,884,401 | ₩1,855,341 | ₩1,877,330 | +0.28% | 9.1만 |
|---|
| 2025.11.18 | ₩1,848,136 | ₩1,876,207 | ₩1,817,364 | ₩1,866,663 | +1.00% | 16.3만 |
|---|
| 2025.11.17 | ₩1,867,291 | ₩1,882,235 | ₩1,851,732 | ₩1,856,651 | -0.57% | 10만 |
|---|
| 2025.11.14 | ₩1,866,141 | ₩1,896,498 | ₩1,847,093 | ₩1,875,525 | +0.50% | 13.9만 |
|---|
| 2025.11.13 | ₩1,916,282 | ₩1,954,592 | ₩1,880,123 | ₩1,887,689 | -1.49% | 14.6만 |
|---|
| 2025.11.12 | ₩1,929,595 | ₩1,966,409 | ₩1,914,517 | ₩1,935,317 | +0.30% | 16.3만 |
|---|
| 2025.11.11 | ₩1,931,828 | ₩1,954,405 | ₩1,921,602 | ₩1,931,641 | -0.01% | 14.5만 |
|---|
| 2025.11.10 | ₩1,917,418 | ₩1,932,817 | ₩1,890,015 | ₩1,914,945 | -0.13% | 10.6만 |
|---|
| 2025.11.07 | ₩1,898,744 | ₩1,928,245 | ₩1,841,960 | ₩1,924,008 | +1.33% | 19.4만 |
|---|
| 2025.11.06 | ₩1,903,102 | ₩1,937,963 | ₩1,894,801 | ₩1,924,369 | +1.12% | 21.1만 |
|---|
| 2025.11.05 | ₩1,858,027 | ₩1,927,644 | ₩1,858,027 | ₩1,924,516 | +3.58% | 13.7만 |
|---|
| 2025.11.04 | ₩1,866,128 | ₩1,914,758 | ₩1,858,883 | ₩1,898,610 | +1.74% | 17.6만 |
|---|
| 2025.11.03 | ₩1,883,171 | ₩1,887,435 | ₩1,840,530 | ₩1,880,605 | -0.14% | 12.6만 |
|---|
| 2025.10.31 | ₩1,859,484 | ₩1,904,452 | ₩1,845,141 | ₩1,893,183 | +1.81% | 17.8만 |
|---|
| 2025.10.30 | ₩1,848,456 | ₩1,879,228 | ₩1,834,595 | ₩1,840,677 | -0.42% | 13만 |
|---|
| 2025.10.29 | ₩1,863,775 | ₩1,892,876 | ₩1,849,954 | ₩1,863,615 | -0.01% | 16.7만 |
|---|
| 2025.10.28 | ₩1,888,104 | ₩1,896,324 | ₩1,872,705 | ₩1,877,530 | -0.56% | 13.1만 |
|---|
| 2025.10.27 | ₩1,916,202 | ₩1,929,702 | ₩1,890,095 | ₩1,897,755 | -0.96% | 17.5만 |
|---|
| 2025.10.24 | ₩1,928,874 | ₩1,944,500 | ₩1,900,789 | ₩1,917,284 | -0.60% | 13.5만 |
|---|
| 2025.10.23 | ₩1,845,168 | ₩1,923,139 | ₩1,845,168 | ₩1,921,869 | +4.16% | 14.7만 |
|---|
| 2025.10.22 | ₩1,847,347 | ₩1,869,162 | ₩1,836,052 | ₩1,846,598 | -0.04% | 16.6만 |
|---|
| 2025.10.21 | ₩1,825,371 | ₩1,878,479 | ₩1,803,329 | ₩1,852,119 | +1.47% | 17.5만 |
|---|
| 2025.10.20 | ₩1,808,836 | ₩1,842,267 | ₩1,806,697 | ₩1,814,277 | +0.30% | 10.9만 |
|---|
| 2025.10.17 | ₩1,797,701 | ₩1,813,715 | ₩1,788,438 | ₩1,803,610 | +0.33% | 15.5만 |
|---|
| 2025.10.16 | ₩1,761,757 | ₩1,818,594 | ₩1,752,520 | ₩1,817,418 | +3.16% | 15.3만 |
|---|
| 2025.10.15 | ₩1,739,875 | ₩1,777,557 | ₩1,714,544 | ₩1,743,083 | +0.18% | 12.6만 |
|---|
| 2025.10.14 | ₩1,698,370 | ₩1,755,501 | ₩1,698,370 | ₩1,741,800 | +2.56% | 20만 |
|---|
| 2025.10.13 | ₩1,717,271 | ₩1,737,736 | ₩1,704,786 | ₩1,717,338 | +0.00% | 9.2만 |
|---|
| 2025.10.10 | ₩1,750,087 | ₩1,754,325 | ₩1,698,503 | ₩1,702,540 | -2.72% | 11.5만 |
|---|