시장 데이터를 불러오는 중
전체 종목
마테리언 과거 주가
Materion Corporation · MTRN · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Materion Corporation · MTRN · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩377,230 | ₩386,449 | ₩368,225 | ₩374,148 | -0.82% | 21.8만 |
| 2026.10.08 | ₩383,901 | ₩387,663 | ₩366,424 | ₩369,692 | -3.70% | 23.9만 |
| 2026.10.07 | ₩405,046 | ₩407,234 | ₩386,195 | ₩387,850 | -4.25% | 29.9만 |
| 2026.10.06 | ₩429,980 | ₩430,314 | ₩412,864 | ₩416,439 | -3.15% | 41.1만 |
| 2026.10.05 | ₩412,971 | ₩433,569 | ₩401,657 | ₩425,818 | +3.11% | 61.8만 |
| 2026.10.02 | ₩389,891 | ₩419,228 | ₩386,489 | ₩416,453 | +6.81% | 40.7만 |
| 2026.10.01 | ₩353,897 | ₩384,754 | ₩349,027 | ₩380,405 | +7.49% | 38.4만 |
| 2026.09.30 | ₩360,420 | ₩365,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,660 |
| -0.21% |
| 25만 |
| 2026.09.29 | ₩353,977 | ₩359,647 | ₩348,467 | ₩358,286 | +1.22% | 15.1만 |
|---|
| 2026.09.28 | ₩347,747 | ₩355,524 | ₩346,279 | ₩349,521 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩343,904 | ₩356,498 | ₩341,463 | ₩353,483 | +2.79% | 23.4만 |
|---|
| 2026.09.24 | ₩332,938 | ₩344,665 | ₩329,856 | ₩341,716 | +2.64% | 22.9만 |
|---|
| 2026.09.23 | ₩332,458 | ₩341,530 | ₩332,458 | ₩339,835 | +2.22% | 15.3만 |
|---|
| 2026.09.22 | ₩340,716 | ₩345,292 | ₩337,594 | ₩337,928 | -0.82% | 19.8만 |
|---|
| 2026.09.21 | ₩343,624 | ₩343,624 | ₩337,527 | ₩339,702 | -1.14% | 17.4만 |
|---|
| 2026.09.18 | ₩335,673 | ₩336,407 | ₩329,923 | ₩335,566 | -0.03% | 44.7만 |
|---|
| 2026.09.17 | ₩342,357 | ₩346,746 | ₩333,071 | ₩334,152 | -2.40% | 19.1만 |
|---|
| 2026.09.16 | ₩326,241 | ₩333,912 | ₩322,772 | ₩331,270 | +1.54% | 18.9만 |
|---|
| 2026.09.15 | ₩325,280 | ₩325,280 | ₩313,340 | ₩319,490 | -1.78% | 31.8만 |
|---|
| 2026.09.14 | ₩327,735 | ₩336,046 | ₩319,690 | ₩320,478 | -2.21% | 35.1만 |
|---|
| 2026.09.11 | ₩342,463 | ₩346,239 | ₩339,155 | ₩343,544 | +0.32% | 27.3만 |
|---|
| 2026.09.10 | ₩327,348 | ₩337,194 | ₩327,348 | ₩335,753 | +2.57% | 26.4만 |
|---|
| 2026.09.09 | ₩341,009 | ₩348,520 | ₩336,847 | ₩337,621 | -0.99% | 25만 |
|---|
| 2026.09.08 | ₩328,362 | ₩346,679 | ₩328,362 | ₩341,116 | +3.88% | 27.7만 |
|---|
| 2026.09.04 | ₩320,357 | ₩328,989 | ₩317,036 | ₩325,841 | +1.71% | 15.9만 |
|---|
| 2026.09.03 | ₩318,810 | ₩321,278 | ₩310,672 | ₩320,931 | +0.67% | 26.1만 |
|---|
| 2026.09.02 | ₩322,452 | ₩326,134 | ₩316,288 | ₩317,476 | -1.54% | 26만 |
|---|
| 2026.09.01 | ₩307,443 | ₩314,501 | ₩301,360 | ₩312,433 | +1.62% | 27.6만 |
|---|
| 2026.08.31 | ₩317,569 | ₩321,865 | ₩312,246 | ₩314,954 | -0.82% | 18.8만 |
|---|
| 2026.08.28 | ₩333,312 | ₩346,466 | ₩316,622 | ₩317,169 | -4.84% | 22.7만 |
|---|
| 2026.08.27 | ₩308,991 | ₩330,790 | ₩308,991 | ₩328,389 | +6.28% | 40.9만 |
|---|
| 2026.08.26 | ₩310,819 | ₩318,917 | ₩310,819 | ₩314,914 | +1.32% | 25.4만 |
|---|
| 2026.08.25 | ₩311,232 | ₩312,646 | ₩306,736 | ₩310,178 | -0.34% | 20.8만 |
|---|
| 2026.08.24 | ₩306,483 | ₩310,645 | ₩301,333 | ₩306,630 | +0.05% | 21.7만 |
|---|
| 2026.08.21 | ₩315,194 | ₩316,515 | ₩300,946 | ₩309,458 | -1.82% | 24.7만 |
|---|
| 2026.08.20 | ₩322,892 | ₩323,052 | ₩309,938 | ₩310,472 | -3.85% | 36.9만 |
|---|
| 2026.08.19 | ₩359,286 | ₩359,487 | ₩323,146 | ₩327,148 | -8.95% | 43.3만 |
|---|
| 2026.08.18 | ₩371,827 | ₩373,455 | ₩349,401 | ₩352,242 | -5.27% | 31.7만 |
|---|
| 2026.08.17 | ₩380,165 | ₩386,876 | ₩379,471 | ₩383,941 | +0.99% | 23.3만 |
|---|
| 2026.08.14 | ₩374,562 | ₩386,889 | ₩373,161 | ₩377,737 | +0.85% | 24.3만 |
|---|
| 2026.08.13 | ₩375,616 | ₩387,116 | ₩374,709 | ₩376,696 | +0.29% | 35.9만 |
|---|
| 2026.08.12 | ₩387,863 | ₩387,863 | ₩377,484 | ₩377,897 | -2.57% | 19.1만 |
|---|
| 2026.08.11 | ₩379,205 | ₩380,432 | ₩373,201 | ₩374,615 | -1.21% | 20.4만 |
|---|
| 2026.08.10 | ₩387,930 | ₩394,734 | ₩372,467 | ₩373,108 | -3.82% | 35.4만 |
|---|
| 2026.08.07 | ₩384,234 | ₩401,551 | ₩383,327 | ₩386,956 | +0.71% | 44.8만 |
|---|
| 2026.08.06 | ₩388,010 | ₩388,010 | ₩362,542 | ₩371,227 | -4.33% | 58.6만 |
|---|
| 2026.08.05 | ₩334,312 | ₩406,340 | ₩333,872 | ₩396,334 | +18.55% | 92.6만 |
|---|
| 2026.08.04 | ₩297,131 | ₩304,148 | ₩292,195 | ₩302,974 | +1.97% | 41.2만 |
|---|
| 2026.08.03 | ₩276,426 | ₩289,673 | ₩273,210 | ₩285,137 | +3.15% | 34.5만 |
|---|
| 2026.07.31 | ₩285,604 | ₩288,499 | ₩273,250 | ₩281,282 | -1.51% | 73.4만 |
|---|
| 2026.07.30 | ₩266,380 | ₩281,922 | ₩262,884 | ₩277,640 | +4.23% | 38.8만 |
|---|
| 2026.07.29 | ₩283,283 | ₩284,163 | ₩251,491 | ₩252,598 | -10.83% | 58만 |
|---|
| 2026.07.28 | ₩316,595 | ₩317,316 | ₩276,132 | ₩279,761 | -11.63% | 69.3만 |
|---|
| 2026.07.27 | ₩325,827 | ₩332,178 | ₩305,736 | ₩322,612 | -0.99% | 58.2만 |
|---|
| 2026.07.24 | ₩332,711 | ₩334,245 | ₩320,491 | ₩321,545 | -3.36% | 26.3만 |
|---|
| 2026.07.23 | ₩330,790 | ₩338,008 | ₩326,855 | ₩331,671 | +0.27% | 26.7만 |
|---|
| 2026.07.22 | ₩333,525 | ₩340,796 | ₩332,244 | ₩334,406 | +0.26% | 20.8만 |
|---|
| 2026.07.21 | ₩332,671 | ₩342,850 | ₩326,147 | ₩339,969 | +2.19% | 15.8만 |
|---|
| 2026.07.20 | ₩328,642 | ₩335,139 | ₩321,825 | ₩322,919 | -1.74% | 13.9만 |
|---|
| 2026.07.17 | ₩314,647 | ₩329,870 | ₩308,244 | ₩327,015 | +3.93% | 22.1만 |
|---|
| 2026.07.16 | ₩329,883 | ₩332,324 | ₩318,850 | ₩324,053 | -1.77% | 25.5만 |
|---|
| 2026.07.15 | ₩340,342 | ₩342,757 | ₩328,282 | ₩334,859 | -1.61% | 31.7만 |
|---|
| 2026.07.14 | ₩340,983 | ₩343,891 | ₩329,002 | ₩337,888 | -0.91% | 22.2만 |
|---|
| 2026.07.13 | ₩337,687 | ₩341,636 | ₩327,855 | ₩329,189 | -2.52% | 26.5만 |
|---|
| 2026.07.10 | ₩339,608 | ₩349,468 | ₩336,900 | ₩343,744 | +1.22% | 22.8만 |
|---|
| 2026.07.09 | ₩337,594 | ₩348,520 | ₩334,886 | ₩342,504 | +1.45% | 20.9만 |
|---|
| 2026.07.08 | ₩323,586 | ₩333,085 | ₩322,866 | ₩331,270 | +2.37% | 22.3만 |
|---|
| 2026.07.07 | ₩338,421 | ₩340,729 | ₩324,426 | ₩329,790 | -2.55% | 49만 |
|---|
| 2026.07.06 | ₩358,366 | ₩368,599 | ₩348,800 | ₩349,267 | -2.54% | 37.5만 |
|---|
| 2026.07.02 | ₩380,178 | ₩381,606 | ₩344,771 | ₩354,110 | -6.86% | 52.2만 |
|---|
| 2026.07.01 | ₩391,612 | ₩391,612 | ₩373,948 | ₩378,284 | -3.40% | 44.6만 |
|---|
| 2026.06.30 | ₩390,438 | ₩398,722 | ₩388,530 | ₩396,748 | +1.62% | 30.3만 |
|---|
| 2026.06.29 | ₩374,429 | ₩390,464 | ₩360,207 | ₩386,262 | +3.16% | 38.1만 |
|---|
| 2026.06.26 | ₩368,518 | ₩383,127 | ₩364,396 | ₩382,913 | +3.91% | 160.3만 |
|---|
| 2026.06.25 | ₩366,931 | ₩381,673 | ₩363,542 | ₩375,949 | +2.46% | 41.1만 |
|---|
| 2026.06.24 | ₩349,494 | ₩372,347 | ₩343,237 | ₩359,700 | +2.92% | 46.8만 |
|---|
| 2026.06.23 | ₩354,510 | ₩366,878 | ₩352,242 | ₩353,990 | -0.15% | 30.9만 |
|---|
| 2026.06.22 | ₩366,891 | ₩375,616 | ₩365,130 | ₩370,453 | +0.97% | 28.3만 |
|---|
| 2026.06.18 | ₩357,846 | ₩368,772 | ₩354,470 | ₩366,851 | +2.52% | 63.8만 |
|---|
| 2026.06.17 | ₩342,584 | ₩361,114 | ₩341,249 | ₩352,082 | +2.77% | 61.9만 |
|---|
| 2026.06.16 | ₩340,196 | ₩345,932 | ₩338,194 | ₩342,170 | +0.58% | 28만 |
|---|
| 2026.06.15 | ₩336,180 | ₩339,528 | ₩326,414 | ₩336,380 | +0.06% | 38.8만 |
|---|
| 2026.06.12 | ₩334,406 | ₩343,050 | ₩326,227 | ₩329,870 | -1.36% | 44.5만 |
|---|
| 2026.06.11 | ₩305,255 | ₩329,563 | ₩304,108 | ₩328,189 | +7.51% | 41만 |
|---|
| 2026.06.10 | ₩306,429 | ₩315,675 | ₩298,665 | ₩298,905 | -2.46% | 32.3만 |
|---|
| 2026.06.09 | ₩304,282 | ₩312,246 | ₩297,438 | ₩308,537 | +1.40% | 41만 |
|---|
| 2026.06.08 | ₩299,786 | ₩305,055 | ₩293,449 | ₩300,866 | +0.36% | 18.6만 |
|---|
| 2026.06.05 | ₩297,237 | ₩306,843 | ₩291,181 | ₩294,503 | -0.92% | 47.5만 |
|---|
| 2026.06.04 | ₩301,947 | ₩306,843 | ₩290,967 | ₩303,428 | +0.49% | 39.8만 |
|---|
| 2026.06.03 | ₩304,708 | ₩306,950 | ₩299,225 | ₩304,869 | +0.05% | 29.7만 |
|---|
| 2026.06.02 | ₩299,279 | ₩311,446 | ₩299,039 | ₩306,843 | +2.53% | 29.4만 |
|---|
| 2026.06.01 | ₩292,288 | ₩297,624 | ₩289,820 | ₩297,598 | +1.82% | 30.4만 |
|---|
| 2026.05.29 | ₩295,730 | ₩298,411 | ₩289,446 | ₩293,555 | -0.74% | 47.7만 |
|---|
| 2026.05.28 | ₩291,781 | ₩300,199 | ₩289,580 | ₩296,477 | +1.61% | 24.5만 |
|---|
| 2026.05.27 | ₩296,304 | ₩299,812 | ₩291,714 | ₩296,224 | -0.03% | 27.2만 |
|---|
| 2026.05.26 | ₩294,596 | ₩303,161 | ₩288,939 | ₩297,411 | +0.96% | 27.3만 |
|---|
| 2026.05.22 | ₩283,550 | ₩290,714 | ₩281,082 | ₩286,885 | +1.18% | 21.5만 |
|---|
| 2026.05.21 | ₩270,769 | ₩282,669 | ₩268,221 | ₩280,321 | +3.53% | 29.3만 |
|---|
| 2026.05.20 | ₩263,205 | ₩275,091 | ₩260,029 | ₩274,891 | +4.44% | 22.6만 |
|---|
| 2026.05.19 | ₩266,460 | ₩266,460 | ₩258,215 | ₩258,815 | -2.87% | 34.6만 |
|---|
| 2026.05.18 | ₩275,091 | ₩280,054 | ₩264,725 | ₩269,875 | -1.90% | 28.5만 |
|---|
| 2026.05.15 | ₩273,224 | ₩275,145 | ₩266,980 | ₩273,517 | +0.11% | 31.8만 |
|---|
| 2026.05.14 | ₩285,604 | ₩287,659 | ₩280,174 | ₩281,615 | -1.40% | 29.8만 |
|---|
| 2026.05.13 | ₩274,144 | ₩285,284 | ₩272,156 | ₩281,562 | +2.71% | 31.8만 |
|---|
| 2026.05.12 | ₩269,168 | ₩275,545 | ₩265,179 | ₩271,689 | +0.94% | 25만 |
|---|
| 2026.05.11 | ₩268,087 | ₩273,264 | ₩265,926 | ₩270,862 | +1.04% | 39.3만 |
|---|
| 2026.05.08 | ₩260,990 | ₩268,968 | ₩260,923 | ₩265,980 | +1.91% | 18.9만 |
|---|
| 2026.05.07 | ₩265,659 | ₩265,659 | ₩252,385 | ₩254,893 | -4.05% | 29.8만 |
|---|
| 2026.05.06 | ₩269,328 | ₩269,328 | ₩258,308 | ₩262,631 | -2.49% | 34.6만 |
|---|
| 2026.05.05 | ₩255,360 | ₩267,487 | ₩255,360 | ₩262,711 | +2.88% | 27만 |
|---|
| 2026.05.04 | ₩249,650 | ₩253,439 | ₩245,981 | ₩252,679 | +1.21% | 19.6만 |
|---|
| 2026.05.01 | ₩243,073 | ₩255,680 | ₩242,566 | ₩251,104 | +3.30% | 30.9만 |
|---|
| 2026.04.30 | ₩235,949 | ₩248,049 | ₩233,721 | ₩245,221 | +3.93% | 66만 |
|---|
| 2026.04.29 | ₩240,058 | ₩259,189 | ₩218,832 | ₩230,186 | -4.11% | 41.8만 |
|---|
| 2026.04.28 | ₩239,137 | ₩241,739 | ₩236,256 | ₩236,509 | -1.10% | 21.5만 |
|---|
| 2026.04.27 | ₩248,663 | ₩249,477 | ₩242,193 | ₩242,206 | -2.60% | 23.9만 |
|---|
| 2026.04.24 | ₩246,368 | ₩250,130 | ₩243,713 | ₩247,996 | +0.66% | 16.6만 |
|---|
| 2026.04.23 | ₩236,029 | ₩244,581 | ₩235,856 | ₩244,474 | +3.58% | 19.1만 |
|---|
| 2026.04.22 | ₩242,926 | ₩243,153 | ₩236,616 | ₩239,217 | -1.53% | 20.2만 |
|---|
| 2026.04.21 | ₩242,379 | ₩247,129 | ₩236,429 | ₩237,950 | -1.83% | 23만 |
|---|
| 2026.04.20 | ₩240,898 | ₩245,421 | ₩240,418 | ₩241,405 | +0.21% | 19.2만 |
|---|
| 2026.04.17 | ₩226,904 | ₩242,739 | ₩226,050 | ₩242,739 | +6.98% | 27.3만 |
|---|
| 2026.04.16 | ₩217,885 | ₩224,209 | ₩217,885 | ₩222,194 | +1.98% | 16.4만 |
|---|
| 2026.04.15 | ₩218,859 | ₩219,219 | ₩214,296 | ₩217,352 | -0.69% | 13만 |
|---|
| 2026.04.14 | ₩224,863 | ₩225,490 | ₩220,380 | ₩220,647 | -1.87% | 14.4만 |
|---|
| 2026.04.13 | ₩216,471 | ₩223,475 | ₩214,270 | ₩223,235 | +3.12% | 26.2만 |
|---|
| 2026.04.10 | ₩219,633 | ₩220,540 | ₩216,778 | ₩217,912 | -0.78% | 10.9만 |
|---|
| 2026.04.09 | ₩215,257 | ₩219,660 | ₩212,469 | ₩217,418 | +1.00% | 23.6만 |
|---|
| 2026.04.08 | ₩210,321 | ₩217,819 | ₩208,600 | ₩216,244 | +2.82% | 16.3만 |
|---|
| 2026.04.07 | ₩197,607 | ₩201,449 | ₩195,606 | ₩201,262 | +1.85% | 12만 |
|---|
| 2026.04.06 | ₩198,341 | ₩200,182 | ₩194,739 | ₩198,594 | +0.13% | 11.5만 |
|---|
| 2026.04.02 | ₩190,603 | ₩200,769 | ₩190,456 | ₩198,941 | +4.37% | 17.5만 |
|---|
| 2026.04.01 | ₩196,673 | ₩202,716 | ₩195,179 | ₩197,327 | +0.33% | 23.3만 |
|---|
| 2026.03.31 | ₩186,947 | ₩194,272 | ₩184,973 | ₩192,978 | +3.23% | 22.4만 |
|---|
| 2026.03.30 | ₩192,017 | ₩192,017 | ₩181,478 | ₩183,332 | -4.52% | 18.7만 |
|---|
| 2026.03.27 | ₩186,294 | ₩190,269 | ₩185,440 | ₩188,628 | +1.25% | 12.7만 |
|---|
| 2026.03.26 | ₩193,805 | ₩196,500 | ₩186,867 | ₩187,681 | -3.16% | 18만 |
|---|
| 2026.03.25 | ₩193,058 | ₩198,154 | ₩190,910 | ₩197,594 | +2.35% | 17.9만 |
|---|
| 2026.03.24 | ₩180,544 | ₩190,830 | ₩180,544 | ₩188,708 | +4.52% | 37.3만 |
|---|
| 2026.03.23 | ₩182,385 | ₩189,989 | ₩180,771 | ₩184,079 | +0.93% | 35.8만 |
|---|
| 2026.03.20 | ₩183,372 | ₩185,066 | ₩172,819 | ₩176,181 | -3.92% | 45.5만 |
|---|
| 2026.03.19 | ₩181,037 | ₩184,719 | ₩179,050 | ₩180,664 | -0.21% | 21.9만 |
|---|
| 2026.03.18 | ₩189,149 | ₩193,658 | ₩188,335 | ₩188,628 | -0.28% | 24.7만 |
|---|
| 2026.03.17 | ₩192,524 | ₩195,766 | ₩190,149 | ₩192,737 | +0.11% | 29.5만 |
|---|
| 2026.03.16 | ₩182,772 | ₩193,244 | ₩182,718 | ₩192,217 | +5.17% | 37.5만 |
|---|
| 2026.03.13 | ₩185,427 | ₩189,669 | ₩178,609 | ₩181,424 | -2.16% | 25.3만 |
|---|
| 2026.03.12 | ₩191,337 | ₩191,777 | ₩184,213 | ₩184,639 | -3.50% | 24.8만 |
|---|
| 2026.03.11 | ₩195,286 | ₩195,913 | ₩189,802 | ₩191,270 | -2.06% | 19.8만 |
|---|
| 2026.03.10 | ₩194,432 | ₩201,636 | ₩194,045 | ₩196,886 | +1.26% | 15.6만 |
|---|
| 2026.03.09 | ₩185,920 | ₩195,072 | ₩180,370 | ₩193,751 | +4.21% | 19.9만 |
|---|
| 2026.03.06 | ₩195,512 | ₩198,114 | ₩190,056 | ₩192,364 | -1.61% | 25만 |
|---|
| 2026.03.05 | ₩210,441 | ₩213,589 | ₩194,805 | ₩200,649 | -4.65% | 26.1만 |
|---|
| 2026.03.04 | ₩217,098 | ₩217,098 | ₩209,667 | ₩213,603 | -1.61% | 29.9만 |
|---|
| 2026.03.03 | ₩209,801 | ₩217,205 | ₩205,451 | ₩215,137 | +2.54% | 28.2만 |
|---|
| 2026.03.02 | ₩214,910 | ₩225,356 | ₩212,495 | ₩222,248 | +3.41% | 34.8만 |
|---|
| 2026.02.27 | ₩212,229 | ₩218,859 | ₩208,720 | ₩217,538 | +2.50% | 22.9만 |
|---|
| 2026.02.26 | ₩214,270 | ₩215,377 | ₩205,958 | ₩215,137 | +0.40% | 24.8만 |
|---|
| 2026.02.25 | ₩210,081 | ₩217,832 | ₩208,120 | ₩215,497 | +2.58% | 34.4만 |
|---|
| 2026.02.24 | ₩194,045 | ₩207,159 | ₩194,045 | ₩206,879 | +6.61% | 28.7만 |
|---|
| 2026.02.23 | ₩198,728 | ₩198,728 | ₩191,163 | ₩195,032 | -1.86% | 17.9만 |
|---|
| 2026.02.20 | ₩199,275 | ₩201,209 | ₩194,125 | ₩198,821 | -0.23% | 13.1만 |
|---|
| 2026.02.19 | ₩200,288 | ₩202,877 | ₩197,967 | ₩201,249 | +0.48% | 13.5만 |
|---|
| 2026.02.18 | ₩204,638 | ₩212,162 | ₩202,009 | ₩204,264 | -0.18% | 19.6만 |
|---|
| 2026.02.17 | ₩209,574 | ₩209,574 | ₩194,765 | ₩204,531 | -2.41% | 29.1만 |
|---|
| 2026.02.13 | ₩209,454 | ₩216,511 | ₩205,945 | ₩213,029 | +1.71% | 21.2만 |
|---|
| 2026.02.12 | ₩215,897 | ₩229,505 | ₩211,108 | ₩212,122 | -1.75% | 38.5만 |
|---|
| 2026.02.11 | ₩204,384 | ₩210,201 | ₩198,647 | ₩209,600 | +2.55% | 21.9만 |
|---|
| 2026.02.10 | ₩201,516 | ₩203,303 | ₩198,261 | ₩200,915 | -0.30% | 11.8만 |
|---|
| 2026.02.09 | ₩201,462 | ₩203,370 | ₩199,888 | ₩200,462 | -0.50% | 10.7만 |
|---|
| 2026.02.06 | ₩196,233 | ₩203,837 | ₩196,233 | ₩201,943 | +2.91% | 19.2만 |
|---|
| 2026.02.05 | ₩198,634 | ₩202,009 | ₩192,938 | ₩194,552 | -2.06% | 19.7만 |
|---|
| 2026.02.04 | ₩196,500 | ₩202,957 | ₩194,792 | ₩202,290 | +2.95% | 30.6만 |
|---|
| 2026.02.03 | ₩188,909 | ₩194,058 | ₩187,801 | ₩193,458 | +2.41% | 16.7만 |
|---|
| 2026.02.02 | ₩183,279 | ₩188,228 | ₩182,291 | ₩187,188 | +2.13% | 15.1만 |
|---|
| 2026.01.30 | ₩184,466 | ₩189,002 | ₩180,517 | ₩184,479 | +0.01% | 24.4만 |
|---|
| 2026.01.29 | ₩182,958 | ₩189,469 | ₩180,891 | ₩189,335 | +3.49% | 20.2만 |
|---|
| 2026.01.28 | ₩181,638 | ₩182,371 | ₩176,742 | ₩180,397 | -0.68% | 24.4만 |
|---|
| 2026.01.27 | ₩181,304 | ₩181,304 | ₩176,115 | ₩179,623 | -0.93% | 14.5만 |
|---|
| 2026.01.26 | ₩183,439 | ₩183,439 | ₩178,996 | ₩181,291 | -1.17% | 22.4만 |
|---|
| 2026.01.23 | ₩185,627 | ₩188,668 | ₩174,100 | ₩180,250 | -2.90% | 34.9만 |
|---|
| 2026.01.22 | ₩200,515 | ₩204,104 | ₩197,607 | ₩198,487 | -1.01% | 17.1만 |
|---|
| 2026.01.21 | ₩196,780 | ₩199,435 | ₩195,366 | ₩198,941 | +1.10% | 22.1만 |
|---|
| 2026.01.20 | ₩193,538 | ₩198,781 | ₩192,951 | ₩194,205 | +0.34% | 13.7만 |
|---|
| 2026.01.16 | ₩197,887 | ₩198,581 | ₩194,525 | ₩194,659 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩196,540 | ₩201,476 | ₩196,540 | ₩199,034 | +1.27% | 22.5만 |
|---|
| 2026.01.14 | ₩192,764 | ₩197,780 | ₩191,056 | ₩196,353 | +1.86% | 17.6만 |
|---|
| 2026.01.13 | ₩187,721 | ₩188,148 | ₩185,173 | ₩186,454 | -0.68% | 7.8만 |
|---|
| 2026.01.12 | ₩184,599 | ₩188,628 | ₩184,106 | ₩186,147 | +0.84% | 10.9만 |
|---|
| 2026.01.09 | ₩182,945 | ₩184,266 | ₩179,917 | ₩184,066 | +0.61% | 12.7만 |
|---|
| 2026.01.08 | ₩173,980 | ₩181,891 | ₩173,980 | ₩181,731 | +4.46% | 9.5만 |
|---|
| 2026.01.07 | ₩178,262 | ₩179,183 | ₩173,180 | ₩176,168 | -1.17% | 19.6만 |
|---|
| 2026.01.06 | ₩172,646 | ₩179,690 | ₩172,646 | ₩179,623 | +4.04% | 11.6만 |
|---|
| 2026.01.05 | ₩172,339 | ₩176,141 | ₩172,339 | ₩173,033 | +0.40% | 11.9만 |
|---|
| 2026.01.02 | ₩167,470 | ₩171,805 | ₩166,789 | ₩171,472 | +2.39% | 11.9만 |
|---|
| 2025.12.31 | ₩168,977 | ₩169,030 | ₩165,855 | ₩165,855 | -1.85% | 10.6만 |
|---|
| 2025.12.30 | ₩170,365 | ₩170,658 | ₩167,977 | ₩168,897 | -0.86% | 7.3만 |
|---|
| 2025.12.29 | ₩170,445 | ₩170,445 | ₩167,470 | ₩169,137 | -0.77% | 8만 |
|---|
| 2025.12.26 | ₩171,952 | ₩172,099 | ₩169,604 | ₩171,965 | +0.01% | 7.3만 |
|---|
| 2025.12.24 | ₩170,044 | ₩171,685 | ₩170,044 | ₩170,698 | +0.38% | 5.3만 |
|---|
| 2025.12.23 | ₩170,818 | ₩173,139 | ₩169,871 | ₩171,552 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩171,552 | ₩173,740 | ₩170,338 | ₩171,392 | -0.09% | 13.2만 |
|---|
| 2025.12.19 | ₩165,482 | ₩169,551 | ₩165,482 | ₩168,977 | +2.11% | 65.1만 |
|---|
| 2025.12.18 | ₩166,416 | ₩168,510 | ₩161,506 | ₩166,629 | +0.13% | 18.3만 |
|---|
| 2025.12.17 | ₩167,683 | ₩173,033 | ₩165,709 | ₩165,709 | -1.18% | 14.8만 |
|---|
| 2025.12.16 | ₩168,470 | ₩169,404 | ₩166,282 | ₩167,816 | -0.39% | 11.8만 |
|---|
| 2025.12.15 | ₩172,086 | ₩172,086 | ₩166,055 | ₩168,083 | -2.33% | 13.7만 |
|---|
| 2025.12.12 | ₩175,101 | ₩176,141 | ₩170,098 | ₩170,538 | -2.61% | 14.8만 |
|---|
| 2025.12.11 | ₩169,991 | ₩174,941 | ₩169,991 | ₩174,247 | +2.50% | 14.7만 |
|---|
| 2025.12.10 | ₩166,029 | ₩172,539 | ₩165,162 | ₩170,031 | +2.41% | 19.3만 |
|---|
| 2025.12.09 | ₩163,134 | ₩167,977 | ₩162,026 | ₩166,109 | +1.82% | 10.3만 |
|---|
| 2025.12.08 | ₩167,977 | ₩167,977 | ₩163,401 | ₩164,414 | -2.12% | 17.8만 |
|---|
| 2025.12.05 | ₩165,869 | ₩170,605 | ₩161,840 | ₩167,096 | +0.74% | 32.3만 |
|---|
| 2025.12.04 | ₩165,909 | ₩166,496 | ₩162,814 | ₩164,628 | -0.77% | 11.2만 |
|---|
| 2025.12.03 | ₩163,094 | ₩167,990 | ₩156,316 | ₩167,736 | +2.85% | 14.1만 |
|---|
| 2025.12.02 | ₩163,601 | ₩163,801 | ₩160,799 | ₩162,894 | -0.43% | 7.3만 |
|---|
| 2025.12.01 | ₩160,759 | ₩163,000 | ₩159,598 | ₩162,520 | +1.10% | 9.8만 |
|---|
| 2025.11.28 | ₩162,307 | ₩164,028 | ₩160,466 | ₩163,014 | +0.44% | 6.9만 |
|---|
| 2025.11.26 | ₩157,624 | ₩164,441 | ₩157,624 | ₩161,146 | +2.23% | 19.5만 |
|---|
| 2025.11.25 | ₩157,997 | ₩163,107 | ₩157,997 | ₩161,079 | +1.95% | 10.3만 |
|---|
| 2025.11.24 | ₩154,782 | ₩160,612 | ₩154,782 | ₩157,170 | +1.54% | 9.2만 |
|---|
| 2025.11.21 | ₩152,634 | ₩160,345 | ₩151,861 | ₩156,717 | +2.67% | 13.3만 |
|---|
| 2025.11.20 | ₩154,169 | ₩156,890 | ₩150,580 | ₩151,527 | -1.71% | 10.7만 |
|---|
| 2025.11.19 | ₩153,355 | ₩155,543 | ₩151,927 | ₩152,754 | -0.39% | 11만 |
|---|
| 2025.11.18 | ₩150,166 | ₩152,434 | ₩147,672 | ₩151,874 | +1.14% | 9.7만 |
|---|
| 2025.11.17 | ₩154,996 | ₩155,823 | ₩150,553 | ₩150,647 | -2.81% | 8.9만 |
|---|
| 2025.11.14 | ₩154,302 | ₩155,756 | ₩153,328 | ₩155,289 | +0.64% | 10.6만 |
|---|
| 2025.11.13 | ₩159,412 | ₩161,146 | ₩155,196 | ₩156,543 | -1.80% | 12.1만 |
|---|
| 2025.11.12 | ₩161,133 | ₩164,294 | ₩159,718 | ₩159,718 | -0.88% | 12.1만 |
|---|
| 2025.11.11 | ₩157,144 | ₩160,052 | ₩155,489 | ₩159,718 | +1.64% | 11.7만 |
|---|
| 2025.11.10 | ₩156,957 | ₩159,732 | ₩156,143 | ₩157,651 | +0.44% | 12만 |
|---|
| 2025.11.07 | ₩152,047 | ₩155,116 | ₩148,672 | ₩154,902 | +1.88% | 11.6만 |
|---|
| 2025.11.06 | ₩152,781 | ₩155,583 | ₩149,753 | ₩153,608 | +0.54% | 13만 |
|---|
| 2025.11.05 | ₩149,486 | ₩155,596 | ₩148,912 | ₩154,702 | +3.49% | 13.2만 |
|---|
| 2025.11.04 | ₩149,619 | ₩152,688 | ₩148,112 | ₩148,752 | -0.58% | 14.4만 |
|---|
| 2025.11.03 | ₩152,928 | ₩152,941 | ₩148,098 | ₩152,714 | -0.14% | 21.5만 |
|---|
| 2025.10.31 | ₩153,462 | ₩154,649 | ₩150,420 | ₩152,928 | -0.35% | 20.1만 |
|---|
| 2025.10.30 | ₩151,434 | ₩154,649 | ₩146,231 | ₩154,102 | +1.76% | 36만 |
|---|
| 2025.10.29 | ₩165,815 | ₩172,112 | ₩152,848 | ₩154,916 | -6.57% | 40.3만 |
|---|
| 2025.10.28 | ₩176,768 | ₩180,544 | ₩174,967 | ₩178,623 | +1.05% | 12.7만 |
|---|
| 2025.10.27 | ₩179,303 | ₩179,516 | ₩175,714 | ₩176,355 | -1.64% | 12.5만 |
|---|
| 2025.10.24 | ₩177,435 | ₩180,290 | ₩176,275 | ₩179,290 | +1.05% | 7.9만 |
|---|
| 2025.10.23 | ₩173,433 | ₩176,101 | ₩173,433 | ₩176,088 | +1.53% | 12만 |
|---|
| 2025.10.22 | ₩171,925 | ₩174,113 | ₩170,791 | ₩172,352 | +0.25% | 12.8만 |
|---|
| 2025.10.21 | ₩176,915 | ₩179,076 | ₩172,606 | ₩174,113 | -1.58% | 18.5만 |
|---|
| 2025.10.20 | ₩173,433 | ₩179,450 | ₩173,433 | ₩179,170 | +3.31% | 11.8만 |
|---|
| 2025.10.17 | ₩168,310 | ₩172,299 | ₩166,749 | ₩171,899 | +2.13% | 21.3만 |
|---|
| 2025.10.16 | ₩171,952 | ₩176,034 | ₩170,365 | ₩170,538 | -0.82% | 14.2만 |
|---|
| 2025.10.15 | ₩171,512 | ₩174,394 | ₩168,097 | ₩171,672 | +0.09% | 14.7만 |
|---|
| 2025.10.14 | ₩166,082 | ₩172,219 | ₩163,401 | ₩169,884 | +2.29% | 15.2만 |
|---|
| 2025.10.13 | ₩164,148 | ₩168,657 | ₩162,760 | ₩167,323 | +1.93% | 13.9만 |
|---|
| 2025.10.10 | ₩167,523 | ₩170,391 | ₩157,477 | ₩157,557 | -5.95% | 17.3만 |
|---|