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 | ₩377,521 | ₩386,747 | ₩368,509 | ₩374,437 | -0.82% | 21.8만 |
| 2026.10.08 | ₩384,197 | ₩387,962 | ₩366,707 | ₩369,978 | -3.70% | 23.9만 |
| 2026.10.07 | ₩405,359 | ₩407,548 | ₩386,493 | ₩388,149 | -4.25% | 29.9만 |
| 2026.10.06 | ₩430,312 | ₩430,646 | ₩413,183 | ₩416,761 | -3.15% | 41.1만 |
| 2026.10.05 | ₩413,289 | ₩433,904 | ₩401,968 | ₩426,147 | +3.11% | 61.8만 |
| 2026.10.02 | ₩390,192 | ₩419,551 | ₩386,787 | ₩416,774 | +6.81% | 40.7만 |
| 2026.10.01 | ₩354,170 | ₩385,051 | ₩349,297 | ₩380,699 | +7.49% | 38.4만 |
| 2026.09.30 | ₩360,699 | ₩365,705 | ₩357,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,938 |
| -0.21% |
| 25만 |
| 2026.09.29 | ₩354,250 | ₩359,924 | ₩348,736 | ₩358,563 | +1.22% | 15.1만 |
|---|
| 2026.09.28 | ₩348,015 | ₩355,799 | ₩346,546 | ₩349,791 | +0.51% | 24.6만 |
|---|
| 2026.09.25 | ₩344,170 | ₩356,773 | ₩341,727 | ₩353,756 | +2.79% | 23.4만 |
|---|
| 2026.09.24 | ₩333,195 | ₩344,931 | ₩330,111 | ₩341,980 | +2.64% | 22.9만 |
|---|
| 2026.09.23 | ₩332,714 | ₩341,793 | ₩332,714 | ₩340,098 | +2.22% | 15.3만 |
|---|
| 2026.09.22 | ₩340,979 | ₩345,558 | ₩337,855 | ₩338,188 | -0.82% | 19.8만 |
|---|
| 2026.09.21 | ₩343,889 | ₩343,889 | ₩337,788 | ₩339,964 | -1.14% | 17.4만 |
|---|
| 2026.09.18 | ₩335,932 | ₩336,666 | ₩330,178 | ₩335,825 | -0.03% | 44.7만 |
|---|
| 2026.09.17 | ₩342,621 | ₩347,014 | ₩333,329 | ₩334,410 | -2.40% | 19.1만 |
|---|
| 2026.09.16 | ₩326,493 | ₩334,170 | ₩323,021 | ₩331,526 | +1.54% | 18.9만 |
|---|
| 2026.09.15 | ₩325,531 | ₩325,531 | ₩313,582 | ₩319,737 | -1.78% | 31.8만 |
|---|
| 2026.09.14 | ₩327,988 | ₩336,306 | ₩319,937 | ₩320,725 | -2.21% | 35.1만 |
|---|
| 2026.09.11 | ₩342,728 | ₩346,506 | ₩339,417 | ₩343,809 | +0.32% | 27.3만 |
|---|
| 2026.09.10 | ₩327,601 | ₩337,454 | ₩327,601 | ₩336,012 | +2.57% | 26.4만 |
|---|
| 2026.09.09 | ₩341,273 | ₩348,789 | ₩337,107 | ₩337,881 | -0.99% | 25만 |
|---|
| 2026.09.08 | ₩328,616 | ₩346,947 | ₩328,616 | ₩341,379 | +3.88% | 27.7만 |
|---|
| 2026.09.04 | ₩320,605 | ₩329,243 | ₩317,280 | ₩326,092 | +1.71% | 15.9만 |
|---|
| 2026.09.03 | ₩319,056 | ₩321,526 | ₩310,912 | ₩321,179 | +0.67% | 26.1만 |
|---|
| 2026.09.02 | ₩322,701 | ₩326,386 | ₩316,533 | ₩317,721 | -1.54% | 26만 |
|---|
| 2026.09.01 | ₩307,681 | ₩314,744 | ₩301,593 | ₩312,674 | +1.62% | 27.6만 |
|---|
| 2026.08.31 | ₩317,814 | ₩322,113 | ₩312,487 | ₩315,197 | -0.82% | 18.8만 |
|---|
| 2026.08.28 | ₩333,569 | ₩346,733 | ₩316,866 | ₩317,414 | -4.84% | 22.7만 |
|---|
| 2026.08.27 | ₩309,229 | ₩331,045 | ₩309,229 | ₩328,642 | +6.28% | 40.9만 |
|---|
| 2026.08.26 | ₩311,059 | ₩319,163 | ₩311,059 | ₩315,157 | +1.32% | 25.4만 |
|---|
| 2026.08.25 | ₩311,472 | ₩312,888 | ₩306,973 | ₩310,418 | -0.34% | 20.8만 |
|---|
| 2026.08.24 | ₩306,719 | ₩310,885 | ₩301,566 | ₩306,866 | +0.05% | 21.7만 |
|---|
| 2026.08.21 | ₩315,438 | ₩316,760 | ₩301,179 | ₩309,697 | -1.82% | 24.7만 |
|---|
| 2026.08.20 | ₩323,142 | ₩323,302 | ₩310,177 | ₩310,711 | -3.85% | 36.9만 |
|---|
| 2026.08.19 | ₩359,564 | ₩359,764 | ₩323,395 | ₩327,401 | -8.95% | 43.3만 |
|---|
| 2026.08.18 | ₩372,114 | ₩373,743 | ₩349,671 | ₩352,514 | -5.27% | 31.7만 |
|---|
| 2026.08.17 | ₩380,459 | ₩387,174 | ₩379,764 | ₩384,237 | +0.99% | 23.3만 |
|---|
| 2026.08.14 | ₩374,851 | ₩387,188 | ₩373,449 | ₩378,029 | +0.85% | 24.3만 |
|---|
| 2026.08.13 | ₩375,906 | ₩387,415 | ₩374,998 | ₩376,987 | +0.29% | 35.9만 |
|---|
| 2026.08.12 | ₩388,162 | ₩388,162 | ₩377,775 | ₩378,189 | -2.57% | 19.1만 |
|---|
| 2026.08.11 | ₩379,497 | ₩380,726 | ₩373,489 | ₩374,904 | -1.21% | 20.4만 |
|---|
| 2026.08.10 | ₩388,229 | ₩395,038 | ₩372,755 | ₩373,396 | -3.82% | 35.4만 |
|---|
| 2026.08.07 | ₩384,531 | ₩401,861 | ₩383,623 | ₩387,254 | +0.71% | 44.8만 |
|---|
| 2026.08.06 | ₩388,309 | ₩388,309 | ₩362,822 | ₩371,513 | -4.33% | 58.6만 |
|---|
| 2026.08.05 | ₩334,570 | ₩406,654 | ₩334,130 | ₩396,640 | +18.55% | 92.6만 |
|---|
| 2026.08.04 | ₩297,360 | ₩304,383 | ₩292,420 | ₩303,208 | +1.97% | 41.2만 |
|---|
| 2026.08.03 | ₩276,639 | ₩289,897 | ₩273,421 | ₩285,357 | +3.15% | 34.5만 |
|---|
| 2026.07.31 | ₩285,825 | ₩288,722 | ₩273,461 | ₩281,499 | -1.51% | 73.4만 |
|---|
| 2026.07.30 | ₩266,585 | ₩282,140 | ₩263,087 | ₩277,854 | +4.23% | 38.8만 |
|---|
| 2026.07.29 | ₩283,501 | ₩284,383 | ₩251,685 | ₩252,794 | -10.83% | 58만 |
|---|
| 2026.07.28 | ₩316,840 | ₩317,561 | ₩276,345 | ₩279,977 | -11.63% | 69.3만 |
|---|
| 2026.07.27 | ₩326,079 | ₩332,434 | ₩305,972 | ₩322,861 | -0.99% | 58.2만 |
|---|
| 2026.07.24 | ₩332,968 | ₩334,503 | ₩320,738 | ₩321,793 | -3.36% | 26.3만 |
|---|
| 2026.07.23 | ₩331,045 | ₩338,269 | ₩327,107 | ₩331,927 | +0.27% | 26.7만 |
|---|
| 2026.07.22 | ₩333,783 | ₩341,059 | ₩332,501 | ₩334,664 | +0.26% | 20.8만 |
|---|
| 2026.07.21 | ₩332,928 | ₩343,115 | ₩326,399 | ₩340,231 | +2.19% | 15.8만 |
|---|
| 2026.07.20 | ₩328,896 | ₩335,398 | ₩322,073 | ₩323,168 | -1.74% | 13.9만 |
|---|
| 2026.07.17 | ₩314,890 | ₩330,124 | ₩308,482 | ₩327,267 | +3.93% | 22.1만 |
|---|
| 2026.07.16 | ₩330,138 | ₩332,581 | ₩319,096 | ₩324,303 | -1.77% | 25.5만 |
|---|
| 2026.07.15 | ₩340,605 | ₩343,022 | ₩328,535 | ₩335,118 | -1.61% | 31.7만 |
|---|
| 2026.07.14 | ₩341,246 | ₩344,156 | ₩329,256 | ₩338,148 | -0.91% | 22.2만 |
|---|
| 2026.07.13 | ₩337,948 | ₩341,900 | ₩328,108 | ₩329,443 | -2.52% | 26.5만 |
|---|
| 2026.07.10 | ₩339,871 | ₩349,737 | ₩337,160 | ₩344,010 | +1.22% | 22.8만 |
|---|
| 2026.07.09 | ₩337,855 | ₩348,789 | ₩335,144 | ₩342,768 | +1.45% | 20.9만 |
|---|
| 2026.07.08 | ₩323,836 | ₩333,342 | ₩323,115 | ₩331,526 | +2.37% | 22.3만 |
|---|
| 2026.07.07 | ₩338,682 | ₩340,992 | ₩324,677 | ₩330,044 | -2.55% | 49만 |
|---|
| 2026.07.06 | ₩358,643 | ₩368,883 | ₩349,070 | ₩349,537 | -2.54% | 37.5만 |
|---|
| 2026.07.02 | ₩380,472 | ₩381,901 | ₩345,038 | ₩354,384 | -6.86% | 52.2만 |
|---|
| 2026.07.01 | ₩391,914 | ₩391,914 | ₩374,237 | ₩378,576 | -3.40% | 44.6만 |
|---|
| 2026.06.30 | ₩390,739 | ₩399,030 | ₩388,830 | ₩397,054 | +1.62% | 30.3만 |
|---|
| 2026.06.29 | ₩374,718 | ₩390,766 | ₩360,485 | ₩386,560 | +3.16% | 38.1만 |
|---|
| 2026.06.26 | ₩368,803 | ₩383,423 | ₩364,677 | ₩383,209 | +3.91% | 160.3만 |
|---|
| 2026.06.25 | ₩367,214 | ₩381,967 | ₩363,823 | ₩376,240 | +2.46% | 41.1만 |
|---|
| 2026.06.24 | ₩349,764 | ₩372,635 | ₩343,502 | ₩359,978 | +2.92% | 46.8만 |
|---|
| 2026.06.23 | ₩354,784 | ₩367,161 | ₩352,514 | ₩354,263 | -0.15% | 30.9만 |
|---|
| 2026.06.22 | ₩367,174 | ₩375,906 | ₩365,412 | ₩370,739 | +0.97% | 28.3만 |
|---|
| 2026.06.18 | ₩358,122 | ₩369,057 | ₩354,744 | ₩367,134 | +2.52% | 63.8만 |
|---|
| 2026.06.17 | ₩342,848 | ₩361,393 | ₩341,513 | ₩352,354 | +2.77% | 61.9만 |
|---|
| 2026.06.16 | ₩340,458 | ₩346,199 | ₩338,455 | ₩342,434 | +0.58% | 28만 |
|---|
| 2026.06.15 | ₩336,439 | ₩339,791 | ₩326,666 | ₩336,640 | +0.06% | 38.8만 |
|---|
| 2026.06.12 | ₩334,664 | ₩343,315 | ₩326,479 | ₩330,124 | -1.36% | 44.5만 |
|---|
| 2026.06.11 | ₩305,491 | ₩329,817 | ₩304,343 | ₩328,442 | +7.51% | 41만 |
|---|
| 2026.06.10 | ₩306,666 | ₩315,918 | ₩298,896 | ₩299,136 | -2.46% | 32.3만 |
|---|
| 2026.06.09 | ₩304,516 | ₩312,487 | ₩297,667 | ₩308,776 | +1.40% | 41만 |
|---|
| 2026.06.08 | ₩300,017 | ₩305,291 | ₩293,675 | ₩301,099 | +0.36% | 18.6만 |
|---|
| 2026.06.05 | ₩297,467 | ₩307,080 | ₩291,405 | ₩294,730 | -0.92% | 47.5만 |
|---|
| 2026.06.04 | ₩302,180 | ₩307,080 | ₩291,192 | ₩303,662 | +0.49% | 39.8만 |
|---|
| 2026.06.03 | ₩304,944 | ₩307,187 | ₩299,456 | ₩305,104 | +0.05% | 29.7만 |
|---|
| 2026.06.02 | ₩299,510 | ₩311,686 | ₩299,269 | ₩307,080 | +2.53% | 29.4만 |
|---|
| 2026.06.01 | ₩292,514 | ₩297,854 | ₩290,044 | ₩297,827 | +1.82% | 30.4만 |
|---|
| 2026.05.29 | ₩295,958 | ₩298,642 | ₩289,670 | ₩293,782 | -0.74% | 47.7만 |
|---|
| 2026.05.28 | ₩292,006 | ₩300,431 | ₩289,803 | ₩296,706 | +1.61% | 24.5만 |
|---|
| 2026.05.27 | ₩296,532 | ₩300,044 | ₩291,940 | ₩296,452 | -0.03% | 27.2만 |
|---|
| 2026.05.26 | ₩294,823 | ₩303,395 | ₩289,162 | ₩297,641 | +0.96% | 27.3만 |
|---|
| 2026.05.22 | ₩283,769 | ₩290,938 | ₩281,299 | ₩287,106 | +1.18% | 21.5만 |
|---|
| 2026.05.21 | ₩270,978 | ₩282,887 | ₩268,428 | ₩280,538 | +3.53% | 29.3만 |
|---|
| 2026.05.20 | ₩263,408 | ₩275,304 | ₩260,230 | ₩275,104 | +4.44% | 22.6만 |
|---|
| 2026.05.19 | ₩266,666 | ₩266,666 | ₩258,414 | ₩259,015 | -2.87% | 34.6만 |
|---|
| 2026.05.18 | ₩275,304 | ₩280,270 | ₩264,930 | ₩270,083 | -1.90% | 28.5만 |
|---|
| 2026.05.15 | ₩273,435 | ₩275,357 | ₩267,186 | ₩273,728 | +0.11% | 31.8만 |
|---|
| 2026.05.14 | ₩285,825 | ₩287,881 | ₩280,391 | ₩281,833 | -1.40% | 29.8만 |
|---|
| 2026.05.13 | ₩274,356 | ₩285,504 | ₩272,367 | ₩281,779 | +2.71% | 31.8만 |
|---|
| 2026.05.12 | ₩269,376 | ₩275,758 | ₩265,384 | ₩271,899 | +0.94% | 25만 |
|---|
| 2026.05.11 | ₩268,294 | ₩273,475 | ₩266,131 | ₩271,071 | +1.04% | 39.3만 |
|---|
| 2026.05.08 | ₩261,191 | ₩269,176 | ₩261,125 | ₩266,185 | +1.91% | 18.9만 |
|---|
| 2026.05.07 | ₩265,864 | ₩265,864 | ₩252,580 | ₩255,090 | -4.05% | 29.8만 |
|---|
| 2026.05.06 | ₩269,536 | ₩269,536 | ₩258,508 | ₩262,834 | -2.49% | 34.6만 |
|---|
| 2026.05.05 | ₩255,557 | ₩267,694 | ₩255,557 | ₩262,914 | +2.88% | 27만 |
|---|
| 2026.05.04 | ₩249,843 | ₩253,635 | ₩246,171 | ₩252,874 | +1.21% | 19.6만 |
|---|
| 2026.05.01 | ₩243,261 | ₩255,878 | ₩242,753 | ₩251,298 | +3.30% | 30.9만 |
|---|
| 2026.04.30 | ₩236,131 | ₩248,241 | ₩233,901 | ₩245,410 | +3.93% | 66만 |
|---|
| 2026.04.29 | ₩240,243 | ₩259,389 | ₩219,001 | ₩230,363 | -4.11% | 41.8만 |
|---|
| 2026.04.28 | ₩239,322 | ₩241,926 | ₩236,438 | ₩236,692 | -1.10% | 21.5만 |
|---|
| 2026.04.27 | ₩248,855 | ₩249,669 | ₩242,379 | ₩242,393 | -2.60% | 23.9만 |
|---|
| 2026.04.24 | ₩246,558 | ₩250,324 | ₩243,902 | ₩248,187 | +0.66% | 16.6만 |
|---|
| 2026.04.23 | ₩236,211 | ₩244,769 | ₩236,038 | ₩244,663 | +3.58% | 19.1만 |
|---|
| 2026.04.22 | ₩243,114 | ₩243,341 | ₩236,799 | ₩239,402 | -1.53% | 20.2만 |
|---|
| 2026.04.21 | ₩242,566 | ₩247,319 | ₩236,612 | ₩238,134 | -1.83% | 23만 |
|---|
| 2026.04.20 | ₩241,084 | ₩245,611 | ₩240,604 | ₩241,592 | +0.21% | 19.2만 |
|---|
| 2026.04.17 | ₩227,079 | ₩242,927 | ₩226,224 | ₩242,927 | +6.98% | 27.3만 |
|---|
| 2026.04.16 | ₩218,053 | ₩224,382 | ₩218,053 | ₩222,366 | +1.98% | 16.4만 |
|---|
| 2026.04.15 | ₩219,028 | ₩219,389 | ₩214,462 | ₩217,519 | -0.69% | 13만 |
|---|
| 2026.04.14 | ₩225,036 | ₩225,664 | ₩220,550 | ₩220,817 | -1.87% | 14.4만 |
|---|
| 2026.04.13 | ₩216,638 | ₩223,648 | ₩214,435 | ₩223,407 | +3.12% | 26.2만 |
|---|
| 2026.04.10 | ₩219,802 | ₩220,710 | ₩216,945 | ₩218,080 | -0.78% | 10.9만 |
|---|
| 2026.04.09 | ₩215,423 | ₩219,829 | ₩212,633 | ₩217,586 | +1.00% | 23.6만 |
|---|
| 2026.04.08 | ₩210,483 | ₩217,987 | ₩208,761 | ₩216,411 | +2.82% | 16.3만 |
|---|
| 2026.04.07 | ₩197,759 | ₩201,605 | ₩195,757 | ₩201,418 | +1.85% | 12만 |
|---|
| 2026.04.06 | ₩198,494 | ₩200,336 | ₩194,889 | ₩198,747 | +0.13% | 11.5만 |
|---|
| 2026.04.02 | ₩190,750 | ₩200,924 | ₩190,603 | ₩199,095 | +4.37% | 17.5만 |
|---|
| 2026.04.01 | ₩196,825 | ₩202,873 | ₩195,330 | ₩197,479 | +0.33% | 23.3만 |
|---|
| 2026.03.31 | ₩187,092 | ₩194,422 | ₩185,116 | ₩193,127 | +3.23% | 22.4만 |
|---|
| 2026.03.30 | ₩192,165 | ₩192,165 | ₩181,618 | ₩183,474 | -4.52% | 18.7만 |
|---|
| 2026.03.27 | ₩186,438 | ₩190,416 | ₩185,583 | ₩188,774 | +1.25% | 12.7만 |
|---|
| 2026.03.26 | ₩193,954 | ₩196,651 | ₩187,012 | ₩187,826 | -3.16% | 18만 |
|---|
| 2026.03.25 | ₩193,207 | ₩198,307 | ₩191,057 | ₩197,746 | +2.35% | 17.9만 |
|---|
| 2026.03.24 | ₩180,683 | ₩190,977 | ₩180,683 | ₩188,854 | +4.52% | 37.3만 |
|---|
| 2026.03.23 | ₩182,526 | ₩190,136 | ₩180,910 | ₩184,221 | +0.93% | 35.8만 |
|---|
| 2026.03.20 | ₩183,514 | ₩185,209 | ₩172,953 | ₩176,317 | -3.92% | 45.5만 |
|---|
| 2026.03.19 | ₩181,177 | ₩184,862 | ₩179,188 | ₩180,803 | -0.21% | 21.9만 |
|---|
| 2026.03.18 | ₩189,295 | ₩193,807 | ₩188,480 | ₩188,774 | -0.28% | 24.7만 |
|---|
| 2026.03.17 | ₩192,673 | ₩195,917 | ₩190,296 | ₩192,886 | +0.11% | 29.5만 |
|---|
| 2026.03.16 | ₩182,913 | ₩193,394 | ₩182,859 | ₩192,366 | +5.17% | 37.5만 |
|---|
| 2026.03.13 | ₩185,570 | ₩189,815 | ₩178,747 | ₩181,564 | -2.16% | 25.3만 |
|---|
| 2026.03.12 | ₩191,484 | ₩191,925 | ₩184,355 | ₩184,782 | -3.50% | 24.8만 |
|---|
| 2026.03.11 | ₩195,436 | ₩196,064 | ₩189,949 | ₩191,418 | -2.06% | 19.8만 |
|---|
| 2026.03.10 | ₩194,582 | ₩201,792 | ₩194,195 | ₩197,038 | +1.26% | 15.6만 |
|---|
| 2026.03.09 | ₩186,064 | ₩195,223 | ₩180,510 | ₩193,901 | +4.21% | 19.9만 |
|---|
| 2026.03.06 | ₩195,663 | ₩198,267 | ₩190,203 | ₩192,512 | -1.61% | 25만 |
|---|
| 2026.03.05 | ₩210,603 | ₩213,754 | ₩194,956 | ₩200,804 | -4.65% | 26.1만 |
|---|
| 2026.03.04 | ₩217,266 | ₩217,266 | ₩209,829 | ₩213,768 | -1.61% | 29.9만 |
|---|
| 2026.03.03 | ₩209,963 | ₩217,373 | ₩205,610 | ₩215,303 | +2.54% | 28.2만 |
|---|
| 2026.03.02 | ₩215,076 | ₩225,530 | ₩212,660 | ₩222,419 | +3.41% | 34.8만 |
|---|
| 2026.02.27 | ₩212,392 | ₩219,028 | ₩208,881 | ₩217,706 | +2.50% | 22.9만 |
|---|
| 2026.02.26 | ₩214,435 | ₩215,543 | ₩206,117 | ₩215,303 | +0.40% | 24.8만 |
|---|
| 2026.02.25 | ₩210,243 | ₩218,000 | ₩208,280 | ₩215,664 | +2.58% | 34.4만 |
|---|
| 2026.02.24 | ₩194,195 | ₩207,319 | ₩194,195 | ₩207,039 | +6.61% | 28.7만 |
|---|
| 2026.02.23 | ₩198,881 | ₩198,881 | ₩191,311 | ₩195,183 | -1.86% | 17.9만 |
|---|
| 2026.02.20 | ₩199,428 | ₩201,364 | ₩194,275 | ₩198,974 | -0.23% | 13.1만 |
|---|
| 2026.02.19 | ₩200,443 | ₩203,033 | ₩198,120 | ₩201,404 | +0.48% | 13.5만 |
|---|
| 2026.02.18 | ₩204,796 | ₩212,326 | ₩202,165 | ₩204,422 | -0.18% | 19.6만 |
|---|
| 2026.02.17 | ₩209,736 | ₩209,736 | ₩194,916 | ₩204,689 | -2.41% | 29.1만 |
|---|
| 2026.02.13 | ₩209,615 | ₩216,678 | ₩206,104 | ₩213,194 | +1.71% | 21.2만 |
|---|
| 2026.02.12 | ₩216,064 | ₩229,682 | ₩211,271 | ₩212,286 | -1.75% | 38.5만 |
|---|
| 2026.02.11 | ₩204,542 | ₩210,363 | ₩198,801 | ₩209,762 | +2.55% | 21.9만 |
|---|
| 2026.02.10 | ₩201,671 | ₩203,460 | ₩198,414 | ₩201,071 | -0.30% | 11.8만 |
|---|
| 2026.02.09 | ₩201,618 | ₩203,527 | ₩200,043 | ₩200,617 | -0.50% | 10.7만 |
|---|
| 2026.02.06 | ₩196,384 | ₩203,995 | ₩196,384 | ₩202,099 | +2.91% | 19.2만 |
|---|
| 2026.02.05 | ₩198,788 | ₩202,165 | ₩193,086 | ₩194,702 | -2.06% | 19.7만 |
|---|
| 2026.02.04 | ₩196,651 | ₩203,113 | ₩194,942 | ₩202,446 | +2.95% | 30.6만 |
|---|
| 2026.02.03 | ₩189,054 | ₩194,208 | ₩187,946 | ₩193,607 | +2.41% | 16.7만 |
|---|
| 2026.02.02 | ₩183,420 | ₩188,373 | ₩182,432 | ₩187,332 | +2.13% | 15.1만 |
|---|
| 2026.01.30 | ₩184,608 | ₩189,148 | ₩180,656 | ₩184,622 | +0.01% | 24.4만 |
|---|
| 2026.01.29 | ₩183,100 | ₩189,615 | ₩181,030 | ₩189,482 | +3.49% | 20.2만 |
|---|
| 2026.01.28 | ₩181,778 | ₩182,512 | ₩176,878 | ₩180,536 | -0.68% | 24.4만 |
|---|
| 2026.01.27 | ₩181,444 | ₩181,444 | ₩176,251 | ₩179,762 | -0.93% | 14.5만 |
|---|
| 2026.01.26 | ₩183,580 | ₩183,580 | ₩179,134 | ₩181,431 | -1.17% | 22.4만 |
|---|
| 2026.01.23 | ₩185,770 | ₩188,814 | ₩174,234 | ₩180,389 | -2.90% | 34.9만 |
|---|
| 2026.01.22 | ₩200,670 | ₩204,262 | ₩197,759 | ₩198,641 | -1.01% | 17.1만 |
|---|
| 2026.01.21 | ₩196,932 | ₩199,589 | ₩195,516 | ₩199,095 | +1.10% | 22.1만 |
|---|
| 2026.01.20 | ₩193,687 | ₩198,934 | ₩193,100 | ₩194,355 | +0.34% | 13.7만 |
|---|
| 2026.01.16 | ₩198,040 | ₩198,734 | ₩194,675 | ₩194,809 | -1.63% | 16.5만 |
|---|
| 2026.01.15 | ₩196,691 | ₩201,631 | ₩196,691 | ₩199,188 | +1.27% | 22.5만 |
|---|
| 2026.01.14 | ₩192,913 | ₩197,933 | ₩191,204 | ₩196,504 | +1.86% | 17.6만 |
|---|
| 2026.01.13 | ₩187,866 | ₩188,293 | ₩185,316 | ₩186,598 | -0.68% | 7.8만 |
|---|
| 2026.01.12 | ₩184,742 | ₩188,774 | ₩184,248 | ₩186,291 | +0.84% | 10.9만 |
|---|
| 2026.01.09 | ₩183,086 | ₩184,408 | ₩180,056 | ₩184,208 | +0.61% | 12.7만 |
|---|
| 2026.01.08 | ₩174,114 | ₩182,032 | ₩174,114 | ₩181,871 | +4.46% | 9.5만 |
|---|
| 2026.01.07 | ₩178,400 | ₩179,321 | ₩173,313 | ₩176,304 | -1.17% | 19.6만 |
|---|
| 2026.01.06 | ₩172,779 | ₩179,829 | ₩172,779 | ₩179,762 | +4.04% | 11.6만 |
|---|
| 2026.01.05 | ₩172,472 | ₩176,277 | ₩172,472 | ₩173,166 | +0.40% | 11.9만 |
|---|
| 2026.01.02 | ₩167,599 | ₩171,938 | ₩166,918 | ₩171,604 | +2.39% | 11.9만 |
|---|
| 2025.12.31 | ₩169,108 | ₩169,161 | ₩165,983 | ₩165,983 | -1.85% | 10.6만 |
|---|
| 2025.12.30 | ₩170,496 | ₩170,790 | ₩168,106 | ₩169,027 | -0.86% | 7.3만 |
|---|
| 2025.12.29 | ₩170,576 | ₩170,576 | ₩167,599 | ₩169,268 | -0.77% | 8만 |
|---|
| 2025.12.26 | ₩172,085 | ₩172,232 | ₩169,735 | ₩172,098 | +0.01% | 7.3만 |
|---|
| 2025.12.24 | ₩170,176 | ₩171,818 | ₩170,176 | ₩170,830 | +0.38% | 5.3만 |
|---|
| 2025.12.23 | ₩170,950 | ₩173,273 | ₩170,002 | ₩171,684 | +0.43% | 10.2만 |
|---|
| 2025.12.22 | ₩171,684 | ₩173,874 | ₩170,469 | ₩171,524 | -0.09% | 13.2만 |
|---|
| 2025.12.19 | ₩165,610 | ₩169,682 | ₩165,610 | ₩169,108 | +2.11% | 65.1만 |
|---|
| 2025.12.18 | ₩166,544 | ₩168,640 | ₩161,631 | ₩166,758 | +0.13% | 18.3만 |
|---|
| 2025.12.17 | ₩167,812 | ₩173,166 | ₩165,836 | ₩165,836 | -1.18% | 14.8만 |
|---|
| 2025.12.16 | ₩168,600 | ₩169,535 | ₩166,411 | ₩167,946 | -0.39% | 11.8만 |
|---|
| 2025.12.15 | ₩172,218 | ₩172,218 | ₩166,184 | ₩168,213 | -2.33% | 13.7만 |
|---|
| 2025.12.12 | ₩175,236 | ₩176,277 | ₩170,229 | ₩170,670 | -2.61% | 14.8만 |
|---|
| 2025.12.11 | ₩170,122 | ₩175,076 | ₩170,122 | ₩174,381 | +2.50% | 14.7만 |
|---|
| 2025.12.10 | ₩166,157 | ₩172,672 | ₩165,289 | ₩170,162 | +2.41% | 19.3만 |
|---|
| 2025.12.09 | ₩163,260 | ₩168,106 | ₩162,152 | ₩166,237 | +1.82% | 10.3만 |
|---|
| 2025.12.08 | ₩168,106 | ₩168,106 | ₩163,527 | ₩164,541 | -2.12% | 17.8만 |
|---|
| 2025.12.05 | ₩165,997 | ₩170,736 | ₩161,965 | ₩167,225 | +0.74% | 32.3만 |
|---|
| 2025.12.04 | ₩166,037 | ₩166,624 | ₩162,939 | ₩164,755 | -0.77% | 11.2만 |
|---|
| 2025.12.03 | ₩163,220 | ₩168,120 | ₩156,437 | ₩167,866 | +2.85% | 14.1만 |
|---|
| 2025.12.02 | ₩163,727 | ₩163,927 | ₩160,923 | ₩163,019 | -0.43% | 7.3만 |
|---|
| 2025.12.01 | ₩160,883 | ₩163,126 | ₩159,722 | ₩162,646 | +1.10% | 9.8만 |
|---|
| 2025.11.28 | ₩162,432 | ₩164,154 | ₩160,589 | ₩163,140 | +0.44% | 6.9만 |
|---|
| 2025.11.26 | ₩157,746 | ₩164,568 | ₩157,746 | ₩161,270 | +2.23% | 19.5만 |
|---|
| 2025.11.25 | ₩158,119 | ₩163,233 | ₩158,119 | ₩161,204 | +1.95% | 10.3만 |
|---|
| 2025.11.24 | ₩154,902 | ₩160,736 | ₩154,902 | ₩157,292 | +1.54% | 9.2만 |
|---|
| 2025.11.21 | ₩152,752 | ₩160,469 | ₩151,978 | ₩156,838 | +2.67% | 13.3만 |
|---|
| 2025.11.20 | ₩154,288 | ₩157,011 | ₩150,696 | ₩151,644 | -1.71% | 10.7만 |
|---|
| 2025.11.19 | ₩153,473 | ₩155,663 | ₩152,045 | ₩152,872 | -0.39% | 11만 |
|---|
| 2025.11.18 | ₩150,282 | ₩152,552 | ₩147,786 | ₩151,991 | +1.14% | 9.7만 |
|---|
| 2025.11.17 | ₩155,115 | ₩155,943 | ₩150,669 | ₩150,763 | -2.81% | 8.9만 |
|---|
| 2025.11.14 | ₩154,421 | ₩155,876 | ₩153,446 | ₩155,409 | +0.64% | 10.6만 |
|---|
| 2025.11.13 | ₩159,535 | ₩161,270 | ₩155,316 | ₩156,664 | -1.80% | 12.1만 |
|---|
| 2025.11.12 | ₩161,257 | ₩164,421 | ₩159,842 | ₩159,842 | -0.88% | 12.1만 |
|---|
| 2025.11.11 | ₩157,265 | ₩160,176 | ₩155,609 | ₩159,842 | +1.64% | 11.7만 |
|---|
| 2025.11.10 | ₩157,078 | ₩159,855 | ₩156,264 | ₩157,772 | +0.44% | 12만 |
|---|
| 2025.11.07 | ₩152,165 | ₩155,236 | ₩148,787 | ₩155,022 | +1.88% | 11.6만 |
|---|
| 2025.11.06 | ₩152,899 | ₩155,703 | ₩149,868 | ₩153,727 | +0.54% | 13만 |
|---|
| 2025.11.05 | ₩149,601 | ₩155,716 | ₩149,027 | ₩154,822 | +3.49% | 13.2만 |
|---|
| 2025.11.04 | ₩149,735 | ₩152,806 | ₩148,226 | ₩148,867 | -0.58% | 14.4만 |
|---|
| 2025.11.03 | ₩153,046 | ₩153,059 | ₩148,213 | ₩152,832 | -0.14% | 21.5만 |
|---|
| 2025.10.31 | ₩153,580 | ₩154,768 | ₩150,536 | ₩153,046 | -0.35% | 20.1만 |
|---|
| 2025.10.30 | ₩151,551 | ₩154,768 | ₩146,344 | ₩154,221 | +1.76% | 36만 |
|---|
| 2025.10.29 | ₩165,943 | ₩172,245 | ₩152,966 | ₩155,035 | -6.57% | 40.3만 |
|---|
| 2025.10.28 | ₩176,905 | ₩180,683 | ₩175,102 | ₩178,761 | +1.05% | 12.7만 |
|---|
| 2025.10.27 | ₩179,441 | ₩179,655 | ₩175,850 | ₩176,491 | -1.64% | 12.5만 |
|---|
| 2025.10.24 | ₩177,572 | ₩180,429 | ₩176,411 | ₩179,428 | +1.05% | 7.9만 |
|---|
| 2025.10.23 | ₩173,567 | ₩176,237 | ₩173,567 | ₩176,224 | +1.53% | 12만 |
|---|
| 2025.10.22 | ₩172,058 | ₩174,248 | ₩170,923 | ₩172,485 | +0.25% | 12.8만 |
|---|
| 2025.10.21 | ₩177,052 | ₩179,214 | ₩172,739 | ₩174,248 | -1.58% | 18.5만 |
|---|
| 2025.10.20 | ₩173,567 | ₩179,588 | ₩173,567 | ₩179,308 | +3.31% | 11.8만 |
|---|
| 2025.10.17 | ₩168,440 | ₩172,432 | ₩166,878 | ₩172,032 | +2.13% | 21.3만 |
|---|
| 2025.10.16 | ₩172,085 | ₩176,170 | ₩170,496 | ₩170,670 | -0.82% | 14.2만 |
|---|
| 2025.10.15 | ₩171,644 | ₩174,528 | ₩168,226 | ₩171,805 | +0.09% | 14.7만 |
|---|
| 2025.10.14 | ₩166,210 | ₩172,352 | ₩163,527 | ₩170,015 | +2.29% | 15.2만 |
|---|
| 2025.10.13 | ₩164,274 | ₩168,787 | ₩162,886 | ₩167,452 | +1.93% | 13.9만 |
|---|
| 2025.10.10 | ₩167,652 | ₩170,523 | ₩157,599 | ₩157,679 | -5.95% | 17.3만 |
|---|