시장 데이터를 불러오는 중
전체 종목
M/A-컴 테크놀로지 솔루션스 홀딩스 과거 주가
MACOM Technology Solutions Holdings, Inc. - Common Stock · MTSI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MACOM Technology Solutions Holdings, Inc. - Common Stock · MTSI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩441,697 | ₩450,448 | ₩427,145 | ₩442,287 | +0.13% | 122만 |
| 2026.10.08 | ₩443,694 | ₩453,610 | ₩427,011 | ₩431,768 | -2.69% | 163.7만 |
| 2026.10.07 | ₩455,580 | ₩458,072 | ₩442,756 | ₩450,126 | -1.20% | 151.9만 |
| 2026.10.06 | ₩447,861 | ₩473,751 | ₩446,521 | ₩469,905 | +4.92% | 154.1만 |
| 2026.10.05 | ₩432,545 | ₩444,994 | ₩424,291 | ₩439,929 | +1.71% | 118.7만 |
| 2026.10.02 | ₩416,612 | ₩437,825 | ₩412,552 | ₩430,950 | +3.44% | 135.1만 |
| 2026.10.01 | ₩381,906 | ₩407,755 | ₩380,016 | ₩404,190 | +5.84% | 117.5만 |
| 2026.09.30 | ₩380,820 | ₩385,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,665 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩379,373 | ₩383,648 | ₩373,732 | ₩380,927 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩385,095 | ₩385,095 | ₩367,809 | ₩373,276 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩383,822 | ₩387,614 | ₩374,402 | ₩382,670 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩360,197 | ₩382,495 | ₩357,008 | ₩381,825 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩370,167 | ₩373,370 | ₩361,310 | ₩369,631 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩370,248 | ₩376,760 | ₩367,795 | ₩374,790 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩383,179 | ₩383,179 | ₩371,440 | ₩374,013 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩365,263 | ₩371,829 | ₩361,564 | ₩369,658 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩348,834 | ₩363,507 | ₩347,266 | ₩352,613 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩327,903 | ₩340,861 | ₩324,499 | ₩337,350 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩326,643 | ₩329,136 | ₩315,749 | ₩321,632 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩346,811 | ₩347,012 | ₩320,627 | ₩321,096 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩368,680 | ₩376,077 | ₩364,485 | ₩368,371 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩372,030 | ₩377,805 | ₩363,802 | ₩365,062 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩367,943 | ₩385,711 | ₩367,688 | ₩383,407 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩365,825 | ₩374,040 | ₩356,646 | ₩368,237 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩355,467 | ₩361,283 | ₩352,948 | ₩360,398 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩336,224 | ₩348,646 | ₩328,117 | ₩348,338 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩348,834 | ₩354,971 | ₩342,415 | ₩345,136 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩346,998 | ₩353,779 | ₩338,904 | ₩351,099 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩357,732 | ₩363,561 | ₩350,764 | ₩353,537 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩368,774 | ₩370,194 | ₩352,157 | ₩355,467 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩371,802 | ₩383,487 | ₩365,852 | ₩371,387 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩357,893 | ₩365,812 | ₩356,794 | ₩365,370 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩354,301 | ₩358,536 | ₩350,884 | ₩356,807 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩349,115 | ₩351,085 | ₩338,261 | ₩344,961 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩357,893 | ₩365,584 | ₩352,465 | ₩357,263 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩361,792 | ₩365,129 | ₩352,827 | ₩356,687 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩398,401 | ₩405,624 | ₩359,407 | ₩361,779 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩417,483 | ₩422,227 | ₩388,981 | ₩392,465 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩429,450 | ₩443,533 | ₩428,512 | ₩438,897 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩412,123 | ₩424,224 | ₩406,093 | ₩424,036 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩415,554 | ₩428,887 | ₩408,116 | ₩411,467 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩420,525 | ₩428,525 | ₩414,240 | ₩416,411 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩406,642 | ₩413,249 | ₩399,594 | ₩401,912 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩421,811 | ₩423,165 | ₩397,785 | ₩398,026 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩415,379 | ₩426,689 | ₩401,644 | ₩416,505 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩361,805 | ₩408,050 | ₩351,018 | ₩404,204 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩360,385 | ₩371,735 | ₩350,321 | ₩353,042 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩361,819 | ₩368,921 | ₩355,052 | ₩366,241 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩323,186 | ₩346,047 | ₩320,091 | ₩343,179 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩348,794 | ₩358,107 | ₩331,427 | ₩336,935 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩327,286 | ₩338,945 | ₩326,335 | ₩333,276 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩330,194 | ₩340,713 | ₩305,551 | ₩306,476 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩335,715 | ₩339,347 | ₩327,260 | ₩333,973 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩360,452 | ₩364,325 | ₩336,305 | ₩352,532 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩372,459 | ₩373,196 | ₩354,047 | ₩357,772 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩372,070 | ₩383,018 | ₩369,041 | ₩378,984 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩367,273 | ₩385,068 | ₩367,273 | ₩378,716 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩370,663 | ₩382,576 | ₩366,388 | ₩379,266 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩364,057 | ₩376,371 | ₩360,171 | ₩361,537 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩353,202 | ₩371,440 | ₩341,732 | ₩358,268 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩378,328 | ₩381,088 | ₩362,851 | ₩369,162 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩405,302 | ₩412,418 | ₩383,661 | ₩392,653 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩415,259 | ₩416,331 | ₩400,947 | ₩404,364 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩402,475 | ₩404,686 | ₩390,133 | ₩394,287 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩415,875 | ₩420,954 | ₩408,425 | ₩413,423 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩431,513 | ₩440,357 | ₩423,004 | ₩425,255 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩408,720 | ₩419,547 | ₩398,294 | ₩409,014 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩415,808 | ₩422,254 | ₩399,969 | ₩408,465 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩440,867 | ₩458,796 | ₩436,847 | ₩439,044 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩467,171 | ₩471,406 | ₩419,239 | ₩431,835 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩493,891 | ₩494,843 | ₩466,099 | ₩469,851 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩500,578 | ₩519,754 | ₩491,787 | ₩509,703 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩488,263 | ₩502,521 | ₩465,603 | ₩499,278 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩506,621 | ₩511,539 | ₩483,707 | ₩494,709 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩511,727 | ₩525,877 | ₩485,087 | ₩522,862 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩505,750 | ₩515,894 | ₩485,168 | ₩499,935 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩497,737 | ₩511,539 | ₩489,107 | ₩498,688 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩536,196 | ₩538,273 | ₩520,598 | ₩530,996 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩512,263 | ₩529,294 | ₩504,263 | ₩524,497 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩500,296 | ₩510,373 | ₩490,447 | ₩491,935 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩511,941 | ₩517,100 | ₩492,323 | ₩493,556 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩527,097 | ₩534,668 | ₩512,343 | ₩515,599 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩510,467 | ₩515,908 | ₩499,278 | ₩509,033 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩490,367 | ₩502,843 | ₩480,062 | ₩502,186 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩477,463 | ₩494,682 | ₩465,402 | ₩474,903 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩497,898 | ₩501,569 | ₩446,428 | ₩480,692 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩495,781 | ₩495,781 | ₩472,370 | ₩484,900 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩489,107 | ₩502,038 | ₩458,783 | ₩462,843 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩503,861 | ₩523,063 | ₩492,672 | ₩512,879 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩523,077 | ₩529,723 | ₩505,094 | ₩523,063 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩487,352 | ₩515,787 | ₩475,332 | ₩512,357 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩475,439 | ₩487,767 | ₩465,563 | ₩474,086 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩527,847 | ₩527,847 | ₩478,481 | ₩488,625 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩539,572 | ₩539,572 | ₩511,901 | ₩524,068 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩556,953 | ₩561,334 | ₩527,700 | ₩536,892 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩538,058 | ₩554,433 | ₩532,792 | ₩548,979 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩519,110 | ₩522,608 | ₩498,554 | ₩517,221 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩500,216 | ₩510,333 | ₩496,638 | ₩509,811 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩488,987 | ₩505,831 | ₩485,824 | ₩503,459 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩461,825 | ₩484,203 | ₩452,176 | ₩481,040 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩510,856 | ₩510,856 | ₩470,963 | ₩477,382 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩495,660 | ₩519,874 | ₩485,757 | ₩503,312 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩536,008 | ₩537,683 | ₩502,052 | ₩513,978 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩503,874 | ₩515,345 | ₩488,330 | ₩511,285 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩483,988 | ₩486,481 | ₩456,076 | ₩486,106 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩484,310 | ₩494,400 | ₩472,612 | ₩490,287 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩478,293 | ₩487,767 | ₩468,659 | ₩482,246 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩474,193 | ₩475,707 | ₩425,510 | ₩461,597 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩413,356 | ₩420,981 | ₩399,607 | ₩415,152 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩392,746 | ₩408,652 | ₩382,267 | ₩406,790 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩383,782 | ₩401,765 | ₩380,981 | ₩390,911 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩375,742 | ₩382,951 | ₩371,226 | ₩380,807 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩368,264 | ₩377,671 | ₩362,114 | ₩377,363 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩363,547 | ₩364,713 | ₩354,810 | ₩361,310 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩360,774 | ₩363,802 | ₩349,544 | ₩355,923 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩384,398 | ₩386,180 | ₩363,360 | ₩374,455 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩389,812 | ₩393,966 | ₩379,547 | ₩385,443 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩374,964 | ₩388,579 | ₩371,333 | ₩381,102 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩387,882 | ₩388,177 | ₩367,313 | ₩371,186 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩379,400 | ₩386,609 | ₩370,449 | ₩382,857 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩370,891 | ₩377,216 | ₩368,934 | ₩376,653 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩356,258 | ₩371,681 | ₩353,497 | ₩371,145 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩349,330 | ₩356,003 | ₩343,876 | ₩350,308 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩349,330 | ₩354,864 | ₩342,657 | ₩349,960 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩355,105 | ₩356,512 | ₩347,507 | ₩353,658 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩345,859 | ₩354,449 | ₩344,573 | ₩353,269 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩338,435 | ₩351,192 | ₩337,162 | ₩345,873 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩330,248 | ₩339,655 | ₩327,206 | ₩331,936 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩335,005 | ₩340,700 | ₩320,091 | ₩330,985 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩311,983 | ₩318,268 | ₩308,205 | ₩317,571 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩320,037 | ₩327,742 | ₩309,571 | ₩312,278 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩291,669 | ₩321,015 | ₩291,588 | ₩319,327 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩303,005 | ₩314,784 | ₩298,838 | ₩307,347 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩287,220 | ₩299,722 | ₩281,042 | ₩297,578 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩302,121 | ₩305,793 | ₩275,629 | ₩280,721 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩301,598 | ₩308,030 | ₩298,382 | ₩302,094 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩321,618 | ₩326,174 | ₩305,578 | ₩306,195 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩319,715 | ₩329,806 | ₩315,347 | ₩328,358 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩304,922 | ₩324,714 | ₩304,613 | ₩317,893 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩297,659 | ₩310,871 | ₩297,082 | ₩307,213 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩297,980 | ₩305,176 | ₩285,947 | ₩293,411 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩282,597 | ₩302,697 | ₩280,600 | ₩300,888 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩300,406 | ₩302,925 | ₩292,660 | ₩293,317 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩301,558 | ₩303,166 | ₩295,166 | ₩296,533 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩302,335 | ₩307,695 | ₩300,084 | ₩301,397 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩295,300 | ₩302,242 | ₩289,364 | ₩291,856 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩291,776 | ₩301,022 | ₩287,716 | ₩289,364 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩295,166 | ₩302,349 | ₩294,108 | ₩298,221 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩291,253 | ₩303,434 | ₩291,253 | ₩295,595 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩269,572 | ₩298,302 | ₩264,828 | ₩293,103 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩298,020 | ₩302,469 | ₩273,846 | ₩278,068 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩317,759 | ₩319,742 | ₩300,459 | ₩306,838 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩326,831 | ₩330,918 | ₩319,032 | ₩320,265 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩334,027 | ₩335,139 | ₩316,285 | ₩322,958 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩327,970 | ₩347,038 | ₩327,970 | ₩346,449 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩326,576 | ₩332,848 | ₩324,955 | ₩332,486 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩339,427 | ₩341,169 | ₩320,573 | ₩331,132 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩335,005 | ₩343,206 | ₩334,067 | ₩339,521 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩329,042 | ₩335,420 | ₩329,042 | ₩332,714 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩327,059 | ₩329,364 | ₩320,037 | ₩329,015 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩322,677 | ₩336,707 | ₩322,677 | ₩326,415 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩325,799 | ₩331,025 | ₩324,365 | ₩325,035 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩329,658 | ₩335,018 | ₩326,255 | ₩330,663 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩323,012 | ₩332,700 | ₩315,092 | ₩329,096 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩319,287 | ₩328,935 | ₩312,921 | ₩327,179 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩322,704 | ₩328,653 | ₩316,245 | ₩320,251 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩316,057 | ₩320,667 | ₩307,293 | ₩317,504 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩315,240 | ₩316,995 | ₩302,818 | ₩308,928 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩316,834 | ₩323,776 | ₩314,261 | ₩315,843 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩314,905 | ₩322,744 | ₩305,283 | ₩316,071 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,949 | ₩311,005 | ₩265,096 | ₩305,257 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩305,739 | ₩311,019 | ₩278,336 | ₩288,144 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩312,211 | ₩317,317 | ₩296,466 | ₩303,796 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩291,227 | ₩316,928 | ₩289,485 | ₩306,275 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩300,754 | ₩310,550 | ₩290,248 | ₩293,545 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩301,545 | ₩309,035 | ₩291,012 | ₩305,163 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩297,994 | ₩304,211 | ₩296,694 | ₩303,180 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩294,778 | ₩300,352 | ₩292,835 | ₩293,732 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩292,875 | ₩296,372 | ₩289,377 | ₩293,317 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩302,295 | ₩304,600 | ₩289,900 | ₩293,813 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩308,004 | ₩309,303 | ₩292,835 | ₩300,553 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩304,640 | ₩305,846 | ₩297,498 | ₩303,180 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩291,830 | ₩303,769 | ₩288,104 | ₩297,082 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩293,826 | ₩301,960 | ₩292,500 | ₩295,716 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩296,118 | ₩301,062 | ₩291,093 | ₩293,371 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩283,803 | ₩288,305 | ₩276,634 | ₩288,118 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩266,275 | ₩286,577 | ₩266,275 | ₩286,121 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩232,024 | ₩267,414 | ₩232,024 | ₩264,721 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩227,388 | ₩236,246 | ₩226,169 | ₩234,329 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩227,669 | ₩231,569 | ₩221,948 | ₩224,668 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩226,624 | ₩229,237 | ₩219,616 | ₩228,634 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩230,055 | ₩231,756 | ₩225,512 | ₩230,175 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩236,393 | ₩238,510 | ₩225,016 | ₩228,822 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩234,209 | ₩237,411 | ₩230,885 | ₩234,450 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩234,383 | ₩235,294 | ₩229,090 | ₩229,519 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,855 | ₩235,643 | ₩232,802 | ₩234,329 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩233,029 | ₩235,750 | ₩231,113 | ₩232,775 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩236,246 | ₩236,246 | ₩232,346 | ₩234,517 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩238,604 | ₩239,435 | ₩235,133 | ₩235,589 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩233,686 | ₩236,540 | ₩231,234 | ₩236,219 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩237,773 | ₩239,864 | ₩232,909 | ₩234,758 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩231,555 | ₩236,514 | ₩231,435 | ₩233,726 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩233,766 | ₩235,750 | ₩227,884 | ₩229,773 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩236,447 | ₩238,617 | ₩218,343 | ₩225,539 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩235,227 | ₩239,033 | ₩233,070 | ₩235,428 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩240,708 | ₩242,624 | ₩233,793 | ₩234,892 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩250,383 | ₩252,259 | ₩235,576 | ₩237,653 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,894 | ₩254,885 | ₩243,589 | ₩254,416 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩250,209 | ₩253,317 | ₩247,140 | ₩249,552 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩246,054 | ₩255,877 | ₩245,920 | ₩252,031 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩248,467 | ₩252,406 | ₩247,582 | ₩248,627 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩252,621 | ₩255,153 | ₩246,604 | ₩246,698 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩245,706 | ₩254,604 | ₩242,879 | ₩250,664 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩237,545 | ₩246,430 | ₩235,174 | ₩245,840 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩234,651 | ₩241,338 | ₩234,222 | ₩238,403 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩229,385 | ₩235,080 | ₩226,664 | ₩231,622 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩227,294 | ₩234,584 | ₩225,740 | ₩234,490 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩224,413 | ₩229,130 | ₩222,162 | ₩225,204 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩217,566 | ₩222,685 | ₩213,063 | ₩222,283 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩214,269 | ₩223,623 | ₩211,750 | ₩222,403 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩208,253 | ₩215,140 | ₩202,075 | ₩212,085 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,778 | ₩226,986 | ₩206,832 | ₩208,226 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,897 | ₩220,112 | ₩211,777 | ₩216,507 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩212,058 | ₩213,773 | ₩207,958 | ₩212,018 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩215,274 | ₩219,870 | ₩212,206 | ₩214,175 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,852 | ₩220,259 | ₩209,887 | ₩217,753 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,849 | ₩228,849 | ₩215,355 | ₩217,405 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩230,108 | ₩230,926 | ₩226,008 | ₩228,996 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,978 | ₩236,567 | ₩226,504 | ₩227,777 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩232,158 | ₩240,373 | ₩226,463 | ₩239,086 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩219,629 | ₩228,098 | ₩217,512 | ₩227,844 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,683 | ₩226,772 | ₩202,088 | ₩223,676 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,794 | ₩202,289 | ₩193,794 | ₩200,574 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,831 | ₩198,417 | ₩193,043 | ₩193,137 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩200,467 | ₩204,286 | ₩196,782 | ₩201,258 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩203,093 | ₩205,706 | ₩198,417 | ₩198,497 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,968 | ₩207,515 | ₩200,547 | ₩201,820 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩200,038 | ₩207,087 | ₩199,717 | ₩204,567 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,670 | ₩198,658 | ₩193,700 | ₩198,162 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩191,489 | ₩198,095 | ₩190,283 | ₩196,166 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,755 | ₩191,100 | ₩187,844 | ₩188,742 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩182,243 | ₩189,010 | ₩182,243 | ₩186,678 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩185,378 | ₩187,013 | ₩178,692 | ₩182,122 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩188,072 | ₩188,943 | ₩184,802 | ₩186,812 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,740 | ₩190,135 | ₩185,298 | ₩188,045 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩183,315 | ₩185,378 | ₩179,750 | ₩183,342 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩185,579 | ₩188,916 | ₩183,154 | ₩184,842 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩180,233 | ₩183,744 | ₩178,236 | ₩183,355 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩171,322 | ₩180,099 | ₩170,089 | ₩176,266 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,580 | ₩176,105 | ₩167,154 | ₩174,913 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,888 | ₩178,223 | ₩163,442 | ₩163,724 | -7.96% | 144.5만 |
|---|