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 | ₩440,563 | ₩449,291 | ₩426,048 | ₩441,152 | +0.13% | 122만 |
| 2026.10.08 | ₩442,555 | ₩452,446 | ₩425,915 | ₩430,659 | -2.69% | 163.7만 |
| 2026.10.07 | ₩454,410 | ₩456,897 | ₩441,619 | ₩448,971 | -1.20% | 151.9만 |
| 2026.10.06 | ₩446,712 | ₩472,535 | ₩445,375 | ₩468,699 | +4.92% | 154.1만 |
| 2026.10.05 | ₩431,435 | ₩443,851 | ₩423,201 | ₩438,799 | +1.71% | 118.7만 |
| 2026.10.02 | ₩415,543 | ₩436,701 | ₩411,493 | ₩429,844 | +3.44% | 135.1만 |
| 2026.10.01 | ₩380,925 | ₩406,708 | ₩379,041 | ₩403,153 | +5.84% | 117.5만 |
| 2026.09.30 | ₩379,843 | ₩384,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩380,685 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩378,399 | ₩382,663 | ₩372,772 | ₩379,950 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩384,106 | ₩384,106 | ₩366,864 | ₩372,318 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩382,837 | ₩386,619 | ₩373,440 | ₩381,687 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩359,273 | ₩381,513 | ₩356,092 | ₩380,845 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩369,217 | ₩372,411 | ₩360,382 | ₩368,682 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩369,297 | ₩375,793 | ₩366,851 | ₩373,828 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩382,195 | ₩382,195 | ₩370,487 | ₩373,053 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩364,325 | ₩370,874 | ₩360,636 | ₩368,709 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩347,939 | ₩362,574 | ₩346,375 | ₩351,708 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩327,061 | ₩339,986 | ₩323,666 | ₩336,484 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩325,805 | ₩328,291 | ₩314,938 | ₩320,806 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩345,920 | ₩346,121 | ₩319,804 | ₩320,271 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩367,733 | ₩375,111 | ₩363,550 | ₩367,426 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩371,075 | ₩376,835 | ₩362,868 | ₩364,124 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩366,998 | ₩384,721 | ₩366,744 | ₩382,422 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩364,886 | ₩373,080 | ₩355,731 | ₩367,292 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩354,555 | ₩360,355 | ₩352,042 | ₩359,473 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩335,361 | ₩347,751 | ₩327,275 | ₩347,444 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩347,939 | ₩354,060 | ₩341,536 | ₩344,250 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩346,107 | ₩352,870 | ₩338,034 | ₩350,197 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩356,813 | ₩362,628 | ₩349,863 | ₩352,630 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩367,827 | ₩369,244 | ₩351,253 | ₩354,555 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩370,847 | ₩382,502 | ₩364,913 | ₩370,433 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩356,974 | ₩364,873 | ₩355,878 | ₩364,432 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩353,392 | ₩357,615 | ₩349,983 | ₩355,891 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩348,219 | ₩350,184 | ₩337,393 | ₩344,076 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩356,974 | ₩364,646 | ₩351,561 | ₩356,346 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩360,863 | ₩364,191 | ₩351,921 | ₩355,771 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩397,379 | ₩404,583 | ₩358,484 | ₩360,850 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩416,411 | ₩421,143 | ₩387,982 | ₩391,458 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩428,347 | ₩442,395 | ₩427,412 | ₩437,770 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩411,065 | ₩423,134 | ₩405,051 | ₩422,947 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩414,487 | ₩427,786 | ₩407,069 | ₩410,410 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩419,446 | ₩427,425 | ₩413,177 | ₩415,342 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩405,599 | ₩412,188 | ₩398,568 | ₩400,880 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩420,729 | ₩422,079 | ₩396,764 | ₩397,004 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩414,313 | ₩425,594 | ₩400,613 | ₩415,436 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩360,877 | ₩407,002 | ₩350,117 | ₩403,166 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩359,460 | ₩370,781 | ₩349,422 | ₩352,135 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩360,890 | ₩367,974 | ₩354,140 | ₩365,301 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩322,356 | ₩345,158 | ₩319,269 | ₩342,298 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩347,898 | ₩357,188 | ₩330,576 | ₩336,070 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,446 | ₩338,075 | ₩325,497 | ₩332,421 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩329,347 | ₩339,839 | ₩304,767 | ₩305,689 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩334,853 | ₩338,476 | ₩326,420 | ₩333,116 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩359,527 | ₩363,389 | ₩335,441 | ₩351,627 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩371,502 | ₩372,238 | ₩353,138 | ₩356,853 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩371,115 | ₩382,035 | ₩368,094 | ₩378,012 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩366,330 | ₩384,080 | ₩366,330 | ₩377,744 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩369,711 | ₩381,594 | ₩365,448 | ₩378,292 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩363,122 | ₩375,405 | ₩359,246 | ₩360,609 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩352,296 | ₩370,487 | ₩340,855 | ₩357,348 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩377,357 | ₩380,110 | ₩361,919 | ₩368,214 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩404,262 | ₩411,359 | ₩382,676 | ₩391,645 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩414,193 | ₩415,262 | ₩399,918 | ₩403,326 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩401,442 | ₩403,647 | ₩389,132 | ₩393,275 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩414,808 | ₩419,873 | ₩407,376 | ₩412,362 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩430,405 | ₩439,227 | ₩421,918 | ₩424,164 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩407,670 | ₩418,470 | ₩397,272 | ₩407,964 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩414,741 | ₩421,170 | ₩398,942 | ₩407,416 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩439,735 | ₩457,618 | ₩435,725 | ₩437,917 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩465,972 | ₩470,195 | ₩418,162 | ₩430,726 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩492,623 | ₩493,572 | ₩464,903 | ₩468,645 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩499,293 | ₩518,419 | ₩490,525 | ₩508,395 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩487,010 | ₩501,231 | ₩464,408 | ₩497,996 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩505,321 | ₩510,226 | ₩482,465 | ₩493,439 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩510,413 | ₩524,527 | ₩483,842 | ₩521,520 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩504,452 | ₩514,570 | ₩483,922 | ₩498,651 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩496,459 | ₩510,226 | ₩487,852 | ₩497,408 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩534,819 | ₩536,891 | ₩519,261 | ₩529,633 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩510,948 | ₩527,936 | ₩502,968 | ₩523,151 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩499,012 | ₩509,063 | ₩489,188 | ₩490,672 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩510,627 | ₩515,773 | ₩491,059 | ₩492,289 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩525,744 | ₩533,295 | ₩511,028 | ₩514,276 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩509,157 | ₩514,583 | ₩497,996 | ₩507,727 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩489,108 | ₩501,552 | ₩478,830 | ₩500,897 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩476,237 | ₩493,412 | ₩464,208 | ₩473,684 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩496,620 | ₩500,282 | ₩445,282 | ₩479,458 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩494,508 | ₩494,508 | ₩471,158 | ₩483,655 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩487,852 | ₩500,750 | ₩457,605 | ₩461,655 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩502,567 | ₩521,721 | ₩491,407 | ₩511,563 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩521,734 | ₩528,363 | ₩503,797 | ₩521,721 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩486,101 | ₩514,463 | ₩474,112 | ₩511,041 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩474,219 | ₩486,515 | ₩464,368 | ₩472,869 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩526,492 | ₩526,492 | ₩477,253 | ₩487,371 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩538,187 | ₩538,187 | ₩510,587 | ₩522,723 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩555,523 | ₩559,893 | ₩526,345 | ₩535,514 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩536,677 | ₩553,010 | ₩531,424 | ₩547,570 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩517,778 | ₩521,266 | ₩497,275 | ₩515,893 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩498,932 | ₩509,023 | ₩495,363 | ₩508,502 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩487,731 | ₩504,532 | ₩484,577 | ₩502,166 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩460,639 | ₩482,960 | ₩451,016 | ₩479,806 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩509,544 | ₩509,544 | ₩469,754 | ₩476,157 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩494,388 | ₩518,540 | ₩484,510 | ₩502,019 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩534,632 | ₩536,303 | ₩500,763 | ₩512,659 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩502,581 | ₩514,022 | ₩487,077 | ₩509,972 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩482,746 | ₩485,232 | ₩454,905 | ₩484,858 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩483,067 | ₩493,131 | ₩471,398 | ₩489,028 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩477,065 | ₩486,515 | ₩467,455 | ₩481,008 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩472,976 | ₩474,486 | ₩424,418 | ₩460,412 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩412,295 | ₩419,900 | ₩398,582 | ₩414,086 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩391,738 | ₩407,603 | ₩381,286 | ₩405,746 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩382,797 | ₩400,733 | ₩380,003 | ₩389,907 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩374,777 | ₩381,968 | ₩370,273 | ₩379,829 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩367,319 | ₩376,702 | ₩361,184 | ₩376,394 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩362,614 | ₩363,777 | ₩353,900 | ₩360,382 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩359,847 | ₩362,868 | ₩348,647 | ₩355,009 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩383,411 | ₩385,189 | ₩362,427 | ₩373,494 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩388,811 | ₩392,955 | ₩378,573 | ₩384,454 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩374,002 | ₩387,581 | ₩370,380 | ₩380,123 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩386,886 | ₩387,180 | ₩366,370 | ₩370,233 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩378,426 | ₩385,617 | ₩369,498 | ₩381,874 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩369,939 | ₩376,247 | ₩367,987 | ₩375,686 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩355,343 | ₩370,727 | ₩352,590 | ₩370,193 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩348,433 | ₩355,089 | ₩342,993 | ₩349,409 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩348,433 | ₩353,953 | ₩341,777 | ₩349,061 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩354,194 | ₩355,597 | ₩346,615 | ₩352,750 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩344,971 | ₩353,539 | ₩343,688 | ₩352,363 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩337,567 | ₩350,291 | ₩336,297 | ₩344,985 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩329,400 | ₩338,783 | ₩326,366 | ₩331,084 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩334,145 | ₩339,825 | ₩319,269 | ₩330,135 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩311,183 | ₩317,451 | ₩307,413 | ₩316,756 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩319,215 | ₩326,901 | ₩308,777 | ₩311,477 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩290,920 | ₩320,191 | ₩290,840 | ₩318,507 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩302,227 | ₩313,976 | ₩298,071 | ₩306,558 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,483 | ₩298,953 | ₩280,321 | ₩296,814 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩301,345 | ₩305,008 | ₩274,921 | ₩280,000 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩300,824 | ₩307,240 | ₩297,616 | ₩301,319 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩320,793 | ₩325,337 | ₩304,794 | ₩305,409 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩318,895 | ₩328,959 | ₩314,537 | ₩327,516 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩304,139 | ₩323,880 | ₩303,831 | ₩317,077 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩296,895 | ₩310,073 | ₩296,320 | ₩306,424 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩297,215 | ₩304,393 | ₩285,213 | ₩292,658 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩281,871 | ₩301,920 | ₩279,880 | ₩300,116 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩299,634 | ₩302,147 | ₩291,909 | ₩292,564 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩300,784 | ₩302,388 | ₩294,408 | ₩295,772 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩301,559 | ₩306,905 | ₩299,314 | ₩300,624 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,542 | ₩301,466 | ₩288,621 | ₩291,107 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩291,027 | ₩300,249 | ₩286,977 | ₩288,621 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,408 | ₩301,573 | ₩293,353 | ₩297,456 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,506 | ₩302,655 | ₩290,506 | ₩294,836 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩268,880 | ₩297,536 | ₩264,148 | ₩292,350 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩297,255 | ₩301,693 | ₩273,143 | ₩277,354 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩316,943 | ₩318,921 | ₩299,688 | ₩306,050 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩325,992 | ₩330,068 | ₩318,213 | ₩319,443 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩333,169 | ₩334,279 | ₩315,473 | ₩322,129 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩327,128 | ₩346,148 | ₩327,128 | ₩345,559 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩325,738 | ₩331,993 | ₩324,121 | ₩331,632 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩338,556 | ₩340,293 | ₩319,750 | ₩330,282 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩334,145 | ₩342,325 | ₩333,209 | ₩338,649 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩328,197 | ₩334,559 | ₩328,197 | ₩331,859 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩326,219 | ₩328,518 | ₩319,215 | ₩328,170 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩321,848 | ₩335,842 | ₩321,848 | ₩325,578 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩324,963 | ₩330,175 | ₩323,533 | ₩324,201 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩328,812 | ₩334,158 | ₩325,417 | ₩329,814 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩322,183 | ₩331,846 | ₩314,283 | ₩328,251 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,467 | ₩328,090 | ₩312,118 | ₩326,339 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩321,875 | ₩327,810 | ₩315,433 | ₩319,429 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩315,246 | ₩319,844 | ₩306,505 | ₩316,689 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,430 | ₩316,181 | ₩302,040 | ₩308,135 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩316,021 | ₩322,944 | ₩313,455 | ₩315,032 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩314,096 | ₩321,915 | ₩304,500 | ₩315,259 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,248 | ₩310,207 | ₩264,416 | ₩304,473 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩304,954 | ₩310,220 | ₩277,621 | ₩287,405 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,410 | ₩316,502 | ₩295,705 | ₩303,016 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,479 | ₩316,115 | ₩288,741 | ₩305,489 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩299,982 | ₩309,752 | ₩289,503 | ₩292,791 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩300,771 | ₩308,242 | ₩290,265 | ₩304,379 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩297,229 | ₩303,430 | ₩295,932 | ₩302,401 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩294,021 | ₩299,581 | ₩292,083 | ₩292,978 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩292,123 | ₩295,611 | ₩288,634 | ₩292,564 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,519 | ₩303,818 | ₩289,156 | ₩293,059 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩307,213 | ₩308,509 | ₩292,083 | ₩299,782 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩303,858 | ₩305,061 | ₩296,734 | ₩302,401 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩291,080 | ₩302,989 | ₩287,365 | ₩296,320 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩293,072 | ₩301,185 | ₩291,749 | ₩294,956 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩295,357 | ₩300,289 | ₩290,345 | ₩292,617 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩283,074 | ₩287,565 | ₩275,924 | ₩287,378 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩265,592 | ₩285,841 | ₩265,592 | ₩285,387 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,429 | ₩266,728 | ₩231,429 | ₩264,041 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩226,804 | ₩235,639 | ₩225,588 | ₩233,728 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩227,085 | ₩230,974 | ₩221,378 | ₩224,091 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩226,042 | ₩228,649 | ₩219,052 | ₩228,047 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,464 | ₩231,162 | ₩224,933 | ₩229,584 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩235,786 | ₩237,898 | ₩224,439 | ₩228,234 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,607 | ₩236,802 | ₩230,293 | ₩233,848 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩233,781 | ₩234,690 | ₩228,502 | ₩228,929 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,258 | ₩235,038 | ₩232,204 | ₩233,728 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,431 | ₩235,145 | ₩230,520 | ₩232,177 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩235,639 | ₩235,639 | ₩231,750 | ₩233,915 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩237,991 | ₩238,820 | ₩234,530 | ₩234,984 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩233,086 | ₩235,933 | ₩230,640 | ₩235,612 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩237,163 | ₩239,248 | ₩232,311 | ₩234,155 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩230,961 | ₩235,906 | ₩230,841 | ₩233,126 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩233,166 | ₩235,145 | ₩227,299 | ₩229,183 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩235,840 | ₩238,005 | ₩217,782 | ₩224,960 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,623 | ₩238,419 | ₩232,471 | ₩234,824 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩240,090 | ₩242,001 | ₩233,193 | ₩234,289 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩249,740 | ₩251,611 | ₩234,971 | ₩237,042 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,262 | ₩254,231 | ₩242,964 | ₩253,763 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,566 | ₩252,667 | ₩246,505 | ₩248,911 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,423 | ₩255,220 | ₩245,289 | ₩251,384 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩247,829 | ₩251,758 | ₩246,947 | ₩247,989 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩251,972 | ₩254,498 | ₩245,971 | ₩246,064 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩245,075 | ₩253,950 | ₩242,255 | ₩250,021 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩236,936 | ₩245,797 | ₩234,570 | ₩245,209 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩234,049 | ₩240,718 | ₩233,621 | ₩237,791 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩228,796 | ₩234,476 | ₩226,082 | ₩231,028 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩226,711 | ₩233,982 | ₩225,160 | ₩233,888 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩223,837 | ₩228,542 | ₩221,592 | ₩224,626 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩217,007 | ₩222,113 | ₩212,516 | ₩221,712 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩213,719 | ₩223,048 | ₩211,206 | ₩221,832 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩207,718 | ₩214,588 | ₩201,556 | ₩211,541 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,206 | ₩226,403 | ₩206,301 | ₩207,691 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,353 | ₩219,547 | ₩211,233 | ₩215,951 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,514 | ₩213,225 | ₩207,424 | ₩211,474 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩214,722 | ₩219,306 | ₩211,661 | ₩213,626 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,311 | ₩219,694 | ₩209,349 | ₩217,194 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,261 | ₩228,261 | ₩214,802 | ₩216,847 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,518 | ₩230,333 | ₩225,428 | ₩228,408 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,372 | ₩235,960 | ₩225,922 | ₩227,192 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,562 | ₩239,756 | ₩225,882 | ₩238,473 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩219,065 | ₩227,513 | ₩216,954 | ₩227,259 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,160 | ₩226,189 | ₩201,570 | ₩223,102 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,296 | ₩201,770 | ₩193,296 | ₩200,059 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,328 | ₩197,907 | ₩192,548 | ₩192,641 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩199,952 | ₩203,762 | ₩196,277 | ₩200,741 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,572 | ₩205,178 | ₩197,907 | ₩197,988 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,449 | ₩206,983 | ₩200,033 | ₩201,302 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,525 | ₩206,555 | ₩199,204 | ₩204,042 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,167 | ₩198,148 | ₩193,203 | ₩197,653 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩190,997 | ₩197,587 | ₩189,794 | ₩195,662 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,271 | ₩190,610 | ₩187,362 | ₩188,257 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩181,775 | ₩188,525 | ₩181,775 | ₩186,199 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩184,902 | ₩186,533 | ₩178,233 | ₩181,655 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,589 | ₩188,458 | ₩184,328 | ₩186,333 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,263 | ₩189,647 | ₩184,822 | ₩187,562 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩182,844 | ₩184,902 | ₩179,289 | ₩182,871 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩185,103 | ₩188,431 | ₩182,684 | ₩184,368 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩179,770 | ₩183,272 | ₩177,778 | ₩182,884 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩170,882 | ₩179,636 | ₩169,652 | ₩175,814 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,144 | ₩175,653 | ₩166,725 | ₩174,464 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,431 | ₩177,765 | ₩163,023 | ₩163,303 | -7.96% | 144.5만 |
|---|