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 | ₩440,300 | ₩449,022 | ₩425,793 | ₩440,888 | +0.13% | 122만 |
| 2026.10.08 | ₩442,290 | ₩452,175 | ₩425,660 | ₩430,402 | -2.69% | 163.7만 |
| 2026.10.07 | ₩454,138 | ₩456,623 | ₩441,355 | ₩448,702 | -1.20% | 151.9만 |
| 2026.10.06 | ₩446,444 | ₩472,252 | ₩445,109 | ₩468,418 | +4.92% | 154.1만 |
| 2026.10.05 | ₩431,176 | ₩443,586 | ₩422,948 | ₩438,537 | +1.71% | 118.7만 |
| 2026.10.02 | ₩415,294 | ₩436,439 | ₩411,247 | ₩429,587 | +3.44% | 135.1만 |
| 2026.10.01 | ₩380,697 | ₩406,465 | ₩378,814 | ₩402,911 | +5.84% | 117.5만 |
| 2026.09.30 | ₩379,615 | ₩383,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩380,457 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩378,173 | ₩382,434 | ₩372,549 | ₩379,722 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩383,876 | ₩383,876 | ₩366,645 | ₩372,095 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩382,607 | ₩386,388 | ₩373,217 | ₩381,459 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩359,058 | ₩381,285 | ₩355,879 | ₩380,617 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩368,996 | ₩372,188 | ₩360,166 | ₩368,462 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩369,076 | ₩375,568 | ₩366,632 | ₩373,604 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩381,966 | ₩381,966 | ₩370,265 | ₩372,830 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩364,107 | ₩370,652 | ₩360,420 | ₩368,488 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩347,730 | ₩362,357 | ₩346,167 | ₩351,497 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩326,865 | ₩339,782 | ₩323,472 | ₩336,283 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩325,610 | ₩328,094 | ₩314,750 | ₩320,614 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩345,713 | ₩345,914 | ₩319,612 | ₩320,080 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩367,513 | ₩374,887 | ₩363,332 | ₩367,206 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩370,853 | ₩376,610 | ₩362,651 | ₩363,907 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩366,778 | ₩384,491 | ₩366,525 | ₩382,193 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩364,668 | ₩372,856 | ₩355,518 | ₩367,072 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩354,342 | ₩360,140 | ₩351,831 | ₩359,258 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩335,161 | ₩347,543 | ₩327,079 | ₩347,236 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩347,730 | ₩353,848 | ₩341,332 | ₩344,043 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩345,900 | ₩352,659 | ₩337,832 | ₩349,988 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩356,600 | ₩362,410 | ₩349,654 | ₩352,419 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩367,607 | ₩369,023 | ₩351,043 | ₩354,342 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩370,626 | ₩382,274 | ₩364,695 | ₩370,211 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩356,760 | ₩364,655 | ₩355,665 | ₩364,214 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩353,180 | ₩357,401 | ₩349,774 | ₩355,678 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩348,011 | ₩349,974 | ₩337,191 | ₩343,870 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩356,760 | ₩364,428 | ₩351,350 | ₩356,132 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩360,647 | ₩363,973 | ₩351,711 | ₩355,558 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩397,141 | ₩404,341 | ₩358,270 | ₩360,634 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩416,162 | ₩420,891 | ₩387,750 | ₩391,223 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩428,091 | ₩442,130 | ₩427,156 | ₩437,508 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩410,819 | ₩422,881 | ₩404,808 | ₩422,694 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩414,239 | ₩427,530 | ₩406,825 | ₩410,165 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩419,194 | ₩427,169 | ₩412,930 | ₩415,094 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩405,356 | ₩411,941 | ₩398,330 | ₩400,640 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩420,477 | ₩421,826 | ₩396,526 | ₩396,767 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩414,065 | ₩425,339 | ₩400,373 | ₩415,187 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩360,661 | ₩406,758 | ₩349,908 | ₩402,925 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩359,245 | ₩370,559 | ₩349,213 | ₩351,925 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩360,674 | ₩367,754 | ₩353,928 | ₩365,082 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩322,163 | ₩344,952 | ₩319,078 | ₩342,093 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩347,690 | ₩356,974 | ₩330,378 | ₩335,869 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,251 | ₩337,872 | ₩325,303 | ₩332,222 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩329,150 | ₩339,635 | ₩304,585 | ₩305,506 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩334,653 | ₩338,273 | ₩326,224 | ₩332,916 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩359,311 | ₩363,172 | ₩335,241 | ₩351,417 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩371,280 | ₩372,015 | ₩352,926 | ₩356,640 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩370,893 | ₩381,806 | ₩367,874 | ₩377,785 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩366,111 | ₩383,850 | ₩366,111 | ₩377,518 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩369,490 | ₩381,365 | ₩365,229 | ₩378,066 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩362,905 | ₩375,181 | ₩359,031 | ₩360,393 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩352,085 | ₩370,265 | ₩340,651 | ₩357,134 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩377,131 | ₩379,882 | ₩361,703 | ₩367,994 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩404,020 | ₩411,113 | ₩382,447 | ₩391,410 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩413,945 | ₩415,013 | ₩399,679 | ₩403,085 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩401,202 | ₩403,406 | ₩388,899 | ₩393,040 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩414,559 | ₩419,622 | ₩407,132 | ₩412,115 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩430,148 | ₩438,964 | ₩421,666 | ₩423,910 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩407,426 | ₩418,219 | ₩397,034 | ₩407,720 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩414,493 | ₩420,918 | ₩398,704 | ₩407,172 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩439,472 | ₩457,344 | ₩435,464 | ₩437,655 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩465,693 | ₩469,914 | ₩417,912 | ₩430,468 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩492,328 | ₩493,277 | ₩464,624 | ₩468,365 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩498,994 | ₩518,109 | ₩490,231 | ₩508,091 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩486,718 | ₩500,931 | ₩464,130 | ₩497,698 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩505,018 | ₩509,921 | ₩482,177 | ₩493,143 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩510,108 | ₩524,214 | ₩483,552 | ₩521,208 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩504,150 | ₩514,262 | ₩483,633 | ₩498,353 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩496,162 | ₩509,921 | ₩487,560 | ₩497,111 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩534,499 | ₩536,569 | ₩518,951 | ₩529,316 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩510,642 | ₩527,620 | ₩502,667 | ₩522,838 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩498,713 | ₩508,759 | ₩488,895 | ₩490,378 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩510,321 | ₩515,464 | ₩490,766 | ₩491,994 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩525,429 | ₩532,976 | ₩510,722 | ₩513,968 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩508,852 | ₩514,275 | ₩497,698 | ₩507,423 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩488,815 | ₩501,251 | ₩478,543 | ₩500,597 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩475,952 | ₩493,117 | ₩463,930 | ₩473,400 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩496,322 | ₩499,982 | ₩445,015 | ₩479,171 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩494,212 | ₩494,212 | ₩470,876 | ₩483,365 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩487,560 | ₩500,450 | ₩457,331 | ₩461,378 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩502,267 | ₩521,408 | ₩491,113 | ₩511,256 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩521,422 | ₩528,047 | ₩503,496 | ₩521,408 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩485,810 | ₩514,155 | ₩473,828 | ₩510,735 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩473,935 | ₩486,224 | ₩464,090 | ₩472,586 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩526,177 | ₩526,177 | ₩476,967 | ₩487,079 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩537,865 | ₩537,865 | ₩510,281 | ₩522,410 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩555,190 | ₩559,558 | ₩526,030 | ₩535,194 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩536,356 | ₩552,679 | ₩531,106 | ₩547,242 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩517,468 | ₩520,954 | ₩496,977 | ₩515,584 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩498,633 | ₩508,718 | ₩495,067 | ₩508,198 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩487,439 | ₩504,230 | ₩484,287 | ₩501,866 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩460,363 | ₩482,671 | ₩450,746 | ₩479,518 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩509,239 | ₩509,239 | ₩469,473 | ₩475,872 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩494,092 | ₩518,229 | ₩484,220 | ₩501,719 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩534,312 | ₩535,982 | ₩500,463 | ₩512,352 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩502,280 | ₩513,714 | ₩486,785 | ₩509,667 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩482,457 | ₩484,942 | ₩454,633 | ₩484,568 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩482,778 | ₩492,836 | ₩471,116 | ₩488,735 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩476,780 | ₩486,224 | ₩467,176 | ₩480,721 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩472,692 | ₩474,202 | ₩424,164 | ₩460,136 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩412,048 | ₩419,649 | ₩398,343 | ₩413,838 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩391,504 | ₩407,359 | ₩381,058 | ₩405,503 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩382,567 | ₩400,494 | ₩379,776 | ₩389,674 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩374,553 | ₩381,739 | ₩370,051 | ₩379,602 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩367,099 | ₩376,476 | ₩360,968 | ₩376,169 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩362,397 | ₩363,559 | ₩353,688 | ₩360,166 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩359,632 | ₩362,651 | ₩348,438 | ₩354,797 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩383,182 | ₩384,958 | ₩362,210 | ₩373,270 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩388,578 | ₩392,719 | ₩378,346 | ₩384,224 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩373,778 | ₩387,349 | ₩370,158 | ₩379,896 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩386,655 | ₩386,949 | ₩366,151 | ₩370,011 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩378,199 | ₩385,386 | ₩369,276 | ₩381,646 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩369,717 | ₩376,022 | ₩367,767 | ₩375,461 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩355,130 | ₩370,505 | ₩352,379 | ₩369,971 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩348,224 | ₩354,877 | ₩342,788 | ₩349,200 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩348,224 | ₩353,741 | ₩341,572 | ₩348,852 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩353,982 | ₩355,384 | ₩346,408 | ₩352,539 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩344,765 | ₩353,327 | ₩343,482 | ₩352,152 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩337,365 | ₩350,081 | ₩336,096 | ₩344,778 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩329,203 | ₩338,580 | ₩326,171 | ₩330,886 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩333,945 | ₩339,622 | ₩319,078 | ₩329,938 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩310,996 | ₩317,261 | ₩307,229 | ₩316,567 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩319,024 | ₩326,705 | ₩308,592 | ₩311,290 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩290,746 | ₩319,999 | ₩290,666 | ₩318,316 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩302,047 | ₩313,788 | ₩297,892 | ₩306,375 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,311 | ₩298,774 | ₩280,153 | ₩296,637 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩301,165 | ₩304,825 | ₩274,757 | ₩279,833 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩300,644 | ₩307,056 | ₩297,438 | ₩301,138 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩320,601 | ₩325,142 | ₩304,611 | ₩305,226 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩318,704 | ₩328,762 | ₩314,349 | ₩327,320 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩303,957 | ₩323,686 | ₩303,650 | ₩316,887 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩296,717 | ₩309,888 | ₩296,142 | ₩306,241 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩297,037 | ₩304,211 | ₩285,042 | ₩292,482 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩281,703 | ₩301,739 | ₩279,712 | ₩299,936 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩299,455 | ₩301,966 | ₩291,734 | ₩292,389 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩300,604 | ₩302,207 | ₩294,232 | ₩295,595 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩301,379 | ₩306,722 | ₩299,135 | ₩300,444 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,366 | ₩301,285 | ₩288,448 | ₩290,933 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩290,853 | ₩300,070 | ₩286,805 | ₩288,448 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,232 | ₩301,392 | ₩293,177 | ₩297,278 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,332 | ₩302,474 | ₩290,332 | ₩294,660 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩268,719 | ₩297,358 | ₩263,990 | ₩292,175 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩297,077 | ₩301,512 | ₩272,980 | ₩277,188 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩316,754 | ₩318,730 | ₩299,509 | ₩305,867 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩325,797 | ₩329,871 | ₩318,023 | ₩319,251 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩332,970 | ₩334,079 | ₩315,284 | ₩321,936 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩326,932 | ₩345,940 | ₩326,932 | ₩345,353 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩325,543 | ₩331,794 | ₩323,927 | ₩331,434 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩338,353 | ₩340,090 | ₩319,559 | ₩330,085 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩333,945 | ₩342,120 | ₩333,010 | ₩338,447 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩328,001 | ₩334,359 | ₩328,001 | ₩331,661 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩326,024 | ₩328,321 | ₩319,024 | ₩327,974 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩321,656 | ₩335,641 | ₩321,656 | ₩325,383 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩324,768 | ₩329,978 | ₩323,339 | ₩324,007 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩328,615 | ₩333,958 | ₩325,222 | ₩329,617 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩321,990 | ₩331,647 | ₩314,095 | ₩328,054 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,276 | ₩327,894 | ₩311,931 | ₩326,144 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩321,683 | ₩327,613 | ₩315,244 | ₩319,238 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩315,057 | ₩319,652 | ₩306,321 | ₩316,500 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,242 | ₩315,992 | ₩301,860 | ₩307,951 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩315,832 | ₩322,751 | ₩313,267 | ₩314,843 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩313,908 | ₩321,723 | ₩304,317 | ₩315,070 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,085 | ₩310,021 | ₩264,257 | ₩304,291 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩304,772 | ₩310,035 | ₩277,455 | ₩287,233 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,223 | ₩316,313 | ₩295,528 | ₩302,835 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,305 | ₩315,925 | ₩288,569 | ₩305,306 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩299,802 | ₩309,567 | ₩289,330 | ₩292,616 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩300,591 | ₩308,058 | ₩290,091 | ₩304,197 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩297,051 | ₩303,249 | ₩295,755 | ₩302,220 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩293,845 | ₩299,402 | ₩291,908 | ₩292,803 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩291,948 | ₩295,434 | ₩288,462 | ₩292,389 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,339 | ₩303,636 | ₩288,983 | ₩292,883 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩307,029 | ₩308,325 | ₩291,908 | ₩299,602 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩303,676 | ₩304,878 | ₩296,557 | ₩302,220 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩290,906 | ₩302,808 | ₩287,193 | ₩296,142 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩292,896 | ₩301,005 | ₩291,574 | ₩294,780 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩295,181 | ₩300,110 | ₩290,171 | ₩292,442 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩282,905 | ₩287,393 | ₩275,758 | ₩287,206 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩265,433 | ₩285,670 | ₩265,433 | ₩285,216 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,290 | ₩266,568 | ₩231,290 | ₩263,883 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩226,669 | ₩235,498 | ₩225,453 | ₩233,588 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩226,949 | ₩230,836 | ₩221,245 | ₩223,957 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩225,907 | ₩228,512 | ₩218,921 | ₩227,911 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,327 | ₩231,023 | ₩224,798 | ₩229,447 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩235,645 | ₩237,755 | ₩224,304 | ₩228,098 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,468 | ₩236,660 | ₩230,155 | ₩233,708 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩233,641 | ₩234,550 | ₩228,365 | ₩228,792 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,118 | ₩234,897 | ₩232,065 | ₩233,588 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,292 | ₩235,004 | ₩230,382 | ₩232,038 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩235,498 | ₩235,498 | ₩231,611 | ₩233,775 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩237,849 | ₩238,677 | ₩234,389 | ₩234,843 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩232,947 | ₩235,792 | ₩230,502 | ₩235,471 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩237,021 | ₩239,105 | ₩232,172 | ₩234,015 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩230,823 | ₩235,765 | ₩230,703 | ₩232,987 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩233,027 | ₩235,004 | ₩227,163 | ₩229,046 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩235,698 | ₩237,862 | ₩217,652 | ₩224,825 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,483 | ₩238,276 | ₩232,332 | ₩234,683 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩239,946 | ₩241,856 | ₩233,054 | ₩234,149 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩249,591 | ₩251,461 | ₩234,830 | ₩236,901 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,116 | ₩254,079 | ₩242,818 | ₩253,611 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,417 | ₩252,516 | ₩246,358 | ₩248,762 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,276 | ₩255,067 | ₩245,142 | ₩251,234 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩247,680 | ₩251,608 | ₩246,799 | ₩247,841 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩251,821 | ₩254,346 | ₩245,824 | ₩245,917 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩244,929 | ₩253,798 | ₩242,110 | ₩249,871 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩236,794 | ₩245,650 | ₩234,429 | ₩245,062 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩233,908 | ₩240,574 | ₩233,481 | ₩237,649 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩228,659 | ₩234,336 | ₩225,947 | ₩230,890 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩226,575 | ₩233,842 | ₩225,026 | ₩233,748 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩223,703 | ₩228,405 | ₩221,459 | ₩224,491 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩216,877 | ₩221,980 | ₩212,389 | ₩221,579 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩213,591 | ₩222,915 | ₩211,080 | ₩221,699 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩207,594 | ₩214,459 | ₩201,436 | ₩211,414 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,073 | ₩226,268 | ₩206,178 | ₩207,567 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,227 | ₩219,415 | ₩211,107 | ₩215,822 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,387 | ₩213,097 | ₩207,300 | ₩211,347 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩214,593 | ₩219,175 | ₩211,534 | ₩213,498 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,185 | ₩219,562 | ₩209,223 | ₩217,064 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,125 | ₩228,125 | ₩214,673 | ₩216,717 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,380 | ₩230,195 | ₩225,293 | ₩228,271 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,231 | ₩235,819 | ₩225,787 | ₩227,056 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,424 | ₩239,612 | ₩225,747 | ₩238,330 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩218,934 | ₩227,376 | ₩216,824 | ₩227,123 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,039 | ₩226,054 | ₩201,449 | ₩222,968 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,180 | ₩201,649 | ₩193,180 | ₩199,940 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,211 | ₩197,789 | ₩192,432 | ₩192,526 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩199,833 | ₩203,640 | ₩196,159 | ₩200,621 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,451 | ₩205,056 | ₩197,789 | ₩197,869 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,329 | ₩206,859 | ₩199,913 | ₩201,182 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,405 | ₩206,431 | ₩199,085 | ₩203,920 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,051 | ₩198,029 | ₩193,087 | ₩197,535 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩190,883 | ₩197,468 | ₩189,681 | ₩195,545 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,158 | ₩190,496 | ₩187,250 | ₩188,145 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩181,666 | ₩188,412 | ₩181,666 | ₩186,088 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩184,792 | ₩186,421 | ₩178,126 | ₩181,546 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,477 | ₩188,345 | ₩184,217 | ₩186,221 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,152 | ₩189,534 | ₩184,712 | ₩187,450 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩182,735 | ₩184,792 | ₩179,182 | ₩182,761 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩184,992 | ₩188,318 | ₩182,574 | ₩184,257 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩179,662 | ₩183,162 | ₩177,672 | ₩182,775 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩170,779 | ₩179,529 | ₩169,551 | ₩175,708 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,043 | ₩175,548 | ₩166,625 | ₩174,359 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,325 | ₩177,659 | ₩162,925 | ₩163,206 | -7.96% | 144.5만 |
|---|