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 | ₩440,629 | ₩449,359 | ₩426,112 | ₩441,218 | +0.13% | 122만 |
| 2026.10.08 | ₩442,621 | ₩452,513 | ₩425,978 | ₩430,724 | -2.69% | 163.7만 |
| 2026.10.07 | ₩454,478 | ₩456,965 | ₩441,685 | ₩449,038 | -1.20% | 151.9만 |
| 2026.10.06 | ₩446,779 | ₩472,605 | ₩445,442 | ₩468,769 | +4.92% | 154.1만 |
| 2026.10.05 | ₩431,499 | ₩443,918 | ₩423,265 | ₩438,865 | +1.71% | 118.7만 |
| 2026.10.02 | ₩415,605 | ₩436,766 | ₩411,554 | ₩429,908 | +3.44% | 135.1만 |
| 2026.10.01 | ₩380,982 | ₩406,769 | ₩379,097 | ₩403,213 | +5.84% | 117.5만 |
| 2026.09.30 | ₩379,900 | ₩384,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩380,742 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩378,456 | ₩382,720 | ₩372,828 | ₩380,006 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩384,164 | ₩384,164 | ₩366,919 | ₩372,373 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩382,894 | ₩386,677 | ₩373,496 | ₩381,744 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩359,326 | ₩381,570 | ₩356,145 | ₩380,902 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩369,272 | ₩372,467 | ₩360,436 | ₩368,737 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩369,352 | ₩375,849 | ₩366,906 | ₩373,884 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩382,252 | ₩382,252 | ₩370,542 | ₩373,109 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩364,379 | ₩370,930 | ₩360,690 | ₩368,764 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩347,991 | ₩362,628 | ₩346,427 | ₩351,760 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩327,110 | ₩340,037 | ₩323,715 | ₩336,534 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩325,853 | ₩328,340 | ₩314,985 | ₩320,854 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩345,972 | ₩346,173 | ₩319,851 | ₩320,319 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩367,788 | ₩375,167 | ₩363,604 | ₩367,481 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩371,130 | ₩376,892 | ₩362,922 | ₩364,179 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩367,053 | ₩384,779 | ₩366,799 | ₩382,479 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩364,941 | ₩373,135 | ₩355,784 | ₩367,347 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩354,608 | ₩360,409 | ₩352,095 | ₩359,527 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩335,411 | ₩347,803 | ₩327,324 | ₩347,496 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩347,991 | ₩354,113 | ₩341,587 | ₩344,301 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩346,159 | ₩352,923 | ₩338,085 | ₩350,250 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩356,867 | ₩362,682 | ₩349,916 | ₩352,683 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩367,882 | ₩369,299 | ₩351,306 | ₩354,608 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩370,903 | ₩382,560 | ₩364,968 | ₩370,489 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩357,027 | ₩364,928 | ₩355,931 | ₩364,486 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩353,445 | ₩357,669 | ₩350,036 | ₩355,944 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩348,271 | ₩350,236 | ₩337,443 | ₩344,127 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩357,027 | ₩364,700 | ₩351,613 | ₩356,399 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩360,917 | ₩364,246 | ₩351,974 | ₩355,824 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩397,438 | ₩404,643 | ₩358,538 | ₩360,904 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩416,474 | ₩421,206 | ₩388,040 | ₩391,516 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩428,411 | ₩442,461 | ₩427,476 | ₩437,836 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩411,127 | ₩423,198 | ₩405,111 | ₩423,011 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩414,549 | ₩427,850 | ₩407,130 | ₩410,472 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩419,508 | ₩427,489 | ₩413,239 | ₩415,404 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩405,659 | ₩412,250 | ₩398,628 | ₩400,940 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩420,792 | ₩422,142 | ₩396,823 | ₩397,064 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩414,375 | ₩425,658 | ₩400,673 | ₩415,498 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩360,931 | ₩407,063 | ₩350,170 | ₩403,226 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩359,514 | ₩370,836 | ₩349,474 | ₩352,188 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩360,944 | ₩368,029 | ₩354,193 | ₩365,355 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩322,405 | ₩345,210 | ₩319,317 | ₩342,349 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩347,950 | ₩357,241 | ₩330,626 | ₩336,120 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,495 | ₩338,125 | ₩325,546 | ₩332,471 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩329,396 | ₩339,890 | ₩304,813 | ₩305,735 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩334,903 | ₩338,526 | ₩326,468 | ₩333,166 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩359,580 | ₩363,444 | ₩335,492 | ₩351,680 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩371,558 | ₩372,293 | ₩353,191 | ₩356,907 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩371,170 | ₩382,092 | ₩368,149 | ₩378,068 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩366,385 | ₩384,137 | ₩366,385 | ₩377,801 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩369,767 | ₩381,651 | ₩365,502 | ₩378,349 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩363,176 | ₩375,461 | ₩359,300 | ₩360,663 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩352,348 | ₩370,542 | ₩340,906 | ₩357,401 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩377,413 | ₩380,167 | ₩361,973 | ₩368,270 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩404,322 | ₩411,421 | ₩382,733 | ₩391,703 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩414,255 | ₩415,324 | ₩399,978 | ₩403,387 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩401,502 | ₩403,708 | ₩389,190 | ₩393,334 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩414,870 | ₩419,936 | ₩407,437 | ₩412,423 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩430,470 | ₩439,293 | ₩421,981 | ₩424,227 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩407,731 | ₩418,532 | ₩397,331 | ₩408,025 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩414,803 | ₩421,233 | ₩399,002 | ₩407,477 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩439,801 | ₩457,687 | ₩435,790 | ₩437,983 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩466,042 | ₩470,266 | ₩418,225 | ₩430,791 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩492,697 | ₩493,646 | ₩464,972 | ₩468,715 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩499,368 | ₩518,497 | ₩490,598 | ₩508,471 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩487,083 | ₩501,306 | ₩464,478 | ₩498,071 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩505,396 | ₩510,302 | ₩482,537 | ₩493,512 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩510,490 | ₩524,606 | ₩483,914 | ₩521,598 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩504,528 | ₩514,647 | ₩483,995 | ₩498,726 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩496,534 | ₩510,302 | ₩487,925 | ₩497,483 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩534,899 | ₩536,971 | ₩519,339 | ₩529,712 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩511,024 | ₩528,015 | ₩503,044 | ₩523,229 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩499,087 | ₩509,139 | ₩489,261 | ₩490,745 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩510,703 | ₩515,850 | ₩491,133 | ₩492,363 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩525,822 | ₩533,375 | ₩511,104 | ₩514,353 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩509,233 | ₩514,660 | ₩498,071 | ₩507,803 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩489,181 | ₩501,627 | ₩478,901 | ₩500,972 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩476,308 | ₩493,486 | ₩464,277 | ₩473,755 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩496,694 | ₩500,357 | ₩445,348 | ₩479,530 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩494,582 | ₩494,582 | ₩471,228 | ₩483,727 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩487,925 | ₩500,825 | ₩457,673 | ₩461,724 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩502,643 | ₩521,799 | ₩491,481 | ₩511,639 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩521,812 | ₩528,442 | ₩503,872 | ₩521,799 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩486,174 | ₩514,540 | ₩474,183 | ₩511,118 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩474,290 | ₩486,588 | ₩464,437 | ₩472,939 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩526,571 | ₩526,571 | ₩477,324 | ₩487,443 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩538,268 | ₩538,268 | ₩510,663 | ₩522,801 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩555,606 | ₩559,977 | ₩526,424 | ₩535,594 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩536,757 | ₩553,093 | ₩531,504 | ₩547,652 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩517,855 | ₩521,344 | ₩497,349 | ₩515,970 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩499,007 | ₩509,099 | ₩495,437 | ₩508,578 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩487,804 | ₩504,608 | ₩484,650 | ₩502,242 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩460,708 | ₩483,032 | ₩451,083 | ₩479,877 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩509,621 | ₩509,621 | ₩469,825 | ₩476,228 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩494,462 | ₩518,617 | ₩484,583 | ₩502,095 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩534,712 | ₩536,383 | ₩500,838 | ₩512,735 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩502,656 | ₩514,099 | ₩487,149 | ₩510,048 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩482,818 | ₩485,305 | ₩454,973 | ₩484,930 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩483,139 | ₩493,205 | ₩471,469 | ₩489,101 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩477,137 | ₩486,588 | ₩467,525 | ₩481,080 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩473,046 | ₩474,557 | ₩424,481 | ₩460,481 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩412,357 | ₩419,963 | ₩398,641 | ₩414,148 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩391,797 | ₩407,664 | ₩381,343 | ₩405,806 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩382,854 | ₩400,793 | ₩380,060 | ₩389,965 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩374,833 | ₩382,025 | ₩370,328 | ₩379,886 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩367,374 | ₩376,758 | ₩361,238 | ₩376,451 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩362,668 | ₩363,831 | ₩353,953 | ₩360,436 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩359,901 | ₩362,922 | ₩348,699 | ₩355,062 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩383,469 | ₩385,247 | ₩362,481 | ₩373,550 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩388,869 | ₩393,013 | ₩378,630 | ₩384,511 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩374,058 | ₩387,639 | ₩370,435 | ₩380,180 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩386,944 | ₩387,238 | ₩366,425 | ₩370,288 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩378,483 | ₩385,674 | ₩369,553 | ₩381,931 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩369,994 | ₩376,304 | ₩368,042 | ₩375,742 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩355,396 | ₩370,783 | ₩352,643 | ₩370,248 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩348,485 | ₩355,142 | ₩343,044 | ₩349,461 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩348,485 | ₩354,006 | ₩341,828 | ₩349,113 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩354,247 | ₩355,650 | ₩346,667 | ₩352,803 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩345,023 | ₩353,592 | ₩343,740 | ₩352,415 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩337,617 | ₩350,343 | ₩336,347 | ₩345,036 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩329,449 | ₩338,834 | ₩326,415 | ₩331,134 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩334,195 | ₩339,876 | ₩319,317 | ₩330,185 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩311,229 | ₩317,499 | ₩307,459 | ₩316,803 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩319,263 | ₩326,950 | ₩308,823 | ₩311,523 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩290,964 | ₩320,239 | ₩290,883 | ₩318,555 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩302,273 | ₩314,023 | ₩298,115 | ₩306,604 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,525 | ₩298,998 | ₩280,363 | ₩296,859 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩301,390 | ₩305,053 | ₩274,962 | ₩280,042 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩300,869 | ₩307,286 | ₩297,661 | ₩301,364 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩320,841 | ₩325,386 | ₩304,839 | ₩305,454 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩318,942 | ₩329,008 | ₩314,584 | ₩327,565 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩304,184 | ₩323,929 | ₩303,877 | ₩317,124 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩296,939 | ₩310,120 | ₩296,364 | ₩306,470 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩297,260 | ₩304,438 | ₩285,255 | ₩292,701 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩281,914 | ₩301,965 | ₩279,922 | ₩300,161 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩299,679 | ₩302,192 | ₩291,953 | ₩292,608 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩300,829 | ₩302,433 | ₩294,453 | ₩295,816 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩301,604 | ₩306,951 | ₩299,359 | ₩300,669 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,586 | ₩301,511 | ₩288,664 | ₩291,151 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩291,070 | ₩300,294 | ₩287,020 | ₩288,664 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,453 | ₩301,618 | ₩293,396 | ₩297,500 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,549 | ₩302,700 | ₩290,549 | ₩294,880 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩268,920 | ₩297,581 | ₩264,188 | ₩292,394 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩297,300 | ₩301,738 | ₩273,184 | ₩277,395 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩316,991 | ₩318,969 | ₩299,733 | ₩306,096 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩326,041 | ₩330,118 | ₩318,261 | ₩319,490 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩333,219 | ₩334,329 | ₩315,520 | ₩322,177 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩327,177 | ₩346,199 | ₩327,177 | ₩345,611 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩325,787 | ₩332,043 | ₩324,169 | ₩331,682 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩338,606 | ₩340,344 | ₩319,798 | ₩330,332 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩334,195 | ₩342,376 | ₩333,259 | ₩338,700 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩328,246 | ₩334,609 | ₩328,246 | ₩331,909 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩326,268 | ₩328,567 | ₩319,263 | ₩328,220 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩321,897 | ₩335,893 | ₩321,897 | ₩325,626 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩325,011 | ₩330,225 | ₩323,581 | ₩324,249 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩328,861 | ₩334,208 | ₩325,466 | ₩329,864 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩322,231 | ₩331,896 | ₩314,330 | ₩328,300 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,515 | ₩328,139 | ₩312,165 | ₩326,388 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩321,923 | ₩327,859 | ₩315,480 | ₩319,477 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩315,293 | ₩319,891 | ₩306,550 | ₩316,737 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,477 | ₩316,229 | ₩302,086 | ₩308,181 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩316,068 | ₩322,993 | ₩313,502 | ₩315,079 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩314,143 | ₩321,963 | ₩304,545 | ₩315,306 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,289 | ₩310,253 | ₩264,455 | ₩304,518 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩305,000 | ₩310,267 | ₩277,663 | ₩287,448 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,456 | ₩316,550 | ₩295,749 | ₩303,061 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,522 | ₩316,162 | ₩288,785 | ₩305,534 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩300,027 | ₩309,799 | ₩289,547 | ₩292,835 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩300,816 | ₩308,288 | ₩290,309 | ₩304,425 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩297,273 | ₩303,476 | ₩295,976 | ₩302,446 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩294,065 | ₩299,626 | ₩292,127 | ₩293,022 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩292,167 | ₩295,656 | ₩288,678 | ₩292,608 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,564 | ₩303,863 | ₩289,199 | ₩293,102 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩307,259 | ₩308,556 | ₩292,127 | ₩299,826 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩303,904 | ₩305,107 | ₩296,779 | ₩302,446 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩291,124 | ₩303,035 | ₩287,408 | ₩296,364 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩293,116 | ₩301,230 | ₩291,792 | ₩295,001 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩295,402 | ₩300,334 | ₩290,389 | ₩292,661 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩283,117 | ₩287,608 | ₩275,965 | ₩287,421 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩265,632 | ₩285,884 | ₩265,632 | ₩285,429 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,463 | ₩266,768 | ₩231,463 | ₩264,081 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩226,838 | ₩235,674 | ₩225,622 | ₩233,763 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩227,119 | ₩231,009 | ₩221,411 | ₩224,125 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩226,076 | ₩228,683 | ₩219,085 | ₩228,081 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,498 | ₩231,196 | ₩224,967 | ₩229,619 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩235,821 | ₩237,933 | ₩224,472 | ₩228,269 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,642 | ₩236,837 | ₩230,327 | ₩233,883 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩233,816 | ₩234,725 | ₩228,536 | ₩228,964 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,292 | ₩235,073 | ₩232,239 | ₩233,763 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,466 | ₩235,180 | ₩230,554 | ₩232,212 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩235,674 | ₩235,674 | ₩231,784 | ₩233,950 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩238,027 | ₩238,856 | ₩234,565 | ₩235,019 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩233,121 | ₩235,968 | ₩230,675 | ₩235,648 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩237,198 | ₩239,284 | ₩232,346 | ₩234,190 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩230,996 | ₩235,942 | ₩230,875 | ₩233,161 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩233,201 | ₩235,180 | ₩227,333 | ₩229,218 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩235,875 | ₩238,040 | ₩217,815 | ₩224,993 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,658 | ₩238,455 | ₩232,506 | ₩234,859 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩240,126 | ₩242,037 | ₩233,228 | ₩234,324 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩249,777 | ₩251,649 | ₩235,006 | ₩237,078 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,299 | ₩254,269 | ₩243,000 | ₩253,801 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,604 | ₩252,705 | ₩246,542 | ₩248,949 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,460 | ₩255,258 | ₩245,326 | ₩251,422 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩247,866 | ₩251,796 | ₩246,983 | ₩248,026 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩252,010 | ₩254,536 | ₩246,008 | ₩246,101 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩245,112 | ₩253,988 | ₩242,291 | ₩250,058 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩236,971 | ₩245,834 | ₩234,605 | ₩245,246 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩234,084 | ₩240,754 | ₩233,656 | ₩237,827 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩228,830 | ₩234,511 | ₩226,116 | ₩231,062 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩226,745 | ₩234,017 | ₩225,194 | ₩233,923 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩223,871 | ₩228,576 | ₩221,625 | ₩224,659 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩217,040 | ₩222,146 | ₩212,548 | ₩221,745 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩213,751 | ₩223,082 | ₩211,238 | ₩221,865 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩207,749 | ₩214,620 | ₩201,586 | ₩211,572 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,240 | ₩226,437 | ₩206,332 | ₩207,722 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,385 | ₩219,579 | ₩211,265 | ₩215,984 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,545 | ₩213,257 | ₩207,455 | ₩211,505 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩214,754 | ₩219,339 | ₩211,692 | ₩213,658 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,342 | ₩219,727 | ₩209,380 | ₩217,227 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,295 | ₩228,295 | ₩214,834 | ₩216,879 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,552 | ₩230,367 | ₩225,461 | ₩228,442 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,407 | ₩235,995 | ₩225,956 | ₩227,226 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,597 | ₩239,792 | ₩225,916 | ₩238,508 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩219,098 | ₩227,547 | ₩216,986 | ₩227,293 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,191 | ₩226,223 | ₩201,600 | ₩223,135 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,325 | ₩201,800 | ₩193,325 | ₩200,089 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,357 | ₩197,937 | ₩192,577 | ₩192,670 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩199,982 | ₩203,792 | ₩196,306 | ₩200,771 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,602 | ₩205,209 | ₩197,937 | ₩198,017 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,479 | ₩207,014 | ₩200,062 | ₩201,332 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,555 | ₩206,586 | ₩199,234 | ₩204,073 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,197 | ₩198,178 | ₩193,232 | ₩197,683 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩191,026 | ₩197,616 | ₩189,823 | ₩195,691 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,299 | ₩190,638 | ₩187,390 | ₩188,285 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩181,802 | ₩188,553 | ₩181,802 | ₩186,227 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩184,930 | ₩186,561 | ₩178,260 | ₩181,682 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,617 | ₩188,486 | ₩184,355 | ₩186,361 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,291 | ₩189,676 | ₩184,850 | ₩187,590 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩182,872 | ₩184,930 | ₩179,316 | ₩182,898 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩185,131 | ₩188,459 | ₩182,711 | ₩184,395 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩179,797 | ₩183,299 | ₩177,805 | ₩182,912 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩170,907 | ₩179,663 | ₩169,677 | ₩175,840 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,170 | ₩175,680 | ₩166,750 | ₩174,490 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,458 | ₩177,792 | ₩163,047 | ₩163,328 | -7.96% | 144.5만 |
|---|