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 | ₩440,346 | ₩449,069 | ₩425,838 | ₩440,934 | +0.13% | 122만 |
| 2026.10.08 | ₩442,336 | ₩452,222 | ₩425,704 | ₩430,447 | -2.69% | 163.7만 |
| 2026.10.07 | ₩454,186 | ₩456,671 | ₩441,401 | ₩448,749 | -1.20% | 151.9만 |
| 2026.10.06 | ₩446,491 | ₩472,301 | ₩445,155 | ₩468,467 | +4.92% | 154.1만 |
| 2026.10.05 | ₩431,222 | ₩443,632 | ₩422,992 | ₩438,583 | +1.71% | 118.7만 |
| 2026.10.02 | ₩415,338 | ₩436,485 | ₩411,290 | ₩429,632 | +3.44% | 135.1만 |
| 2026.10.01 | ₩380,737 | ₩406,507 | ₩378,854 | ₩402,954 | +5.84% | 117.5만 |
| 2026.09.30 | ₩379,655 | ₩383,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩380,497 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩378,212 | ₩382,474 | ₩372,588 | ₩379,762 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩383,917 | ₩383,917 | ₩366,683 | ₩372,134 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩382,648 | ₩386,428 | ₩373,256 | ₩381,499 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩359,095 | ₩381,325 | ₩355,916 | ₩380,657 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩369,035 | ₩372,227 | ₩360,204 | ₩368,500 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩369,115 | ₩375,607 | ₩366,670 | ₩373,643 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩382,006 | ₩382,006 | ₩370,304 | ₩372,869 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩364,145 | ₩370,691 | ₩360,458 | ₩368,527 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩347,767 | ₩362,395 | ₩346,204 | ₩351,534 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩326,900 | ₩339,818 | ₩323,506 | ₩336,318 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩325,644 | ₩328,129 | ₩314,783 | ₩320,648 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩345,749 | ₩345,950 | ₩319,646 | ₩320,113 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩367,552 | ₩374,926 | ₩363,370 | ₩367,244 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩370,891 | ₩376,649 | ₩362,689 | ₩363,945 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩366,817 | ₩384,531 | ₩366,563 | ₩382,233 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩364,706 | ₩372,895 | ₩355,555 | ₩367,111 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩354,379 | ₩360,177 | ₩351,868 | ₩359,296 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩335,196 | ₩347,580 | ₩327,113 | ₩347,272 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩347,767 | ₩353,885 | ₩341,368 | ₩344,080 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩345,937 | ₩352,696 | ₩337,868 | ₩350,024 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩356,637 | ₩362,448 | ₩349,690 | ₩352,456 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩367,645 | ₩369,061 | ₩351,080 | ₩354,379 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩370,664 | ₩382,314 | ₩364,733 | ₩370,250 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩356,797 | ₩364,693 | ₩355,702 | ₩364,252 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩353,217 | ₩357,439 | ₩349,811 | ₩355,715 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩348,047 | ₩350,011 | ₩337,226 | ₩343,906 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩356,797 | ₩364,466 | ₩351,387 | ₩356,170 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩360,685 | ₩364,011 | ₩351,748 | ₩355,595 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩397,182 | ₩404,383 | ₩358,307 | ₩360,672 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩416,206 | ₩420,935 | ₩387,791 | ₩391,264 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩428,136 | ₩442,176 | ₩427,200 | ₩437,554 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩410,862 | ₩422,926 | ₩404,851 | ₩422,739 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩414,282 | ₩427,575 | ₩406,868 | ₩410,208 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩419,238 | ₩427,214 | ₩412,973 | ₩415,137 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩405,398 | ₩411,984 | ₩398,371 | ₩400,682 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩420,521 | ₩421,870 | ₩396,568 | ₩396,808 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩414,108 | ₩425,384 | ₩400,415 | ₩415,231 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩360,698 | ₩406,801 | ₩349,944 | ₩402,967 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩359,282 | ₩370,598 | ₩349,250 | ₩351,961 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩360,712 | ₩367,792 | ₩353,965 | ₩365,120 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩322,197 | ₩344,988 | ₩319,111 | ₩342,129 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩347,727 | ₩357,011 | ₩330,413 | ₩335,904 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,285 | ₩337,908 | ₩325,337 | ₩332,257 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩329,184 | ₩339,671 | ₩304,616 | ₩305,538 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩334,688 | ₩338,308 | ₩326,258 | ₩332,951 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩359,349 | ₩363,210 | ₩335,276 | ₩351,454 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩371,319 | ₩372,054 | ₩352,963 | ₩356,677 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩370,932 | ₩381,846 | ₩367,912 | ₩377,825 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩366,149 | ₩383,890 | ₩366,149 | ₩377,558 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩369,529 | ₩381,405 | ₩365,267 | ₩378,105 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩362,943 | ₩375,220 | ₩359,069 | ₩360,431 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩352,122 | ₩370,304 | ₩340,686 | ₩357,172 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩377,170 | ₩379,922 | ₩361,740 | ₩368,033 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩404,062 | ₩411,156 | ₩382,487 | ₩391,451 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩413,988 | ₩415,057 | ₩399,721 | ₩403,127 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩401,244 | ₩403,448 | ₩388,940 | ₩393,081 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩414,603 | ₩419,666 | ₩407,175 | ₩412,158 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩430,193 | ₩439,010 | ₩421,710 | ₩423,954 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩407,469 | ₩418,263 | ₩397,076 | ₩407,763 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩414,536 | ₩420,962 | ₩398,745 | ₩407,215 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩439,518 | ₩457,392 | ₩435,510 | ₩437,701 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩465,742 | ₩469,963 | ₩417,956 | ₩430,514 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩492,380 | ₩493,329 | ₩464,673 | ₩468,414 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩499,046 | ₩518,163 | ₩490,283 | ₩508,144 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩486,769 | ₩500,983 | ₩464,179 | ₩497,750 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩505,071 | ₩509,974 | ₩482,227 | ₩493,195 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩510,161 | ₩524,268 | ₩483,603 | ₩521,263 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩504,203 | ₩514,316 | ₩483,683 | ₩498,405 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩496,214 | ₩509,974 | ₩487,611 | ₩497,163 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩534,555 | ₩536,626 | ₩519,005 | ₩529,372 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩510,695 | ₩527,675 | ₩502,720 | ₩522,892 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩498,766 | ₩508,812 | ₩488,947 | ₩490,430 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩510,375 | ₩515,518 | ₩490,817 | ₩492,046 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩525,484 | ₩533,032 | ₩510,776 | ₩514,022 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩508,905 | ₩514,329 | ₩497,750 | ₩507,476 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩488,867 | ₩501,304 | ₩478,593 | ₩500,649 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩476,002 | ₩493,168 | ₩463,978 | ₩473,450 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩496,374 | ₩500,035 | ₩445,062 | ₩479,221 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩494,264 | ₩494,264 | ₩470,925 | ₩483,416 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩487,611 | ₩500,502 | ₩457,379 | ₩461,427 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩502,319 | ₩521,463 | ₩491,164 | ₩511,310 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩521,476 | ₩528,103 | ₩503,548 | ₩521,463 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩485,861 | ₩514,209 | ₩473,878 | ₩510,789 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩473,984 | ₩486,275 | ₩464,139 | ₩472,635 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩526,232 | ₩526,232 | ₩477,017 | ₩487,130 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩537,922 | ₩537,922 | ₩510,335 | ₩522,465 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩555,248 | ₩559,617 | ₩526,085 | ₩535,250 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩536,412 | ₩552,737 | ₩531,162 | ₩547,300 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩517,522 | ₩521,009 | ₩497,029 | ₩515,638 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩498,686 | ₩508,772 | ₩495,119 | ₩508,251 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩487,491 | ₩504,283 | ₩484,338 | ₩501,918 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩460,411 | ₩482,721 | ₩450,793 | ₩479,569 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩509,293 | ₩509,293 | ₩469,522 | ₩475,922 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩494,143 | ₩518,284 | ₩484,271 | ₩501,772 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩534,368 | ₩536,038 | ₩500,516 | ₩512,405 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩502,333 | ₩513,768 | ₩486,836 | ₩509,720 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩482,508 | ₩484,992 | ₩454,680 | ₩484,618 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩482,828 | ₩492,888 | ₩471,166 | ₩488,786 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩476,830 | ₩486,275 | ₩467,225 | ₩480,771 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩472,742 | ₩474,252 | ₩424,208 | ₩460,184 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩412,091 | ₩419,693 | ₩398,385 | ₩413,881 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩391,545 | ₩407,402 | ₩381,098 | ₩405,545 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩382,607 | ₩400,536 | ₩379,815 | ₩389,715 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩374,592 | ₩381,779 | ₩370,090 | ₩379,642 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩367,138 | ₩376,516 | ₩361,006 | ₩376,208 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩362,435 | ₩363,597 | ₩353,725 | ₩360,204 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩359,670 | ₩362,689 | ₩348,475 | ₩354,834 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩383,222 | ₩384,999 | ₩362,248 | ₩373,309 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩388,619 | ₩392,760 | ₩378,386 | ₩384,264 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩373,817 | ₩387,390 | ₩370,197 | ₩379,936 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩386,695 | ₩386,989 | ₩366,189 | ₩370,050 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩378,239 | ₩385,426 | ₩369,315 | ₩381,686 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩369,756 | ₩376,061 | ₩367,806 | ₩375,500 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩355,168 | ₩370,544 | ₩352,416 | ₩370,010 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩348,261 | ₩354,914 | ₩342,824 | ₩349,236 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩348,261 | ₩353,778 | ₩341,608 | ₩348,889 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩354,019 | ₩355,421 | ₩346,444 | ₩352,576 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩344,801 | ₩353,364 | ₩343,518 | ₩352,189 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩337,400 | ₩350,118 | ₩336,131 | ₩344,814 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩329,237 | ₩338,616 | ₩326,205 | ₩330,921 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩333,980 | ₩339,658 | ₩319,111 | ₩329,972 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩311,029 | ₩317,294 | ₩307,262 | ₩316,600 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩319,058 | ₩326,739 | ₩308,624 | ₩311,323 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩290,776 | ₩320,033 | ₩290,696 | ₩318,350 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩302,078 | ₩313,821 | ₩297,924 | ₩306,407 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,341 | ₩298,805 | ₩280,182 | ₩296,668 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩301,197 | ₩304,857 | ₩274,785 | ₩279,862 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩300,676 | ₩307,088 | ₩297,469 | ₩301,170 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩320,634 | ₩325,176 | ₩304,643 | ₩305,258 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩318,737 | ₩328,797 | ₩314,382 | ₩327,354 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩303,989 | ₩323,720 | ₩303,681 | ₩316,920 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩296,748 | ₩309,920 | ₩296,173 | ₩306,273 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩297,069 | ₩304,242 | ₩285,072 | ₩292,513 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩281,732 | ₩301,771 | ₩279,742 | ₩299,967 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩299,487 | ₩301,998 | ₩291,765 | ₩292,420 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩300,635 | ₩302,239 | ₩294,263 | ₩295,626 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩301,410 | ₩306,754 | ₩299,166 | ₩300,475 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,397 | ₩301,317 | ₩288,479 | ₩290,963 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩290,883 | ₩300,101 | ₩286,835 | ₩288,479 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,263 | ₩301,424 | ₩293,208 | ₩297,309 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,362 | ₩302,506 | ₩290,362 | ₩294,691 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩268,747 | ₩297,389 | ₩264,018 | ₩292,206 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩297,109 | ₩301,544 | ₩273,009 | ₩277,217 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩316,787 | ₩318,764 | ₩299,540 | ₩305,899 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩325,831 | ₩329,905 | ₩318,056 | ₩319,285 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩333,005 | ₩334,114 | ₩315,317 | ₩321,970 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩326,966 | ₩345,977 | ₩326,966 | ₩345,389 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩325,577 | ₩331,829 | ₩323,961 | ₩331,468 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩338,389 | ₩340,125 | ₩319,592 | ₩330,119 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩333,980 | ₩342,156 | ₩333,045 | ₩338,482 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩328,035 | ₩334,394 | ₩328,035 | ₩331,696 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩326,058 | ₩328,356 | ₩319,058 | ₩328,008 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩321,690 | ₩335,677 | ₩321,690 | ₩325,417 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩324,802 | ₩330,012 | ₩323,373 | ₩324,041 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩328,650 | ₩333,993 | ₩325,256 | ₩329,652 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩322,024 | ₩331,682 | ₩314,128 | ₩328,089 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,310 | ₩327,928 | ₩311,964 | ₩326,178 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩321,716 | ₩327,648 | ₩315,277 | ₩319,272 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩315,090 | ₩319,686 | ₩306,353 | ₩316,533 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,275 | ₩316,025 | ₩301,891 | ₩307,983 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩315,865 | ₩322,785 | ₩313,300 | ₩314,876 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩313,941 | ₩321,756 | ₩304,349 | ₩315,103 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,114 | ₩310,054 | ₩264,285 | ₩304,323 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩304,804 | ₩310,067 | ₩277,484 | ₩287,263 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,256 | ₩316,346 | ₩295,559 | ₩302,866 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,335 | ₩315,958 | ₩288,599 | ₩305,338 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩299,834 | ₩309,599 | ₩289,360 | ₩292,647 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩300,622 | ₩308,090 | ₩290,122 | ₩304,229 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩297,082 | ₩303,281 | ₩295,786 | ₩302,252 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩293,876 | ₩299,433 | ₩291,939 | ₩292,834 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩291,979 | ₩295,465 | ₩288,492 | ₩292,420 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,370 | ₩303,668 | ₩289,013 | ₩292,914 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩307,061 | ₩308,357 | ₩291,939 | ₩299,633 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩303,708 | ₩304,910 | ₩296,588 | ₩302,252 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩290,937 | ₩302,840 | ₩287,223 | ₩296,173 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩292,927 | ₩301,036 | ₩291,605 | ₩294,811 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩295,212 | ₩300,141 | ₩290,202 | ₩292,473 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩282,934 | ₩287,423 | ₩275,787 | ₩287,236 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩265,461 | ₩285,700 | ₩265,461 | ₩285,246 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,315 | ₩266,596 | ₩231,315 | ₩263,911 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩226,692 | ₩235,523 | ₩225,477 | ₩233,612 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩226,973 | ₩230,860 | ₩221,268 | ₩223,980 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩225,931 | ₩228,536 | ₩218,944 | ₩227,935 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,351 | ₩231,047 | ₩224,822 | ₩229,471 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩235,670 | ₩237,780 | ₩224,328 | ₩228,122 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,492 | ₩236,685 | ₩230,179 | ₩233,733 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩233,666 | ₩234,574 | ₩228,389 | ₩228,816 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,143 | ₩234,922 | ₩232,089 | ₩233,612 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,316 | ₩235,028 | ₩230,406 | ₩232,063 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩235,523 | ₩235,523 | ₩231,635 | ₩233,799 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩237,874 | ₩238,702 | ₩234,414 | ₩234,868 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩232,971 | ₩235,817 | ₩230,526 | ₩235,496 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩237,046 | ₩239,130 | ₩232,196 | ₩234,040 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩230,847 | ₩235,790 | ₩230,727 | ₩233,011 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩233,051 | ₩235,028 | ₩227,187 | ₩229,070 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩235,723 | ₩237,887 | ₩217,675 | ₩224,849 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,507 | ₩238,301 | ₩232,357 | ₩234,708 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩239,971 | ₩241,882 | ₩233,078 | ₩234,173 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩249,617 | ₩251,487 | ₩234,855 | ₩236,925 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,141 | ₩254,105 | ₩242,844 | ₩253,638 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,443 | ₩252,542 | ₩246,384 | ₩248,788 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,302 | ₩255,094 | ₩245,168 | ₩251,260 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩247,706 | ₩251,634 | ₩246,825 | ₩247,867 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩251,848 | ₩254,373 | ₩245,849 | ₩245,943 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩244,954 | ₩253,825 | ₩242,136 | ₩249,897 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩236,819 | ₩245,676 | ₩234,454 | ₩245,088 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩233,933 | ₩240,599 | ₩233,505 | ₩237,674 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩228,683 | ₩234,360 | ₩225,971 | ₩230,914 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩226,599 | ₩233,866 | ₩225,049 | ₩233,773 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩223,727 | ₩228,429 | ₩221,482 | ₩224,515 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩216,900 | ₩222,003 | ₩212,411 | ₩221,602 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩213,614 | ₩222,938 | ₩211,102 | ₩221,723 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩207,615 | ₩214,482 | ₩201,457 | ₩211,436 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,097 | ₩226,291 | ₩206,199 | ₩207,589 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,249 | ₩219,438 | ₩211,129 | ₩215,845 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,409 | ₩213,119 | ₩207,321 | ₩211,369 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩214,616 | ₩219,198 | ₩211,556 | ₩213,520 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,207 | ₩219,585 | ₩209,245 | ₩217,087 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,148 | ₩228,148 | ₩214,696 | ₩216,740 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,404 | ₩230,219 | ₩225,316 | ₩228,295 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,256 | ₩235,843 | ₩225,811 | ₩227,080 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,448 | ₩239,637 | ₩225,770 | ₩238,355 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩218,957 | ₩227,400 | ₩216,847 | ₩227,146 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,060 | ₩226,078 | ₩201,470 | ₩222,992 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,201 | ₩201,670 | ₩193,201 | ₩199,960 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,231 | ₩197,810 | ₩192,453 | ₩192,546 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩199,854 | ₩203,661 | ₩196,180 | ₩200,642 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,472 | ₩205,077 | ₩197,810 | ₩197,890 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,350 | ₩206,881 | ₩199,934 | ₩201,203 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,426 | ₩206,453 | ₩199,106 | ₩203,942 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,071 | ₩198,050 | ₩193,107 | ₩197,556 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩190,903 | ₩197,489 | ₩189,701 | ₩195,565 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,178 | ₩190,516 | ₩187,269 | ₩188,164 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩181,685 | ₩188,432 | ₩181,685 | ₩186,107 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩184,811 | ₩186,441 | ₩178,145 | ₩181,565 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,496 | ₩188,365 | ₩184,237 | ₩186,241 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,172 | ₩189,554 | ₩184,731 | ₩187,470 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩182,754 | ₩184,811 | ₩179,200 | ₩182,781 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩185,012 | ₩188,338 | ₩182,594 | ₩184,277 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩179,681 | ₩183,181 | ₩177,691 | ₩182,794 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩170,797 | ₩179,548 | ₩169,568 | ₩175,727 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,061 | ₩175,567 | ₩166,643 | ₩174,378 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,343 | ₩177,677 | ₩162,942 | ₩163,223 | -7.96% | 144.5만 |
|---|