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 | ₩439,987 | ₩448,703 | ₩425,490 | ₩440,574 | +0.13% | 122만 |
| 2026.10.08 | ₩441,976 | ₩451,853 | ₩425,357 | ₩430,096 | -2.69% | 163.7만 |
| 2026.10.07 | ₩453,816 | ₩456,298 | ₩441,041 | ₩448,383 | -1.20% | 151.9만 |
| 2026.10.06 | ₩446,127 | ₩471,916 | ₩444,792 | ₩468,085 | +4.92% | 154.1만 |
| 2026.10.05 | ₩430,870 | ₩443,270 | ₩422,647 | ₩438,225 | +1.71% | 118.7만 |
| 2026.10.02 | ₩414,999 | ₩436,129 | ₩410,954 | ₩429,281 | +3.44% | 135.1만 |
| 2026.10.01 | ₩380,427 | ₩406,175 | ₩378,544 | ₩402,625 | +5.84% | 117.5만 |
| 2026.09.30 | ₩379,345 | ₩383,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩380,186 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩377,904 | ₩382,162 | ₩372,284 | ₩379,452 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩383,603 | ₩383,603 | ₩366,384 | ₩371,830 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩382,335 | ₩386,113 | ₩372,951 | ₩381,187 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩358,802 | ₩381,014 | ₩355,625 | ₩380,346 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩368,733 | ₩371,924 | ₩359,910 | ₩368,200 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩368,814 | ₩375,301 | ₩366,371 | ₩373,339 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩381,695 | ₩381,695 | ₩370,002 | ₩372,564 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩363,848 | ₩370,389 | ₩360,164 | ₩368,226 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩347,483 | ₩362,099 | ₩345,921 | ₩351,247 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩326,633 | ₩339,541 | ₩323,242 | ₩336,043 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩325,378 | ₩327,861 | ₩314,526 | ₩320,386 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩345,467 | ₩345,668 | ₩319,385 | ₩319,852 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩367,252 | ₩374,620 | ₩363,074 | ₩366,945 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩370,589 | ₩376,342 | ₩362,393 | ₩363,648 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩366,518 | ₩384,217 | ₩366,264 | ₩381,922 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩364,409 | ₩372,591 | ₩355,265 | ₩366,811 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩354,090 | ₩359,883 | ₩351,581 | ₩359,003 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩334,922 | ₩347,296 | ₩326,846 | ₩346,989 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩347,483 | ₩353,596 | ₩341,089 | ₩343,799 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩345,654 | ₩352,408 | ₩337,592 | ₩349,739 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩356,346 | ₩362,153 | ₩349,405 | ₩352,168 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩367,345 | ₩368,760 | ₩350,793 | ₩354,090 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩370,362 | ₩382,002 | ₩364,435 | ₩369,948 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩356,506 | ₩364,395 | ₩355,412 | ₩363,955 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩352,929 | ₩357,147 | ₩349,525 | ₩355,425 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩347,763 | ₩349,725 | ₩336,951 | ₩343,625 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩356,506 | ₩364,168 | ₩351,100 | ₩355,879 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩360,391 | ₩363,714 | ₩351,461 | ₩355,305 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩396,858 | ₩404,053 | ₩358,015 | ₩360,377 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩415,866 | ₩420,592 | ₩387,474 | ₩390,945 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩427,786 | ₩441,815 | ₩426,852 | ₩437,197 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩410,527 | ₩422,580 | ₩404,520 | ₩422,394 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩413,944 | ₩427,226 | ₩406,536 | ₩409,873 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩418,896 | ₩426,865 | ₩412,636 | ₩414,798 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩405,068 | ₩411,648 | ₩398,046 | ₩400,356 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩420,178 | ₩421,526 | ₩396,244 | ₩396,485 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩413,771 | ₩425,037 | ₩400,089 | ₩414,892 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩360,404 | ₩406,469 | ₩349,659 | ₩402,638 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩358,989 | ₩370,295 | ₩348,965 | ₩351,674 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩360,417 | ₩367,492 | ₩353,677 | ₩364,822 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩321,934 | ₩344,706 | ₩318,851 | ₩341,850 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩347,443 | ₩356,720 | ₩330,144 | ₩335,630 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,019 | ₩337,632 | ₩325,071 | ₩331,986 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩328,915 | ₩339,394 | ₩304,368 | ₩305,289 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩334,415 | ₩338,032 | ₩325,992 | ₩332,680 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩359,056 | ₩362,914 | ₩335,002 | ₩351,167 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩371,016 | ₩371,750 | ₩352,675 | ₩356,386 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩370,629 | ₩381,534 | ₩367,612 | ₩377,517 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩365,850 | ₩383,577 | ₩365,850 | ₩377,250 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩369,227 | ₩381,094 | ₩364,969 | ₩377,797 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩362,647 | ₩374,914 | ₩358,776 | ₩360,137 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩351,834 | ₩370,002 | ₩340,408 | ₩356,880 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩376,863 | ₩379,612 | ₩361,445 | ₩367,732 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩403,733 | ₩410,821 | ₩382,175 | ₩391,132 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩413,650 | ₩414,718 | ₩399,394 | ₩402,798 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩400,916 | ₩403,119 | ₩388,622 | ₩392,760 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩414,264 | ₩419,324 | ₩406,843 | ₩411,822 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩429,842 | ₩438,652 | ₩421,366 | ₩423,608 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩407,137 | ₩417,922 | ₩396,752 | ₩407,430 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩414,198 | ₩420,618 | ₩398,420 | ₩406,883 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩439,159 | ₩457,019 | ₩435,155 | ₩437,344 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩465,362 | ₩469,580 | ₩417,615 | ₩430,162 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩491,978 | ₩492,926 | ₩464,294 | ₩468,031 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩498,639 | ₩517,741 | ₩489,883 | ₩507,729 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩486,372 | ₩500,575 | ₩463,800 | ₩497,344 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩504,659 | ₩509,558 | ₩481,834 | ₩492,793 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩509,745 | ₩523,841 | ₩483,208 | ₩520,837 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩503,792 | ₩513,896 | ₩483,289 | ₩497,998 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩495,809 | ₩509,558 | ₩487,213 | ₩496,757 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩534,119 | ₩536,188 | ₩518,581 | ₩528,940 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩510,279 | ₩527,244 | ₩502,310 | ₩522,466 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩498,359 | ₩508,397 | ₩488,548 | ₩490,029 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩509,958 | ₩515,098 | ₩490,417 | ₩491,645 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩525,055 | ₩532,597 | ₩510,359 | ₩513,603 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩508,490 | ₩513,910 | ₩497,344 | ₩507,062 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩488,468 | ₩500,895 | ₩478,203 | ₩500,241 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩475,613 | ₩492,766 | ₩463,600 | ₩473,064 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩495,969 | ₩499,627 | ₩444,699 | ₩478,830 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩493,860 | ₩493,860 | ₩470,541 | ₩483,022 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩487,213 | ₩500,094 | ₩457,006 | ₩461,050 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩501,909 | ₩521,038 | ₩490,764 | ₩510,893 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩521,051 | ₩527,672 | ₩503,137 | ₩521,038 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩485,464 | ₩513,789 | ₩473,491 | ₩510,372 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩473,598 | ₩485,878 | ₩463,760 | ₩472,250 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩525,803 | ₩525,803 | ₩476,628 | ₩486,732 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩537,483 | ₩537,483 | ₩509,918 | ₩522,039 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩554,795 | ₩559,160 | ₩525,656 | ₩534,813 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩535,974 | ₩552,286 | ₩530,728 | ₩546,853 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩517,100 | ₩520,584 | ₩496,623 | ₩515,218 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩498,279 | ₩508,357 | ₩494,715 | ₩507,836 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩487,093 | ₩503,872 | ₩483,943 | ₩501,509 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩460,036 | ₩482,327 | ₩450,425 | ₩479,177 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩508,877 | ₩508,877 | ₩469,139 | ₩475,533 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩493,740 | ₩517,861 | ₩483,876 | ₩501,362 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩533,932 | ₩535,601 | ₩500,107 | ₩511,987 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩501,923 | ₩513,349 | ₩486,439 | ₩509,304 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩482,114 | ₩484,597 | ₩454,309 | ₩484,223 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩482,434 | ₩492,486 | ₩470,781 | ₩488,388 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩476,441 | ₩485,878 | ₩466,843 | ₩480,379 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩472,356 | ₩473,865 | ₩423,862 | ₩459,809 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩411,755 | ₩419,350 | ₩398,060 | ₩413,544 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩391,225 | ₩407,070 | ₩380,787 | ₩405,214 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩382,295 | ₩400,209 | ₩379,506 | ₩389,397 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩374,286 | ₩381,468 | ₩369,788 | ₩379,332 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩366,838 | ₩376,208 | ₩360,711 | ₩375,901 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩362,139 | ₩363,301 | ₩353,436 | ₩359,910 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩359,376 | ₩362,393 | ₩348,190 | ₩354,544 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩382,909 | ₩384,685 | ₩361,953 | ₩373,005 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩388,302 | ₩392,440 | ₩378,077 | ₩383,951 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩373,512 | ₩387,074 | ₩369,895 | ₩379,626 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩386,380 | ₩386,674 | ₩365,890 | ₩369,748 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩377,930 | ₩385,112 | ₩369,014 | ₩381,374 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩369,454 | ₩375,755 | ₩367,505 | ₩375,194 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩354,878 | ₩370,242 | ₩352,128 | ₩369,708 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩347,977 | ₩354,624 | ₩342,544 | ₩348,951 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩347,977 | ₩353,490 | ₩341,329 | ₩348,604 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩353,730 | ₩355,132 | ₩346,161 | ₩352,288 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩344,520 | ₩353,076 | ₩343,238 | ₩351,901 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩337,125 | ₩349,832 | ₩335,857 | ₩344,533 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩328,969 | ₩338,339 | ₩325,939 | ₩330,651 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩333,708 | ₩339,381 | ₩318,851 | ₩329,703 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩310,775 | ₩317,035 | ₩307,011 | ₩316,341 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩318,797 | ₩326,473 | ₩308,372 | ₩311,069 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩290,539 | ₩319,772 | ₩290,459 | ₩318,090 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩301,832 | ₩313,565 | ₩297,680 | ₩306,157 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,107 | ₩298,561 | ₩279,954 | ₩296,426 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩300,951 | ₩304,608 | ₩274,561 | ₩279,634 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩300,430 | ₩306,837 | ₩297,227 | ₩300,924 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩320,373 | ₩324,911 | ₩304,395 | ₩305,009 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩318,477 | ₩328,528 | ₩314,126 | ₩327,087 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩303,741 | ₩323,456 | ₩303,434 | ₩316,662 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩296,506 | ₩309,667 | ₩295,932 | ₩306,023 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩296,826 | ₩303,994 | ₩284,839 | ₩292,274 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩281,502 | ₩301,525 | ₩279,513 | ₩299,723 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩299,242 | ₩301,752 | ₩291,527 | ₩292,181 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩300,390 | ₩301,992 | ₩294,023 | ₩295,385 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩301,164 | ₩306,504 | ₩298,922 | ₩300,230 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,156 | ₩301,071 | ₩288,243 | ₩290,726 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩290,646 | ₩299,856 | ₩286,601 | ₩288,243 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,023 | ₩301,178 | ₩292,968 | ₩297,066 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,125 | ₩302,259 | ₩290,125 | ₩294,450 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩268,528 | ₩297,147 | ₩263,802 | ₩291,967 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩296,866 | ₩301,298 | ₩272,786 | ₩276,991 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩316,528 | ₩318,504 | ₩299,296 | ₩305,649 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩325,565 | ₩329,636 | ₩317,796 | ₩319,024 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩332,733 | ₩333,841 | ₩315,060 | ₩321,707 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩326,700 | ₩345,694 | ₩326,700 | ₩345,107 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩325,311 | ₩331,558 | ₩323,696 | ₩331,198 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩338,112 | ₩339,848 | ₩319,331 | ₩329,850 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩333,708 | ₩341,877 | ₩332,773 | ₩338,206 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩327,768 | ₩334,121 | ₩327,768 | ₩331,425 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩325,792 | ₩328,088 | ₩318,797 | ₩327,741 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩321,427 | ₩335,403 | ₩321,427 | ₩325,151 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩324,537 | ₩329,743 | ₩323,109 | ₩323,776 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩328,382 | ₩333,721 | ₩324,991 | ₩329,383 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩321,761 | ₩331,412 | ₩313,872 | ₩327,821 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,050 | ₩327,661 | ₩311,710 | ₩325,912 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩321,454 | ₩327,380 | ₩315,020 | ₩319,011 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩314,833 | ₩319,425 | ₩306,103 | ₩316,275 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,019 | ₩315,767 | ₩301,645 | ₩307,732 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩315,607 | ₩322,522 | ₩313,044 | ₩314,619 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩313,685 | ₩321,494 | ₩304,101 | ₩314,846 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩271,892 | ₩309,801 | ₩264,069 | ₩304,074 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩304,555 | ₩309,814 | ₩277,258 | ₩287,028 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,002 | ₩316,088 | ₩295,318 | ₩302,619 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,099 | ₩315,701 | ₩288,363 | ₩305,089 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩299,589 | ₩309,347 | ₩289,124 | ₩292,408 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩300,377 | ₩307,838 | ₩289,885 | ₩303,981 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩296,840 | ₩303,033 | ₩295,545 | ₩302,005 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩293,636 | ₩299,189 | ₩291,700 | ₩292,595 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩291,740 | ₩295,224 | ₩288,257 | ₩292,181 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,124 | ₩303,420 | ₩288,777 | ₩292,675 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩306,811 | ₩308,105 | ₩291,700 | ₩299,389 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩303,460 | ₩304,662 | ₩296,346 | ₩302,005 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩290,699 | ₩302,593 | ₩286,988 | ₩295,932 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩292,688 | ₩300,791 | ₩291,367 | ₩294,570 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩294,971 | ₩299,896 | ₩289,965 | ₩292,234 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩282,704 | ₩287,189 | ₩275,562 | ₩287,002 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩265,244 | ₩285,467 | ₩265,244 | ₩285,013 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,126 | ₩266,379 | ₩231,126 | ₩263,696 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩226,507 | ₩235,331 | ₩225,293 | ₩233,422 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩226,788 | ₩230,672 | ₩221,088 | ₩223,798 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩225,746 | ₩228,349 | ₩218,765 | ₩227,749 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,164 | ₩230,859 | ₩224,639 | ₩229,284 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩235,477 | ₩237,586 | ₩224,145 | ₩227,936 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,302 | ₩236,492 | ₩229,991 | ₩233,542 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩233,475 | ₩234,383 | ₩228,203 | ₩228,630 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩231,953 | ₩234,730 | ₩231,900 | ₩233,422 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,127 | ₩234,837 | ₩230,218 | ₩231,873 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩235,331 | ₩235,331 | ₩231,446 | ₩233,609 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩237,680 | ₩238,507 | ₩234,223 | ₩234,676 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩232,781 | ₩235,624 | ₩230,338 | ₩235,304 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩236,852 | ₩238,935 | ₩232,007 | ₩233,849 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩230,659 | ₩235,597 | ₩230,538 | ₩232,821 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩232,861 | ₩234,837 | ₩227,001 | ₩228,883 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩235,531 | ₩237,693 | ₩217,497 | ₩224,665 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,316 | ₩238,107 | ₩232,167 | ₩234,516 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩239,776 | ₩241,684 | ₩232,888 | ₩233,982 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩249,413 | ₩251,282 | ₩234,663 | ₩236,732 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩244,941 | ₩253,898 | ₩242,645 | ₩253,431 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,239 | ₩252,336 | ₩246,183 | ₩248,585 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,101 | ₩254,886 | ₩244,968 | ₩251,055 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩247,504 | ₩251,429 | ₩246,623 | ₩247,664 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩251,642 | ₩254,165 | ₩245,649 | ₩245,742 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩244,754 | ₩253,618 | ₩241,938 | ₩249,693 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩236,625 | ₩245,475 | ₩234,263 | ₩244,888 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩233,742 | ₩240,403 | ₩233,315 | ₩237,480 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩228,496 | ₩234,169 | ₩225,786 | ₩230,725 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩226,414 | ₩233,675 | ₩224,865 | ₩233,582 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩223,544 | ₩228,243 | ₩221,301 | ₩224,332 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩216,723 | ₩221,822 | ₩212,238 | ₩221,422 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩213,439 | ₩222,756 | ₩210,930 | ₩221,542 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩207,446 | ₩214,307 | ₩201,292 | ₩211,264 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩221,915 | ₩226,107 | ₩206,031 | ₩207,419 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,077 | ₩219,259 | ₩210,957 | ₩215,668 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,237 | ₩212,945 | ₩207,152 | ₩211,197 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩214,440 | ₩219,019 | ₩211,384 | ₩213,346 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,036 | ₩219,406 | ₩209,074 | ₩216,910 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩227,962 | ₩227,962 | ₩214,521 | ₩216,563 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,217 | ₩230,031 | ₩225,132 | ₩228,109 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,064 | ₩235,651 | ₩225,626 | ₩226,894 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,259 | ₩239,442 | ₩225,586 | ₩238,160 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩218,779 | ₩227,215 | ₩216,670 | ₩226,961 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩202,894 | ₩225,893 | ₩201,306 | ₩222,810 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,043 | ₩201,506 | ₩193,043 | ₩199,797 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,072 | ₩197,648 | ₩192,296 | ₩192,389 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩199,691 | ₩203,495 | ₩196,020 | ₩200,478 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,307 | ₩204,910 | ₩197,648 | ₩197,728 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,186 | ₩206,712 | ₩199,771 | ₩201,039 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,263 | ₩206,285 | ₩198,943 | ₩203,775 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩194,912 | ₩197,889 | ₩192,950 | ₩197,395 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩190,747 | ₩197,328 | ₩189,546 | ₩195,406 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,024 | ₩190,360 | ₩187,116 | ₩188,011 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩181,537 | ₩188,278 | ₩181,537 | ₩185,955 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩184,660 | ₩186,289 | ₩178,000 | ₩181,417 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,343 | ₩188,211 | ₩184,086 | ₩186,089 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,021 | ₩189,399 | ₩184,580 | ₩187,317 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩182,605 | ₩184,660 | ₩179,054 | ₩182,631 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩184,861 | ₩188,184 | ₩182,445 | ₩184,126 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩179,535 | ₩183,032 | ₩177,546 | ₩182,645 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩170,658 | ₩179,401 | ₩169,430 | ₩175,584 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩168,923 | ₩175,423 | ₩166,507 | ₩174,235 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,199 | ₩177,532 | ₩162,809 | ₩163,090 | -7.96% | 144.5만 |
|---|