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 | ₩440,992 | ₩449,728 | ₩426,463 | ₩441,581 | +0.13% | 122만 |
| 2026.10.08 | ₩442,985 | ₩452,886 | ₩426,329 | ₩431,078 | -2.69% | 163.7만 |
| 2026.10.07 | ₩454,852 | ₩457,341 | ₩442,049 | ₩449,407 | -1.20% | 151.9만 |
| 2026.10.06 | ₩447,146 | ₩472,994 | ₩445,808 | ₩469,154 | +4.92% | 154.1만 |
| 2026.10.05 | ₩431,854 | ₩444,283 | ₩423,613 | ₩439,226 | +1.71% | 118.7만 |
| 2026.10.02 | ₩415,947 | ₩437,126 | ₩411,893 | ₩430,262 | +3.44% | 135.1만 |
| 2026.10.01 | ₩381,296 | ₩407,104 | ₩379,409 | ₩403,545 | +5.84% | 117.5만 |
| 2026.09.30 | ₩380,212 | ₩384,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,055 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩378,767 | ₩383,035 | ₩373,135 | ₩380,319 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩384,480 | ₩384,480 | ₩367,221 | ₩372,680 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩383,209 | ₩386,995 | ₩373,804 | ₩382,058 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩359,622 | ₩381,884 | ₩356,438 | ₩381,216 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩369,576 | ₩372,774 | ₩360,733 | ₩369,041 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩369,656 | ₩376,158 | ₩367,208 | ₩374,192 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩382,567 | ₩382,567 | ₩370,847 | ₩373,416 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩364,679 | ₩371,235 | ₩360,987 | ₩369,068 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩348,277 | ₩362,927 | ₩346,712 | ₩352,050 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩327,379 | ₩340,317 | ₩323,981 | ₩336,811 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩326,122 | ₩328,610 | ₩315,245 | ₩321,118 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩346,257 | ₩346,457 | ₩320,115 | ₩320,583 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩368,091 | ₩375,476 | ₩363,903 | ₩367,783 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩371,436 | ₩377,202 | ₩363,221 | ₩364,479 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩367,355 | ₩385,095 | ₩367,101 | ₩382,794 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩365,241 | ₩373,442 | ₩356,077 | ₩367,649 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩354,899 | ₩360,706 | ₩352,384 | ₩359,823 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩335,687 | ₩348,090 | ₩327,593 | ₩347,782 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩348,277 | ₩354,404 | ₩341,868 | ₩344,584 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩346,444 | ₩353,214 | ₩338,363 | ₩350,538 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩357,160 | ₩362,980 | ₩350,203 | ₩352,973 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩368,185 | ₩369,603 | ₩351,595 | ₩354,899 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩371,208 | ₩382,874 | ₩365,268 | ₩370,793 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩357,321 | ₩365,228 | ₩356,224 | ₩364,786 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩353,735 | ₩357,963 | ₩350,324 | ₩356,237 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩348,558 | ₩350,525 | ₩337,721 | ₩344,410 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩357,321 | ₩365,000 | ₩351,903 | ₩356,692 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩361,214 | ₩364,546 | ₩352,264 | ₩356,117 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩397,765 | ₩404,976 | ₩358,833 | ₩361,201 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩416,816 | ₩421,553 | ₩388,360 | ₩391,838 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩428,764 | ₩442,825 | ₩427,827 | ₩438,196 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩411,465 | ₩423,546 | ₩405,445 | ₩423,359 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩414,890 | ₩428,202 | ₩407,465 | ₩410,809 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩419,854 | ₩427,841 | ₩413,579 | ₩415,746 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩405,993 | ₩412,589 | ₩398,956 | ₩401,270 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩421,138 | ₩422,489 | ₩397,150 | ₩397,390 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩414,716 | ₩426,008 | ₩401,003 | ₩415,840 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩361,228 | ₩407,398 | ₩350,458 | ₩403,558 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩359,809 | ₩371,141 | ₩349,762 | ₩352,478 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩361,241 | ₩368,332 | ₩354,485 | ₩365,656 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩322,670 | ₩345,494 | ₩319,579 | ₩342,631 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩348,237 | ₩357,535 | ₩330,898 | ₩336,397 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,764 | ₩338,403 | ₩325,814 | ₩332,744 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩329,667 | ₩340,169 | ₩305,063 | ₩305,987 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩335,179 | ₩338,805 | ₩326,737 | ₩333,440 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩359,876 | ₩363,743 | ₩335,768 | ₩351,969 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩371,864 | ₩372,600 | ₩353,481 | ₩357,201 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩371,476 | ₩382,406 | ₩368,452 | ₩378,379 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩366,686 | ₩384,453 | ₩366,686 | ₩378,112 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩370,071 | ₩381,965 | ₩365,803 | ₩378,660 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩363,475 | ₩375,770 | ₩359,595 | ₩360,960 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩352,638 | ₩370,847 | ₩341,186 | ₩357,696 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩377,724 | ₩380,480 | ₩362,271 | ₩368,573 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩404,655 | ₩411,759 | ₩383,048 | ₩392,026 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩414,596 | ₩415,666 | ₩400,307 | ₩403,719 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩401,832 | ₩404,040 | ₩389,510 | ₩393,658 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩415,211 | ₩420,282 | ₩407,772 | ₩412,763 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩430,824 | ₩439,654 | ₩422,329 | ₩424,576 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩408,067 | ₩418,877 | ₩397,658 | ₩408,361 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩415,144 | ₩421,579 | ₩399,330 | ₩407,813 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩440,163 | ₩458,063 | ₩436,149 | ₩438,343 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩466,425 | ₩470,653 | ₩418,569 | ₩431,145 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩493,102 | ₩494,052 | ₩465,355 | ₩469,101 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩499,778 | ₩518,924 | ₩491,002 | ₩508,889 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩487,483 | ₩501,718 | ₩464,860 | ₩498,481 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩505,812 | ₩510,722 | ₩482,935 | ₩493,919 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩510,910 | ₩525,038 | ₩484,313 | ₩522,027 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩504,943 | ₩515,070 | ₩484,393 | ₩499,136 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩496,942 | ₩510,722 | ₩488,326 | ₩497,892 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩535,339 | ₩537,413 | ₩519,766 | ₩530,148 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩511,445 | ₩528,449 | ₩503,458 | ₩523,660 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩499,498 | ₩509,558 | ₩489,664 | ₩491,149 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩511,124 | ₩516,275 | ₩491,537 | ₩492,768 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩526,255 | ₩533,814 | ₩511,525 | ₩514,776 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩509,652 | ₩515,084 | ₩498,481 | ₩508,220 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩489,584 | ₩502,039 | ₩479,296 | ₩501,384 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩476,700 | ₩493,892 | ₩464,659 | ₩474,145 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩497,103 | ₩500,768 | ₩445,715 | ₩479,924 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩494,989 | ₩494,989 | ₩471,616 | ₩484,125 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩488,326 | ₩501,237 | ₩458,050 | ₩462,104 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩503,056 | ₩522,228 | ₩491,885 | ₩512,060 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩522,241 | ₩528,877 | ₩504,287 | ₩522,228 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩486,574 | ₩514,963 | ₩474,573 | ₩511,538 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩474,680 | ₩486,988 | ₩464,820 | ₩473,329 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩527,004 | ₩527,004 | ₩477,717 | ₩487,845 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩538,711 | ₩538,711 | ₩511,084 | ₩523,231 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩556,063 | ₩560,438 | ₩526,857 | ₩536,035 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩537,199 | ₩553,548 | ₩531,941 | ₩548,103 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩518,281 | ₩521,773 | ₩497,758 | ₩516,395 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩499,417 | ₩509,518 | ₩495,845 | ₩508,996 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩488,206 | ₩505,023 | ₩485,048 | ₩502,655 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩461,087 | ₩483,430 | ₩451,454 | ₩480,272 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩510,040 | ₩510,040 | ₩470,211 | ₩476,620 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩494,868 | ₩519,044 | ₩484,982 | ₩502,508 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩535,152 | ₩536,824 | ₩501,250 | ₩513,157 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩503,070 | ₩514,522 | ₩487,550 | ₩510,468 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩483,215 | ₩485,704 | ₩455,347 | ₩485,329 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩483,537 | ₩493,611 | ₩471,857 | ₩489,504 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩477,529 | ₩486,988 | ₩467,910 | ₩481,476 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩473,436 | ₩474,947 | ₩424,830 | ₩460,860 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩412,696 | ₩420,308 | ₩398,969 | ₩414,489 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩392,119 | ₩408,000 | ₩381,657 | ₩406,140 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩383,169 | ₩401,123 | ₩380,373 | ₩390,286 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩375,142 | ₩382,339 | ₩370,633 | ₩380,199 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩367,676 | ₩377,068 | ₩361,535 | ₩376,760 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩362,967 | ₩364,131 | ₩354,244 | ₩360,733 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩360,197 | ₩363,221 | ₩348,986 | ₩355,354 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩383,784 | ₩385,564 | ₩362,780 | ₩373,857 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩389,189 | ₩393,337 | ₩378,941 | ₩384,828 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩374,366 | ₩387,958 | ₩370,740 | ₩380,493 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩387,263 | ₩387,557 | ₩366,726 | ₩370,593 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩378,794 | ₩385,992 | ₩369,857 | ₩382,246 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩370,298 | ₩376,613 | ₩368,345 | ₩376,051 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩355,689 | ₩371,088 | ₩352,933 | ₩370,553 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩348,772 | ₩355,435 | ₩343,327 | ₩349,749 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩348,772 | ₩354,297 | ₩342,109 | ₩349,401 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩354,538 | ₩355,943 | ₩346,952 | ₩353,093 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩345,307 | ₩353,883 | ₩344,022 | ₩352,705 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩337,895 | ₩350,632 | ₩336,624 | ₩345,320 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩329,721 | ₩339,112 | ₩326,684 | ₩331,406 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩334,470 | ₩340,156 | ₩319,579 | ₩330,456 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩311,485 | ₩317,760 | ₩307,712 | ₩317,064 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩319,526 | ₩327,219 | ₩309,077 | ₩311,780 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩291,203 | ₩320,503 | ₩291,123 | ₩318,817 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩302,521 | ₩314,281 | ₩298,361 | ₩306,856 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,761 | ₩299,244 | ₩280,594 | ₩297,103 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩301,638 | ₩305,304 | ₩275,189 | ₩280,272 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩301,117 | ₩307,538 | ₩297,906 | ₩301,612 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩321,105 | ₩325,653 | ₩305,090 | ₩305,706 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩319,205 | ₩329,279 | ₩314,843 | ₩327,834 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩304,435 | ₩324,195 | ₩304,127 | ₩317,385 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩297,183 | ₩310,375 | ₩296,608 | ₩306,722 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩297,504 | ₩304,689 | ₩285,490 | ₩292,942 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩282,146 | ₩302,214 | ₩280,152 | ₩300,408 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩299,926 | ₩302,441 | ₩292,193 | ₩292,849 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩301,077 | ₩302,682 | ₩294,695 | ₩296,059 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩301,852 | ₩307,204 | ₩299,605 | ₩300,916 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,829 | ₩301,759 | ₩288,902 | ₩291,390 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩291,310 | ₩300,541 | ₩287,256 | ₩288,902 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,695 | ₩301,866 | ₩293,638 | ₩297,745 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,788 | ₩302,950 | ₩290,788 | ₩295,123 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩269,141 | ₩297,825 | ₩264,405 | ₩292,634 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩297,545 | ₩301,986 | ₩273,409 | ₩277,623 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩317,251 | ₩319,232 | ₩299,979 | ₩306,348 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩326,309 | ₩330,389 | ₩318,522 | ₩319,753 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩333,493 | ₩334,604 | ₩315,780 | ₩322,442 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩327,446 | ₩346,484 | ₩327,446 | ₩345,896 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩326,055 | ₩332,316 | ₩324,436 | ₩331,955 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩338,885 | ₩340,624 | ₩320,061 | ₩330,604 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩334,470 | ₩342,658 | ₩333,533 | ₩338,979 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩328,516 | ₩334,885 | ₩328,516 | ₩332,182 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩326,536 | ₩328,838 | ₩319,526 | ₩328,490 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩322,162 | ₩336,169 | ₩322,162 | ₩325,894 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩325,279 | ₩330,496 | ₩323,847 | ₩324,516 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩329,132 | ₩334,483 | ₩325,734 | ₩330,135 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩322,496 | ₩332,169 | ₩314,589 | ₩328,570 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,777 | ₩328,409 | ₩312,422 | ₩326,657 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩322,188 | ₩328,128 | ₩315,740 | ₩319,740 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩315,552 | ₩320,155 | ₩306,803 | ₩316,997 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,736 | ₩316,489 | ₩302,334 | ₩308,435 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩316,328 | ₩323,259 | ₩313,760 | ₩315,338 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩314,402 | ₩322,228 | ₩304,796 | ₩315,566 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,513 | ₩310,509 | ₩264,673 | ₩304,769 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩305,251 | ₩310,522 | ₩277,891 | ₩287,684 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,713 | ₩316,810 | ₩295,993 | ₩303,311 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,761 | ₩316,422 | ₩289,022 | ₩305,786 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩300,274 | ₩310,054 | ₩289,785 | ₩293,076 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩301,063 | ₩308,542 | ₩290,547 | ₩304,675 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩297,518 | ₩303,726 | ₩296,220 | ₩302,695 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩294,307 | ₩299,872 | ₩292,367 | ₩293,263 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩292,407 | ₩295,899 | ₩288,915 | ₩292,849 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,812 | ₩304,113 | ₩289,437 | ₩293,344 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩307,512 | ₩308,809 | ₩292,367 | ₩300,073 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩304,154 | ₩305,358 | ₩297,023 | ₩302,695 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩291,364 | ₩303,284 | ₩287,644 | ₩296,608 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩293,357 | ₩301,478 | ₩292,032 | ₩295,243 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩295,645 | ₩300,581 | ₩290,628 | ₩292,902 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩283,350 | ₩287,845 | ₩276,192 | ₩287,658 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩265,850 | ₩286,119 | ₩265,850 | ₩285,664 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,654 | ₩266,987 | ₩231,654 | ₩264,298 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩227,025 | ₩235,868 | ₩225,807 | ₩233,955 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩227,306 | ₩231,199 | ₩221,593 | ₩224,309 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩226,262 | ₩228,871 | ₩219,265 | ₩228,269 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,687 | ₩231,386 | ₩225,152 | ₩229,808 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩236,015 | ₩238,129 | ₩224,657 | ₩228,456 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,835 | ₩237,032 | ₩230,517 | ₩234,075 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩234,009 | ₩234,918 | ₩228,724 | ₩229,152 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,483 | ₩235,266 | ₩232,430 | ₩233,955 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,657 | ₩235,373 | ₩230,744 | ₩232,403 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩235,868 | ₩235,868 | ₩231,975 | ₩234,142 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩238,223 | ₩239,052 | ₩234,758 | ₩235,213 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩233,313 | ₩236,163 | ₩230,865 | ₩235,841 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩237,393 | ₩239,481 | ₩232,537 | ₩234,383 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩231,186 | ₩236,136 | ₩231,065 | ₩233,353 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩233,393 | ₩235,373 | ₩227,520 | ₩229,406 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩236,069 | ₩238,236 | ₩217,994 | ₩225,179 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,851 | ₩238,651 | ₩232,697 | ₩235,052 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩240,323 | ₩242,237 | ₩233,420 | ₩234,517 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩249,983 | ₩251,856 | ₩235,199 | ₩237,273 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,501 | ₩254,478 | ₩243,200 | ₩254,010 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,809 | ₩252,913 | ₩246,745 | ₩249,153 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,662 | ₩255,468 | ₩245,528 | ₩251,628 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩248,070 | ₩252,003 | ₩247,187 | ₩248,230 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩252,217 | ₩254,746 | ₩246,210 | ₩246,304 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩245,314 | ₩254,197 | ₩242,491 | ₩250,264 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩237,166 | ₩246,036 | ₩234,798 | ₩245,447 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩234,276 | ₩240,952 | ₩233,848 | ₩238,022 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩229,018 | ₩234,704 | ₩226,302 | ₩231,253 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩226,931 | ₩234,209 | ₩225,379 | ₩234,116 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩224,055 | ₩228,764 | ₩221,807 | ₩224,844 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩217,218 | ₩222,329 | ₩212,723 | ₩221,928 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩213,927 | ₩223,265 | ₩211,412 | ₩222,048 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩207,920 | ₩214,797 | ₩201,752 | ₩211,746 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,423 | ₩226,623 | ₩206,502 | ₩207,893 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,559 | ₩219,760 | ₩211,439 | ₩216,161 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,720 | ₩213,432 | ₩207,626 | ₩211,679 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩214,930 | ₩219,519 | ₩211,867 | ₩213,833 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,515 | ₩219,907 | ₩209,552 | ₩217,406 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,483 | ₩228,483 | ₩215,011 | ₩217,058 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,741 | ₩230,557 | ₩225,647 | ₩228,630 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,601 | ₩236,189 | ₩226,142 | ₩227,413 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,788 | ₩239,989 | ₩226,102 | ₩238,705 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩219,279 | ₩227,734 | ₩217,165 | ₩227,480 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,358 | ₩226,409 | ₩201,766 | ₩223,319 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,484 | ₩201,966 | ₩193,484 | ₩200,254 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,518 | ₩198,100 | ₩192,735 | ₩192,829 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩200,147 | ₩203,960 | ₩196,468 | ₩200,936 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,769 | ₩205,378 | ₩198,100 | ₩198,180 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,645 | ₩207,184 | ₩200,227 | ₩201,498 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,719 | ₩206,756 | ₩199,398 | ₩204,241 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,357 | ₩198,341 | ₩193,391 | ₩197,846 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩191,183 | ₩197,779 | ₩189,979 | ₩195,852 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,454 | ₩190,795 | ₩187,544 | ₩188,440 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩181,952 | ₩188,708 | ₩181,952 | ₩186,380 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩185,082 | ₩186,715 | ₩178,406 | ₩181,831 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,771 | ₩188,641 | ₩184,507 | ₩186,514 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,444 | ₩189,832 | ₩185,002 | ₩187,745 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩183,022 | ₩185,082 | ₩179,463 | ₩183,049 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩185,283 | ₩188,614 | ₩182,861 | ₩184,547 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩179,945 | ₩183,450 | ₩177,951 | ₩183,062 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩171,048 | ₩179,811 | ₩169,817 | ₩175,985 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,309 | ₩175,824 | ₩166,887 | ₩174,633 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,604 | ₩177,938 | ₩163,181 | ₩163,462 | -7.96% | 144.5만 |
|---|