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 | ₩442,192 | ₩450,952 | ₩427,623 | ₩442,782 | +0.13% | 122만 |
| 2026.10.08 | ₩444,191 | ₩454,118 | ₩427,489 | ₩432,251 | -2.69% | 163.7만 |
| 2026.10.07 | ₩456,090 | ₩458,585 | ₩443,252 | ₩450,630 | -1.20% | 151.9만 |
| 2026.10.06 | ₩448,363 | ₩474,281 | ₩447,021 | ₩470,431 | +4.92% | 154.1만 |
| 2026.10.05 | ₩433,029 | ₩445,492 | ₩424,765 | ₩440,421 | +1.71% | 118.7만 |
| 2026.10.02 | ₩417,079 | ₩438,315 | ₩413,014 | ₩431,433 | +3.44% | 135.1만 |
| 2026.10.01 | ₩382,333 | ₩408,211 | ₩380,442 | ₩404,643 | +5.84% | 117.5만 |
| 2026.09.30 | ₩381,247 | ₩385,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩382,092 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩379,798 | ₩384,077 | ₩374,150 | ₩381,354 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩385,526 | ₩385,526 | ₩368,220 | ₩373,694 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩384,252 | ₩388,048 | ₩374,821 | ₩383,098 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩360,601 | ₩382,923 | ₩357,408 | ₩382,253 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩370,581 | ₩373,788 | ₩361,714 | ₩370,045 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩370,662 | ₩377,182 | ₩368,207 | ₩375,210 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩383,608 | ₩383,608 | ₩371,856 | ₩374,432 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩365,672 | ₩372,245 | ₩361,969 | ₩370,072 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩349,224 | ₩363,914 | ₩347,655 | ₩353,008 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩328,270 | ₩341,242 | ₩324,862 | ₩337,728 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩327,009 | ₩329,504 | ₩316,102 | ₩321,992 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩347,199 | ₩347,400 | ₩320,985 | ₩321,455 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩369,092 | ₩376,498 | ₩364,893 | ₩368,784 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩372,446 | ₩378,228 | ₩364,209 | ₩365,470 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩368,355 | ₩386,143 | ₩368,100 | ₩383,836 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩366,235 | ₩374,458 | ₩357,046 | ₩368,650 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩355,865 | ₩361,687 | ₩353,343 | ₩360,802 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩336,601 | ₩349,037 | ₩328,485 | ₩348,728 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩349,224 | ₩355,369 | ₩342,799 | ₩345,522 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩347,387 | ₩354,175 | ₩339,284 | ₩351,492 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩358,132 | ₩363,968 | ₩351,156 | ₩353,933 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩369,186 | ₩370,608 | ₩352,551 | ₩355,865 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩372,218 | ₩383,916 | ₩366,262 | ₩371,802 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩358,293 | ₩366,222 | ₩357,193 | ₩365,779 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩354,698 | ₩358,937 | ₩351,277 | ₩357,207 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩349,506 | ₩351,478 | ₩338,640 | ₩345,347 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩358,293 | ₩365,993 | ₩352,860 | ₩357,663 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩362,197 | ₩365,537 | ₩353,222 | ₩357,086 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩398,847 | ₩406,078 | ₩359,809 | ₩362,184 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩417,951 | ₩422,700 | ₩389,416 | ₩392,904 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩429,930 | ₩444,030 | ₩428,991 | ₩439,388 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩412,584 | ₩424,698 | ₩406,548 | ₩424,511 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩416,019 | ₩429,367 | ₩408,573 | ₩411,927 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩420,996 | ₩429,005 | ₩414,704 | ₩416,877 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩407,098 | ₩413,711 | ₩400,041 | ₩402,362 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩422,284 | ₩423,639 | ₩398,230 | ₩398,472 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩415,844 | ₩427,167 | ₩402,094 | ₩416,971 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩362,210 | ₩408,506 | ₩351,411 | ₩404,656 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩360,788 | ₩372,151 | ₩350,714 | ₩353,437 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩362,224 | ₩369,334 | ₩355,449 | ₩366,651 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩323,548 | ₩346,434 | ₩320,449 | ₩343,563 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩349,184 | ₩358,508 | ₩331,798 | ₩337,312 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩327,653 | ₩339,324 | ₩326,700 | ₩333,649 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩330,564 | ₩341,095 | ₩305,893 | ₩306,819 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩336,091 | ₩339,727 | ₩327,626 | ₩334,347 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩360,855 | ₩364,732 | ₩336,681 | ₩352,927 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩372,876 | ₩373,613 | ₩354,443 | ₩358,172 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩372,486 | ₩383,447 | ₩369,455 | ₩379,409 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩367,684 | ₩385,499 | ₩367,684 | ₩379,140 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩371,078 | ₩383,004 | ₩366,798 | ₩379,690 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩364,464 | ₩376,793 | ₩360,574 | ₩361,942 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩353,598 | ₩371,856 | ₩342,114 | ₩358,669 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩378,751 | ₩381,515 | ₩363,257 | ₩369,575 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩405,756 | ₩412,880 | ₩384,091 | ₩393,092 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩415,724 | ₩416,797 | ₩401,396 | ₩404,817 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩402,926 | ₩405,139 | ₩390,570 | ₩394,729 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩416,341 | ₩421,425 | ₩408,882 | ₩413,886 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩431,996 | ₩440,850 | ₩423,478 | ₩425,731 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩409,177 | ₩420,016 | ₩398,740 | ₩409,472 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩416,274 | ₩422,726 | ₩400,417 | ₩408,922 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩441,360 | ₩459,310 | ₩437,336 | ₩439,536 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩467,694 | ₩471,933 | ₩419,708 | ₩432,318 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩494,444 | ₩495,397 | ₩466,621 | ₩470,377 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩501,138 | ₩520,335 | ₩492,338 | ₩510,274 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩488,810 | ₩503,083 | ₩466,125 | ₩499,837 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩507,188 | ₩512,112 | ₩484,248 | ₩495,262 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩512,300 | ₩526,466 | ₩485,630 | ₩523,448 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩506,316 | ₩516,472 | ₩485,711 | ₩500,494 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩498,294 | ₩512,112 | ₩489,655 | ₩499,247 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩536,796 | ₩538,875 | ₩521,181 | ₩531,591 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩512,836 | ₩529,887 | ₩504,827 | ₩525,084 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩500,857 | ₩510,945 | ₩490,996 | ₩492,485 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩512,514 | ₩517,679 | ₩492,874 | ₩494,109 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩527,687 | ₩535,266 | ₩512,917 | ₩516,177 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩511,039 | ₩516,485 | ₩499,837 | ₩509,603 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩490,916 | ₩503,405 | ₩480,600 | ₩502,748 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩477,997 | ₩495,236 | ₩465,923 | ₩475,435 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩498,455 | ₩502,131 | ₩446,927 | ₩481,230 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩496,336 | ₩496,336 | ₩472,899 | ₩485,442 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩489,655 | ₩502,600 | ₩459,296 | ₩463,361 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩504,425 | ₩523,649 | ₩493,223 | ₩513,453 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩523,662 | ₩530,316 | ₩505,659 | ₩523,649 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩487,897 | ₩516,364 | ₩475,864 | ₩512,930 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩475,971 | ₩488,313 | ₩466,084 | ₩474,616 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩528,438 | ₩528,438 | ₩479,017 | ₩489,172 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩540,176 | ₩540,176 | ₩512,474 | ₩524,655 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩557,576 | ₩561,963 | ₩528,291 | ₩537,493 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩538,661 | ₩555,054 | ₩533,388 | ₩549,594 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩519,691 | ₩523,193 | ₩499,112 | ₩517,800 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩500,776 | ₩510,904 | ₩497,194 | ₩510,381 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩489,534 | ₩506,397 | ₩486,368 | ₩504,022 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩462,341 | ₩484,745 | ₩452,683 | ₩481,579 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩511,428 | ₩511,428 | ₩471,491 | ₩477,917 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩496,215 | ₩520,456 | ₩486,301 | ₩503,875 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩536,608 | ₩538,285 | ₩502,614 | ₩514,553 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩504,438 | ₩515,922 | ₩488,877 | ₩511,857 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩484,530 | ₩487,025 | ₩456,586 | ₩486,650 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩484,852 | ₩494,954 | ₩473,141 | ₩490,835 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩478,829 | ₩488,313 | ₩469,183 | ₩482,786 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩474,724 | ₩476,240 | ₩425,986 | ₩462,113 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩413,819 | ₩421,452 | ₩400,055 | ₩415,616 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩393,186 | ₩409,110 | ₩382,695 | ₩407,245 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩384,211 | ₩402,215 | ₩381,408 | ₩391,348 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩376,162 | ₩383,380 | ₩371,641 | ₩381,233 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩368,677 | ₩378,094 | ₩362,519 | ₩377,785 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩363,954 | ₩365,122 | ₩355,208 | ₩361,714 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩361,177 | ₩364,209 | ₩349,936 | ₩356,321 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩384,828 | ₩386,613 | ₩363,767 | ₩374,874 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩390,248 | ₩394,407 | ₩379,972 | ₩385,875 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩375,384 | ₩389,014 | ₩371,749 | ₩381,528 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩388,316 | ₩388,612 | ₩367,724 | ₩371,601 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩379,825 | ₩387,042 | ₩370,863 | ₩383,286 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩371,306 | ₩377,638 | ₩369,347 | ₩377,074 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩356,656 | ₩372,097 | ₩353,893 | ₩371,561 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩349,721 | ₩356,402 | ₩344,261 | ₩350,700 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩349,721 | ₩355,261 | ₩343,040 | ₩350,351 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩355,503 | ₩356,911 | ₩347,896 | ₩354,054 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩346,246 | ₩354,845 | ₩344,958 | ₩353,665 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩338,814 | ₩351,586 | ₩337,540 | ₩346,260 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩330,618 | ₩340,035 | ₩327,572 | ₩332,308 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩335,380 | ₩341,081 | ₩320,449 | ₩331,355 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩312,333 | ₩318,624 | ₩308,550 | ₩317,927 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩320,395 | ₩328,109 | ₩309,918 | ₩312,628 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩291,995 | ₩321,375 | ₩291,915 | ₩319,684 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩303,344 | ₩315,136 | ₩299,172 | ₩307,691 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩287,541 | ₩300,058 | ₩281,357 | ₩297,911 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩302,459 | ₩306,135 | ₩275,937 | ₩281,035 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩301,936 | ₩308,375 | ₩298,716 | ₩302,432 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩321,978 | ₩326,539 | ₩305,920 | ₩306,537 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩320,073 | ₩330,175 | ₩315,700 | ₩328,726 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩305,263 | ₩325,077 | ₩304,954 | ₩318,249 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩297,992 | ₩311,219 | ₩297,415 | ₩307,557 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩298,314 | ₩305,518 | ₩286,267 | ₩293,739 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩282,913 | ₩303,036 | ₩280,914 | ₩301,225 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩300,742 | ₩303,264 | ₩292,988 | ₩293,645 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩301,896 | ₩303,505 | ₩295,497 | ₩296,865 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩302,674 | ₩308,040 | ₩300,420 | ₩301,735 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩295,631 | ₩302,580 | ₩289,688 | ₩292,183 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩292,103 | ₩301,359 | ₩288,038 | ₩289,688 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩295,497 | ₩302,687 | ₩294,437 | ₩298,555 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩291,579 | ₩303,774 | ₩291,579 | ₩295,926 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩269,874 | ₩298,636 | ₩265,125 | ₩293,431 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩298,354 | ₩302,808 | ₩274,153 | ₩278,379 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩318,115 | ₩320,100 | ₩300,796 | ₩307,181 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩327,197 | ₩331,288 | ₩319,389 | ₩320,623 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩334,401 | ₩335,514 | ₩316,639 | ₩323,320 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩328,337 | ₩347,427 | ₩328,337 | ₩346,837 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩326,942 | ₩333,220 | ₩325,319 | ₩332,858 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩339,807 | ₩341,551 | ₩320,932 | ₩331,503 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩335,380 | ₩343,590 | ₩334,441 | ₩339,901 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩329,410 | ₩335,796 | ₩329,410 | ₩333,086 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩327,425 | ₩329,732 | ₩320,395 | ₩329,383 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩323,038 | ₩337,084 | ₩323,038 | ₩326,781 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩326,164 | ₩331,396 | ₩324,728 | ₩325,399 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩330,027 | ₩335,393 | ₩326,620 | ₩331,033 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩323,373 | ₩333,073 | ₩315,445 | ₩329,464 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩319,644 | ₩329,303 | ₩313,272 | ₩327,546 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩323,065 | ₩329,021 | ₩316,599 | ₩320,610 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩316,411 | ₩321,026 | ₩307,637 | ₩317,860 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩315,593 | ₩317,350 | ₩303,157 | ₩309,274 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩317,189 | ₩324,138 | ₩314,613 | ₩316,196 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩315,257 | ₩323,105 | ₩305,625 | ₩316,424 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩273,254 | ₩311,353 | ₩265,393 | ₩305,598 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩306,081 | ₩311,367 | ₩278,647 | ₩288,467 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩312,561 | ₩317,672 | ₩296,798 | ₩304,136 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩291,553 | ₩317,283 | ₩289,809 | ₩306,618 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩301,091 | ₩310,897 | ₩290,573 | ₩293,873 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩301,882 | ₩309,381 | ₩291,338 | ₩305,504 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩298,327 | ₩304,552 | ₩297,026 | ₩303,519 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩295,108 | ₩300,688 | ₩293,162 | ₩294,061 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩293,203 | ₩296,704 | ₩289,701 | ₩293,645 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩302,633 | ₩304,941 | ₩290,224 | ₩294,142 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩308,348 | ₩309,650 | ₩293,162 | ₩300,890 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩304,981 | ₩306,189 | ₩297,831 | ₩303,519 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩292,156 | ₩304,109 | ₩288,427 | ₩297,415 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩294,155 | ₩302,298 | ₩292,827 | ₩296,047 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩296,449 | ₩301,399 | ₩291,418 | ₩293,699 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩284,121 | ₩288,628 | ₩276,943 | ₩288,440 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩266,573 | ₩286,897 | ₩266,573 | ₩286,441 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩232,284 | ₩267,714 | ₩232,284 | ₩265,017 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩227,643 | ₩236,510 | ₩226,422 | ₩234,592 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩227,924 | ₩231,828 | ₩222,196 | ₩224,919 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩226,878 | ₩229,494 | ₩219,862 | ₩228,890 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩230,312 | ₩232,016 | ₩225,764 | ₩230,433 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩236,658 | ₩238,777 | ₩225,268 | ₩229,078 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩234,471 | ₩237,677 | ₩231,144 | ₩234,712 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩234,645 | ₩235,557 | ₩229,346 | ₩229,776 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩233,116 | ₩235,906 | ₩233,062 | ₩234,592 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩233,290 | ₩236,014 | ₩231,372 | ₩233,035 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩236,510 | ₩236,510 | ₩232,606 | ₩234,779 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩238,871 | ₩239,703 | ₩235,397 | ₩235,853 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩233,948 | ₩236,805 | ₩231,493 | ₩236,483 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩238,039 | ₩240,132 | ₩233,170 | ₩235,021 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩231,815 | ₩236,778 | ₩231,694 | ₩233,988 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩234,028 | ₩236,014 | ₩228,139 | ₩230,030 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩236,711 | ₩238,884 | ₩218,587 | ₩225,791 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩235,490 | ₩239,300 | ₩233,331 | ₩235,692 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩240,977 | ₩242,896 | ₩234,055 | ₩235,155 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩250,663 | ₩252,541 | ₩235,839 | ₩237,919 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩246,169 | ₩255,171 | ₩243,862 | ₩254,701 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩250,489 | ₩253,601 | ₩247,417 | ₩249,831 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩246,330 | ₩256,163 | ₩246,196 | ₩252,313 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩248,745 | ₩252,689 | ₩247,859 | ₩248,906 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩252,903 | ₩255,439 | ₩246,880 | ₩246,974 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩245,981 | ₩254,889 | ₩243,151 | ₩250,945 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩237,811 | ₩246,706 | ₩235,437 | ₩246,115 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩234,914 | ₩241,608 | ₩234,484 | ₩238,670 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩229,641 | ₩235,343 | ₩226,918 | ₩231,882 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩227,549 | ₩234,846 | ₩225,992 | ₩234,753 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩224,664 | ₩229,387 | ₩222,411 | ₩225,456 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩217,809 | ₩222,934 | ₩213,302 | ₩222,531 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩214,509 | ₩223,873 | ₩211,987 | ₩222,652 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩208,486 | ₩215,381 | ₩202,301 | ₩212,322 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩223,028 | ₩227,240 | ₩207,064 | ₩208,459 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩212,135 | ₩220,358 | ₩212,014 | ₩216,749 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩212,296 | ₩214,013 | ₩208,190 | ₩212,255 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩215,515 | ₩220,117 | ₩212,443 | ₩214,415 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩211,088 | ₩220,506 | ₩210,122 | ₩217,997 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩229,105 | ₩229,105 | ₩215,596 | ₩217,648 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩230,366 | ₩231,184 | ₩226,261 | ₩229,252 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩236,242 | ₩236,832 | ₩226,757 | ₩228,032 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩232,418 | ₩240,642 | ₩226,717 | ₩239,354 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩219,875 | ₩228,354 | ₩217,756 | ₩228,099 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,911 | ₩227,025 | ₩202,315 | ₩223,927 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩194,011 | ₩202,516 | ₩194,011 | ₩200,799 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩196,050 | ₩198,639 | ₩193,259 | ₩193,353 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩200,691 | ₩204,515 | ₩197,002 | ₩201,483 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩203,321 | ₩205,937 | ₩198,639 | ₩198,719 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩202,194 | ₩207,748 | ₩200,772 | ₩202,046 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩200,262 | ₩207,318 | ₩199,940 | ₩204,796 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,889 | ₩198,880 | ₩193,917 | ₩198,384 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩191,703 | ₩198,317 | ₩190,496 | ₩196,385 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,967 | ₩191,314 | ₩188,054 | ₩188,953 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩182,447 | ₩189,221 | ₩182,447 | ₩186,887 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩185,586 | ₩187,223 | ₩178,892 | ₩182,326 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩188,282 | ₩189,154 | ₩185,009 | ₩187,021 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,948 | ₩190,348 | ₩185,505 | ₩188,256 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩183,520 | ₩185,586 | ₩179,951 | ₩183,547 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩185,787 | ₩189,127 | ₩183,359 | ₩185,049 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩180,434 | ₩183,949 | ₩178,436 | ₩183,560 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩171,513 | ₩180,300 | ₩170,279 | ₩176,464 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,769 | ₩176,303 | ₩167,341 | ₩175,109 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩178,087 | ₩178,422 | ₩163,625 | ₩163,907 | -7.96% | 144.5만 |
|---|