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 | ₩441,243 | ₩449,984 | ₩426,705 | ₩441,832 | +0.13% | 122만 |
| 2026.10.08 | ₩443,237 | ₩453,143 | ₩426,571 | ₩431,323 | -2.69% | 163.7만 |
| 2026.10.07 | ₩455,111 | ₩457,601 | ₩442,300 | ₩449,663 | -1.20% | 151.9만 |
| 2026.10.06 | ₩447,400 | ₩473,263 | ₩446,062 | ₩469,421 | +4.92% | 154.1만 |
| 2026.10.05 | ₩432,100 | ₩444,536 | ₩423,854 | ₩439,475 | +1.71% | 118.7만 |
| 2026.10.02 | ₩416,183 | ₩437,374 | ₩412,127 | ₩430,507 | +3.44% | 135.1만 |
| 2026.10.01 | ₩381,512 | ₩407,335 | ₩379,625 | ₩403,774 | +5.84% | 117.5만 |
| 2026.09.30 | ₩380,428 | ₩384,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,271 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩378,982 | ₩383,253 | ₩373,347 | ₩380,535 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩384,698 | ₩384,698 | ₩367,430 | ₩372,892 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩383,427 | ₩387,215 | ₩374,016 | ₩382,275 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩359,826 | ₩382,101 | ₩356,640 | ₩381,432 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩369,786 | ₩372,985 | ₩360,938 | ₩369,250 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩369,866 | ₩376,372 | ₩367,417 | ₩374,404 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩382,784 | ₩382,784 | ₩371,058 | ₩373,628 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩364,886 | ₩371,446 | ₩361,192 | ₩369,277 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩348,475 | ₩363,133 | ₩346,909 | ₩352,250 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩327,565 | ₩340,510 | ₩324,165 | ₩337,003 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩326,307 | ₩328,797 | ₩315,424 | ₩321,300 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩346,453 | ₩346,654 | ₩320,296 | ₩320,765 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩368,300 | ₩375,689 | ₩364,110 | ₩367,992 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩371,647 | ₩377,416 | ₩363,427 | ₩364,686 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩367,564 | ₩385,314 | ₩367,309 | ₩383,012 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩365,449 | ₩373,655 | ₩356,279 | ₩367,858 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩355,101 | ₩360,911 | ₩352,584 | ₩360,027 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩335,878 | ₩348,287 | ₩327,779 | ₩347,979 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩348,475 | ₩354,606 | ₩342,063 | ₩344,780 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩346,641 | ₩353,414 | ₩338,555 | ₩350,737 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩357,363 | ₩363,186 | ₩350,402 | ₩353,173 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩368,394 | ₩369,813 | ₩351,795 | ₩355,101 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩371,419 | ₩383,092 | ₩365,475 | ₩371,004 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩357,524 | ₩365,435 | ₩356,426 | ₩364,994 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩353,936 | ₩358,167 | ₩350,523 | ₩356,440 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩348,756 | ₩350,724 | ₩337,913 | ₩344,606 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩357,524 | ₩365,208 | ₩352,102 | ₩356,895 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩361,419 | ₩364,753 | ₩352,464 | ₩356,319 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩397,991 | ₩405,206 | ₩359,037 | ₩361,406 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩417,053 | ₩421,792 | ₩388,580 | ₩392,061 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩429,007 | ₩443,076 | ₩428,070 | ₩438,445 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩411,699 | ₩423,787 | ₩405,675 | ₩423,599 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩415,126 | ₩428,445 | ₩407,696 | ₩411,043 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩420,092 | ₩428,084 | ₩413,814 | ₩415,982 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩406,224 | ₩412,823 | ₩399,182 | ₩401,498 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩421,377 | ₩422,729 | ₩397,375 | ₩397,616 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩414,952 | ₩426,250 | ₩401,231 | ₩416,076 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩361,433 | ₩407,629 | ₩350,657 | ₩403,787 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩360,014 | ₩371,352 | ₩349,961 | ₩352,678 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩361,446 | ₩368,541 | ₩354,686 | ₩365,864 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩322,853 | ₩345,690 | ₩319,761 | ₩342,826 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩348,435 | ₩357,738 | ₩331,086 | ₩336,588 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,949 | ₩338,596 | ₩325,999 | ₩332,933 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩329,854 | ₩340,363 | ₩305,237 | ₩306,160 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩335,369 | ₩338,997 | ₩326,923 | ₩333,629 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩360,081 | ₩363,949 | ₩335,958 | ₩352,169 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩372,075 | ₩372,811 | ₩353,682 | ₩357,403 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩371,687 | ₩382,623 | ₩368,661 | ₩378,594 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩366,894 | ₩384,672 | ₩366,894 | ₩378,326 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩370,281 | ₩382,182 | ₩366,011 | ₩378,875 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩363,682 | ₩375,984 | ₩359,800 | ₩361,165 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩352,839 | ₩371,058 | ₩341,380 | ₩357,899 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩377,938 | ₩380,696 | ₩362,477 | ₩368,782 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩404,885 | ₩411,993 | ₩383,266 | ₩392,248 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩414,831 | ₩415,902 | ₩400,534 | ₩403,948 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩402,061 | ₩404,269 | ₩389,732 | ₩393,881 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩415,447 | ₩420,520 | ₩408,004 | ₩412,997 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩431,069 | ₩439,904 | ₩422,569 | ₩424,817 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩408,299 | ₩419,115 | ₩397,884 | ₩408,593 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩415,380 | ₩421,819 | ₩399,557 | ₩408,044 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩440,413 | ₩458,324 | ₩436,397 | ₩438,592 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩466,690 | ₩470,920 | ₩418,807 | ₩431,390 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩493,383 | ₩494,333 | ₩465,619 | ₩469,367 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩500,062 | ₩519,218 | ₩491,281 | ₩509,178 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩487,760 | ₩502,003 | ₩465,124 | ₩498,764 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩506,100 | ₩511,012 | ₩483,209 | ₩494,199 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩511,200 | ₩525,336 | ₩484,588 | ₩522,324 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩505,230 | ₩515,363 | ₩484,668 | ₩499,420 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩497,224 | ₩511,012 | ₩488,604 | ₩498,175 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩535,643 | ₩537,718 | ₩520,062 | ₩530,449 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩511,735 | ₩528,749 | ₩503,744 | ₩523,957 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩499,781 | ₩509,848 | ₩489,942 | ₩491,428 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩511,414 | ₩516,568 | ₩491,816 | ₩493,048 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩526,554 | ₩534,117 | ₩511,816 | ₩515,068 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩509,942 | ₩515,376 | ₩498,764 | ₩508,509 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩489,862 | ₩502,325 | ₩479,568 | ₩501,669 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩476,971 | ₩494,172 | ₩464,923 | ₩474,414 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩497,385 | ₩501,053 | ₩445,968 | ₩480,197 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩495,270 | ₩495,270 | ₩471,884 | ₩484,400 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩488,604 | ₩501,521 | ₩458,310 | ₩462,366 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩503,342 | ₩522,525 | ₩492,164 | ₩512,351 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩522,538 | ₩529,178 | ₩504,574 | ₩522,525 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩486,850 | ₩515,256 | ₩474,842 | ₩511,829 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩474,949 | ₩487,265 | ₩465,084 | ₩473,597 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩527,304 | ₩527,304 | ₩477,988 | ₩488,122 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩539,017 | ₩539,017 | ₩511,374 | ₩523,529 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩556,379 | ₩560,756 | ₩527,156 | ₩536,340 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩537,504 | ₩553,862 | ₩532,243 | ₩548,414 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩518,576 | ₩522,070 | ₩498,041 | ₩516,688 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩499,701 | ₩509,808 | ₩496,127 | ₩509,286 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩488,483 | ₩505,310 | ₩485,324 | ₩502,940 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩461,349 | ₩483,704 | ₩451,711 | ₩480,545 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩510,330 | ₩510,330 | ₩470,478 | ₩476,891 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩495,150 | ₩519,339 | ₩485,257 | ₩502,793 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩535,456 | ₩537,129 | ₩501,535 | ₩513,449 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩503,355 | ₩514,814 | ₩487,827 | ₩510,758 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩483,490 | ₩485,980 | ₩455,606 | ₩485,605 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩483,811 | ₩493,891 | ₩472,125 | ₩489,782 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩477,801 | ₩487,265 | ₩468,176 | ₩481,750 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩473,705 | ₩475,217 | ₩425,072 | ₩461,121 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩412,930 | ₩420,547 | ₩399,196 | ₩414,724 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩392,342 | ₩408,232 | ₩381,874 | ₩406,371 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩383,386 | ₩401,351 | ₩380,589 | ₩390,508 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩375,355 | ₩382,557 | ₩370,843 | ₩380,415 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩367,885 | ₩377,282 | ₩361,741 | ₩376,974 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩363,173 | ₩364,338 | ₩354,445 | ₩360,938 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩360,402 | ₩363,427 | ₩349,184 | ₩355,556 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩384,002 | ₩385,783 | ₩362,986 | ₩374,070 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩389,410 | ₩393,560 | ₩379,156 | ₩385,046 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩374,578 | ₩388,179 | ₩370,951 | ₩380,709 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩387,483 | ₩387,777 | ₩366,935 | ₩370,803 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩379,009 | ₩386,211 | ₩370,067 | ₩382,463 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩370,509 | ₩376,827 | ₩368,554 | ₩376,265 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩355,891 | ₩371,299 | ₩353,133 | ₩370,763 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩348,970 | ₩355,637 | ₩343,522 | ₩349,947 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩348,970 | ₩354,499 | ₩342,304 | ₩349,599 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩354,740 | ₩356,145 | ₩347,149 | ₩353,294 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩345,503 | ₩354,084 | ₩344,218 | ₩352,906 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩338,087 | ₩350,831 | ₩336,815 | ₩345,516 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩329,908 | ₩339,305 | ₩326,869 | ₩331,595 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩334,660 | ₩340,349 | ₩319,761 | ₩330,644 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩311,662 | ₩317,940 | ₩307,887 | ₩317,244 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩319,707 | ₩327,405 | ₩309,253 | ₩311,957 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩291,368 | ₩320,685 | ₩291,288 | ₩318,998 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩302,693 | ₩314,460 | ₩298,530 | ₩307,030 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,924 | ₩299,414 | ₩280,753 | ₩297,272 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩301,810 | ₩305,478 | ₩275,345 | ₩280,432 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩301,288 | ₩307,713 | ₩298,075 | ₩301,783 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩321,287 | ₩325,838 | ₩305,263 | ₩305,879 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩319,386 | ₩329,466 | ₩315,022 | ₩328,020 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩304,608 | ₩324,379 | ₩304,300 | ₩317,566 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩297,352 | ₩310,551 | ₩296,776 | ₩306,897 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩297,673 | ₩304,862 | ₩285,652 | ₩293,109 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩282,306 | ₩302,385 | ₩280,311 | ₩300,578 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩300,096 | ₩302,613 | ₩292,359 | ₩293,015 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩301,248 | ₩302,854 | ₩294,862 | ₩296,228 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩302,024 | ₩307,379 | ₩299,775 | ₩301,087 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,996 | ₩301,930 | ₩289,066 | ₩291,556 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩291,475 | ₩300,712 | ₩287,419 | ₩289,066 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,862 | ₩302,037 | ₩293,805 | ₩297,914 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,953 | ₩303,122 | ₩290,953 | ₩295,291 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩269,294 | ₩297,995 | ₩264,555 | ₩292,801 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩297,714 | ₩302,158 | ₩273,564 | ₩277,781 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩317,432 | ₩319,413 | ₩300,150 | ₩306,522 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩326,494 | ₩330,577 | ₩318,703 | ₩319,935 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩333,683 | ₩334,794 | ₩315,959 | ₩322,626 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩327,632 | ₩346,681 | ₩327,632 | ₩346,092 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩326,240 | ₩332,505 | ₩324,620 | ₩332,143 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩339,078 | ₩340,818 | ₩320,243 | ₩330,791 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩334,660 | ₩342,852 | ₩333,723 | ₩339,171 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩328,703 | ₩335,075 | ₩328,703 | ₩332,371 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩326,722 | ₩329,024 | ₩319,707 | ₩328,676 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩322,345 | ₩336,360 | ₩322,345 | ₩326,079 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩325,464 | ₩330,684 | ₩324,031 | ₩324,701 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩329,319 | ₩334,673 | ₩325,919 | ₩330,323 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩322,679 | ₩332,358 | ₩314,768 | ₩328,757 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,958 | ₩328,596 | ₩312,599 | ₩326,842 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩322,371 | ₩328,315 | ₩315,919 | ₩319,922 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩315,732 | ₩320,337 | ₩306,977 | ₩317,177 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,915 | ₩316,669 | ₩302,506 | ₩308,610 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩316,508 | ₩323,442 | ₩313,938 | ₩315,517 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩314,580 | ₩322,411 | ₩304,969 | ₩315,745 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,668 | ₩310,685 | ₩264,823 | ₩304,942 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩305,424 | ₩310,698 | ₩278,049 | ₩287,848 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,890 | ₩316,990 | ₩296,161 | ₩303,483 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,927 | ₩316,602 | ₩289,186 | ₩305,960 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩300,444 | ₩310,230 | ₩289,949 | ₩293,242 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩301,234 | ₩308,717 | ₩290,712 | ₩304,848 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩297,687 | ₩303,898 | ₩296,388 | ₩302,867 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩294,474 | ₩300,043 | ₩292,533 | ₩293,430 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩292,573 | ₩296,067 | ₩289,079 | ₩293,015 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,984 | ₩304,286 | ₩289,601 | ₩293,510 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩307,686 | ₩308,985 | ₩292,533 | ₩300,244 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩304,326 | ₩305,531 | ₩297,191 | ₩302,867 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩291,529 | ₩303,456 | ₩287,808 | ₩296,776 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩293,524 | ₩301,649 | ₩292,198 | ₩295,411 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩295,813 | ₩300,752 | ₩290,793 | ₩293,068 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩283,511 | ₩288,008 | ₩276,349 | ₩287,821 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩266,001 | ₩286,282 | ₩266,001 | ₩285,826 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,786 | ₩267,139 | ₩231,786 | ₩264,448 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩227,154 | ₩236,002 | ₩225,936 | ₩234,088 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩227,435 | ₩231,330 | ₩221,719 | ₩224,436 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩226,391 | ₩229,001 | ₩219,390 | ₩228,399 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,818 | ₩231,518 | ₩225,280 | ₩229,938 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩236,149 | ₩238,265 | ₩224,784 | ₩228,586 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,967 | ₩237,167 | ₩230,648 | ₩234,208 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩234,142 | ₩235,052 | ₩228,854 | ₩229,282 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,615 | ₩235,400 | ₩232,562 | ₩234,088 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,789 | ₩235,507 | ₩230,875 | ₩232,535 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩236,002 | ₩236,002 | ₩232,107 | ₩234,275 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩238,358 | ₩239,188 | ₩234,891 | ₩235,346 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩233,445 | ₩236,297 | ₩230,996 | ₩235,975 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩237,528 | ₩239,617 | ₩232,669 | ₩234,516 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩231,317 | ₩236,270 | ₩231,197 | ₩233,486 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩233,526 | ₩235,507 | ₩227,649 | ₩229,537 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩236,203 | ₩238,372 | ₩218,118 | ₩225,306 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,985 | ₩238,787 | ₩232,830 | ₩235,186 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩240,460 | ₩242,374 | ₩233,553 | ₩234,650 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩250,125 | ₩251,999 | ₩235,333 | ₩237,408 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,640 | ₩254,623 | ₩243,338 | ₩254,154 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,951 | ₩253,056 | ₩246,885 | ₩249,295 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,801 | ₩255,613 | ₩245,667 | ₩251,771 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩248,211 | ₩252,146 | ₩247,327 | ₩248,371 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩252,360 | ₩254,890 | ₩246,350 | ₩246,444 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩245,453 | ₩254,342 | ₩242,629 | ₩250,406 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩237,301 | ₩246,176 | ₩234,931 | ₩245,587 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩234,409 | ₩241,089 | ₩233,981 | ₩238,157 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩229,148 | ₩234,838 | ₩226,431 | ₩231,384 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩227,060 | ₩234,342 | ₩225,507 | ₩234,249 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩224,182 | ₩228,894 | ₩221,933 | ₩224,972 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩217,342 | ₩222,455 | ₩212,844 | ₩222,054 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩214,049 | ₩223,392 | ₩211,532 | ₩222,174 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩208,038 | ₩214,919 | ₩201,867 | ₩211,867 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,549 | ₩226,752 | ₩206,619 | ₩208,011 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,679 | ₩219,885 | ₩211,559 | ₩216,284 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,840 | ₩213,553 | ₩207,744 | ₩211,800 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩215,053 | ₩219,644 | ₩211,987 | ₩213,955 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,635 | ₩220,032 | ₩209,671 | ₩217,529 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,613 | ₩228,613 | ₩215,133 | ₩217,181 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,871 | ₩230,688 | ₩225,775 | ₩228,760 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,735 | ₩236,323 | ₩226,270 | ₩227,542 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,919 | ₩240,125 | ₩226,230 | ₩238,840 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩219,403 | ₩227,863 | ₩217,288 | ₩227,609 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩203,473 | ₩226,538 | ₩201,880 | ₩223,446 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,594 | ₩202,081 | ₩193,594 | ₩200,368 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,629 | ₩198,212 | ₩192,844 | ₩192,938 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩200,261 | ₩204,076 | ₩196,579 | ₩201,050 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,884 | ₩205,495 | ₩198,212 | ₩198,293 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,760 | ₩207,302 | ₩200,341 | ₩201,613 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,832 | ₩206,873 | ₩199,511 | ₩204,357 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,468 | ₩198,453 | ₩193,500 | ₩197,958 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩191,292 | ₩197,891 | ₩190,087 | ₩195,964 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,561 | ₩190,903 | ₩187,651 | ₩188,547 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩182,055 | ₩188,815 | ₩182,055 | ₩186,486 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩185,187 | ₩186,821 | ₩178,508 | ₩181,935 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,878 | ₩188,748 | ₩184,612 | ₩186,620 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,549 | ₩189,940 | ₩185,107 | ₩187,851 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩183,126 | ₩185,187 | ₩179,565 | ₩183,153 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩185,388 | ₩188,721 | ₩182,965 | ₩184,652 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩180,047 | ₩183,554 | ₩178,052 | ₩183,166 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩171,145 | ₩179,913 | ₩169,914 | ₩176,085 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,405 | ₩175,924 | ₩166,982 | ₩174,733 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,704 | ₩178,039 | ₩163,274 | ₩163,555 | -7.96% | 144.5만 |
|---|