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 | ₩440,191 | ₩448,912 | ₩425,688 | ₩440,779 | +0.13% | 122만 |
| 2026.10.08 | ₩442,181 | ₩452,063 | ₩425,555 | ₩430,295 | -2.69% | 163.7만 |
| 2026.10.07 | ₩454,026 | ₩456,510 | ₩441,246 | ₩448,591 | -1.20% | 151.9만 |
| 2026.10.06 | ₩446,334 | ₩472,135 | ₩444,999 | ₩468,302 | +4.92% | 154.1만 |
| 2026.10.05 | ₩431,070 | ₩443,476 | ₩422,844 | ₩438,428 | +1.71% | 118.7만 |
| 2026.10.02 | ₩415,191 | ₩436,332 | ₩411,145 | ₩429,481 | +3.44% | 135.1만 |
| 2026.10.01 | ₩380,603 | ₩406,364 | ₩378,720 | ₩402,812 | +5.84% | 117.5만 |
| 2026.09.30 | ₩379,522 | ₩383,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩380,363 |
| +0.22% |
| 91.6만 |
| 2026.09.29 | ₩378,079 | ₩382,339 | ₩372,457 | ₩379,628 | +0.41% | 91.2만 |
|---|
| 2026.09.28 | ₩383,782 | ₩383,782 | ₩366,554 | ₩372,003 | -3.07% | 106.7만 |
|---|
| 2026.09.25 | ₩382,513 | ₩386,292 | ₩373,125 | ₩381,364 | -0.30% | 97.2만 |
|---|
| 2026.09.24 | ₩358,969 | ₩381,191 | ₩355,791 | ₩380,523 | +6.00% | 113만 |
|---|
| 2026.09.23 | ₩368,905 | ₩372,096 | ₩360,077 | ₩368,371 | -0.14% | 111.4만 |
|---|
| 2026.09.22 | ₩368,985 | ₩375,475 | ₩366,541 | ₩373,512 | +1.23% | 134.3만 |
|---|
| 2026.09.21 | ₩381,872 | ₩381,872 | ₩370,173 | ₩372,737 | -2.39% | 150.5만 |
|---|
| 2026.09.18 | ₩364,017 | ₩370,561 | ₩360,331 | ₩368,397 | +1.20% | 279.5만 |
|---|
| 2026.09.17 | ₩347,644 | ₩362,268 | ₩346,082 | ₩351,410 | +1.08% | 132.5만 |
|---|
| 2026.09.16 | ₩326,785 | ₩339,698 | ₩323,393 | ₩336,200 | +2.88% | 140.1만 |
|---|
| 2026.09.15 | ₩325,529 | ₩328,013 | ₩314,672 | ₩320,535 | -1.53% | 116.3만 |
|---|
| 2026.09.14 | ₩345,628 | ₩345,828 | ₩319,533 | ₩320,001 | -7.41% | 217.8만 |
|---|
| 2026.09.11 | ₩367,422 | ₩374,794 | ₩363,242 | ₩367,115 | -0.08% | 89만 |
|---|
| 2026.09.10 | ₩370,761 | ₩376,517 | ₩362,561 | ₩363,817 | -1.87% | 153.1만 |
|---|
| 2026.09.09 | ₩366,688 | ₩384,396 | ₩366,434 | ₩382,099 | +4.20% | 192.1만 |
|---|
| 2026.09.08 | ₩364,578 | ₩372,764 | ₩355,430 | ₩366,982 | +0.66% | 141.4만 |
|---|
| 2026.09.04 | ₩354,255 | ₩360,051 | ₩351,744 | ₩359,169 | +1.39% | 101.2만 |
|---|
| 2026.09.03 | ₩335,078 | ₩347,457 | ₩326,998 | ₩347,150 | +3.60% | 94.3만 |
|---|
| 2026.09.02 | ₩347,644 | ₩353,761 | ₩341,248 | ₩343,958 | -1.06% | 80.9만 |
|---|
| 2026.09.01 | ₩345,815 | ₩352,572 | ₩337,749 | ₩349,901 | +1.18% | 108.5만 |
|---|
| 2026.08.31 | ₩356,512 | ₩362,321 | ₩349,567 | ₩352,332 | -1.17% | 80.8만 |
|---|
| 2026.08.28 | ₩367,516 | ₩368,931 | ₩350,956 | ₩354,255 | -3.61% | 108.9만 |
|---|
| 2026.08.27 | ₩370,534 | ₩382,179 | ₩364,605 | ₩370,120 | -0.11% | 109.9만 |
|---|
| 2026.08.26 | ₩356,672 | ₩364,564 | ₩355,577 | ₩364,124 | +2.09% | 122.8만 |
|---|
| 2026.08.25 | ₩353,093 | ₩357,313 | ₩349,688 | ₩355,590 | +0.71% | 109.3만 |
|---|
| 2026.08.24 | ₩347,925 | ₩349,888 | ₩337,108 | ₩343,785 | -1.19% | 154.7만 |
|---|
| 2026.08.21 | ₩356,672 | ₩364,337 | ₩351,263 | ₩356,044 | -0.18% | 85.7만 |
|---|
| 2026.08.20 | ₩360,558 | ₩363,883 | ₩351,624 | ₩355,470 | -1.41% | 86.8만 |
|---|
| 2026.08.19 | ₩397,043 | ₩404,241 | ₩358,181 | ₩360,545 | -9.19% | 179.7만 |
|---|
| 2026.08.18 | ₩416,059 | ₩420,787 | ₩387,654 | ₩391,127 | -5.99% | 232.8만 |
|---|
| 2026.08.17 | ₩427,985 | ₩442,021 | ₩427,050 | ₩437,400 | +2.20% | 112.2만 |
|---|
| 2026.08.14 | ₩410,718 | ₩422,777 | ₩404,708 | ₩422,590 | +2.89% | 79.9만 |
|---|
| 2026.08.13 | ₩414,136 | ₩427,424 | ₩406,725 | ₩410,063 | -0.98% | 113.6만 |
|---|
| 2026.08.12 | ₩419,091 | ₩427,064 | ₩412,828 | ₩414,991 | -0.98% | 143.8만 |
|---|
| 2026.08.11 | ₩405,256 | ₩411,839 | ₩398,231 | ₩400,542 | -1.16% | 75.4만 |
|---|
| 2026.08.10 | ₩420,373 | ₩421,722 | ₩396,428 | ₩396,669 | -5.64% | 127.2만 |
|---|
| 2026.08.07 | ₩413,963 | ₩425,234 | ₩400,274 | ₩415,085 | +0.27% | 197.7만 |
|---|
| 2026.08.06 | ₩360,572 | ₩406,658 | ₩349,821 | ₩402,825 | +11.72% | 295.6만 |
|---|
| 2026.08.05 | ₩359,156 | ₩370,467 | ₩349,127 | ₩351,838 | -2.04% | 173.6만 |
|---|
| 2026.08.04 | ₩360,585 | ₩367,663 | ₩353,841 | ₩364,992 | +1.22% | 187.4만 |
|---|
| 2026.08.03 | ₩322,084 | ₩344,867 | ₩318,999 | ₩342,009 | +6.19% | 110.5만 |
|---|
| 2026.07.31 | ₩347,604 | ₩356,886 | ₩330,297 | ₩335,786 | -3.40% | 129.4만 |
|---|
| 2026.07.30 | ₩326,170 | ₩337,789 | ₩325,222 | ₩332,140 | +1.83% | 239만 |
|---|
| 2026.07.29 | ₩329,068 | ₩339,552 | ₩304,509 | ₩305,431 | -7.18% | 240.8만 |
|---|
| 2026.07.28 | ₩334,570 | ₩338,189 | ₩326,144 | ₩332,834 | -0.52% | 151.3만 |
|---|
| 2026.07.27 | ₩359,223 | ₩363,082 | ₩335,158 | ₩351,330 | -2.20% | 124.3만 |
|---|
| 2026.07.24 | ₩371,188 | ₩371,923 | ₩352,839 | ₩356,552 | -3.94% | 108.4만 |
|---|
| 2026.07.23 | ₩370,801 | ₩381,712 | ₩367,783 | ₩377,692 | +1.86% | 101.9만 |
|---|
| 2026.07.22 | ₩366,020 | ₩383,755 | ₩366,020 | ₩377,425 | +3.12% | 78.7만 |
|---|
| 2026.07.21 | ₩369,399 | ₩381,271 | ₩365,139 | ₩377,972 | +2.32% | 140.2만 |
|---|
| 2026.07.20 | ₩362,815 | ₩375,088 | ₩358,942 | ₩360,304 | -0.69% | 108만 |
|---|
| 2026.07.17 | ₩351,998 | ₩370,173 | ₩340,566 | ₩357,046 | +1.43% | 176.2만 |
|---|
| 2026.07.16 | ₩377,038 | ₩379,789 | ₩361,613 | ₩367,903 | -2.42% | 167.2만 |
|---|
| 2026.07.15 | ₩403,920 | ₩411,011 | ₩382,353 | ₩391,314 | -3.12% | 130.3만 |
|---|
| 2026.07.14 | ₩413,843 | ₩414,911 | ₩399,580 | ₩402,985 | -2.62% | 109.5만 |
|---|
| 2026.07.13 | ₩401,102 | ₩403,306 | ₩388,803 | ₩392,943 | -2.03% | 142.2만 |
|---|
| 2026.07.10 | ₩414,457 | ₩419,518 | ₩407,032 | ₩412,013 | -0.59% | 99.2만 |
|---|
| 2026.07.09 | ₩430,042 | ₩438,856 | ₩421,562 | ₩423,805 | -1.45% | 161.4만 |
|---|
| 2026.07.08 | ₩407,326 | ₩418,116 | ₩396,936 | ₩407,619 | +0.07% | 172.3만 |
|---|
| 2026.07.07 | ₩414,390 | ₩420,814 | ₩398,605 | ₩407,072 | -1.77% | 269.7만 |
|---|
| 2026.07.06 | ₩439,363 | ₩457,231 | ₩435,357 | ₩437,547 | -0.41% | 153.4만 |
|---|
| 2026.07.02 | ₩465,578 | ₩469,798 | ₩417,809 | ₩430,362 | -7.56% | 267.9만 |
|---|
| 2026.07.01 | ₩492,207 | ₩493,155 | ₩464,510 | ₩468,249 | -4.87% | 233.7만 |
|---|
| 2026.06.30 | ₩498,871 | ₩517,981 | ₩490,110 | ₩507,965 | +1.82% | 252.3만 |
|---|
| 2026.06.29 | ₩486,598 | ₩500,807 | ₩464,015 | ₩497,575 | +2.26% | 184.2만 |
|---|
| 2026.06.26 | ₩504,894 | ₩509,795 | ₩482,057 | ₩493,021 | -2.35% | 429.7만 |
|---|
| 2026.06.25 | ₩509,982 | ₩524,084 | ₩483,433 | ₩521,079 | +2.18% | 191.6만 |
|---|
| 2026.06.24 | ₩504,026 | ₩514,135 | ₩483,513 | ₩498,230 | -1.15% | 138.3만 |
|---|
| 2026.06.23 | ₩496,040 | ₩509,795 | ₩487,439 | ₩496,988 | +0.19% | 214.4만 |
|---|
| 2026.06.22 | ₩534,367 | ₩536,437 | ₩518,822 | ₩529,185 | -0.97% | 141.4만 |
|---|
| 2026.06.18 | ₩510,516 | ₩527,489 | ₩502,543 | ₩522,708 | +2.39% | 236.2만 |
|---|
| 2026.06.17 | ₩498,590 | ₩508,633 | ₩488,775 | ₩490,257 | -1.67% | 123.3만 |
|---|
| 2026.06.16 | ₩510,195 | ₩515,337 | ₩490,644 | ₩491,873 | -3.59% | 158.1만 |
|---|
| 2026.06.15 | ₩525,299 | ₩532,845 | ₩510,596 | ₩513,841 | -2.18% | 144.5만 |
|---|
| 2026.06.12 | ₩508,726 | ₩514,148 | ₩497,575 | ₩507,297 | -0.28% | 113.5만 |
|---|
| 2026.06.11 | ₩488,695 | ₩501,128 | ₩478,425 | ₩500,473 | +2.41% | 178.2만 |
|---|
| 2026.06.10 | ₩475,834 | ₩492,995 | ₩463,815 | ₩473,283 | -0.54% | 138.3만 |
|---|
| 2026.06.09 | ₩496,200 | ₩499,859 | ₩444,905 | ₩479,053 | -3.46% | 160.6만 |
|---|
| 2026.06.08 | ₩494,090 | ₩494,090 | ₩470,759 | ₩483,246 | -2.19% | 180.4만 |
|---|
| 2026.06.05 | ₩487,439 | ₩500,326 | ₩457,218 | ₩461,264 | -5.37% | 296.8만 |
|---|
| 2026.06.04 | ₩502,143 | ₩521,280 | ₩490,992 | ₩511,130 | +1.79% | 125.3만 |
|---|
| 2026.06.03 | ₩521,293 | ₩527,917 | ₩503,371 | ₩521,280 | -0.00% | 158.5만 |
|---|
| 2026.06.02 | ₩485,690 | ₩514,028 | ₩473,711 | ₩510,609 | +5.13% | 266만 |
|---|
| 2026.06.01 | ₩473,818 | ₩486,104 | ₩463,975 | ₩472,469 | -0.28% | 203.4만 |
|---|
| 2026.05.29 | ₩526,047 | ₩526,047 | ₩476,849 | ₩486,959 | -7.43% | 202.3만 |
|---|
| 2026.05.28 | ₩537,732 | ₩537,732 | ₩510,155 | ₩522,281 | -2.87% | 134.1만 |
|---|
| 2026.05.27 | ₩555,053 | ₩559,420 | ₩525,900 | ₩535,061 | -3.60% | 121.3만 |
|---|
| 2026.05.26 | ₩536,223 | ₩552,542 | ₩530,975 | ₩547,107 | +2.03% | 219.9만 |
|---|
| 2026.05.22 | ₩517,340 | ₩520,826 | ₩496,854 | ₩515,457 | -0.36% | 97.1만 |
|---|
| 2026.05.21 | ₩498,510 | ₩508,593 | ₩494,944 | ₩508,072 | +1.92% | 94.3만 |
|---|
| 2026.05.20 | ₩487,319 | ₩504,106 | ₩484,167 | ₩501,742 | +2.96% | 144.1만 |
|---|
| 2026.05.19 | ₩460,250 | ₩482,551 | ₩450,634 | ₩479,400 | +4.16% | 175.5만 |
|---|
| 2026.05.18 | ₩509,114 | ₩509,114 | ₩469,357 | ₩475,754 | -6.55% | 198.5만 |
|---|
| 2026.05.15 | ₩493,970 | ₩518,101 | ₩484,101 | ₩501,595 | +1.54% | 161.7만 |
|---|
| 2026.05.14 | ₩534,180 | ₩535,849 | ₩500,340 | ₩512,225 | -4.11% | 154.3만 |
|---|
| 2026.05.13 | ₩502,156 | ₩513,587 | ₩486,665 | ₩509,541 | +1.47% | 179.7만 |
|---|
| 2026.05.12 | ₩482,338 | ₩484,822 | ₩454,520 | ₩484,448 | +0.44% | 160.1만 |
|---|
| 2026.05.11 | ₩482,658 | ₩492,714 | ₩471,000 | ₩488,614 | +1.23% | 188.6만 |
|---|
| 2026.05.08 | ₩476,662 | ₩486,104 | ₩467,060 | ₩480,602 | +0.83% | 176.9만 |
|---|
| 2026.05.07 | ₩472,576 | ₩474,085 | ₩424,059 | ₩460,022 | -2.66% | 280.1만 |
|---|
| 2026.05.06 | ₩411,946 | ₩419,545 | ₩398,245 | ₩413,736 | +0.43% | 187.1만 |
|---|
| 2026.05.05 | ₩391,407 | ₩407,259 | ₩380,964 | ₩405,403 | +3.58% | 142.5만 |
|---|
| 2026.05.04 | ₩382,473 | ₩400,395 | ₩379,682 | ₩389,577 | +1.86% | 117만 |
|---|
| 2026.05.01 | ₩374,460 | ₩381,645 | ₩369,960 | ₩379,508 | +1.35% | 64.6만 |
|---|
| 2026.04.30 | ₩367,008 | ₩376,383 | ₩360,879 | ₩376,076 | +2.47% | 110.1만 |
|---|
| 2026.04.29 | ₩362,308 | ₩363,469 | ₩353,600 | ₩360,077 | -0.62% | 91.6만 |
|---|
| 2026.04.28 | ₩359,543 | ₩362,561 | ₩348,352 | ₩354,709 | -1.34% | 111.3만 |
|---|
| 2026.04.27 | ₩383,087 | ₩384,863 | ₩362,121 | ₩373,178 | -2.59% | 94.6만 |
|---|
| 2026.04.24 | ₩388,482 | ₩392,622 | ₩378,253 | ₩384,129 | -1.12% | 116.6만 |
|---|
| 2026.04.23 | ₩373,686 | ₩387,254 | ₩370,067 | ₩379,802 | +1.64% | 86.5만 |
|---|
| 2026.04.22 | ₩386,559 | ₩386,853 | ₩366,060 | ₩369,920 | -4.30% | 148.9만 |
|---|
| 2026.04.21 | ₩378,106 | ₩385,291 | ₩369,185 | ₩381,551 | +0.91% | 79.5만 |
|---|
| 2026.04.20 | ₩369,626 | ₩375,929 | ₩367,676 | ₩375,368 | +1.55% | 64.9만 |
|---|
| 2026.04.17 | ₩355,043 | ₩370,414 | ₩352,292 | ₩369,880 | +4.18% | 104.6만 |
|---|
| 2026.04.16 | ₩348,138 | ₩354,789 | ₩342,703 | ₩349,113 | +0.28% | 91.3만 |
|---|
| 2026.04.15 | ₩348,138 | ₩353,654 | ₩341,488 | ₩348,766 | +0.18% | 76.4만 |
|---|
| 2026.04.14 | ₩353,894 | ₩355,296 | ₩346,322 | ₩352,452 | -0.41% | 83.4만 |
|---|
| 2026.04.13 | ₩344,680 | ₩353,240 | ₩343,398 | ₩352,065 | +2.14% | 86.2만 |
|---|
| 2026.04.10 | ₩337,281 | ₩349,995 | ₩336,013 | ₩344,693 | +2.20% | 103.1만 |
|---|
| 2026.04.09 | ₩329,122 | ₩338,497 | ₩326,090 | ₩330,804 | +0.51% | 78.9만 |
|---|
| 2026.04.08 | ₩333,863 | ₩339,538 | ₩318,999 | ₩329,856 | -1.20% | 179만 |
|---|
| 2026.04.07 | ₩310,919 | ₩317,183 | ₩307,154 | ₩316,488 | +1.79% | 66.1만 |
|---|
| 2026.04.06 | ₩318,946 | ₩326,624 | ₩308,516 | ₩311,213 | -2.42% | 78.5만 |
|---|
| 2026.04.02 | ₩290,674 | ₩319,920 | ₩290,594 | ₩318,238 | +9.48% | 82.1만 |
|---|
| 2026.04.01 | ₩301,972 | ₩313,711 | ₩297,819 | ₩306,299 | +1.43% | 106.9만 |
|---|
| 2026.03.31 | ₩286,240 | ₩298,700 | ₩280,084 | ₩296,563 | +3.61% | 168.7만 |
|---|
| 2026.03.30 | ₩301,091 | ₩304,750 | ₩274,689 | ₩279,763 | -7.08% | 124.4만 |
|---|
| 2026.03.27 | ₩300,570 | ₩306,980 | ₩297,365 | ₩301,064 | +0.16% | 89.3만 |
|---|
| 2026.03.26 | ₩320,521 | ₩325,062 | ₩304,536 | ₩305,150 | -4.80% | 149.6만 |
|---|
| 2026.03.25 | ₩318,625 | ₩328,681 | ₩314,271 | ₩327,239 | +2.70% | 109만 |
|---|
| 2026.03.24 | ₩303,882 | ₩323,606 | ₩303,575 | ₩316,809 | +4.25% | 126.6만 |
|---|
| 2026.03.23 | ₩296,644 | ₩309,811 | ₩296,069 | ₩306,165 | +3.21% | 125.2만 |
|---|
| 2026.03.20 | ₩296,964 | ₩304,135 | ₩284,972 | ₩292,410 | -1.53% | 226.5만 |
|---|
| 2026.03.19 | ₩281,633 | ₩301,665 | ₩279,643 | ₩299,862 | +6.47% | 70.7만 |
|---|
| 2026.03.18 | ₩299,381 | ₩301,892 | ₩291,662 | ₩292,317 | -2.36% | 107.1만 |
|---|
| 2026.03.17 | ₩300,530 | ₩302,132 | ₩294,160 | ₩295,522 | -1.67% | 74만 |
|---|
| 2026.03.16 | ₩301,304 | ₩306,646 | ₩299,061 | ₩300,369 | -0.31% | 108.3만 |
|---|
| 2026.03.13 | ₩294,293 | ₩301,211 | ₩288,377 | ₩290,861 | -1.17% | 85.8만 |
|---|
| 2026.03.12 | ₩290,781 | ₩299,995 | ₩286,734 | ₩288,377 | -0.83% | 133.1만 |
|---|
| 2026.03.11 | ₩294,160 | ₩301,318 | ₩293,105 | ₩297,204 | +1.04% | 71.4만 |
|---|
| 2026.03.10 | ₩290,260 | ₩302,399 | ₩290,260 | ₩294,587 | +1.49% | 132.1만 |
|---|
| 2026.03.09 | ₩268,652 | ₩297,285 | ₩263,925 | ₩292,103 | +8.73% | 227.5만 |
|---|
| 2026.03.06 | ₩297,004 | ₩301,438 | ₩272,913 | ₩277,119 | -6.70% | 205.2만 |
|---|
| 2026.03.05 | ₩316,675 | ₩318,652 | ₩299,435 | ₩305,791 | -3.44% | 118.1만 |
|---|
| 2026.03.04 | ₩325,716 | ₩329,789 | ₩317,944 | ₩319,173 | -2.01% | 85.2만 |
|---|
| 2026.03.03 | ₩332,888 | ₩333,996 | ₩315,206 | ₩321,857 | -3.31% | 139.1만 |
|---|
| 2026.03.02 | ₩326,851 | ₩345,855 | ₩326,851 | ₩345,267 | +5.63% | 129.4만 |
|---|
| 2026.02.27 | ₩325,463 | ₩331,712 | ₩323,847 | ₩331,352 | +1.81% | 128.6만 |
|---|
| 2026.02.26 | ₩338,269 | ₩340,006 | ₩319,480 | ₩330,003 | -2.44% | 137.9만 |
|---|
| 2026.02.25 | ₩333,863 | ₩342,035 | ₩332,928 | ₩338,363 | +1.35% | 107.3만 |
|---|
| 2026.02.24 | ₩327,920 | ₩334,276 | ₩327,920 | ₩331,579 | +1.12% | 80.4만 |
|---|
| 2026.02.23 | ₩325,943 | ₩328,240 | ₩318,946 | ₩327,893 | +0.60% | 72만 |
|---|
| 2026.02.20 | ₩321,576 | ₩335,559 | ₩321,576 | ₩325,302 | +1.16% | 79.7만 |
|---|
| 2026.02.19 | ₩324,688 | ₩329,896 | ₩323,259 | ₩323,927 | -0.23% | 84.4만 |
|---|
| 2026.02.18 | ₩328,534 | ₩333,876 | ₩325,142 | ₩329,536 | +0.30% | 84.2만 |
|---|
| 2026.02.17 | ₩321,910 | ₩331,566 | ₩314,018 | ₩327,973 | +1.88% | 121.5만 |
|---|
| 2026.02.13 | ₩318,198 | ₩327,813 | ₩311,854 | ₩326,063 | +2.47% | 126.5만 |
|---|
| 2026.02.12 | ₩321,603 | ₩327,532 | ₩315,166 | ₩319,159 | -0.76% | 212만 |
|---|
| 2026.02.11 | ₩314,979 | ₩319,573 | ₩306,245 | ₩316,422 | +0.46% | 103.9만 |
|---|
| 2026.02.10 | ₩314,165 | ₩315,914 | ₩301,785 | ₩307,875 | -2.00% | 99.4만 |
|---|
| 2026.02.09 | ₩315,754 | ₩322,671 | ₩313,190 | ₩314,766 | -0.31% | 112.1만 |
|---|
| 2026.02.06 | ₩313,831 | ₩321,643 | ₩304,242 | ₩314,993 | +0.37% | 209.2만 |
|---|
| 2026.02.05 | ₩272,018 | ₩309,945 | ₩264,192 | ₩304,216 | +11.84% | 292만 |
|---|
| 2026.02.04 | ₩304,696 | ₩309,958 | ₩277,386 | ₩287,162 | -5.75% | 249.9만 |
|---|
| 2026.02.03 | ₩311,147 | ₩316,235 | ₩295,455 | ₩302,760 | -2.70% | 176.7만 |
|---|
| 2026.02.02 | ₩290,233 | ₩315,847 | ₩288,497 | ₩305,230 | +5.17% | 188만 |
|---|
| 2026.01.30 | ₩299,728 | ₩309,491 | ₩289,258 | ₩292,544 | -2.40% | 107.6만 |
|---|
| 2026.01.29 | ₩300,516 | ₩307,981 | ₩290,020 | ₩304,122 | +1.20% | 91.6만 |
|---|
| 2026.01.28 | ₩296,977 | ₩303,174 | ₩295,682 | ₩302,146 | +1.74% | 102.1만 |
|---|
| 2026.01.27 | ₩293,772 | ₩299,328 | ₩291,836 | ₩292,731 | -0.35% | 95.5만 |
|---|
| 2026.01.26 | ₩291,876 | ₩295,361 | ₩288,390 | ₩292,317 | +0.15% | 78만 |
|---|
| 2026.01.23 | ₩301,264 | ₩303,561 | ₩288,911 | ₩292,811 | -2.81% | 119.8만 |
|---|
| 2026.01.22 | ₩306,953 | ₩308,249 | ₩291,836 | ₩299,528 | -2.42% | 116.6만 |
|---|
| 2026.01.21 | ₩303,601 | ₩304,803 | ₩296,483 | ₩302,146 | -0.48% | 127.7만 |
|---|
| 2026.01.20 | ₩290,834 | ₩302,733 | ₩287,122 | ₩296,069 | +1.80% | 157.2만 |
|---|
| 2026.01.16 | ₩292,824 | ₩300,930 | ₩291,502 | ₩294,707 | +0.64% | 142.9만 |
|---|
| 2026.01.15 | ₩295,108 | ₩300,036 | ₩290,100 | ₩292,370 | -0.93% | 195.4만 |
|---|
| 2026.01.14 | ₩282,835 | ₩287,322 | ₩275,690 | ₩287,135 | +1.52% | 225.1만 |
|---|
| 2026.01.13 | ₩265,367 | ₩285,599 | ₩265,367 | ₩285,145 | +7.45% | 344.3만 |
|---|
| 2026.01.12 | ₩231,233 | ₩266,502 | ₩231,233 | ₩263,818 | +14.09% | 400.5만 |
|---|
| 2026.01.09 | ₩226,613 | ₩235,440 | ₩225,397 | ₩233,530 | +3.05% | 178.3만 |
|---|
| 2026.01.08 | ₩226,893 | ₩230,779 | ₩221,191 | ₩223,902 | -1.32% | 106.3만 |
|---|
| 2026.01.07 | ₩225,851 | ₩228,455 | ₩218,867 | ₩227,854 | +0.89% | 99만 |
|---|
| 2026.01.06 | ₩229,270 | ₩230,966 | ₩224,743 | ₩229,390 | +0.05% | 130.8만 |
|---|
| 2026.01.05 | ₩235,587 | ₩237,697 | ₩224,249 | ₩228,041 | -3.20% | 121.2만 |
|---|
| 2026.01.02 | ₩233,410 | ₩236,602 | ₩230,098 | ₩233,650 | +0.10% | 121.9만 |
|---|
| 2025.12.31 | ₩233,584 | ₩234,492 | ₩228,309 | ₩228,736 | -2.08% | 79.5만 |
|---|
| 2025.12.30 | ₩232,061 | ₩234,839 | ₩232,008 | ₩233,530 | +0.63% | 50.1만 |
|---|
| 2025.12.29 | ₩232,235 | ₩234,946 | ₩230,325 | ₩231,981 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩235,440 | ₩235,440 | ₩231,554 | ₩233,717 | -0.73% | 35.9만 |
|---|
| 2025.12.24 | ₩237,790 | ₩238,618 | ₩234,331 | ₩234,785 | -1.26% | 40.4만 |
|---|
| 2025.12.23 | ₩232,889 | ₩235,734 | ₩230,445 | ₩235,413 | +1.08% | 47.9만 |
|---|
| 2025.12.22 | ₩236,962 | ₩239,046 | ₩232,115 | ₩233,957 | -1.27% | 87.9만 |
|---|
| 2025.12.19 | ₩230,766 | ₩235,707 | ₩230,646 | ₩232,929 | +0.94% | 178.6만 |
|---|
| 2025.12.18 | ₩232,969 | ₩234,946 | ₩227,107 | ₩228,990 | -1.71% | 123만 |
|---|
| 2025.12.17 | ₩235,640 | ₩237,804 | ₩217,598 | ₩224,770 | -4.61% | 151.4만 |
|---|
| 2025.12.16 | ₩234,425 | ₩238,218 | ₩232,275 | ₩234,625 | +0.09% | 102.9만 |
|---|
| 2025.12.15 | ₩239,887 | ₩241,797 | ₩232,996 | ₩234,091 | -2.42% | 135.8만 |
|---|
| 2025.12.12 | ₩249,529 | ₩251,398 | ₩234,772 | ₩236,842 | -5.08% | 147만 |
|---|
| 2025.12.11 | ₩245,055 | ₩254,016 | ₩242,758 | ₩253,549 | +3.47% | 80.9만 |
|---|
| 2025.12.10 | ₩249,355 | ₩252,453 | ₩246,297 | ₩248,701 | -0.26% | 97.4만 |
|---|
| 2025.12.09 | ₩245,215 | ₩255,004 | ₩245,082 | ₩251,171 | +2.43% | 124.9만 |
|---|
| 2025.12.08 | ₩247,619 | ₩251,545 | ₩246,738 | ₩247,779 | +0.06% | 95.5만 |
|---|
| 2025.12.05 | ₩251,759 | ₩254,283 | ₩245,763 | ₩245,856 | -2.34% | 141.1만 |
|---|
| 2025.12.04 | ₩244,868 | ₩253,736 | ₩242,050 | ₩249,809 | +2.02% | 168.7만 |
|---|
| 2025.12.03 | ₩236,735 | ₩245,589 | ₩234,371 | ₩245,002 | +3.49% | 187.4만 |
|---|
| 2025.12.02 | ₩233,851 | ₩240,515 | ₩233,423 | ₩237,590 | +1.60% | 115.2만 |
|---|
| 2025.12.01 | ₩228,602 | ₩234,278 | ₩225,891 | ₩230,833 | +0.98% | 104.5만 |
|---|
| 2025.11.28 | ₩226,519 | ₩233,784 | ₩224,970 | ₩233,690 | +3.17% | 94.7만 |
|---|
| 2025.11.26 | ₩223,648 | ₩228,349 | ₩221,404 | ₩224,436 | +0.35% | 78만 |
|---|
| 2025.11.25 | ₩216,824 | ₩221,925 | ₩212,337 | ₩221,524 | +2.17% | 133.5만 |
|---|
| 2025.11.24 | ₩213,538 | ₩222,860 | ₩211,028 | ₩221,645 | +3.80% | 127.6만 |
|---|
| 2025.11.21 | ₩207,542 | ₩214,407 | ₩201,386 | ₩211,362 | +1.84% | 76.7만 |
|---|
| 2025.11.20 | ₩222,019 | ₩226,212 | ₩206,127 | ₩207,516 | -6.53% | 122.8만 |
|---|
| 2025.11.19 | ₩211,175 | ₩219,361 | ₩211,055 | ₩215,769 | +2.18% | 71.3만 |
|---|
| 2025.11.18 | ₩211,335 | ₩213,044 | ₩207,248 | ₩211,295 | -0.02% | 77.3만 |
|---|
| 2025.11.17 | ₩214,540 | ₩219,121 | ₩211,482 | ₩213,445 | -0.51% | 65.7만 |
|---|
| 2025.11.14 | ₩210,133 | ₩219,508 | ₩209,172 | ₩217,011 | +3.27% | 62.8만 |
|---|
| 2025.11.13 | ₩228,068 | ₩228,068 | ₩214,620 | ₩216,663 | -5.00% | 114.6만 |
|---|
| 2025.11.12 | ₩229,323 | ₩230,138 | ₩225,237 | ₩228,215 | -0.48% | 96.6만 |
|---|
| 2025.11.11 | ₩235,173 | ₩235,760 | ₩225,731 | ₩227,000 | -3.48% | 122.6만 |
|---|
| 2025.11.10 | ₩231,367 | ₩239,553 | ₩225,691 | ₩238,271 | +2.98% | 146만 |
|---|
| 2025.11.07 | ₩218,880 | ₩227,320 | ₩216,770 | ₩227,067 | +3.74% | 156만 |
|---|
| 2025.11.06 | ₩202,988 | ₩225,998 | ₩201,399 | ₩222,913 | +9.82% | 222.3만 |
|---|
| 2025.11.05 | ₩193,133 | ₩201,600 | ₩193,133 | ₩199,890 | +3.50% | 132.5만 |
|---|
| 2025.11.04 | ₩195,163 | ₩197,740 | ₩192,385 | ₩192,478 | -1.38% | 103.5만 |
|---|
| 2025.11.03 | ₩199,783 | ₩203,589 | ₩196,111 | ₩200,571 | +0.39% | 92.4만 |
|---|
| 2025.10.31 | ₩202,401 | ₩205,005 | ₩197,740 | ₩197,820 | -2.26% | 118만 |
|---|
| 2025.10.30 | ₩201,279 | ₩206,808 | ₩199,863 | ₩201,132 | -0.07% | 95.1만 |
|---|
| 2025.10.29 | ₩199,356 | ₩206,380 | ₩199,035 | ₩203,870 | +2.26% | 103.5만 |
|---|
| 2025.10.28 | ₩195,002 | ₩197,980 | ₩193,039 | ₩197,486 | +1.27% | 100.1만 |
|---|
| 2025.10.27 | ₩190,836 | ₩197,420 | ₩189,634 | ₩195,497 | +2.44% | 96.7만 |
|---|
| 2025.10.24 | ₩188,111 | ₩190,449 | ₩187,203 | ₩188,098 | -0.01% | 63.5만 |
|---|
| 2025.10.23 | ₩181,621 | ₩188,365 | ₩181,621 | ₩186,042 | +2.43% | 62.4만 |
|---|
| 2025.10.22 | ₩184,746 | ₩186,375 | ₩178,082 | ₩181,501 | -1.76% | 91.9만 |
|---|
| 2025.10.21 | ₩187,430 | ₩188,298 | ₩184,172 | ₩186,175 | -0.67% | 58만 |
|---|
| 2025.10.20 | ₩185,107 | ₩189,487 | ₩184,666 | ₩187,404 | +1.24% | 59.1만 |
|---|
| 2025.10.17 | ₩182,690 | ₩184,746 | ₩179,137 | ₩182,716 | +0.01% | 64.5만 |
|---|
| 2025.10.16 | ₩184,946 | ₩188,272 | ₩182,529 | ₩184,212 | -0.40% | 121.4만 |
|---|
| 2025.10.15 | ₩179,618 | ₩183,117 | ₩177,628 | ₩182,730 | +1.73% | 109.6만 |
|---|
| 2025.10.14 | ₩170,737 | ₩179,484 | ₩169,509 | ₩175,665 | +2.89% | 101.9만 |
|---|
| 2025.10.13 | ₩169,001 | ₩175,505 | ₩166,584 | ₩174,316 | +3.14% | 97.6만 |
|---|
| 2025.10.10 | ₩177,281 | ₩177,615 | ₩162,885 | ₩163,165 | -7.96% | 144.5만 |
|---|