시장 데이터를 불러오는 중
전체 종목
마이크론 과거 주가
Micron Technology, Inc. - Common Stock · MU · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Micron Technology, Inc. - Common Stock · MU · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,413,537 | ₩1,413,537 | ₩1,363,695 | ₩1,379,786 | -2.39% | 1985.3만 |
| 2026.10.08 | ₩1,444,820 | ₩1,459,570 | ₩1,383,943 | ₩1,388,958 | -3.87% | 2978.8만 |
| 2026.10.07 | ₩1,364,191 | ₩1,460,535 | ₩1,356,213 | ₩1,458,899 | +6.94% | 3059.7만 |
| 2026.10.06 | ₩1,427,361 | ₩1,440,542 | ₩1,401,589 | ₩1,401,991 | -1.78% | 2168.2만 |
| 2026.10.05 | ₩1,434,334 | ₩1,441,307 | ₩1,415,400 | ₩1,426,664 | -0.53% | 1820.7만 |
| 2026.10.02 | ₩1,484,846 | ₩1,485,717 | ₩1,437,458 | ₩1,441,320 | -2.93% | 2722.5만 |
| 2026.10.01 | ₩1,413,416 | ₩1,473,515 | ₩1,371,607 | ₩1,471,490 | +4.11% | 4556.3만 |
| 2026.09.30 | ₩1,443,827 | ₩1,452,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,428,206 |
| -1.08% |
| 3053.9만 |
| 2026.09.29 | ₩1,443,734 | ₩1,451,739 | ₩1,418,270 | ₩1,428,166 | -1.08% | 1972.3만 |
|---|
| 2026.09.28 | ₩1,442,782 | ₩1,454,622 | ₩1,383,809 | ₩1,413,282 | -2.04% | 2222.7만 |
|---|
| 2026.09.25 | ₩1,469,398 | ₩1,486,683 | ₩1,438,786 | ₩1,451,229 | -1.24% | 2094.8만 |
|---|
| 2026.09.24 | ₩1,407,610 | ₩1,449,567 | ₩1,399,900 | ₩1,448,883 | +2.93% | 2207만 |
|---|
| 2026.09.23 | ₩1,475,084 | ₩1,482,365 | ₩1,427,053 | ₩1,437,284 | -2.56% | 2157.3만 |
|---|
| 2026.09.22 | ₩1,384,949 | ₩1,471,303 | ₩1,381,154 | ₩1,469,841 | +6.13% | 2919만 |
|---|
| 2026.09.21 | ₩1,401,227 | ₩1,427,375 | ₩1,382,039 | ₩1,399,846 | -0.10% | 2817.4만 |
|---|
| 2026.09.18 | ₩1,320,411 | ₩1,362,944 | ₩1,311,172 | ₩1,362,086 | +3.16% | 3580.4만 |
|---|
| 2026.09.17 | ₩1,279,983 | ₩1,322,396 | ₩1,278,548 | ₩1,310,730 | +2.40% | 2209.2만 |
|---|
| 2026.09.16 | ₩1,252,709 | ₩1,262,055 | ₩1,230,463 | ₩1,242,411 | -0.82% | 2021.3만 |
|---|
| 2026.09.15 | ₩1,257,094 | ₩1,267,070 | ₩1,233,802 | ₩1,243,819 | -1.06% | 2043.5만 |
|---|
| 2026.09.14 | ₩1,214,896 | ₩1,250,000 | ₩1,210,296 | ₩1,239,032 | +1.99% | 2714.2만 |
|---|
| 2026.09.11 | ₩1,331,782 | ₩1,332,841 | ₩1,297,160 | ₩1,307,726 | -1.81% | 2174만 |
|---|
| 2026.09.10 | ₩1,336,877 | ₩1,339,559 | ₩1,305,366 | ₩1,310,609 | -1.96% | 2623만 |
|---|
| 2026.09.09 | ₩1,339,304 | ₩1,397,754 | ₩1,330,562 | ₩1,378,137 | +2.90% | 2381.2만 |
|---|
| 2026.09.08 | ₩1,389,709 | ₩1,395,971 | ₩1,337,709 | ₩1,341,249 | -3.49% | 2660.5만 |
|---|
| 2026.09.04 | ₩1,302,470 | ₩1,364,728 | ₩1,299,332 | ₩1,363,146 | +4.66% | 3525만 |
|---|
| 2026.09.03 | ₩1,283,121 | ₩1,286,942 | ₩1,232,126 | ₩1,284,797 | +0.13% | 2417.6만 |
|---|
| 2026.09.02 | ₩1,248,150 | ₩1,284,582 | ₩1,243,229 | ₩1,282,008 | +2.71% | 2144.1만 |
|---|
| 2026.09.01 | ₩1,261,961 | ₩1,299,922 | ₩1,236,833 | ₩1,251,650 | -0.82% | 2776.2만 |
|---|
| 2026.08.31 | ₩1,248,901 | ₩1,287,224 | ₩1,248,096 | ₩1,285,561 | +2.94% | 2257만 |
|---|
| 2026.08.28 | ₩1,232,676 | ₩1,269,564 | ₩1,218,999 | ₩1,250,872 | +1.48% | 2289만 |
|---|
| 2026.08.27 | ₩1,296,664 | ₩1,298,943 | ₩1,216,049 | ₩1,254,264 | -3.27% | 2883.9만 |
|---|
| 2026.08.26 | ₩1,241,325 | ₩1,268,156 | ₩1,239,796 | ₩1,258,301 | +1.37% | 1872.2만 |
|---|
| 2026.08.25 | ₩1,245,669 | ₩1,269,390 | ₩1,228,667 | ₩1,251,019 | +0.43% | 1916.3만 |
|---|
| 2026.08.24 | ₩1,253,447 | ₩1,255,686 | ₩1,190,196 | ₩1,220,796 | -2.60% | 3001.3만 |
|---|
| 2026.08.21 | ₩1,327,062 | ₩1,327,437 | ₩1,284,931 | ₩1,296,355 | -2.31% | 2182.3만 |
|---|
| 2026.08.20 | ₩1,253,755 | ₩1,310,435 | ₩1,245,790 | ₩1,306,479 | +4.21% | 2521.2만 |
|---|
| 2026.08.19 | ₩1,286,406 | ₩1,287,264 | ₩1,227,165 | ₩1,256,571 | -2.32% | 2690.2만 |
|---|
| 2026.08.18 | ₩1,283,375 | ₩1,312,299 | ₩1,242,532 | ₩1,261,465 | -1.71% | 3730.6만 |
|---|
| 2026.08.17 | ₩1,340,297 | ₩1,389,347 | ₩1,334,544 | ₩1,356,656 | +1.22% | 3343.1만 |
|---|
| 2026.08.14 | ₩1,313,170 | ₩1,319,446 | ₩1,282,169 | ₩1,302,899 | -0.78% | 2788.1만 |
|---|
| 2026.08.13 | ₩1,224,094 | ₩1,311,400 | ₩1,215,526 | ₩1,273,627 | +4.05% | 3670.5만 |
|---|
| 2026.08.12 | ₩1,224,161 | ₩1,254,814 | ₩1,206,193 | ₩1,221,949 | -0.18% | 3680.5만 |
|---|
| 2026.08.11 | ₩1,168,997 | ₩1,178,651 | ₩1,132,551 | ₩1,164,598 | -0.38% | 2943.8만 |
|---|
| 2026.08.10 | ₩1,158,095 | ₩1,200,092 | ₩1,145,665 | ₩1,154,515 | -0.31% | 2781.9만 |
|---|
| 2026.08.07 | ₩1,211,637 | ₩1,213,246 | ₩1,135,769 | ₩1,176,734 | -2.88% | 3456.9만 |
|---|
| 2026.08.06 | ₩1,130,526 | ₩1,224,684 | ₩1,108,924 | ₩1,181,963 | +4.55% | 3578.4만 |
|---|
| 2026.08.05 | ₩1,187,099 | ₩1,245,669 | ₩1,181,601 | ₩1,197,678 | +0.89% | 3472만 |
|---|
| 2026.08.04 | ₩1,162,319 | ₩1,210,068 | ₩1,151,163 | ₩1,196,981 | +2.98% | 3747.9만 |
|---|
| 2026.08.03 | ₩1,054,430 | ₩1,121,824 | ₩1,032,627 | ₩1,112,277 | +5.49% | 4260.7만 |
|---|
| 2026.07.31 | ₩1,233,159 | ₩1,248,217 | ₩1,096,856 | ₩1,103,601 | -10.51% | 5453.9만 |
|---|
| 2026.07.30 | ₩1,063,521 | ₩1,183,344 | ₩1,057,970 | ₩1,172,832 | +10.28% | 6307.5만 |
|---|
| 2026.07.29 | ₩1,116,970 | ₩1,128,770 | ₩989,423 | ₩990,925 | -11.28% | 6984.6만 |
|---|
| 2026.07.28 | ₩1,125,833 | ₩1,137,566 | ₩1,058,091 | ₩1,100,249 | -2.27% | 6103.9만 |
|---|
| 2026.07.27 | ₩1,250,322 | ₩1,253,742 | ₩1,146,188 | ₩1,207,078 | -3.46% | 4759.1만 |
|---|
| 2026.07.24 | ₩1,285,963 | ₩1,296,838 | ₩1,212,174 | ₩1,234,902 | -3.97% | 4080.3만 |
|---|
| 2026.07.23 | ₩1,307,552 | ₩1,356,682 | ₩1,293,164 | ₩1,327,773 | +1.55% | 4019.6만 |
|---|
| 2026.07.22 | ₩1,258,099 | ₩1,317,595 | ₩1,255,163 | ₩1,286,567 | +2.26% | 3158.9만 |
|---|
| 2026.07.21 | ₩1,240,802 | ₩1,317,944 | ₩1,229,029 | ₩1,301,773 | +4.91% | 4936.9만 |
|---|
| 2026.07.20 | ₩1,187,461 | ₩1,208,151 | ₩1,151,699 | ₩1,160,495 | -2.27% | 3770.5만 |
|---|
| 2026.07.17 | ₩1,102,931 | ₩1,212,120 | ₩1,078,084 | ₩1,138,357 | +3.21% | 6334.6만 |
|---|
| 2026.07.16 | ₩1,162,252 | ₩1,190,330 | ₩1,127,040 | ₩1,144,056 | -1.57% | 4671.8만 |
|---|
| 2026.07.15 | ₩1,308,464 | ₩1,311,937 | ₩1,171,450 | ₩1,212,549 | -7.33% | 5477.9만 |
|---|
| 2026.07.14 | ₩1,325,319 | ₩1,333,927 | ₩1,273,949 | ₩1,318,266 | -0.53% | 3083.5만 |
|---|
| 2026.07.13 | ₩1,245,696 | ₩1,265,139 | ₩1,210,296 | ₩1,256,423 | +0.86% | 3553.6만 |
|---|
| 2026.07.10 | ₩1,293,942 | ₩1,338,218 | ₩1,279,393 | ₩1,313,143 | +1.48% | 3176.8만 |
|---|
| 2026.07.09 | ₩1,363,038 | ₩1,388,502 | ₩1,323,643 | ₩1,329,690 | -2.45% | 4111.1만 |
|---|
| 2026.07.08 | ₩1,210,350 | ₩1,285,923 | ₩1,207,360 | ₩1,272,246 | +5.11% | 4297.9만 |
|---|
| 2026.07.07 | ₩1,237,664 | ₩1,263,155 | ₩1,195,627 | ₩1,258,274 | +1.67% | 5236.8만 |
|---|
| 2026.07.06 | ₩1,350,286 | ₩1,366,377 | ₩1,315,222 | ₩1,320,451 | -2.21% | 3711.6만 |
|---|
| 2026.07.02 | ₩1,396,547 | ₩1,427,576 | ₩1,274,230 | ₩1,308,128 | -6.33% | 6131.7만 |
|---|
| 2026.07.01 | ₩1,450,867 | ₩1,470,967 | ₩1,384,077 | ₩1,384,184 | -4.60% | 5132.8만 |
|---|
| 2026.06.30 | ₩1,534,968 | ₩1,567,083 | ₩1,508,057 | ₩1,547,788 | +0.84% | 4215.3만 |
|---|
| 2026.06.29 | ₩1,513,474 | ₩1,540,413 | ₩1,372,612 | ₩1,535,706 | +1.47% | 6069.4만 |
|---|
| 2026.06.26 | ₩1,527,392 | ₩1,607,350 | ₩1,503,632 | ₩1,518,341 | -0.59% | 8640.5만 |
|---|
| 2026.06.25 | ₩1,653,330 | ₩1,682,830 | ₩1,523,678 | ₩1,627,263 | -1.58% | 8214.4만 |
|---|
| 2026.06.24 | ₩1,451,149 | ₩1,452,624 | ₩1,328,966 | ₩1,405,947 | -3.11% | 6893.6만 |
|---|
| 2026.06.23 | ₩1,448,172 | ₩1,508,513 | ₩1,392,525 | ₩1,410,318 | -2.61% | 6024.3만 |
|---|
| 2026.06.22 | ₩1,604,011 | ₩1,627,263 | ₩1,566,935 | ₩1,624,339 | +1.27% | 5314.1만 |
|---|
| 2026.06.18 | ₩1,485,811 | ₩1,541,271 | ₩1,465,322 | ₩1,520,567 | +2.34% | 6464.3만 |
|---|
| 2026.06.17 | ₩1,423,097 | ₩1,466,502 | ₩1,359,860 | ₩1,398,813 | -1.71% | 4614.9만 |
|---|
| 2026.06.16 | ₩1,474,588 | ₩1,488,935 | ₩1,367,718 | ₩1,368,737 | -7.18% | 4550만 |
|---|
| 2026.06.15 | ₩1,415,843 | ₩1,471,597 | ₩1,409,956 | ₩1,458,886 | +3.04% | 4499.5만 |
|---|
| 2026.06.12 | ₩1,303,100 | ₩1,357,822 | ₩1,287,519 | ₩1,316,241 | +1.01% | 4078.5만 |
|---|
| 2026.06.11 | ₩1,212,670 | ₩1,336,569 | ₩1,200,776 | ₩1,335,362 | +10.12% | 5941.9만 |
|---|
| 2026.06.10 | ₩1,213,689 | ₩1,283,885 | ₩1,184,350 | ₩1,195,922 | -1.46% | 5571.3만 |
|---|
| 2026.06.09 | ₩1,325,051 | ₩1,326,351 | ₩1,145,598 | ₩1,254,935 | -5.29% | 7344.9만 |
|---|
| 2026.06.08 | ₩1,258,126 | ₩1,291,220 | ₩1,228,935 | ₩1,272,890 | +1.17% | 5409.8만 |
|---|
| 2026.06.05 | ₩1,266,346 | ₩1,289,798 | ₩1,158,551 | ₩1,158,551 | -8.51% | 7725.1만 |
|---|
| 2026.06.04 | ₩1,350,420 | ₩1,389,669 | ₩1,302,926 | ₩1,335,536 | -1.10% | 5491.7만 |
|---|
| 2026.06.03 | ₩1,446,845 | ₩1,460,629 | ₩1,392,525 | ₩1,447,595 | +0.05% | 4032.4만 |
|---|
| 2026.06.02 | ₩1,407,945 | ₩1,443,559 | ₩1,363,963 | ₩1,426,852 | +1.34% | 4755.5만 |
|---|
| 2026.06.01 | ₩1,353,934 | ₩1,403,882 | ₩1,353,639 | ₩1,388,502 | +2.55% | 4655.2만 |
|---|
| 2026.05.29 | ₩1,283,241 | ₩1,315,423 | ₩1,261,130 | ₩1,302,014 | +1.46% | 6049.9만 |
|---|
| 2026.05.28 | ₩1,246,809 | ₩1,273,171 | ₩1,213,220 | ₩1,238,348 | -0.68% | 4969.4만 |
|---|
| 2026.05.27 | ₩1,281,444 | ₩1,282,115 | ₩1,190,920 | ₩1,244,905 | -2.85% | 7229.6만 |
|---|
| 2026.05.26 | ₩1,100,208 | ₩1,229,337 | ₩1,099,940 | ₩1,201,285 | +9.19% | 7656.1만 |
|---|
| 2026.05.22 | ₩1,014,820 | ₩1,046,170 | ₩1,001,920 | ₩1,007,016 | -0.77% | 3600.3만 |
|---|
| 2026.05.21 | ₩987,385 | ₩1,025,654 | ₩981,807 | ₩1,021,900 | +3.50% | 4246.2만 |
|---|
| 2026.05.20 | ₩985,508 | ₩986,473 | ₩939,515 | ₩981,525 | -0.40% | 4882.7만 |
|---|
| 2026.05.19 | ₩892,476 | ₩973,426 | ₩874,548 | ₩936,940 | +4.98% | 6179.2만 |
|---|
| 2026.05.18 | ₩1,006,292 | ₩1,015,061 | ₩889,352 | ₩913,877 | -9.18% | 6004.3만 |
|---|
| 2026.05.15 | ₩982,303 | ₩1,005,125 | ₩964,107 | ₩971,697 | -1.08% | 4851.9만 |
|---|
| 2026.05.14 | ₩1,056,120 | ₩1,088,811 | ₩1,040,042 | ₩1,040,552 | -1.47% | 4214.3만 |
|---|
| 2026.05.13 | ₩1,090,366 | ₩1,092,766 | ₩1,045,191 | ₩1,077,587 | -1.17% | 5487.5만 |
|---|
| 2026.05.12 | ₩1,038,795 | ₩1,049,603 | ₩947,480 | ₩1,027,907 | -1.05% | 7374.3만 |
|---|
| 2026.05.11 | ₩1,063,307 | ₩1,097,755 | ₩1,029,811 | ₩1,066,458 | +0.30% | 7097.3만 |
|---|
| 2026.05.08 | ₩907,052 | ₩1,001,934 | ₩906,730 | ₩1,001,398 | +10.40% | 6513.1만 |
|---|
| 2026.05.07 | ₩871,357 | ₩915,955 | ₩852,035 | ₩867,066 | -0.49% | 4752.8만 |
|---|
| 2026.05.06 | ₩885,490 | ₩895,279 | ₩841,522 | ₩893,831 | +0.94% | 5572.6만 |
|---|
| 2026.05.05 | ₩817,654 | ₩873,918 | ₩811,875 | ₩858,444 | +4.99% | 6426.9만 |
|---|
| 2026.05.04 | ₩751,709 | ₩794,886 | ₩747,900 | ₩772,962 | +2.83% | 4604.4만 |
|---|
| 2026.05.01 | ₩686,246 | ₩732,011 | ₩684,141 | ₩727,049 | +5.95% | 4021.5만 |
|---|
| 2026.04.30 | ₩710,328 | ₩718,052 | ₩673,910 | ₩693,460 | -2.37% | 3655.4만 |
|---|
| 2026.04.29 | ₩705,313 | ₩712,045 | ₩682,250 | ₩695,203 | -1.43% | 3624.9만 |
|---|
| 2026.04.28 | ₩675,197 | ₩695,699 | ₩654,668 | ₩676,202 | +0.15% | 4481.7만 |
|---|
| 2026.04.27 | ₩684,610 | ₩712,501 | ₩683,886 | ₩703,383 | +2.74% | 4129.9만 |
|---|
| 2026.04.24 | ₩664,979 | ₩679,823 | ₩656,183 | ₩666,052 | +0.16% | 3538만 |
|---|
| 2026.04.23 | ₩646,689 | ₩661,895 | ₩632,637 | ₩645,938 | -0.12% | 3817.8만 |
|---|
| 2026.04.22 | ₩620,743 | ₩659,696 | ₩614,883 | ₩653,662 | +5.30% | 4599.8만 |
|---|
| 2026.04.21 | ₩605,175 | ₩613,891 | ₩591,739 | ₩602,574 | -0.43% | 2773.4만 |
|---|
| 2026.04.20 | ₩614,467 | ₩622,929 | ₩584,498 | ₩601,286 | -2.15% | 3201.4만 |
|---|
| 2026.04.17 | ₩625,999 | ₩631,524 | ₩606,355 | ₩610,203 | -2.52% | 3340.5만 |
|---|
| 2026.04.16 | ₩607,374 | ₩619,952 | ₩595,869 | ₩613,100 | +0.94% | 3362.6만 |
|---|
| 2026.04.15 | ₩613,636 | ₩622,111 | ₩589,084 | ₩611,759 | -0.31% | 4037만 |
|---|
| 2026.04.14 | ₩582,420 | ₩624,564 | ₩569,695 | ₩624,403 | +7.21% | 5253.5만 |
|---|
| 2026.04.13 | ₩558,445 | ₩572,403 | ₩547,758 | ₩571,974 | +2.42% | 3701.6만 |
|---|
| 2026.04.10 | ₩563,567 | ₩568,354 | ₩549,836 | ₩563,969 | +0.07% | 3637.8만 |
|---|
| 2026.04.09 | ₩546,564 | ₩568,461 | ₩534,268 | ₩565,203 | +3.41% | 4310.1만 |
|---|
| 2026.04.08 | ₩556,648 | ₩557,814 | ₩534,858 | ₩545,384 | -2.02% | 4921.7만 |
|---|
| 2026.04.07 | ₩501,671 | ₩508,536 | ₩488,222 | ₩506,297 | +0.92% | 4022.4만 |
|---|
| 2026.04.06 | ₩501,228 | ₩516,354 | ₩496,951 | ₩506,538 | +1.06% | 4141.5만 |
|---|
| 2026.04.02 | ₩457,703 | ₩492,030 | ₩456,174 | ₩491,091 | +7.29% | 5149.9만 |
|---|
| 2026.04.01 | ₩467,853 | ₩506,713 | ₩459,929 | ₩493,250 | +5.43% | 7443만 |
|---|
| 2026.03.31 | ₩431,327 | ₩453,010 | ₩417,677 | ₩453,010 | +5.03% | 7355.2만 |
|---|
| 2026.03.30 | ₩486,291 | ₩486,492 | ₩426,943 | ₩431,502 | -11.27% | 7383.3만 |
|---|
| 2026.03.27 | ₩482,536 | ₩494,390 | ₩474,759 | ₩478,996 | -0.73% | 4580.7만 |
|---|
| 2026.03.26 | ₩496,160 | ₩501,832 | ₩469,315 | ₩476,636 | -3.93% | 5451.6만 |
|---|
| 2026.03.25 | ₩513,565 | ₩521,503 | ₩497,983 | ₩512,344 | -0.24% | 5532.9만 |
|---|
| 2026.03.24 | ₩538,076 | ₩543,038 | ₩521,489 | ₩530,366 | -1.43% | 4497.5만 |
|---|
| 2026.03.23 | ₩571,425 | ₩595,722 | ₩538,398 | ₩542,193 | -5.12% | 5480.7만 |
|---|
| 2026.03.20 | ₩595,252 | ₩602,198 | ₩556,956 | ₩567,067 | -4.74% | 6422.5만 |
|---|
| 2026.03.19 | ₩569,842 | ₩613,086 | ₩564,666 | ₩595,722 | +4.54% | 7459.2만 |
|---|
| 2026.03.18 | ₩623,197 | ₩632,020 | ₩614,534 | ₩619,134 | -0.65% | 5897.4만 |
|---|
| 2026.03.17 | ₩606,811 | ₩620,475 | ₩596,888 | ₩619,080 | +2.02% | 4301.8만 |
|---|
| 2026.03.16 | ₩598,256 | ₩609,922 | ₩586,979 | ₩592,410 | -0.98% | 4306.8만 |
|---|
| 2026.03.13 | ₩554,797 | ₩575,715 | ₩553,792 | ₩571,398 | +2.99% | 3926.1만 |
|---|
| 2026.03.12 | ₩549,769 | ₩554,771 | ₩531,895 | ₩543,534 | -1.13% | 3172.1만 |
|---|
| 2026.03.11 | ₩550,801 | ₩566,865 | ₩544,124 | ₩561,421 | +1.93% | 3019.1만 |
|---|
| 2026.03.10 | ₩528,328 | ₩556,889 | ₩527,832 | ₩540,530 | +2.31% | 3374.5만 |
|---|
| 2026.03.09 | ₩488,034 | ₩522,951 | ₩479,600 | ₩522,039 | +6.97% | 3554.7만 |
|---|
| 2026.03.06 | ₩509,730 | ₩524,533 | ₩492,714 | ₩496,535 | -2.59% | 3445.9만 |
|---|
| 2026.03.05 | ₩534,483 | ₩542,434 | ₩509,944 | ₩532,404 | -0.39% | 2996만 |
|---|
| 2026.03.04 | ₩527,832 | ₩546,926 | ₩519,746 | ₩537,392 | +1.81% | 3264.5만 |
|---|
| 2026.03.03 | ₩518,325 | ₩523,072 | ₩502,234 | ₩509,113 | -1.78% | 3901.1만 |
|---|
| 2026.03.02 | ₩538,331 | ₩559,973 | ₩532,337 | ₩553,349 | +2.79% | 3004.9만 |
|---|
| 2026.02.27 | ₩538,787 | ₩560,443 | ₩537,942 | ₩552,947 | +2.63% | 2865.4만 |
|---|
| 2026.02.26 | ₩569,668 | ₩581,951 | ₩538,988 | ₩557,224 | -2.18% | 3543.4만 |
|---|
| 2026.02.25 | ₩571,894 | ₩585,826 | ₩567,201 | ₩575,246 | +0.59% | 2729.6만 |
|---|
| 2026.02.24 | ₩575,541 | ₩584,994 | ₩551,485 | ₩560,510 | -2.61% | 3338.9만 |
|---|
| 2026.02.23 | ₩566,275 | ₩578,867 | ₩556,876 | ₩564,479 | -0.32% | 2542.7만 |
|---|
| 2026.02.20 | ₩556,715 | ₩577,351 | ₩556,675 | ₩574,133 | +3.13% | 2989.5만 |
|---|
| 2026.02.19 | ₩557,560 | ₩563,607 | ₩546,739 | ₩559,625 | +0.37% | 2165.1만 |
|---|
| 2026.02.18 | ₩535,690 | ₩573,704 | ₩529,119 | ₩564,452 | +5.37% | 3230.7만 |
|---|
| 2026.02.17 | ₩537,634 | ₩554,677 | ₩530,058 | ₩536,065 | -0.29% | 2855만 |
|---|
| 2026.02.13 | ₩543,319 | ₩564,358 | ₩526,585 | ₩551,995 | +1.60% | 3380.8만 |
|---|
| 2026.02.12 | ₩566,195 | ₩588,347 | ₩551,324 | ₩555,092 | -1.96% | 4563.9만 |
|---|
| 2026.02.11 | ₩530,178 | ₩555,347 | ₩518,352 | ₩550,225 | +3.78% | 4847.5만 |
|---|
| 2026.02.10 | ₩504,165 | ₩513,283 | ₩490,850 | ₩500,491 | -0.73% | 3543.4만 |
|---|
| 2026.02.09 | ₩510,467 | ₩525,378 | ₩497,045 | ₩514,235 | +0.74% | 3101만 |
|---|
| 2026.02.06 | ₩506,820 | ₩531,868 | ₩499,981 | ₩529,240 | +4.42% | 3719.6만 |
|---|
| 2026.02.05 | ₩495,623 | ₩524,198 | ₩490,769 | ₩513,417 | +3.59% | 3890만 |
|---|
| 2026.02.04 | ₩550,560 | ₩553,792 | ₩487,954 | ₩508,737 | -7.60% | 5807.5만 |
|---|
| 2026.02.03 | ₩592,892 | ₩593,080 | ₩546,457 | ₩562,427 | -5.14% | 4276.3만 |
|---|
| 2026.02.02 | ₩552,692 | ₩593,254 | ₩549,769 | ₩587,046 | +6.22% | 3777.1만 |
|---|
| 2026.01.30 | ₩598,672 | ₩610,780 | ₩545,921 | ₩556,313 | -7.08% | 5102.3만 |
|---|
| 2026.01.29 | ₩589,151 | ₩596,312 | ₩560,094 | ₩584,351 | -0.81% | 4267.6만 |
|---|
| 2026.01.28 | ₩566,450 | ₩588,575 | ₩559,155 | ₩583,667 | +3.04% | 4272.6만 |
|---|
| 2026.01.27 | ₩542,542 | ₩558,418 | ₩535,824 | ₩550,091 | +1.39% | 3621.2만 |
|---|
| 2026.01.26 | ₩530,326 | ₩533,678 | ₩515,308 | ₩521,731 | -1.62% | 2919.4만 |
|---|
| 2026.01.23 | ₩532,552 | ₩553,027 | ₩523,943 | ₩535,891 | +0.63% | 3540.4만 |
|---|
| 2026.01.22 | ₩531,855 | ₩533,383 | ₩505,412 | ₩533,115 | +0.24% | 3960.8만 |
|---|
| 2026.01.21 | ₩499,955 | ₩528,583 | ₩491,748 | ₩521,758 | +4.36% | 5671.3만 |
|---|
| 2026.01.20 | ₩488,999 | ₩511,634 | ₩484,534 | ₩489,429 | +0.09% | 4974.5만 |
|---|
| 2026.01.16 | ₩473,472 | ₩490,515 | ₩472,050 | ₩486,411 | +2.73% | 4790.2만 |
|---|
| 2026.01.15 | ₩463,053 | ₩466,325 | ₩450,904 | ₩451,387 | -2.52% | 2537만 |
|---|
| 2026.01.14 | ₩448,987 | ₩454,699 | ₩440,083 | ₩446,989 | -0.44% | 2027.7만 |
|---|
| 2026.01.13 | ₩464,313 | ₩470,964 | ₩449,496 | ₩453,399 | -2.35% | 2388.1만 |
|---|
| 2026.01.12 | ₩456,643 | ₩467,263 | ₩454,994 | ₩463,777 | +1.56% | 2315.3만 |
|---|
| 2026.01.09 | ₩446,184 | ₩463,683 | ₩437,388 | ₩462,731 | +3.71% | 3338.8만 |
|---|
| 2026.01.08 | ₩459,795 | ₩460,814 | ₩430,912 | ₩438,501 | -4.63% | 3389.8만 |
|---|
| 2026.01.07 | ₩456,858 | ₩464,354 | ₩452,125 | ₩455,303 | -0.34% | 3278.1만 |
|---|
| 2026.01.06 | ₩426,782 | ₩462,007 | ₩426,487 | ₩460,505 | +7.90% | 4873.2만 |
|---|
| 2026.01.05 | ₩435,967 | ₩436,503 | ₩415,076 | ₩418,562 | -3.99% | 3460.9만 |
|---|
| 2026.01.02 | ₩395,740 | ₩423,188 | ₩395,378 | ₩422,947 | +6.87% | 4260.4만 |
|---|
| 2025.12.31 | ₩393,112 | ₩393,112 | ₩381,057 | ₩382,706 | -2.65% | 1757.4만 |
|---|
| 2025.12.30 | ₩395,163 | ₩400,701 | ₩391,556 | ₩392,388 | -0.70% | 2305.6만 |
|---|
| 2025.12.29 | ₩375,894 | ₩394,895 | ₩373,441 | ₩394,721 | +5.01% | 2664.3만 |
|---|
| 2025.12.26 | ₩389,987 | ₩390,028 | ₩380,038 | ₩381,875 | -2.08% | 1787.9만 |
|---|
| 2025.12.24 | ₩372,770 | ₩387,922 | ₩371,765 | ₩384,409 | +3.12% | 1859.3만 |
|---|
| 2025.12.23 | ₩369,981 | ₩377,946 | ₩365,154 | ₩370,450 | +0.13% | 2076.8만 |
|---|
| 2025.12.22 | ₩371,630 | ₩375,439 | ₩359,750 | ₩370,880 | -0.20% | 3096.2만 |
|---|
| 2025.12.19 | ₩337,572 | ₩359,871 | ₩337,572 | ₩356,572 | +5.63% | 6231.2만 |
|---|
| 2025.12.18 | ₩343,981 | ₩353,528 | ₩328,521 | ₩333,281 | -3.11% | 6500.6만 |
|---|
| 2025.12.17 | ₩317,203 | ₩318,397 | ₩297,264 | ₩302,400 | -4.67% | 4195.7만 |
|---|
| 2025.12.16 | ₩316,184 | ₩321,011 | ₩309,185 | ₩311,773 | -1.40% | 2257.7만 |
|---|
| 2025.12.15 | ₩331,350 | ₩335,372 | ₩316,452 | ₩318,464 | -3.89% | 2748.4만 |
|---|
| 2025.12.12 | ₩342,828 | ₩343,029 | ₩320,904 | ₩323,345 | -5.68% | 2593.7만 |
|---|
| 2025.12.11 | ₩350,686 | ₩352,456 | ₩337,303 | ₩346,569 | -1.17% | 1886.7만 |
|---|
| 2025.12.10 | ₩342,104 | ₩355,003 | ₩336,003 | ₩353,609 | +3.36% | 2196.1만 |
|---|
| 2025.12.09 | ₩327,837 | ₩342,613 | ₩325,611 | ₩338,470 | +3.24% | 1706.7만 |
|---|
| 2025.12.08 | ₩326,496 | ₩334,193 | ₩323,975 | ₩331,095 | +1.41% | 2049.5만 |
|---|
| 2025.12.05 | ₩306,999 | ₩322,580 | ₩303,969 | ₩318,088 | +3.61% | 2116.1만 |
|---|
| 2025.12.04 | ₩308,782 | ₩313,985 | ₩299,463 | ₩303,915 | -1.58% | 2351.4만 |
|---|
| 2025.12.03 | ₩316,975 | ₩318,866 | ₩305,846 | ₩313,985 | -0.94% | 1918.8만 |
|---|
| 2025.12.02 | ₩320,140 | ₩327,676 | ₩314,213 | ₩321,132 | +0.31% | 1816.6만 |
|---|
| 2025.12.01 | ₩311,478 | ₩324,981 | ₩310,418 | ₩322,433 | +3.52% | 1823.8만 |
|---|
| 2025.11.28 | ₩315,943 | ₩319,268 | ₩313,060 | ₩317,096 | +0.36% | 1291.5만 |
|---|
| 2025.11.26 | ₩307,897 | ₩313,543 | ₩303,043 | ₩308,756 | +0.28% | 1781.8만 |
|---|
| 2025.11.25 | ₩293,952 | ₩303,298 | ₩289,634 | ₩301,072 | +2.42% | 1744.2만 |
|---|
| 2025.11.24 | ₩286,161 | ₩303,191 | ₩284,754 | ₩300,268 | +4.93% | 3305.3만 |
|---|
| 2025.11.21 | ₩274,254 | ₩284,271 | ₩258,244 | ₩278,062 | +1.39% | 3668만 |
|---|
| 2025.11.20 | ₩308,729 | ₩309,212 | ₩267,644 | ₩270,017 | -12.54% | 4742.1만 |
|---|
| 2025.11.19 | ₩304,264 | ₩314,240 | ₩290,117 | ₩302,936 | -0.44% | 3525.7만 |
|---|
| 2025.11.18 | ₩315,755 | ₩320,381 | ₩302,400 | ₩306,396 | -2.96% | 3384.4만 |
|---|
| 2025.11.17 | ₩331,095 | ₩349,412 | ₩321,092 | ₩324,431 | -2.01% | 3030.4만 |
|---|
| 2025.11.14 | ₩310,351 | ₩342,157 | ₩310,056 | ₩330,974 | +6.65% | 3617.1만 |
|---|
| 2025.11.13 | ₩326,643 | ₩334,555 | ₩308,622 | ₩317,726 | -2.73% | 3232.5만 |
|---|
| 2025.11.12 | ₩328,386 | ₩334,139 | ₩322,942 | ₩328,386 | 0.00% | 1726.3만 |
|---|
| 2025.11.11 | ₩332,999 | ₩335,212 | ₩320,194 | ₩323,304 | -2.91% | 2262.3만 |
|---|
| 2025.11.10 | ₩332,490 | ₩344,705 | ₩332,288 | ₩339,650 | +2.15% | 2787.1만 |
|---|
| 2025.11.07 | ₩313,811 | ₩325,235 | ₩303,580 | ₩319,027 | +1.66% | 3061.4만 |
|---|
| 2025.11.06 | ₩318,920 | ₩330,411 | ₩314,951 | ₩319,577 | +0.21% | 3201.7만 |
|---|
| 2025.11.05 | ₩302,601 | ₩321,655 | ₩301,340 | ₩318,464 | +5.24% | 2861.7만 |
|---|
| 2025.11.04 | ₩297,868 | ₩306,624 | ₩291,512 | ₩292,356 | -1.85% | 2369.6만 |
|---|
| 2025.11.03 | ₩313,610 | ₩318,625 | ₩310,821 | ₩314,709 | +0.35% | 2119.9만 |
|---|
| 2025.10.31 | ₩305,390 | ₩310,083 | ₩293,416 | ₩300,053 | -1.75% | 1632만 |
|---|
| 2025.10.30 | ₩303,177 | ₩304,921 | ₩295,990 | ₩300,375 | -0.92% | 1479.5만 |
|---|
| 2025.10.29 | ₩307,147 | ₩311,625 | ₩303,177 | ₩303,888 | -1.06% | 2321.7만 |
|---|
| 2025.10.28 | ₩293,563 | ₩298,887 | ₩291,726 | ₩297,559 | +1.36% | 1495.8만 |
|---|
| 2025.10.27 | ₩301,448 | ₩301,676 | ₩289,286 | ₩295,132 | -2.10% | 2387.3만 |
|---|
| 2025.10.24 | ₩284,794 | ₩294,757 | ₩281,562 | ₩293,684 | +3.12% | 2582.2만 |
|---|
| 2025.10.23 | ₩263,755 | ₩280,248 | ₩261,744 | ₩277,177 | +5.09% | 1939.8만 |
|---|
| 2025.10.22 | ₩271,197 | ₩275,662 | ₩257,989 | ₩266,128 | -1.87% | 2195만 |
|---|
| 2025.10.21 | ₩273,946 | ₩276,051 | ₩269,306 | ₩271,251 | -0.98% | 1371.7만 |
|---|
| 2025.10.20 | ₩281,133 | ₩287,958 | ₩275,555 | ₩277,258 | -1.38% | 2326.8만 |
|---|
| 2025.10.17 | ₩267,215 | ₩272,726 | ₩262,213 | ₩271,371 | +1.56% | 2328.3만 |
|---|
| 2025.10.16 | ₩268,126 | ₩276,681 | ₩261,744 | ₩271,572 | +1.29% | 4204.1만 |
|---|
| 2025.10.15 | ₩258,096 | ₩258,633 | ₩251,311 | ₩257,372 | -0.28% | 1779.3만 |
|---|
| 2025.10.14 | ₩250,695 | ₩258,070 | ₩249,743 | ₩250,829 | +0.05% | 1591.2만 |
|---|
| 2025.10.13 | ₩255,830 | ₩259,330 | ₩252,076 | ₩258,485 | +1.04% | 2092.8만 |
|---|
| 2025.10.10 | ₩258,740 | ₩259,384 | ₩240,839 | ₩243,507 | -5.89% | 2699만 |
|---|
| 2025.10.09 | ₩258,753 | ₩263,648 | ₩254,101 | ₩257,895 | -0.33% | 1972.2만 |
|---|
| 2025.10.08 | ₩253,417 | ₩264,090 | ₩253,162 | ₩263,540 | +3.99% | 2683.4만 |
|---|
| 2025.10.07 | ₩261,274 | ₩261,878 | ₩245,707 | ₩248,992 | -4.70% | 2782.8만 |
|---|
| 2025.10.06 | ₩261,489 | ₩269,521 | ₩254,007 | ₩256,058 | -2.08% | 3639.2만 |
|---|
| 2025.10.03 | ₩248,348 | ₩257,252 | ₩247,959 | ₩251,861 | +1.41% | 2939.9만 |
|---|
| 2025.10.02 | ₩248,013 | ₩249,649 | ₩242,984 | ₩246,390 | -0.65% | 2512.2만 |
|---|
| 2025.10.01 | ₩222,053 | ₩244,567 | ₩221,919 | ₩244,245 | +9.99% | 4167.5만 |
|---|