티커911

마이크론 과거 주가

Micron Technology, Inc. - Common Stock · MU · NASDAQ

주요 사업 분야는 반도체입니다.

시장 데이터를 불러오는 중

마이크론 과거 주가·일별 시세 (MU) · 티커911

전체 종목

마이크론 과거 주가

Micron Technology, Inc. - Common Stock · MU · NASDAQ

주요 사업 분야는 반도체입니다.

일간2025.10.06

-2.08%

시가: ₩260,816
고가: ₩268,827
저가: ₩253,353
종가: ₩255,399
거래량: 3639.2만

일간 종가

최근 1년

2025-10-012026-10-09

일간 가격

258개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩1,409,900	₩1,409,900	₩1,360,187	₩1,376,236	-2.39%	1985.3만
2026.10.08	₩1,441,102	₩1,455,814	₩1,380,382	₩1,385,384	-3.87%	2978.8만
2026.10.07	₩1,360,681	₩1,456,777	₩1,352,724	₩1,455,146	+6.94%	3059.7만
2026.10.06	₩1,423,689	₩1,436,836	₩1,397,983	₩1,398,384	-1.78%	2168.2만
2026.10.05	₩1,430,644	₩1,437,598	₩1,411,759	₩1,422,993	-0.53%	1820.7만
2026.10.02	₩1,481,025	₩1,481,895	₩1,433,760	₩1,437,612	-2.93%	2722.5만
2026.10.01	₩1,409,779	₩1,469,724	₩1,368,078	₩1,467,704	+4.11%	4556.3만
2026.09.30	₩1,440,113	₩1,449,127	₩1,420,853	₩1,424,531	-1.08%	3053.9만
2026.09.29	₩1,440,019	₩1,448,004	₩1,414,621	₩1,424,491	-1.08%	1972.3만
2026.09.28	₩1,439,069	₩1,450,879	₩1,380,248	₩1,409,646	-2.04%	2222.7만
2026.09.25	₩1,465,618	₩1,482,858	₩1,435,084	₩1,447,495	-1.24%	2094.8만
2026.09.24	₩1,403,988	₩1,445,837	₩1,396,298	₩1,445,155	+2.93%	2207만
2026.09.23	₩1,471,289	₩1,478,551	₩1,423,381	₩1,433,586	-2.56%	2157.3만
2026.09.22	₩1,381,385	₩1,467,517	₩1,377,600	₩1,466,059	+6.13%	2919만
2026.09.21	₩1,397,622	₩1,423,702	₩1,378,483	₩1,396,244	-0.10%	2817.4만
2026.09.18	₩1,317,014	₩1,359,438	₩1,307,799	₩1,358,582	+3.16%	3580.4만
2026.09.17	₩1,276,690	₩1,318,993	₩1,275,259	₩1,307,357	+2.40%	2209.2만
2026.09.16	₩1,249,486	₩1,258,808	₩1,227,298	₩1,239,214	-0.82%	2021.3만
2026.09.15	₩1,253,859	₩1,263,810	₩1,230,628	₩1,240,619	-1.06%	2043.5만
2026.09.14	₩1,211,770	₩1,246,784	₩1,207,182	₩1,235,844	+1.99%	2714.2만
2026.09.11	₩1,328,355	₩1,329,412	₩1,293,822	₩1,304,362	-1.81%	2174만
2026.09.10	₩1,333,438	₩1,336,113	₩1,302,008	₩1,307,237	-1.96%	2623만
2026.09.09	₩1,335,858	₩1,394,158	₩1,327,138	₩1,374,591	+2.90%	2381.2만
2026.09.08	₩1,386,133	₩1,392,379	₩1,334,267	₩1,337,798	-3.49%	2660.5만
2026.09.04	₩1,299,119	₩1,361,217	₩1,295,989	₩1,359,638	+4.66%	3525만
2026.09.03	₩1,279,819	₩1,283,631	₩1,228,956	₩1,281,491	+0.13%	2417.6만
2026.09.02	₩1,244,939	₩1,281,277	₩1,240,030	₩1,278,709	+2.71%	2144.1만
2026.09.01	₩1,258,714	₩1,296,578	₩1,233,651	₩1,248,429	-0.82%	2776.2만
2026.08.31	₩1,245,688	₩1,283,912	₩1,244,885	₩1,282,253	+2.94%	2257만
2026.08.28	₩1,229,504	₩1,266,298	₩1,215,862	₩1,247,654	+1.48%	2289만
2026.08.27	₩1,293,328	₩1,295,601	₩1,212,920	₩1,251,037	-3.27%	2883.9만
2026.08.26	₩1,238,131	₩1,264,893	₩1,236,606	₩1,255,063	+1.37%	1872.2만
2026.08.25	₩1,242,464	₩1,266,124	₩1,225,505	₩1,247,801	+0.43%	1916.3만
2026.08.24	₩1,250,222	₩1,252,455	₩1,187,134	₩1,217,655	-2.60%	3001.3만
2026.08.21	₩1,323,648	₩1,324,022	₩1,281,625	₩1,293,020	-2.31%	2182.3만
2026.08.20	₩1,250,529	₩1,307,063	₩1,242,585	₩1,303,118	+4.21%	2521.2만
2026.08.19	₩1,283,096	₩1,283,952	₩1,224,007	₩1,253,338	-2.32%	2690.2만
2026.08.18	₩1,280,073	₩1,308,922	₩1,239,335	₩1,258,219	-1.71%	3730.6만
2026.08.17	₩1,336,848	₩1,385,772	₩1,331,111	₩1,353,165	+1.22%	3343.1만
2026.08.14	₩1,309,792	₩1,316,051	₩1,278,870	₩1,299,547	-0.78%	2788.1만
2026.08.13	₩1,220,945	₩1,308,026	₩1,212,398	₩1,270,350	+4.05%	3670.5만
2026.08.12	₩1,221,012	₩1,251,586	₩1,203,090	₩1,218,805	-0.18%	3680.5만
2026.08.11	₩1,165,989	₩1,175,619	₩1,129,637	₩1,161,602	-0.38%	2943.8만
2026.08.10	₩1,155,115	₩1,197,004	₩1,142,717	₩1,151,544	-0.31%	2781.9만
2026.08.07	₩1,208,520	₩1,210,125	₩1,132,847	₩1,173,706	-2.88%	3456.9만
2026.08.06	₩1,127,617	₩1,221,533	₩1,106,071	₩1,178,922	+4.55%	3578.4만
2026.08.05	₩1,184,044	₩1,242,464	₩1,178,561	₩1,194,597	+0.89%	3472만
2026.08.04	₩1,159,328	₩1,206,955	₩1,148,201	₩1,193,901	+2.98%	3747.9만
2026.08.03	₩1,051,717	₩1,118,937	₩1,029,970	₩1,109,415	+5.49%	4260.7만
2026.07.31	₩1,229,986	₩1,245,005	₩1,094,034	₩1,100,762	-10.51%	5453.9만
2026.07.30	₩1,060,785	₩1,180,300	₩1,055,248	₩1,169,814	+10.28%	6307.5만
2026.07.29	₩1,114,096	₩1,125,865	₩986,878	₩988,376	-11.28%	6984.6만
2026.07.28	₩1,122,936	₩1,134,639	₩1,055,368	₩1,097,418	-2.27%	6103.9만
2026.07.27	₩1,247,105	₩1,250,516	₩1,143,239	₩1,203,973	-3.46%	4759.1만
2026.07.24	₩1,282,655	₩1,293,501	₩1,209,055	₩1,231,725	-3.97%	4080.3만
2026.07.23	₩1,304,188	₩1,353,192	₩1,289,837	₩1,324,356	+1.55%	4019.6만
2026.07.22	₩1,254,862	₩1,314,205	₩1,251,933	₩1,283,256	+2.26%	3158.9만
2026.07.21	₩1,237,609	₩1,314,553	₩1,225,867	₩1,298,423	+4.91%	4936.9만
2026.07.20	₩1,184,406	₩1,205,042	₩1,148,736	₩1,157,510	-2.27%	3770.5만
2026.07.17	₩1,100,093	₩1,209,001	₩1,075,310	₩1,135,428	+3.21%	6334.6만
2026.07.16	₩1,159,262	₩1,187,268	₩1,124,140	₩1,141,112	-1.57%	4671.8만
2026.07.15	₩1,305,097	₩1,308,561	₩1,168,436	₩1,209,429	-7.33%	5477.9만
2026.07.14	₩1,321,909	₩1,330,495	₩1,270,671	₩1,314,874	-0.53%	3083.5만
2026.07.13	₩1,242,491	₩1,261,884	₩1,207,182	₩1,253,191	+0.86%	3553.6만
2026.07.10	₩1,290,612	₩1,334,775	₩1,276,101	₩1,309,765	+1.48%	3176.8만
2026.07.09	₩1,359,531	₩1,384,929	₩1,320,237	₩1,326,269	-2.45%	4111.1만
2026.07.08	₩1,207,236	₩1,282,615	₩1,204,253	₩1,268,973	+5.11%	4297.9만
2026.07.07	₩1,234,480	₩1,259,905	₩1,192,551	₩1,255,036	+1.67%	5236.8만
2026.07.06	₩1,346,812	₩1,362,862	₩1,311,838	₩1,317,054	-2.21%	3711.6만
2026.07.02	₩1,392,954	₩1,423,903	₩1,270,952	₩1,304,763	-6.33%	6131.7만
2026.07.01	₩1,447,134	₩1,467,183	₩1,380,516	₩1,380,623	-4.60%	5132.8만
2026.06.30	₩1,531,019	₩1,563,051	₩1,504,177	₩1,543,805	+0.84%	4215.3만
2026.06.29	₩1,509,580	₩1,536,449	₩1,369,081	₩1,531,755	+1.47%	6069.4만
2026.06.26	₩1,523,462	₩1,603,215	₩1,499,763	₩1,514,435	-0.59%	8640.5만
2026.06.25	₩1,649,076	₩1,678,500	₩1,519,758	₩1,623,076	-1.58%	8214.4만
2026.06.24	₩1,447,415	₩1,448,886	₩1,325,547	₩1,402,330	-3.11%	6893.6만
2026.06.23	₩1,444,446	₩1,504,631	₩1,388,942	₩1,406,690	-2.61%	6024.3만
2026.06.22	₩1,599,884	₩1,623,076	₩1,562,904	₩1,620,160	+1.27%	5314.1만
2026.06.18	₩1,481,988	₩1,537,305	₩1,461,552	₩1,516,655	+2.34%	6464.3만
2026.06.17	₩1,419,436	₩1,462,729	₩1,356,362	₩1,395,214	-1.71%	4614.9만
2026.06.16	₩1,470,794	₩1,485,105	₩1,364,199	₩1,365,215	-7.18%	4550만
2026.06.15	₩1,412,200	₩1,467,811	₩1,406,329	₩1,455,132	+3.04%	4499.5만
2026.06.12	₩1,299,747	₩1,354,329	₩1,284,206	₩1,312,854	+1.01%	4078.5만
2026.06.11	₩1,209,550	₩1,333,130	₩1,197,686	₩1,331,926	+10.12%	5941.9만
2026.06.10	₩1,210,566	₩1,280,582	₩1,181,303	₩1,192,845	-1.46%	5571.3만
2026.06.09	₩1,321,641	₩1,322,939	₩1,142,650	₩1,251,706	-5.29%	7344.9만
2026.06.08	₩1,254,889	₩1,287,897	₩1,225,773	₩1,269,615	+1.17%	5409.8만
2026.06.05	₩1,263,088	₩1,286,480	₩1,155,570	₩1,155,570	-8.51%	7725.1만
2026.06.04	₩1,346,946	₩1,386,093	₩1,299,573	₩1,332,100	-1.10%	5491.7만
2026.06.03	₩1,443,122	₩1,456,871	₩1,388,942	₩1,443,871	+0.05%	4032.4만
2026.06.02	₩1,404,323	₩1,439,845	₩1,360,454	₩1,423,181	+1.34%	4755.5만
2026.06.01	₩1,350,450	₩1,400,270	₩1,350,156	₩1,384,929	+2.55%	4655.2만
2026.05.29	₩1,279,940	₩1,312,038	₩1,257,885	₩1,298,664	+1.46%	6049.9만
2026.05.28	₩1,243,601	₩1,269,895	₩1,210,098	₩1,235,162	-0.68%	4969.4만
2026.05.27	₩1,278,147	₩1,278,816	₩1,187,856	₩1,241,702	-2.85%	7229.6만
2026.05.26	₩1,097,378	₩1,226,174	₩1,097,110	₩1,198,195	+9.19%	7656.1만
2026.05.22	₩1,012,209	₩1,043,479	₩999,343	₩1,004,425	-0.77%	3600.3만
2026.05.21	₩984,845	₩1,023,016	₩979,281	₩1,019,271	+3.50%	4246.2만
2026.05.20	₩982,972	₩983,935	₩937,098	₩979,000	-0.40%	4882.7만
2026.05.19	₩890,180	₩970,922	₩872,298	₩934,530	+4.98%	6179.2만
2026.05.18	₩1,003,703	₩1,012,450	₩887,064	₩911,526	-9.18%	6004.3만
2026.05.15	₩979,776	₩1,002,539	₩961,627	₩969,196	-1.08%	4851.9만
2026.05.14	₩1,053,402	₩1,086,009	₩1,037,366	₩1,037,875	-1.47%	4214.3만
2026.05.13	₩1,087,561	₩1,089,955	₩1,042,502	₩1,074,815	-1.17%	5487.5만
2026.05.12	₩1,036,123	₩1,046,902	₩945,042	₩1,025,262	-1.05%	7374.3만
2026.05.11	₩1,060,571	₩1,094,930	₩1,027,162	₩1,063,714	+0.30%	7097.3만
2026.05.08	₩904,718	₩999,356	₩904,397	₩998,821	+10.40%	6513.1만
2026.05.07	₩869,115	₩913,599	₩849,842	₩864,835	-0.49%	4752.8만
2026.05.06	₩883,212	₩892,975	₩839,357	₩891,531	+0.94%	5572.6만
2026.05.05	₩815,550	₩871,670	₩809,786	₩856,236	+4.99%	6426.9만
2026.05.04	₩749,774	₩792,840	₩745,976	₩770,973	+2.83%	4604.4만
2026.05.01	₩684,480	₩730,127	₩682,380	₩725,179	+5.95%	4021.5만
2026.04.30	₩708,501	₩716,204	₩672,176	₩691,676	-2.37%	3655.4만
2026.04.29	₩703,499	₩710,213	₩680,495	₩693,414	-1.43%	3624.9만
2026.04.28	₩673,460	₩693,909	₩652,983	₩674,463	+0.15%	4481.7만
2026.04.27	₩682,848	₩710,667	₩682,126	₩701,573	+2.74%	4129.9만
2026.04.24	₩663,268	₩678,074	₩654,495	₩664,338	+0.16%	3538만
2026.04.23	₩645,025	₩660,192	₩631,009	₩644,276	-0.12%	3817.8만
2026.04.22	₩619,146	₩657,999	₩613,301	₩651,980	+5.30%	4599.8만
2026.04.21	₩603,618	₩612,311	₩590,217	₩601,023	-0.43%	2773.4만
2026.04.20	₩612,886	₩621,326	₩582,994	₩599,739	-2.15%	3201.4만
2026.04.17	₩624,389	₩629,899	₩604,795	₩608,633	-2.52%	3340.5만
2026.04.16	₩605,811	₩618,357	₩594,336	₩611,522	+0.94%	3362.6만
2026.04.15	₩612,057	₩620,510	₩587,569	₩610,185	-0.31%	4037만
2026.04.14	₩580,921	₩622,957	₩568,229	₩622,797	+7.21%	5253.5만
2026.04.13	₩557,008	₩570,931	₩546,348	₩570,503	+2.42%	3701.6만
2026.04.10	₩562,117	₩566,892	₩548,421	₩562,518	+0.07%	3637.8만
2026.04.09	₩545,158	₩566,999	₩532,894	₩563,749	+3.41%	4310.1만
2026.04.08	₩555,216	₩556,379	₩533,482	₩543,981	-2.02%	4921.7만
2026.04.07	₩500,380	₩507,228	₩486,966	₩504,994	+0.92%	4022.4만
2026.04.06	₩499,939	₩515,025	₩495,672	₩505,235	+1.06%	4141.5만
2026.04.02	₩456,525	₩490,764	₩455,001	₩489,828	+7.29%	5149.9만
2026.04.01	₩466,650	₩505,409	₩458,745	₩491,981	+5.43%	7443만
2026.03.31	₩430,218	₩451,844	₩416,602	₩451,844	+5.03%	7355.2만
2026.03.30	₩485,040	₩485,240	₩425,844	₩430,391	-11.27%	7383.3만
2026.03.27	₩481,295	₩493,118	₩473,538	₩477,764	-0.73%	4580.7만
2026.03.26	₩494,883	₩500,541	₩468,108	₩475,410	-3.93%	5451.6만
2026.03.25	₩512,243	₩520,161	₩496,702	₩511,026	-0.24%	5532.9만
2026.03.24	₩536,692	₩541,641	₩520,148	₩529,002	-1.43%	4497.5만
2026.03.23	₩569,954	₩594,189	₩537,013	₩540,798	-5.12%	5480.7만
2026.03.20	₩593,721	₩600,649	₩555,523	₩565,608	-4.74%	6422.5만
2026.03.19	₩568,376	₩611,509	₩563,214	₩594,189	+4.54%	7459.2만
2026.03.18	₩621,593	₩630,394	₩612,953	₩617,541	-0.65%	5897.4만
2026.03.17	₩605,250	₩618,878	₩595,353	₩617,487	+2.02%	4301.8만
2026.03.16	₩596,717	₩608,352	₩585,469	₩590,885	-0.98%	4306.8만
2026.03.13	₩553,370	₩574,234	₩552,367	₩569,928	+2.99%	3926.1만
2026.03.12	₩548,355	₩553,343	₩530,526	₩542,135	-1.13%	3172.1만
2026.03.11	₩549,384	₩565,407	₩542,724	₩559,977	+1.93%	3019.1만
2026.03.10	₩526,969	₩555,456	₩526,474	₩539,139	+2.31%	3374.5만
2026.03.09	₩486,778	₩521,606	₩478,366	₩520,696	+6.97%	3554.7만
2026.03.06	₩508,418	₩523,184	₩491,446	₩495,258	-2.59%	3445.9만
2026.03.05	₩533,108	₩541,039	₩508,632	₩531,035	-0.39%	2996만
2026.03.04	₩526,474	₩545,519	₩518,409	₩536,010	+1.81%	3264.5만
2026.03.03	₩516,991	₩521,726	₩500,942	₩507,803	-1.78%	3901.1만
2026.03.02	₩536,946	₩558,532	₩530,968	₩551,926	+2.79%	3004.9만
2026.02.27	₩537,401	₩559,001	₩536,558	₩551,524	+2.63%	2865.4만
2026.02.26	₩568,202	₩580,453	₩537,601	₩555,791	-2.18%	3543.4만
2026.02.25	₩570,422	₩584,319	₩565,741	₩573,766	+0.59%	2729.6만
2026.02.24	₩574,060	₩583,489	₩550,066	₩559,067	-2.61%	3338.9만
2026.02.23	₩564,819	₩577,377	₩555,443	₩563,026	-0.32%	2542.7만
2026.02.20	₩555,282	₩575,866	₩555,242	₩572,656	+3.13%	2989.5만
2026.02.19	₩556,125	₩562,157	₩545,332	₩558,185	+0.37%	2165.1만
2026.02.18	₩534,311	₩572,228	₩527,758	₩563,000	+5.37%	3230.7만
2026.02.17	₩536,251	₩553,250	₩528,694	₩534,686	-0.29%	2855만
2026.02.13	₩541,921	₩562,906	₩525,230	₩550,575	+1.60%	3380.8만
2026.02.12	₩564,738	₩586,833	₩549,906	₩553,664	-1.96%	4563.9만
2026.02.11	₩528,814	₩553,918	₩517,018	₩548,809	+3.78%	4847.5만
2026.02.10	₩502,868	₩511,962	₩489,587	₩499,203	-0.73%	3543.4만
2026.02.09	₩509,154	₩524,026	₩495,766	₩512,912	+0.74%	3101만
2026.02.06	₩505,516	₩530,500	₩498,695	₩527,878	+4.42%	3719.6만
2026.02.05	₩494,348	₩522,849	₩489,507	₩512,096	+3.59%	3890만
2026.02.04	₩549,144	₩552,367	₩486,698	₩507,429	-7.60%	5807.5만
2026.02.03	₩591,367	₩591,554	₩545,051	₩560,980	-5.14%	4276.3만
2026.02.02	₩551,270	₩591,728	₩548,355	₩585,536	+6.22%	3777.1만
2026.01.30	₩597,131	₩609,208	₩544,516	₩554,881	-7.08%	5102.3만
2026.01.29	₩587,635	₩594,777	₩558,653	₩582,847	-0.81%	4267.6만
2026.01.28	₩564,992	₩587,060	₩557,717	₩582,165	+3.04%	4272.6만
2026.01.27	₩541,146	₩556,981	₩534,445	₩548,675	+1.39%	3621.2만
2026.01.26	₩528,961	₩532,305	₩513,982	₩520,388	-1.62%	2919.4만
2026.01.23	₩531,182	₩551,604	₩522,595	₩534,512	+0.63%	3540.4만
2026.01.22	₩530,486	₩532,011	₩504,112	₩531,743	+0.24%	3960.8만
2026.01.21	₩498,668	₩527,223	₩490,483	₩520,415	+4.36%	5671.3만
2026.01.20	₩487,741	₩510,317	₩483,288	₩488,169	+0.09%	4974.5만
2026.01.16	₩472,254	₩489,253	₩470,836	₩485,160	+2.73%	4790.2만
2026.01.15	₩461,862	₩465,125	₩449,744	₩450,226	-2.52%	2537만
2026.01.14	₩447,832	₩453,529	₩438,951	₩445,839	-0.44%	2027.7만
2026.01.13	₩463,119	₩469,753	₩448,340	₩452,232	-2.35%	2388.1만
2026.01.12	₩455,469	₩466,061	₩453,824	₩462,584	+1.56%	2315.3만
2026.01.09	₩445,036	₩462,490	₩436,263	₩461,541	+3.71%	3338.8만
2026.01.08	₩458,612	₩459,628	₩429,803	₩437,373	-4.63%	3389.8만
2026.01.07	₩455,683	₩463,159	₩450,961	₩454,131	-0.34%	3278.1만
2026.01.06	₩425,684	₩460,818	₩425,389	₩459,320	+7.90%	4873.2만
2026.01.05	₩434,845	₩435,380	₩414,008	₩417,485	-3.99%	3460.9만
2026.01.02	₩394,722	₩422,099	₩394,360	₩421,858	+6.87%	4260.4만
2025.12.31	₩392,100	₩392,100	₩380,077	₩381,722	-2.65%	1757.4만
2025.12.30	₩394,147	₩399,670	₩390,549	₩391,378	-0.70%	2305.6만
2025.12.29	₩374,927	₩393,879	₩372,480	₩393,705	+5.01%	2664.3만
2025.12.26	₩388,984	₩389,024	₩379,060	₩380,892	-2.08%	1787.9만
2025.12.24	₩371,811	₩386,924	₩370,808	₩383,420	+3.12%	1859.3만
2025.12.23	₩369,029	₩376,974	₩364,214	₩369,497	+0.13%	2076.8만
2025.12.22	₩370,674	₩374,473	₩358,824	₩369,925	-0.20%	3096.2만
2025.12.19	₩336,703	₩358,945	₩336,703	₩355,655	+5.63%	6231.2만
2025.12.18	₩343,096	₩352,619	₩327,675	₩332,423	-3.11%	6500.6만
2025.12.17	₩316,387	₩317,577	₩296,499	₩301,622	-4.67%	4195.7만
2025.12.16	₩315,371	₩320,186	₩308,389	₩310,970	-1.40%	2257.7만
2025.12.15	₩330,497	₩334,510	₩315,638	₩317,644	-3.89%	2748.4만
2025.12.12	₩341,946	₩342,146	₩320,079	₩322,513	-5.68%	2593.7만
2025.12.11	₩349,783	₩351,549	₩336,436	₩345,677	-1.17%	1886.7만
2025.12.10	₩341,224	₩354,090	₩335,138	₩352,699	+3.36%	2196.1만
2025.12.09	₩326,993	₩341,732	₩324,773	₩337,599	+3.24%	1706.7만
2025.12.08	₩325,656	₩333,333	₩323,141	₩330,243	+1.41%	2049.5만
2025.12.05	₩306,209	₩321,750	₩303,187	₩317,270	+3.61%	2116.1만
2025.12.04	₩307,988	₩313,177	₩298,693	₩303,133	-1.58%	2351.4만
2025.12.03	₩316,160	₩318,046	₩305,059	₩313,177	-0.94%	1918.8만
2025.12.02	₩319,316	₩326,833	₩313,405	₩320,306	+0.31%	1816.6만
2025.12.01	₩310,676	₩324,144	₩309,620	₩321,603	+3.52%	1823.8만
2025.11.28	₩315,130	₩318,447	₩312,254	₩316,280	+0.36%	1291.5만
2025.11.26	₩307,105	₩312,736	₩302,264	₩307,961	+0.28%	1781.8만
2025.11.25	₩293,196	₩302,518	₩288,889	₩300,298	+2.42%	1744.2만
2025.11.24	₩285,425	₩302,411	₩284,021	₩299,495	+4.93%	3305.3만
2025.11.21	₩273,549	₩283,539	₩257,579	₩277,347	+1.39%	3668만
2025.11.20	₩307,934	₩308,416	₩266,955	₩269,322	-12.54%	4742.1만
2025.11.19	₩303,481	₩313,431	₩289,371	₩302,157	-0.44%	3525.7만
2025.11.18	₩314,943	₩319,557	₩301,622	₩305,607	-2.96%	3384.4만
2025.11.17	₩330,243	₩348,513	₩320,266	₩323,596	-2.01%	3030.4만
2025.11.14	₩309,553	₩341,277	₩309,259	₩330,123	+6.65%	3617.1만
2025.11.13	₩325,803	₩333,694	₩307,827	₩316,909	-2.73%	3232.5만
2025.11.12	₩327,541	₩333,279	₩322,111	₩327,541	0.00%	1726.3만
2025.11.11	₩332,142	₩334,349	₩319,370	₩322,473	-2.91%	2262.3만
2025.11.10	₩331,634	₩343,818	₩331,433	₩338,776	+2.15%	2787.1만
2025.11.07	₩313,003	₩324,399	₩302,799	₩318,206	+1.66%	3061.4만
2025.11.06	₩318,099	₩329,561	₩314,140	₩318,754	+0.21%	3201.7만
2025.11.05	₩301,822	₩320,828	₩300,565	₩317,644	+5.24%	2861.7만
2025.11.04	₩297,101	₩305,835	₩290,762	₩291,604	-1.85%	2369.6만
2025.11.03	₩312,803	₩317,805	₩310,021	₩313,900	+0.35%	2119.9만
2025.10.31	₩304,604	₩309,285	₩292,661	₩299,281	-1.75%	1632만
2025.10.30	₩302,397	₩304,136	₩295,229	₩299,602	-0.92%	1479.5만
2025.10.29	₩306,356	₩310,823	₩302,397	₩303,106	-1.06%	2321.7만
2025.10.28	₩292,808	₩298,118	₩290,976	₩296,794	+1.36%	1495.8만
2025.10.27	₩300,672	₩300,899	₩288,541	₩294,373	-2.10%	2387.3만
2025.10.24	₩284,061	₩293,998	₩280,838	₩292,928	+3.12%	2582.2만
2025.10.23	₩263,076	₩279,527	₩261,070	₩276,464	+5.09%	1939.8만
2025.10.22	₩270,499	₩274,953	₩257,325	₩265,444	-1.87%	2195만
2025.10.21	₩273,241	₩275,341	₩268,613	₩270,553	-0.98%	1371.7만
2025.10.20	₩280,410	₩287,217	₩274,846	₩276,545	-1.38%	2326.8만
2025.10.17	₩266,527	₩272,024	₩261,538	₩270,673	+1.56%	2328.3만
2025.10.16	₩267,437	₩275,969	₩261,070	₩270,874	+1.29%	4204.1만
2025.10.15	₩257,432	₩257,967	₩250,665	₩256,710	-0.28%	1779.3만
2025.10.14	₩250,050	₩257,406	₩249,100	₩250,183	+0.05%	1591.2만
2025.10.13	₩255,172	₩258,663	₩251,427	₩257,820	+1.04%	2092.8만
2025.10.10	₩258,074	₩258,716	₩240,219	₩242,881	-5.89%	2699만
2025.10.09	₩258,088	₩262,969	₩253,447	₩257,232	-0.33%	1972.2만
2025.10.08	₩252,765	₩263,411	₩252,511	₩262,862	+3.99%	2683.4만
2025.10.07	₩260,602	₩261,204	₩245,074	₩248,351	-4.70%	2782.8만
2025.10.06	₩260,816	₩268,827	₩253,353	₩255,399	-2.08%	3639.2만
2025.10.03	₩247,709	₩256,590	₩247,321	₩251,213	+1.41%	2939.9만
2025.10.02	₩247,375	₩249,006	₩242,359	₩245,756	-0.65%	2512.2만
2025.10.01	₩221,482	₩243,938	₩221,348	₩243,617	+9.99%	4167.5만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.