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 | ₩1,406,653 | ₩1,406,653 | ₩1,357,054 | ₩1,373,067 | -2.39% | 1985.3만 |
| 2026.10.08 | ₩1,437,784 | ₩1,452,462 | ₩1,377,203 | ₩1,382,194 | -3.87% | 2991.1만 |
| 2026.10.07 | ₩1,357,548 | ₩1,453,422 | ₩1,349,608 | ₩1,451,795 | +6.94% | 3086만 |
| 2026.10.06 | ₩1,420,410 | ₩1,433,527 | ₩1,394,764 | ₩1,395,164 | -1.78% | 2178.1만 |
| 2026.10.05 | ₩1,427,349 | ₩1,434,288 | ₩1,408,508 | ₩1,419,716 | -0.53% | 1826.2만 |
| 2026.10.02 | ₩1,477,615 | ₩1,478,482 | ₩1,430,458 | ₩1,434,301 | -2.93% | 2733.8만 |
| 2026.10.01 | ₩1,406,533 | ₩1,466,339 | ₩1,364,927 | ₩1,464,324 | +4.11% | 4573.5만 |
| 2026.09.30 | ₩1,436,796 | ₩1,445,790 | ₩1,417,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,421,251 |
| -1.08% |
| 3110.3만 |
| 2026.09.29 | ₩1,436,703 | ₩1,444,669 | ₩1,411,363 | ₩1,421,211 | -1.08% | 1972.3만 |
|---|
| 2026.09.28 | ₩1,435,755 | ₩1,447,538 | ₩1,377,070 | ₩1,406,399 | -2.04% | 2222.7만 |
|---|
| 2026.09.25 | ₩1,462,243 | ₩1,479,443 | ₩1,431,779 | ₩1,444,162 | -1.24% | 2094.8만 |
|---|
| 2026.09.24 | ₩1,400,755 | ₩1,442,507 | ₩1,393,082 | ₩1,441,827 | +2.93% | 2207만 |
|---|
| 2026.09.23 | ₩1,467,900 | ₩1,475,146 | ₩1,420,103 | ₩1,430,285 | -2.56% | 2157.3만 |
|---|
| 2026.09.22 | ₩1,378,204 | ₩1,464,137 | ₩1,374,428 | ₩1,462,683 | +6.13% | 2919만 |
|---|
| 2026.09.21 | ₩1,394,403 | ₩1,420,424 | ₩1,375,309 | ₩1,393,029 | -0.10% | 2817.4만 |
|---|
| 2026.09.18 | ₩1,313,981 | ₩1,356,307 | ₩1,304,787 | ₩1,355,453 | +3.16% | 3580.4만 |
|---|
| 2026.09.17 | ₩1,273,750 | ₩1,315,956 | ₩1,272,322 | ₩1,304,347 | +2.40% | 2209.2만 |
|---|
| 2026.09.16 | ₩1,246,608 | ₩1,255,909 | ₩1,224,471 | ₩1,236,361 | -0.82% | 2021.3만 |
|---|
| 2026.09.15 | ₩1,250,972 | ₩1,260,900 | ₩1,227,794 | ₩1,237,762 | -1.06% | 2043.5만 |
|---|
| 2026.09.14 | ₩1,208,979 | ₩1,243,913 | ₩1,204,402 | ₩1,232,998 | +1.99% | 2714.2만 |
|---|
| 2026.09.11 | ₩1,325,296 | ₩1,326,350 | ₩1,290,843 | ₩1,301,358 | -1.81% | 2174만 |
|---|
| 2026.09.10 | ₩1,330,367 | ₩1,333,036 | ₩1,299,009 | ₩1,304,227 | -1.96% | 2623만 |
|---|
| 2026.09.09 | ₩1,332,782 | ₩1,390,947 | ₩1,324,082 | ₩1,371,425 | +2.90% | 2381.2만 |
|---|
| 2026.09.08 | ₩1,382,941 | ₩1,389,173 | ₩1,331,194 | ₩1,334,717 | -3.49% | 2660.5만 |
|---|
| 2026.09.04 | ₩1,296,127 | ₩1,358,082 | ₩1,293,005 | ₩1,356,507 | +4.66% | 3525만 |
|---|
| 2026.09.03 | ₩1,276,872 | ₩1,280,675 | ₩1,226,126 | ₩1,278,540 | +0.13% | 2417.6만 |
|---|
| 2026.09.02 | ₩1,242,072 | ₩1,278,326 | ₩1,237,174 | ₩1,275,764 | +2.71% | 2144.1만 |
|---|
| 2026.09.01 | ₩1,255,816 | ₩1,293,592 | ₩1,230,810 | ₩1,245,554 | -0.82% | 2776.2만 |
|---|
| 2026.08.31 | ₩1,242,819 | ₩1,280,955 | ₩1,242,018 | ₩1,279,301 | +2.94% | 2257만 |
|---|
| 2026.08.28 | ₩1,226,673 | ₩1,263,381 | ₩1,213,062 | ₩1,244,780 | +1.48% | 2289만 |
|---|
| 2026.08.27 | ₩1,290,349 | ₩1,292,618 | ₩1,210,127 | ₩1,248,156 | -3.27% | 2883.9만 |
|---|
| 2026.08.26 | ₩1,235,280 | ₩1,261,980 | ₩1,233,758 | ₩1,252,173 | +1.37% | 1872.2만 |
|---|
| 2026.08.25 | ₩1,239,603 | ₩1,263,208 | ₩1,222,683 | ₩1,244,927 | +0.43% | 1916.3만 |
|---|
| 2026.08.24 | ₩1,247,342 | ₩1,249,571 | ₩1,184,400 | ₩1,214,850 | -2.60% | 3001.3만 |
|---|
| 2026.08.21 | ₩1,320,599 | ₩1,320,973 | ₩1,278,673 | ₩1,290,042 | -2.31% | 2182.3만 |
|---|
| 2026.08.20 | ₩1,247,649 | ₩1,304,053 | ₩1,239,723 | ₩1,300,117 | +4.21% | 2521.2만 |
|---|
| 2026.08.19 | ₩1,280,141 | ₩1,280,995 | ₩1,221,189 | ₩1,250,451 | -2.32% | 2690.2만 |
|---|
| 2026.08.18 | ₩1,277,125 | ₩1,305,908 | ₩1,236,481 | ₩1,255,322 | -1.71% | 3730.6만 |
|---|
| 2026.08.17 | ₩1,333,770 | ₩1,382,581 | ₩1,328,045 | ₩1,350,049 | +1.22% | 3343.1만 |
|---|
| 2026.08.14 | ₩1,306,775 | ₩1,313,020 | ₩1,275,925 | ₩1,296,554 | -0.78% | 2788.1만 |
|---|
| 2026.08.13 | ₩1,218,133 | ₩1,305,014 | ₩1,209,606 | ₩1,267,425 | +4.05% | 3670.5만 |
|---|
| 2026.08.12 | ₩1,218,200 | ₩1,248,703 | ₩1,200,319 | ₩1,215,998 | -0.18% | 3680.5만 |
|---|
| 2026.08.11 | ₩1,163,304 | ₩1,172,911 | ₩1,127,036 | ₩1,158,927 | -0.38% | 2943.8만 |
|---|
| 2026.08.10 | ₩1,152,455 | ₩1,194,248 | ₩1,140,086 | ₩1,148,893 | -0.31% | 2781.9만 |
|---|
| 2026.08.07 | ₩1,205,737 | ₩1,207,338 | ₩1,130,238 | ₩1,171,003 | -2.88% | 3456.9만 |
|---|
| 2026.08.06 | ₩1,125,021 | ₩1,218,720 | ₩1,103,524 | ₩1,176,207 | +4.55% | 3578.4만 |
|---|
| 2026.08.05 | ₩1,181,318 | ₩1,239,603 | ₩1,175,847 | ₩1,191,846 | +0.89% | 3472만 |
|---|
| 2026.08.04 | ₩1,156,659 | ₩1,204,176 | ₩1,145,557 | ₩1,191,152 | +2.98% | 3747.9만 |
|---|
| 2026.08.03 | ₩1,049,295 | ₩1,116,361 | ₩1,027,598 | ₩1,106,860 | +5.49% | 4260.7만 |
|---|
| 2026.07.31 | ₩1,227,153 | ₩1,242,138 | ₩1,091,515 | ₩1,098,227 | -10.51% | 5453.9만 |
|---|
| 2026.07.30 | ₩1,058,342 | ₩1,177,582 | ₩1,052,818 | ₩1,167,120 | +10.28% | 6307.5만 |
|---|
| 2026.07.29 | ₩1,111,530 | ₩1,123,273 | ₩984,605 | ₩986,099 | -11.28% | 6984.6만 |
|---|
| 2026.07.28 | ₩1,120,350 | ₩1,132,026 | ₩1,052,938 | ₩1,094,891 | -2.27% | 6103.9만 |
|---|
| 2026.07.27 | ₩1,244,233 | ₩1,247,636 | ₩1,140,606 | ₩1,201,200 | -3.46% | 4759.1만 |
|---|
| 2026.07.24 | ₩1,279,701 | ₩1,290,523 | ₩1,206,270 | ₩1,228,888 | -3.97% | 4080.3만 |
|---|
| 2026.07.23 | ₩1,301,184 | ₩1,350,076 | ₩1,286,866 | ₩1,321,307 | +1.55% | 4019.6만 |
|---|
| 2026.07.22 | ₩1,251,973 | ₩1,311,179 | ₩1,249,050 | ₩1,280,301 | +2.26% | 3158.9만 |
|---|
| 2026.07.21 | ₩1,234,759 | ₩1,311,526 | ₩1,223,044 | ₩1,295,433 | +4.91% | 4936.9만 |
|---|
| 2026.07.20 | ₩1,181,678 | ₩1,202,267 | ₩1,146,090 | ₩1,154,844 | -2.27% | 3770.5만 |
|---|
| 2026.07.17 | ₩1,097,559 | ₩1,206,217 | ₩1,072,833 | ₩1,132,813 | +3.21% | 6334.6만 |
|---|
| 2026.07.16 | ₩1,156,592 | ₩1,184,534 | ₩1,121,551 | ₩1,138,485 | -1.57% | 4671.8만 |
|---|
| 2026.07.15 | ₩1,302,092 | ₩1,305,548 | ₩1,165,746 | ₩1,206,644 | -7.33% | 5477.9만 |
|---|
| 2026.07.14 | ₩1,318,865 | ₩1,327,431 | ₩1,267,745 | ₩1,311,846 | -0.53% | 3083.5만 |
|---|
| 2026.07.13 | ₩1,239,630 | ₩1,258,978 | ₩1,204,402 | ₩1,250,305 | +0.86% | 3553.6만 |
|---|
| 2026.07.10 | ₩1,287,640 | ₩1,331,701 | ₩1,273,162 | ₩1,306,749 | +1.48% | 3176.8만 |
|---|
| 2026.07.09 | ₩1,356,400 | ₩1,381,740 | ₩1,317,197 | ₩1,323,215 | -2.45% | 4111.1만 |
|---|
| 2026.07.08 | ₩1,204,456 | ₩1,279,661 | ₩1,201,480 | ₩1,266,050 | +5.11% | 4297.9만 |
|---|
| 2026.07.07 | ₩1,231,637 | ₩1,257,003 | ₩1,189,804 | ₩1,252,146 | +1.67% | 5236.8만 |
|---|
| 2026.07.06 | ₩1,343,711 | ₩1,359,723 | ₩1,308,817 | ₩1,314,021 | -2.21% | 3711.6만 |
|---|
| 2026.07.02 | ₩1,389,746 | ₩1,420,624 | ₩1,268,025 | ₩1,301,758 | -6.33% | 6131.7만 |
|---|
| 2026.07.01 | ₩1,443,802 | ₩1,463,804 | ₩1,377,337 | ₩1,377,444 | -4.60% | 5132.8만 |
|---|
| 2026.06.30 | ₩1,527,493 | ₩1,559,452 | ₩1,500,713 | ₩1,540,250 | +0.84% | 4215.3만 |
|---|
| 2026.06.29 | ₩1,506,103 | ₩1,532,911 | ₩1,365,928 | ₩1,528,227 | +1.47% | 6069.4만 |
|---|
| 2026.06.26 | ₩1,519,954 | ₩1,599,523 | ₩1,496,309 | ₩1,510,947 | -0.59% | 8640.5만 |
|---|
| 2026.06.25 | ₩1,645,278 | ₩1,674,634 | ₩1,516,258 | ₩1,619,338 | -1.58% | 8214.4만 |
|---|
| 2026.06.24 | ₩1,444,082 | ₩1,445,550 | ₩1,322,494 | ₩1,399,100 | -3.11% | 6893.6만 |
|---|
| 2026.06.23 | ₩1,441,120 | ₩1,501,166 | ₩1,385,743 | ₩1,403,450 | -2.61% | 6024.3만 |
|---|
| 2026.06.22 | ₩1,596,200 | ₩1,619,338 | ₩1,559,305 | ₩1,616,429 | +1.27% | 5314.1만 |
|---|
| 2026.06.18 | ₩1,478,575 | ₩1,533,765 | ₩1,458,186 | ₩1,513,162 | +2.34% | 6464.3만 |
|---|
| 2026.06.17 | ₩1,416,167 | ₩1,459,360 | ₩1,353,238 | ₩1,392,001 | -1.71% | 4614.9만 |
|---|
| 2026.06.16 | ₩1,467,407 | ₩1,481,684 | ₩1,361,057 | ₩1,362,072 | -7.18% | 4550만 |
|---|
| 2026.06.15 | ₩1,408,948 | ₩1,464,431 | ₩1,403,090 | ₩1,451,781 | +3.04% | 4499.5만 |
|---|
| 2026.06.12 | ₩1,296,754 | ₩1,351,210 | ₩1,281,249 | ₩1,309,831 | +1.01% | 4078.5만 |
|---|
| 2026.06.11 | ₩1,206,764 | ₩1,330,060 | ₩1,194,928 | ₩1,328,859 | +10.12% | 5941.9만 |
|---|
| 2026.06.10 | ₩1,207,778 | ₩1,277,633 | ₩1,178,582 | ₩1,190,098 | -1.46% | 5571.3만 |
|---|
| 2026.06.09 | ₩1,318,598 | ₩1,319,892 | ₩1,140,019 | ₩1,248,824 | -5.29% | 7344.9만 |
|---|
| 2026.06.08 | ₩1,251,999 | ₩1,284,932 | ₩1,222,950 | ₩1,266,691 | +1.17% | 5409.8만 |
|---|
| 2026.06.05 | ₩1,260,179 | ₩1,283,517 | ₩1,152,909 | ₩1,152,909 | -8.51% | 7725.1만 |
|---|
| 2026.06.04 | ₩1,343,844 | ₩1,382,901 | ₩1,296,581 | ₩1,329,033 | -1.10% | 5491.7만 |
|---|
| 2026.06.03 | ₩1,439,799 | ₩1,453,516 | ₩1,385,743 | ₩1,440,546 | +0.05% | 4032.4만 |
|---|
| 2026.06.02 | ₩1,401,089 | ₩1,436,529 | ₩1,357,321 | ₩1,419,903 | +1.34% | 4755.5만 |
|---|
| 2026.06.01 | ₩1,347,340 | ₩1,397,045 | ₩1,347,047 | ₩1,381,740 | +2.55% | 4655.2만 |
|---|
| 2026.05.29 | ₩1,276,992 | ₩1,309,017 | ₩1,254,988 | ₩1,295,673 | +1.46% | 6049.9만 |
|---|
| 2026.05.28 | ₩1,240,737 | ₩1,266,971 | ₩1,207,311 | ₩1,232,317 | -0.68% | 4969.4만 |
|---|
| 2026.05.27 | ₩1,275,204 | ₩1,275,871 | ₩1,185,121 | ₩1,238,842 | -2.85% | 7229.6만 |
|---|
| 2026.05.26 | ₩1,094,851 | ₩1,223,350 | ₩1,094,584 | ₩1,195,435 | +9.19% | 7656.1만 |
|---|
| 2026.05.22 | ₩1,009,878 | ₩1,041,075 | ₩997,041 | ₩1,002,112 | -0.77% | 3600.3만 |
|---|
| 2026.05.21 | ₩982,577 | ₩1,020,660 | ₩977,026 | ₩1,016,923 | +3.50% | 4246.2만 |
|---|
| 2026.05.20 | ₩980,709 | ₩981,669 | ₩934,940 | ₩976,745 | -0.40% | 4882.7만 |
|---|
| 2026.05.19 | ₩888,130 | ₩968,686 | ₩870,289 | ₩932,378 | +4.98% | 6179.2만 |
|---|
| 2026.05.18 | ₩1,001,391 | ₩1,010,118 | ₩885,021 | ₩909,427 | -9.18% | 6004.3만 |
|---|
| 2026.05.15 | ₩977,519 | ₩1,000,230 | ₩959,412 | ₩966,965 | -1.08% | 4851.9만 |
|---|
| 2026.05.14 | ₩1,050,976 | ₩1,083,508 | ₩1,034,977 | ₩1,035,484 | -1.47% | 4214.3만 |
|---|
| 2026.05.13 | ₩1,085,056 | ₩1,087,445 | ₩1,040,101 | ₩1,072,340 | -1.17% | 5487.5만 |
|---|
| 2026.05.12 | ₩1,033,736 | ₩1,044,491 | ₩942,866 | ₩1,022,901 | -1.05% | 7374.3만 |
|---|
| 2026.05.11 | ₩1,058,129 | ₩1,092,409 | ₩1,024,796 | ₩1,061,265 | +0.30% | 7097.3만 |
|---|
| 2026.05.08 | ₩902,635 | ₩997,055 | ₩902,314 | ₩996,521 | +10.40% | 6513.1만 |
|---|
| 2026.05.07 | ₩867,114 | ₩911,495 | ₩847,885 | ₩862,844 | -0.49% | 4752.8만 |
|---|
| 2026.05.06 | ₩881,178 | ₩890,919 | ₩837,424 | ₩889,478 | +0.94% | 5572.6만 |
|---|
| 2026.05.05 | ₩813,672 | ₩869,662 | ₩807,921 | ₩854,264 | +4.99% | 6426.9만 |
|---|
| 2026.05.04 | ₩748,048 | ₩791,015 | ₩744,258 | ₩769,198 | +2.83% | 4604.4만 |
|---|
| 2026.05.01 | ₩682,904 | ₩728,446 | ₩680,809 | ₩723,509 | +5.95% | 4021.5만 |
|---|
| 2026.04.30 | ₩706,869 | ₩714,555 | ₩670,628 | ₩690,083 | -2.37% | 3655.4만 |
|---|
| 2026.04.29 | ₩701,879 | ₩708,577 | ₩678,927 | ₩691,817 | -1.43% | 3624.9만 |
|---|
| 2026.04.28 | ₩671,909 | ₩692,311 | ₩651,479 | ₩672,909 | +0.15% | 4481.7만 |
|---|
| 2026.04.27 | ₩681,276 | ₩709,031 | ₩680,555 | ₩699,957 | +2.74% | 4129.9만 |
|---|
| 2026.04.24 | ₩661,741 | ₩676,512 | ₩652,987 | ₩662,808 | +0.16% | 3538만 |
|---|
| 2026.04.23 | ₩643,540 | ₩658,672 | ₩629,556 | ₩642,793 | -0.12% | 3817.8만 |
|---|
| 2026.04.22 | ₩617,720 | ₩656,483 | ₩611,889 | ₩650,479 | +5.30% | 4599.8만 |
|---|
| 2026.04.21 | ₩602,228 | ₩610,901 | ₩588,857 | ₩599,639 | -0.43% | 2773.4만 |
|---|
| 2026.04.20 | ₩611,475 | ₩619,895 | ₩581,652 | ₩598,358 | -2.15% | 3201.4만 |
|---|
| 2026.04.17 | ₩622,951 | ₩628,448 | ₩603,402 | ₩607,232 | -2.52% | 3340.5만 |
|---|
| 2026.04.16 | ₩604,416 | ₩616,933 | ₩592,967 | ₩610,114 | +0.94% | 3362.6만 |
|---|
| 2026.04.15 | ₩610,648 | ₩619,081 | ₩586,215 | ₩608,780 | -0.31% | 4037만 |
|---|
| 2026.04.14 | ₩579,584 | ₩621,523 | ₩566,920 | ₩621,363 | +7.21% | 5253.5만 |
|---|
| 2026.04.13 | ₩555,725 | ₩569,616 | ₩545,090 | ₩569,189 | +2.42% | 3701.6만 |
|---|
| 2026.04.10 | ₩560,822 | ₩565,586 | ₩547,158 | ₩561,223 | +0.07% | 3637.8만 |
|---|
| 2026.04.09 | ₩543,903 | ₩565,693 | ₩531,666 | ₩562,450 | +3.41% | 4310.1만 |
|---|
| 2026.04.08 | ₩553,937 | ₩555,098 | ₩532,254 | ₩542,728 | -2.02% | 4921.7만 |
|---|
| 2026.04.07 | ₩499,228 | ₩506,060 | ₩485,844 | ₩503,831 | +0.92% | 4022.4만 |
|---|
| 2026.04.06 | ₩498,787 | ₩513,839 | ₩494,531 | ₩504,072 | +1.06% | 4141.5만 |
|---|
| 2026.04.02 | ₩455,474 | ₩489,634 | ₩453,953 | ₩488,700 | +7.29% | 5149.9만 |
|---|
| 2026.04.01 | ₩465,575 | ₩504,245 | ₩457,689 | ₩490,848 | +5.43% | 7443만 |
|---|
| 2026.03.31 | ₩429,227 | ₩450,804 | ₩415,643 | ₩450,804 | +5.03% | 7355.2만 |
|---|
| 2026.03.30 | ₩483,923 | ₩484,123 | ₩424,863 | ₩429,400 | -11.27% | 7383.3만 |
|---|
| 2026.03.27 | ₩480,186 | ₩491,982 | ₩472,447 | ₩476,664 | -0.73% | 4580.7만 |
|---|
| 2026.03.26 | ₩493,744 | ₩499,388 | ₩467,029 | ₩474,315 | -3.93% | 5451.6만 |
|---|
| 2026.03.25 | ₩511,064 | ₩518,963 | ₩495,558 | ₩509,849 | -0.24% | 5532.9만 |
|---|
| 2026.03.24 | ₩535,456 | ₩540,393 | ₩518,950 | ₩527,783 | -1.43% | 4497.5만 |
|---|
| 2026.03.23 | ₩568,642 | ₩592,821 | ₩535,776 | ₩539,553 | -5.12% | 5480.7만 |
|---|
| 2026.03.20 | ₩592,354 | ₩599,266 | ₩554,244 | ₩564,305 | -4.74% | 6422.5만 |
|---|
| 2026.03.19 | ₩567,067 | ₩610,101 | ₩561,917 | ₩592,821 | +4.54% | 7459.2만 |
|---|
| 2026.03.18 | ₩620,162 | ₩628,942 | ₩611,542 | ₩616,119 | -0.65% | 5897.4만 |
|---|
| 2026.03.17 | ₩603,856 | ₩617,453 | ₩593,981 | ₩616,065 | +2.02% | 4301.8만 |
|---|
| 2026.03.16 | ₩595,343 | ₩606,952 | ₩584,120 | ₩589,525 | -0.98% | 4306.8만 |
|---|
| 2026.03.13 | ₩552,096 | ₩572,912 | ₩551,095 | ₩568,615 | +2.99% | 3926.1만 |
|---|
| 2026.03.12 | ₩547,092 | ₩552,069 | ₩529,305 | ₩540,887 | -1.13% | 3172.1만 |
|---|
| 2026.03.11 | ₩548,119 | ₩564,105 | ₩541,474 | ₩558,687 | +1.93% | 3019.1만 |
|---|
| 2026.03.10 | ₩525,755 | ₩554,177 | ₩525,261 | ₩537,898 | +2.31% | 3374.5만 |
|---|
| 2026.03.09 | ₩485,657 | ₩520,404 | ₩477,264 | ₩519,497 | +6.97% | 3554.7만 |
|---|
| 2026.03.06 | ₩507,247 | ₩521,979 | ₩490,314 | ₩494,117 | -2.59% | 3445.9만 |
|---|
| 2026.03.05 | ₩531,880 | ₩539,793 | ₩507,461 | ₩529,812 | -0.39% | 2996만 |
|---|
| 2026.03.04 | ₩525,261 | ₩544,263 | ₩517,215 | ₩534,775 | +1.81% | 3264.5만 |
|---|
| 2026.03.03 | ₩515,801 | ₩520,524 | ₩499,788 | ₩506,634 | -1.78% | 3901.1만 |
|---|
| 2026.03.02 | ₩535,710 | ₩557,246 | ₩529,745 | ₩550,654 | +2.79% | 3004.9만 |
|---|
| 2026.02.27 | ₩536,163 | ₩557,713 | ₩535,323 | ₩550,254 | +2.63% | 2865.4만 |
|---|
| 2026.02.26 | ₩566,894 | ₩579,117 | ₩536,363 | ₩554,511 | -2.18% | 3543.4만 |
|---|
| 2026.02.25 | ₩569,109 | ₩582,973 | ₩564,439 | ₩572,445 | +0.59% | 2729.6만 |
|---|
| 2026.02.24 | ₩572,738 | ₩582,146 | ₩548,800 | ₩557,780 | -2.61% | 3338.9만 |
|---|
| 2026.02.23 | ₩563,518 | ₩576,048 | ₩554,164 | ₩561,730 | -0.32% | 2542.7만 |
|---|
| 2026.02.20 | ₩554,004 | ₩574,540 | ₩553,964 | ₩571,337 | +3.13% | 2989.5만 |
|---|
| 2026.02.19 | ₩554,844 | ₩560,862 | ₩544,076 | ₩556,899 | +0.37% | 2165.1만 |
|---|
| 2026.02.18 | ₩533,081 | ₩570,910 | ₩526,542 | ₩561,703 | +5.37% | 3230.7만 |
|---|
| 2026.02.17 | ₩535,016 | ₩551,975 | ₩527,476 | ₩533,454 | -0.29% | 2855만 |
|---|
| 2026.02.13 | ₩540,673 | ₩561,610 | ₩524,020 | ₩549,307 | +1.60% | 3380.8만 |
|---|
| 2026.02.12 | ₩563,438 | ₩585,482 | ₩548,640 | ₩552,389 | -1.96% | 4563.9만 |
|---|
| 2026.02.11 | ₩527,597 | ₩552,643 | ₩515,827 | ₩547,545 | +3.78% | 4847.5만 |
|---|
| 2026.02.10 | ₩501,710 | ₩510,784 | ₩488,459 | ₩498,054 | -0.73% | 3543.4만 |
|---|
| 2026.02.09 | ₩507,981 | ₩522,820 | ₩494,624 | ₩511,731 | +0.74% | 3101만 |
|---|
| 2026.02.06 | ₩504,352 | ₩529,278 | ₩497,547 | ₩526,662 | +4.42% | 3719.6만 |
|---|
| 2026.02.05 | ₩493,210 | ₩521,645 | ₩488,379 | ₩510,917 | +3.59% | 3890만 |
|---|
| 2026.02.04 | ₩547,879 | ₩551,095 | ₩485,577 | ₩506,260 | -7.60% | 5807.5만 |
|---|
| 2026.02.03 | ₩590,005 | ₩590,192 | ₩543,796 | ₩559,688 | -5.14% | 4276.3만 |
|---|
| 2026.02.02 | ₩550,001 | ₩590,365 | ₩547,092 | ₩584,187 | +6.22% | 3777.1만 |
|---|
| 2026.01.30 | ₩595,756 | ₩607,806 | ₩543,262 | ₩553,603 | -7.08% | 5102.3만 |
|---|
| 2026.01.29 | ₩586,282 | ₩593,408 | ₩557,366 | ₩581,505 | -0.81% | 4267.6만 |
|---|
| 2026.01.28 | ₩563,691 | ₩585,708 | ₩556,432 | ₩580,825 | +3.04% | 4272.6만 |
|---|
| 2026.01.27 | ₩539,899 | ₩555,698 | ₩533,214 | ₩547,412 | +1.39% | 3621.2만 |
|---|
| 2026.01.26 | ₩527,743 | ₩531,079 | ₩512,798 | ₩519,190 | -1.62% | 2919.4만 |
|---|
| 2026.01.23 | ₩529,958 | ₩550,334 | ₩521,392 | ₩533,281 | +0.63% | 3540.4만 |
|---|
| 2026.01.22 | ₩529,265 | ₩530,786 | ₩502,951 | ₩530,519 | +0.24% | 3960.8만 |
|---|
| 2026.01.21 | ₩497,520 | ₩526,009 | ₩489,354 | ₩519,217 | +4.36% | 5671.3만 |
|---|
| 2026.01.20 | ₩486,618 | ₩509,142 | ₩482,175 | ₩487,045 | +0.09% | 4974.5만 |
|---|
| 2026.01.16 | ₩471,166 | ₩488,126 | ₩469,752 | ₩484,043 | +2.73% | 4790.2만 |
|---|
| 2026.01.15 | ₩460,798 | ₩464,054 | ₩448,709 | ₩449,189 | -2.52% | 2537만 |
|---|
| 2026.01.14 | ₩446,800 | ₩452,485 | ₩437,940 | ₩444,812 | -0.44% | 2027.7만 |
|---|
| 2026.01.13 | ₩462,052 | ₩468,671 | ₩447,308 | ₩451,191 | -2.35% | 2388.1만 |
|---|
| 2026.01.12 | ₩454,420 | ₩464,988 | ₩452,778 | ₩461,519 | +1.56% | 2315.3만 |
|---|
| 2026.01.09 | ₩444,012 | ₩461,425 | ₩435,258 | ₩460,478 | +3.71% | 3338.8만 |
|---|
| 2026.01.08 | ₩457,555 | ₩458,570 | ₩428,813 | ₩436,366 | -4.63% | 3389.8만 |
|---|
| 2026.01.07 | ₩454,633 | ₩462,092 | ₩449,923 | ₩453,085 | -0.34% | 3278.1만 |
|---|
| 2026.01.06 | ₩424,703 | ₩459,757 | ₩424,410 | ₩458,263 | +7.90% | 4873.2만 |
|---|
| 2026.01.05 | ₩433,844 | ₩434,377 | ₩413,054 | ₩416,524 | -3.99% | 3460.9만 |
|---|
| 2026.01.02 | ₩393,813 | ₩421,127 | ₩393,452 | ₩420,887 | +6.87% | 4260.4만 |
|---|
| 2025.12.31 | ₩391,197 | ₩391,197 | ₩379,201 | ₩380,843 | -2.65% | 1757.4만 |
|---|
| 2025.12.30 | ₩393,239 | ₩398,750 | ₩389,649 | ₩390,477 | -0.70% | 2305.6만 |
|---|
| 2025.12.29 | ₩374,064 | ₩392,972 | ₩371,622 | ₩392,798 | +5.01% | 2664.3만 |
|---|
| 2025.12.26 | ₩388,088 | ₩388,128 | ₩378,187 | ₩380,015 | -2.08% | 1787.9만 |
|---|
| 2025.12.24 | ₩370,955 | ₩386,033 | ₩369,954 | ₩382,537 | +3.12% | 1859.3만 |
|---|
| 2025.12.23 | ₩368,179 | ₩376,106 | ₩363,376 | ₩368,646 | +0.13% | 2076.8만 |
|---|
| 2025.12.22 | ₩369,821 | ₩373,610 | ₩357,998 | ₩369,073 | -0.20% | 3096.2만 |
|---|
| 2025.12.19 | ₩335,928 | ₩358,118 | ₩335,928 | ₩354,836 | +5.63% | 6231.2만 |
|---|
| 2025.12.18 | ₩342,306 | ₩351,807 | ₩326,921 | ₩331,658 | -3.11% | 6500.6만 |
|---|
| 2025.12.17 | ₩315,659 | ₩316,846 | ₩295,816 | ₩300,927 | -4.67% | 4195.7만 |
|---|
| 2025.12.16 | ₩314,644 | ₩319,448 | ₩307,679 | ₩310,254 | -1.40% | 2257.7만 |
|---|
| 2025.12.15 | ₩329,736 | ₩333,739 | ₩314,911 | ₩316,913 | -3.89% | 2748.4만 |
|---|
| 2025.12.12 | ₩341,158 | ₩341,359 | ₩319,341 | ₩321,770 | -5.68% | 2593.7만 |
|---|
| 2025.12.11 | ₩348,978 | ₩350,739 | ₩335,661 | ₩344,881 | -1.17% | 1886.7만 |
|---|
| 2025.12.10 | ₩340,438 | ₩353,274 | ₩334,366 | ₩351,887 | +3.36% | 2196.1만 |
|---|
| 2025.12.09 | ₩326,240 | ₩340,945 | ₩324,025 | ₩336,822 | +3.24% | 1706.7만 |
|---|
| 2025.12.08 | ₩324,906 | ₩332,565 | ₩322,397 | ₩329,483 | +1.41% | 2049.5만 |
|---|
| 2025.12.05 | ₩305,504 | ₩321,009 | ₩302,488 | ₩316,539 | +3.61% | 2116.1만 |
|---|
| 2025.12.04 | ₩307,279 | ₩312,456 | ₩298,005 | ₩302,435 | -1.58% | 2351.4만 |
|---|
| 2025.12.03 | ₩315,432 | ₩317,313 | ₩304,356 | ₩312,456 | -0.94% | 1918.8만 |
|---|
| 2025.12.02 | ₩318,581 | ₩326,080 | ₩312,683 | ₩319,568 | +0.31% | 1816.6만 |
|---|
| 2025.12.01 | ₩309,961 | ₩323,398 | ₩308,907 | ₩320,863 | +3.52% | 1823.8만 |
|---|
| 2025.11.28 | ₩314,404 | ₩317,714 | ₩311,535 | ₩315,552 | +0.36% | 1291.5만 |
|---|
| 2025.11.26 | ₩306,398 | ₩312,016 | ₩301,568 | ₩307,252 | +0.28% | 1781.8만 |
|---|
| 2025.11.25 | ₩292,521 | ₩301,821 | ₩288,224 | ₩299,606 | +2.42% | 1744.2만 |
|---|
| 2025.11.24 | ₩284,768 | ₩301,714 | ₩283,367 | ₩298,805 | +4.93% | 3305.3만 |
|---|
| 2025.11.21 | ₩272,919 | ₩282,886 | ₩256,986 | ₩276,708 | +1.39% | 3668만 |
|---|
| 2025.11.20 | ₩307,225 | ₩307,706 | ₩266,340 | ₩268,702 | -12.54% | 4742.1만 |
|---|
| 2025.11.19 | ₩302,782 | ₩312,710 | ₩288,704 | ₩301,461 | -0.44% | 3525.7만 |
|---|
| 2025.11.18 | ₩314,217 | ₩318,821 | ₩300,927 | ₩304,904 | -2.96% | 3384.4만 |
|---|
| 2025.11.17 | ₩329,483 | ₩347,710 | ₩319,528 | ₩322,851 | -2.01% | 3030.4만 |
|---|
| 2025.11.14 | ₩308,840 | ₩340,491 | ₩308,546 | ₩329,363 | +6.65% | 3617.1만 |
|---|
| 2025.11.13 | ₩325,053 | ₩332,925 | ₩307,119 | ₩316,179 | -2.73% | 3232.5만 |
|---|
| 2025.11.12 | ₩326,787 | ₩332,512 | ₩321,370 | ₩326,787 | 0.00% | 1726.3만 |
|---|
| 2025.11.11 | ₩331,377 | ₩333,579 | ₩318,634 | ₩321,730 | -2.91% | 2262.3만 |
|---|
| 2025.11.10 | ₩330,870 | ₩343,027 | ₩330,670 | ₩337,996 | +2.15% | 2787.1만 |
|---|
| 2025.11.07 | ₩312,283 | ₩323,651 | ₩302,101 | ₩317,473 | +1.66% | 3061.4만 |
|---|
| 2025.11.06 | ₩317,367 | ₩328,802 | ₩313,417 | ₩318,020 | +0.21% | 3201.7만 |
|---|
| 2025.11.05 | ₩301,127 | ₩320,089 | ₩299,873 | ₩316,913 | +5.24% | 2861.7만 |
|---|
| 2025.11.04 | ₩296,417 | ₩305,130 | ₩290,092 | ₩290,933 | -1.85% | 2369.6만 |
|---|
| 2025.11.03 | ₩312,082 | ₩317,073 | ₩309,307 | ₩313,177 | +0.35% | 2119.9만 |
|---|
| 2025.10.31 | ₩303,903 | ₩308,573 | ₩291,987 | ₩298,592 | -1.75% | 1632만 |
|---|
| 2025.10.30 | ₩301,701 | ₩303,436 | ₩294,549 | ₩298,912 | -0.92% | 1479.5만 |
|---|
| 2025.10.29 | ₩305,651 | ₩310,108 | ₩301,701 | ₩302,408 | -1.06% | 2321.7만 |
|---|
| 2025.10.28 | ₩292,134 | ₩297,431 | ₩290,306 | ₩296,110 | +1.36% | 1495.8만 |
|---|
| 2025.10.27 | ₩299,980 | ₩300,207 | ₩287,877 | ₩293,695 | -2.10% | 2387.3만 |
|---|
| 2025.10.24 | ₩283,407 | ₩293,321 | ₩280,191 | ₩292,254 | +3.12% | 2582.2만 |
|---|
| 2025.10.23 | ₩262,471 | ₩278,883 | ₩260,469 | ₩275,828 | +5.09% | 1939.8만 |
|---|
| 2025.10.22 | ₩269,876 | ₩274,320 | ₩256,733 | ₩264,832 | -1.87% | 2195만 |
|---|
| 2025.10.21 | ₩272,612 | ₩274,707 | ₩267,995 | ₩269,930 | -0.98% | 1371.7만 |
|---|
| 2025.10.20 | ₩279,764 | ₩286,556 | ₩274,213 | ₩275,908 | -1.38% | 2326.8만 |
|---|
| 2025.10.17 | ₩265,913 | ₩271,398 | ₩260,936 | ₩270,050 | +1.56% | 2328.3만 |
|---|
| 2025.10.16 | ₩266,821 | ₩275,334 | ₩260,469 | ₩270,250 | +1.29% | 4204.1만 |
|---|
| 2025.10.15 | ₩256,840 | ₩257,373 | ₩250,088 | ₩256,119 | -0.28% | 1779.3만 |
|---|
| 2025.10.14 | ₩249,474 | ₩256,813 | ₩248,526 | ₩249,607 | +0.05% | 1591.2만 |
|---|
| 2025.10.13 | ₩254,584 | ₩258,067 | ₩250,848 | ₩257,227 | +1.04% | 2092.8만 |
|---|
| 2025.10.10 | ₩257,480 | ₩258,121 | ₩239,666 | ₩242,322 | -5.89% | 2699만 |
|---|