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 | ₩1,408,561 | ₩1,408,561 | ₩1,358,895 | ₩1,374,929 | -2.39% | 1985.3만 |
| 2026.10.08 | ₩1,439,734 | ₩1,454,432 | ₩1,379,071 | ₩1,384,069 | -3.87% | 2991.1만 |
| 2026.10.07 | ₩1,359,389 | ₩1,455,394 | ₩1,351,439 | ₩1,453,764 | +6.94% | 3086만 |
| 2026.10.06 | ₩1,422,337 | ₩1,435,472 | ₩1,396,656 | ₩1,397,056 | -1.78% | 2178.1만 |
| 2026.10.05 | ₩1,429,285 | ₩1,436,233 | ₩1,410,418 | ₩1,421,642 | -0.53% | 1826.2만 |
| 2026.10.02 | ₩1,479,619 | ₩1,480,487 | ₩1,432,398 | ₩1,436,247 | -2.93% | 2733.8만 |
| 2026.10.01 | ₩1,408,441 | ₩1,468,328 | ₩1,366,779 | ₩1,466,311 | +4.11% | 4573.5만 |
| 2026.09.30 | ₩1,438,745 | ₩1,447,751 | ₩1,419,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,423,179 |
| -1.08% |
| 3110.3만 |
| 2026.09.29 | ₩1,438,652 | ₩1,446,629 | ₩1,413,278 | ₩1,423,139 | -1.08% | 1972.3만 |
|---|
| 2026.09.28 | ₩1,437,703 | ₩1,449,502 | ₩1,378,938 | ₩1,408,307 | -2.04% | 2222.7만 |
|---|
| 2026.09.25 | ₩1,464,226 | ₩1,481,449 | ₩1,433,721 | ₩1,446,121 | -1.24% | 2094.8만 |
|---|
| 2026.09.24 | ₩1,402,655 | ₩1,444,464 | ₩1,394,972 | ₩1,443,783 | +2.93% | 2207만 |
|---|
| 2026.09.23 | ₩1,469,891 | ₩1,477,147 | ₩1,422,030 | ₩1,432,225 | -2.56% | 2157.3만 |
|---|
| 2026.09.22 | ₩1,380,073 | ₩1,466,124 | ₩1,376,292 | ₩1,464,667 | +6.13% | 2919만 |
|---|
| 2026.09.21 | ₩1,396,295 | ₩1,422,350 | ₩1,377,174 | ₩1,394,918 | -0.10% | 2817.4만 |
|---|
| 2026.09.18 | ₩1,315,763 | ₩1,358,147 | ₩1,306,557 | ₩1,357,292 | +3.16% | 3580.4만 |
|---|
| 2026.09.17 | ₩1,275,477 | ₩1,317,741 | ₩1,274,048 | ₩1,306,116 | +2.40% | 2209.2만 |
|---|
| 2026.09.16 | ₩1,248,299 | ₩1,257,613 | ₩1,226,132 | ₩1,238,038 | -0.82% | 2021.3만 |
|---|
| 2026.09.15 | ₩1,252,669 | ₩1,262,610 | ₩1,229,459 | ₩1,239,441 | -1.06% | 2043.5만 |
|---|
| 2026.09.14 | ₩1,210,619 | ₩1,245,600 | ₩1,206,036 | ₩1,234,670 | +1.99% | 2714.2만 |
|---|
| 2026.09.11 | ₩1,327,094 | ₩1,328,150 | ₩1,292,594 | ₩1,303,123 | -1.81% | 2174만 |
|---|
| 2026.09.10 | ₩1,332,171 | ₩1,334,844 | ₩1,300,771 | ₩1,305,996 | -1.96% | 2623만 |
|---|
| 2026.09.09 | ₩1,334,590 | ₩1,392,834 | ₩1,325,878 | ₩1,373,286 | +2.90% | 2381.2만 |
|---|
| 2026.09.08 | ₩1,384,817 | ₩1,391,057 | ₩1,333,000 | ₩1,336,527 | -3.49% | 2660.5만 |
|---|
| 2026.09.04 | ₩1,297,885 | ₩1,359,924 | ₩1,294,758 | ₩1,358,347 | +4.66% | 3525만 |
|---|
| 2026.09.03 | ₩1,278,604 | ₩1,282,412 | ₩1,227,789 | ₩1,280,274 | +0.13% | 2417.6만 |
|---|
| 2026.09.02 | ₩1,243,756 | ₩1,280,060 | ₩1,238,853 | ₩1,277,495 | +2.71% | 2144.1만 |
|---|
| 2026.09.01 | ₩1,257,519 | ₩1,295,346 | ₩1,232,479 | ₩1,247,244 | -0.82% | 2776.2만 |
|---|
| 2026.08.31 | ₩1,244,505 | ₩1,282,693 | ₩1,243,703 | ₩1,281,036 | +2.94% | 2257만 |
|---|
| 2026.08.28 | ₩1,228,337 | ₩1,265,095 | ₩1,214,708 | ₩1,246,469 | +1.48% | 2289만 |
|---|
| 2026.08.27 | ₩1,292,099 | ₩1,294,371 | ₩1,211,768 | ₩1,249,849 | -3.27% | 2883.9만 |
|---|
| 2026.08.26 | ₩1,236,955 | ₩1,263,692 | ₩1,235,432 | ₩1,253,871 | +1.37% | 1872.2만 |
|---|
| 2026.08.25 | ₩1,241,284 | ₩1,264,921 | ₩1,224,342 | ₩1,246,616 | +0.43% | 1916.3만 |
|---|
| 2026.08.24 | ₩1,249,034 | ₩1,251,266 | ₩1,186,007 | ₩1,216,498 | -2.60% | 3001.3만 |
|---|
| 2026.08.21 | ₩1,322,391 | ₩1,322,765 | ₩1,280,408 | ₩1,291,792 | -2.31% | 2182.3만 |
|---|
| 2026.08.20 | ₩1,249,342 | ₩1,305,822 | ₩1,241,405 | ₩1,301,880 | +4.21% | 2521.2만 |
|---|
| 2026.08.19 | ₩1,281,878 | ₩1,282,733 | ₩1,222,845 | ₩1,252,148 | -2.32% | 2690.2만 |
|---|
| 2026.08.18 | ₩1,278,858 | ₩1,307,679 | ₩1,238,158 | ₩1,257,025 | -1.71% | 3730.6만 |
|---|
| 2026.08.17 | ₩1,335,579 | ₩1,384,456 | ₩1,329,847 | ₩1,351,880 | +1.22% | 3343.1만 |
|---|
| 2026.08.14 | ₩1,308,548 | ₩1,314,801 | ₩1,277,655 | ₩1,298,313 | -0.78% | 2788.1만 |
|---|
| 2026.08.13 | ₩1,219,785 | ₩1,306,784 | ₩1,211,247 | ₩1,269,144 | +4.05% | 3670.5만 |
|---|
| 2026.08.12 | ₩1,219,852 | ₩1,250,397 | ₩1,201,947 | ₩1,217,647 | -0.18% | 3680.5만 |
|---|
| 2026.08.11 | ₩1,164,882 | ₩1,174,502 | ₩1,128,564 | ₩1,160,499 | -0.38% | 2943.8만 |
|---|
| 2026.08.10 | ₩1,154,019 | ₩1,195,868 | ₩1,141,632 | ₩1,150,451 | -0.31% | 2781.9만 |
|---|
| 2026.08.07 | ₩1,207,372 | ₩1,208,976 | ₩1,131,771 | ₩1,172,591 | -2.88% | 3456.9만 |
|---|
| 2026.08.06 | ₩1,126,547 | ₩1,220,373 | ₩1,105,021 | ₩1,177,803 | +4.55% | 3578.4만 |
|---|
| 2026.08.05 | ₩1,182,920 | ₩1,241,284 | ₩1,177,442 | ₩1,193,463 | +0.89% | 3472만 |
|---|
| 2026.08.04 | ₩1,158,228 | ₩1,205,809 | ₩1,147,111 | ₩1,192,768 | +2.98% | 3747.9만 |
|---|
| 2026.08.03 | ₩1,050,718 | ₩1,117,875 | ₩1,028,992 | ₩1,108,361 | +5.49% | 4260.7만 |
|---|
| 2026.07.31 | ₩1,228,818 | ₩1,243,823 | ₩1,092,995 | ₩1,099,716 | -10.51% | 5453.9만 |
|---|
| 2026.07.30 | ₩1,059,778 | ₩1,179,179 | ₩1,054,246 | ₩1,168,703 | +10.28% | 6307.5만 |
|---|
| 2026.07.29 | ₩1,113,038 | ₩1,124,796 | ₩985,941 | ₩987,437 | -11.28% | 6984.6만 |
|---|
| 2026.07.28 | ₩1,121,870 | ₩1,133,562 | ₩1,054,366 | ₩1,096,376 | -2.27% | 6103.9만 |
|---|
| 2026.07.27 | ₩1,245,921 | ₩1,249,328 | ₩1,142,153 | ₩1,202,829 | -3.46% | 4759.1만 |
|---|
| 2026.07.24 | ₩1,281,437 | ₩1,292,273 | ₩1,207,907 | ₩1,230,555 | -3.97% | 4080.3만 |
|---|
| 2026.07.23 | ₩1,302,949 | ₩1,351,907 | ₩1,288,612 | ₩1,323,099 | +1.55% | 4019.6만 |
|---|
| 2026.07.22 | ₩1,253,671 | ₩1,312,957 | ₩1,250,745 | ₩1,282,038 | +2.26% | 3158.9만 |
|---|
| 2026.07.21 | ₩1,236,434 | ₩1,313,305 | ₩1,224,703 | ₩1,297,190 | +4.91% | 4936.9만 |
|---|
| 2026.07.20 | ₩1,183,281 | ₩1,203,898 | ₩1,147,645 | ₩1,156,410 | -2.27% | 3770.5만 |
|---|
| 2026.07.17 | ₩1,099,048 | ₩1,207,853 | ₩1,074,289 | ₩1,134,350 | +3.21% | 6334.6만 |
|---|
| 2026.07.16 | ₩1,158,161 | ₩1,186,140 | ₩1,123,073 | ₩1,140,029 | -1.57% | 4671.8만 |
|---|
| 2026.07.15 | ₩1,303,858 | ₩1,307,319 | ₩1,167,327 | ₩1,208,281 | -7.33% | 5477.9만 |
|---|
| 2026.07.14 | ₩1,320,654 | ₩1,329,232 | ₩1,269,465 | ₩1,313,625 | -0.53% | 3083.5만 |
|---|
| 2026.07.13 | ₩1,241,311 | ₩1,260,686 | ₩1,206,036 | ₩1,252,001 | +0.86% | 3553.6만 |
|---|
| 2026.07.10 | ₩1,289,387 | ₩1,333,508 | ₩1,274,889 | ₩1,308,521 | +1.48% | 3176.8만 |
|---|
| 2026.07.09 | ₩1,358,240 | ₩1,383,614 | ₩1,318,983 | ₩1,325,010 | -2.45% | 4111.1만 |
|---|
| 2026.07.08 | ₩1,206,090 | ₩1,281,397 | ₩1,203,110 | ₩1,267,768 | +5.11% | 4297.9만 |
|---|
| 2026.07.07 | ₩1,233,308 | ₩1,258,708 | ₩1,191,418 | ₩1,253,845 | +1.67% | 5236.8만 |
|---|
| 2026.07.06 | ₩1,345,533 | ₩1,361,567 | ₩1,310,592 | ₩1,315,803 | -2.21% | 3711.6만 |
|---|
| 2026.07.02 | ₩1,391,631 | ₩1,422,551 | ₩1,269,745 | ₩1,303,524 | -6.33% | 6131.7만 |
|---|
| 2026.07.01 | ₩1,445,760 | ₩1,465,789 | ₩1,379,205 | ₩1,379,312 | -4.60% | 5132.8만 |
|---|
| 2026.06.30 | ₩1,529,565 | ₩1,561,567 | ₩1,502,748 | ₩1,542,339 | +0.84% | 4215.3만 |
|---|
| 2026.06.29 | ₩1,508,146 | ₩1,534,990 | ₩1,367,781 | ₩1,530,300 | +1.47% | 6069.4만 |
|---|
| 2026.06.26 | ₩1,522,016 | ₩1,601,692 | ₩1,498,339 | ₩1,512,997 | -0.59% | 8640.5만 |
|---|
| 2026.06.25 | ₩1,647,510 | ₩1,676,906 | ₩1,518,315 | ₩1,621,535 | -1.58% | 8214.4만 |
|---|
| 2026.06.24 | ₩1,446,041 | ₩1,447,510 | ₩1,324,288 | ₩1,400,998 | -3.11% | 6893.6만 |
|---|
| 2026.06.23 | ₩1,443,074 | ₩1,503,203 | ₩1,387,623 | ₩1,405,354 | -2.61% | 6024.3만 |
|---|
| 2026.06.22 | ₩1,598,365 | ₩1,621,535 | ₩1,561,420 | ₩1,618,622 | +1.27% | 5314.1만 |
|---|
| 2026.06.18 | ₩1,480,581 | ₩1,535,845 | ₩1,460,164 | ₩1,515,215 | +2.34% | 6464.3만 |
|---|
| 2026.06.17 | ₩1,418,088 | ₩1,461,340 | ₩1,355,074 | ₩1,393,890 | -1.71% | 4614.9만 |
|---|
| 2026.06.16 | ₩1,469,397 | ₩1,483,694 | ₩1,362,904 | ₩1,363,919 | -7.18% | 4550만 |
|---|
| 2026.06.15 | ₩1,410,859 | ₩1,466,417 | ₩1,404,993 | ₩1,453,750 | +3.04% | 4499.5만 |
|---|
| 2026.06.12 | ₩1,298,513 | ₩1,353,043 | ₩1,282,987 | ₩1,311,608 | +1.01% | 4078.5만 |
|---|
| 2026.06.11 | ₩1,208,401 | ₩1,331,864 | ₩1,196,549 | ₩1,330,662 | +10.12% | 5941.9만 |
|---|
| 2026.06.10 | ₩1,209,417 | ₩1,279,366 | ₩1,180,181 | ₩1,191,712 | -1.46% | 5571.3만 |
|---|
| 2026.06.09 | ₩1,320,386 | ₩1,321,682 | ₩1,141,565 | ₩1,250,518 | -5.29% | 7344.9만 |
|---|
| 2026.06.08 | ₩1,253,698 | ₩1,286,675 | ₩1,224,609 | ₩1,268,409 | +1.17% | 5409.8만 |
|---|
| 2026.06.05 | ₩1,261,888 | ₩1,285,258 | ₩1,154,473 | ₩1,154,473 | -8.51% | 7725.1만 |
|---|
| 2026.06.04 | ₩1,345,667 | ₩1,384,777 | ₩1,298,339 | ₩1,330,835 | -1.10% | 5491.7만 |
|---|
| 2026.06.03 | ₩1,441,752 | ₩1,455,488 | ₩1,387,623 | ₩1,442,500 | +0.05% | 4032.4만 |
|---|
| 2026.06.02 | ₩1,402,989 | ₩1,438,478 | ₩1,359,162 | ₩1,421,829 | +1.34% | 4755.5만 |
|---|
| 2026.06.01 | ₩1,349,168 | ₩1,398,940 | ₩1,348,874 | ₩1,383,614 | +2.55% | 4655.2만 |
|---|
| 2026.05.29 | ₩1,278,724 | ₩1,310,793 | ₩1,256,691 | ₩1,297,431 | +1.46% | 6049.9만 |
|---|
| 2026.05.28 | ₩1,242,420 | ₩1,268,690 | ₩1,208,949 | ₩1,233,989 | -0.68% | 4969.4만 |
|---|
| 2026.05.27 | ₩1,276,934 | ₩1,277,602 | ₩1,186,728 | ₩1,240,523 | -2.85% | 7229.6만 |
|---|
| 2026.05.26 | ₩1,096,336 | ₩1,225,010 | ₩1,096,068 | ₩1,197,057 | +9.19% | 7656.1만 |
|---|
| 2026.05.22 | ₩1,011,248 | ₩1,042,488 | ₩998,394 | ₩1,003,471 | -0.77% | 3600.3만 |
|---|
| 2026.05.21 | ₩983,909 | ₩1,022,044 | ₩978,351 | ₩1,018,303 | +3.50% | 4246.2만 |
|---|
| 2026.05.20 | ₩982,039 | ₩983,001 | ₩936,208 | ₩978,070 | -0.40% | 4882.7만 |
|---|
| 2026.05.19 | ₩889,335 | ₩970,000 | ₩871,470 | ₩933,642 | +4.98% | 6179.2만 |
|---|
| 2026.05.18 | ₩1,002,750 | ₩1,011,488 | ₩886,221 | ₩910,660 | -9.18% | 6004.3만 |
|---|
| 2026.05.15 | ₩978,845 | ₩1,001,587 | ₩960,713 | ₩968,276 | -1.08% | 4851.9만 |
|---|
| 2026.05.14 | ₩1,052,402 | ₩1,084,978 | ₩1,036,381 | ₩1,036,889 | -1.47% | 4214.3만 |
|---|
| 2026.05.13 | ₩1,086,528 | ₩1,088,920 | ₩1,041,512 | ₩1,073,794 | -1.17% | 5487.5만 |
|---|
| 2026.05.12 | ₩1,035,139 | ₩1,045,908 | ₩944,145 | ₩1,024,289 | -1.05% | 7374.3만 |
|---|
| 2026.05.11 | ₩1,059,564 | ₩1,093,890 | ₩1,026,186 | ₩1,062,704 | +0.30% | 7097.3만 |
|---|
| 2026.05.08 | ₩903,859 | ₩998,407 | ₩903,538 | ₩997,873 | +10.40% | 6513.1만 |
|---|
| 2026.05.07 | ₩868,290 | ₩912,731 | ₩849,035 | ₩864,014 | -0.49% | 4752.8만 |
|---|
| 2026.05.06 | ₩882,373 | ₩892,127 | ₩838,560 | ₩890,684 | +0.94% | 5572.6만 |
|---|
| 2026.05.05 | ₩814,776 | ₩870,842 | ₩809,017 | ₩855,422 | +4.99% | 6426.9만 |
|---|
| 2026.05.04 | ₩749,062 | ₩792,087 | ₩745,268 | ₩770,241 | +2.83% | 4604.4만 |
|---|
| 2026.05.01 | ₩683,830 | ₩729,434 | ₩681,732 | ₩724,490 | +5.95% | 4021.5만 |
|---|
| 2026.04.30 | ₩707,828 | ₩715,524 | ₩671,537 | ₩691,019 | -2.37% | 3655.4만 |
|---|
| 2026.04.29 | ₩702,831 | ₩709,538 | ₩679,848 | ₩692,756 | -1.43% | 3624.9만 |
|---|
| 2026.04.28 | ₩672,820 | ₩693,250 | ₩652,363 | ₩673,822 | +0.15% | 4481.7만 |
|---|
| 2026.04.27 | ₩682,200 | ₩709,993 | ₩681,479 | ₩700,907 | +2.74% | 4129.9만 |
|---|
| 2026.04.24 | ₩662,638 | ₩677,430 | ₩653,873 | ₩663,707 | +0.16% | 3538만 |
|---|
| 2026.04.23 | ₩644,413 | ₩659,565 | ₩630,410 | ₩643,665 | -0.12% | 3817.8만 |
|---|
| 2026.04.22 | ₩618,558 | ₩657,374 | ₩612,719 | ₩651,361 | +5.30% | 4599.8만 |
|---|
| 2026.04.21 | ₩603,045 | ₩611,730 | ₩589,656 | ₩600,453 | -0.43% | 2773.4만 |
|---|
| 2026.04.20 | ₩612,304 | ₩620,736 | ₩582,441 | ₩599,170 | -2.15% | 3201.4만 |
|---|
| 2026.04.17 | ₩623,796 | ₩629,301 | ₩604,221 | ₩608,055 | -2.52% | 3340.5만 |
|---|
| 2026.04.16 | ₩605,236 | ₩617,769 | ₩593,772 | ₩610,942 | +0.94% | 3362.6만 |
|---|
| 2026.04.15 | ₩611,476 | ₩619,921 | ₩587,011 | ₩609,605 | -0.31% | 4037만 |
|---|
| 2026.04.14 | ₩580,370 | ₩622,366 | ₩567,689 | ₩622,206 | +7.21% | 5253.5만 |
|---|
| 2026.04.13 | ₩556,479 | ₩570,389 | ₩545,830 | ₩569,961 | +2.42% | 3701.6만 |
|---|
| 2026.04.10 | ₩561,583 | ₩566,353 | ₩547,901 | ₩561,984 | +0.07% | 3637.8만 |
|---|
| 2026.04.09 | ₩544,640 | ₩566,460 | ₩532,388 | ₩563,213 | +3.41% | 4310.1만 |
|---|
| 2026.04.08 | ₩554,688 | ₩555,851 | ₩532,975 | ₩543,465 | -2.02% | 4921.7만 |
|---|
| 2026.04.07 | ₩499,905 | ₩506,746 | ₩486,503 | ₩504,515 | +0.92% | 4022.4만 |
|---|
| 2026.04.06 | ₩499,464 | ₩514,536 | ₩495,202 | ₩504,755 | +1.06% | 4141.5만 |
|---|
| 2026.04.02 | ₩456,092 | ₩490,298 | ₩454,568 | ₩489,363 | +7.29% | 5149.9만 |
|---|
| 2026.04.01 | ₩466,207 | ₩504,929 | ₩458,310 | ₩491,514 | +5.43% | 7443만 |
|---|
| 2026.03.31 | ₩429,809 | ₩451,415 | ₩416,207 | ₩451,415 | +5.03% | 7355.2만 |
|---|
| 2026.03.30 | ₩484,579 | ₩484,779 | ₩425,440 | ₩429,983 | -11.27% | 7383.3만 |
|---|
| 2026.03.27 | ₩480,838 | ₩492,650 | ₩473,088 | ₩477,310 | -0.73% | 4580.7만 |
|---|
| 2026.03.26 | ₩494,413 | ₩500,065 | ₩467,663 | ₩474,959 | -3.93% | 5451.6만 |
|---|
| 2026.03.25 | ₩511,757 | ₩519,667 | ₩496,231 | ₩510,541 | -0.24% | 5532.9만 |
|---|
| 2026.03.24 | ₩536,182 | ₩541,126 | ₩519,654 | ₩528,499 | -1.43% | 4497.5만 |
|---|
| 2026.03.23 | ₩569,413 | ₩593,625 | ₩536,503 | ₩540,284 | -5.12% | 5480.7만 |
|---|
| 2026.03.20 | ₩593,157 | ₩600,078 | ₩554,996 | ₩565,071 | -4.74% | 6422.5만 |
|---|
| 2026.03.19 | ₩567,836 | ₩610,928 | ₩562,679 | ₩593,625 | +4.54% | 7459.2만 |
|---|
| 2026.03.18 | ₩621,003 | ₩629,795 | ₩612,371 | ₩616,954 | -0.65% | 5897.4만 |
|---|
| 2026.03.17 | ₩604,675 | ₩618,291 | ₩594,787 | ₩616,901 | +2.02% | 4301.8만 |
|---|
| 2026.03.16 | ₩596,150 | ₩607,775 | ₩584,913 | ₩590,324 | -0.98% | 4306.8만 |
|---|
| 2026.03.13 | ₩552,844 | ₩573,689 | ₩551,842 | ₩569,386 | +2.99% | 3926.1만 |
|---|
| 2026.03.12 | ₩547,834 | ₩552,818 | ₩530,023 | ₩541,621 | -1.13% | 3172.1만 |
|---|
| 2026.03.11 | ₩548,863 | ₩564,870 | ₩542,208 | ₩559,445 | +1.93% | 3019.1만 |
|---|
| 2026.03.10 | ₩526,468 | ₩554,929 | ₩525,974 | ₩538,628 | +2.31% | 3374.5만 |
|---|
| 2026.03.09 | ₩486,316 | ₩521,110 | ₩477,912 | ₩520,202 | +6.97% | 3554.7만 |
|---|
| 2026.03.06 | ₩507,935 | ₩522,687 | ₩490,979 | ₩494,787 | -2.59% | 3445.9만 |
|---|
| 2026.03.05 | ₩532,601 | ₩540,525 | ₩508,149 | ₩530,530 | -0.39% | 2996만 |
|---|
| 2026.03.04 | ₩525,974 | ₩545,001 | ₩517,917 | ₩535,501 | +1.81% | 3264.5만 |
|---|
| 2026.03.03 | ₩516,500 | ₩521,230 | ₩500,466 | ₩507,321 | -1.78% | 3901.1만 |
|---|
| 2026.03.02 | ₩536,436 | ₩558,002 | ₩530,463 | ₩551,401 | +2.79% | 3004.9만 |
|---|
| 2026.02.27 | ₩536,890 | ₩558,470 | ₩536,049 | ₩551,001 | +2.63% | 2865.4만 |
|---|
| 2026.02.26 | ₩567,663 | ₩579,902 | ₩537,091 | ₩555,263 | -2.18% | 3543.4만 |
|---|
| 2026.02.25 | ₩569,881 | ₩583,764 | ₩565,204 | ₩573,221 | +0.59% | 2729.6만 |
|---|
| 2026.02.24 | ₩573,515 | ₩582,935 | ₩549,544 | ₩558,537 | -2.61% | 3338.9만 |
|---|
| 2026.02.23 | ₩564,282 | ₩576,829 | ₩554,916 | ₩562,492 | -0.32% | 2542.7만 |
|---|
| 2026.02.20 | ₩554,755 | ₩575,319 | ₩554,715 | ₩572,112 | +3.13% | 2989.5만 |
|---|
| 2026.02.19 | ₩555,597 | ₩561,623 | ₩544,814 | ₩557,655 | +0.37% | 2165.1만 |
|---|
| 2026.02.18 | ₩533,804 | ₩571,685 | ₩527,257 | ₩562,465 | +5.37% | 3230.7만 |
|---|
| 2026.02.17 | ₩535,741 | ₩552,724 | ₩528,192 | ₩534,178 | -0.29% | 2855만 |
|---|
| 2026.02.13 | ₩541,407 | ₩562,371 | ₩524,731 | ₩550,052 | +1.60% | 3380.8만 |
|---|
| 2026.02.12 | ₩564,202 | ₩586,276 | ₩549,384 | ₩553,138 | -1.96% | 4563.9만 |
|---|
| 2026.02.11 | ₩528,312 | ₩553,392 | ₩516,527 | ₩548,288 | +3.78% | 4847.5만 |
|---|
| 2026.02.10 | ₩502,390 | ₩511,476 | ₩489,122 | ₩498,729 | -0.73% | 3543.4만 |
|---|
| 2026.02.09 | ₩508,670 | ₩523,529 | ₩495,295 | ₩512,425 | +0.74% | 3101만 |
|---|
| 2026.02.06 | ₩505,036 | ₩529,996 | ₩498,221 | ₩527,377 | +4.42% | 3719.6만 |
|---|
| 2026.02.05 | ₩493,879 | ₩522,353 | ₩489,042 | ₩511,610 | +3.59% | 3890만 |
|---|
| 2026.02.04 | ₩548,622 | ₩551,842 | ₩486,236 | ₩506,947 | -7.60% | 5807.5만 |
|---|
| 2026.02.03 | ₩590,805 | ₩590,992 | ₩544,533 | ₩560,447 | -5.14% | 4276.3만 |
|---|
| 2026.02.02 | ₩550,747 | ₩591,166 | ₩547,834 | ₩584,980 | +6.22% | 3777.1만 |
|---|
| 2026.01.30 | ₩596,564 | ₩608,630 | ₩543,999 | ₩554,354 | -7.08% | 5102.3만 |
|---|
| 2026.01.29 | ₩587,077 | ₩594,213 | ₩558,122 | ₩582,294 | -0.81% | 4267.6만 |
|---|
| 2026.01.28 | ₩564,456 | ₩586,503 | ₩557,187 | ₩581,612 | +3.04% | 4272.6만 |
|---|
| 2026.01.27 | ₩540,632 | ₩556,452 | ₩533,938 | ₩548,154 | +1.39% | 3621.2만 |
|---|
| 2026.01.26 | ₩528,459 | ₩531,800 | ₩513,494 | ₩519,894 | -1.62% | 2919.4만 |
|---|
| 2026.01.23 | ₩530,677 | ₩551,081 | ₩522,099 | ₩534,004 | +0.63% | 3540.4만 |
|---|
| 2026.01.22 | ₩529,982 | ₩531,506 | ₩503,633 | ₩531,238 | +0.24% | 3960.8만 |
|---|
| 2026.01.21 | ₩498,195 | ₩526,722 | ₩490,017 | ₩519,921 | +4.36% | 5671.3만 |
|---|
| 2026.01.20 | ₩487,278 | ₩509,833 | ₩482,829 | ₩487,706 | +0.09% | 4974.5만 |
|---|
| 2026.01.16 | ₩471,805 | ₩488,788 | ₩470,389 | ₩484,699 | +2.73% | 4790.2만 |
|---|
| 2026.01.15 | ₩461,423 | ₩464,683 | ₩449,317 | ₩449,798 | -2.52% | 2537만 |
|---|
| 2026.01.14 | ₩447,407 | ₩453,099 | ₩438,534 | ₩445,416 | -0.44% | 2027.7만 |
|---|
| 2026.01.13 | ₩462,679 | ₩469,307 | ₩447,914 | ₩451,803 | -2.35% | 2388.1만 |
|---|
| 2026.01.12 | ₩455,036 | ₩465,619 | ₩453,393 | ₩462,145 | +1.56% | 2315.3만 |
|---|
| 2026.01.09 | ₩444,614 | ₩462,051 | ₩435,849 | ₩461,102 | +3.71% | 3338.8만 |
|---|
| 2026.01.08 | ₩458,176 | ₩459,192 | ₩429,395 | ₩436,958 | -4.63% | 3389.8만 |
|---|
| 2026.01.07 | ₩455,250 | ₩462,719 | ₩450,533 | ₩453,700 | -0.34% | 3278.1만 |
|---|
| 2026.01.06 | ₩425,279 | ₩460,381 | ₩424,985 | ₩458,884 | +7.90% | 4873.2만 |
|---|
| 2026.01.05 | ₩434,432 | ₩434,967 | ₩413,615 | ₩417,089 | -3.99% | 3460.9만 |
|---|
| 2026.01.02 | ₩394,347 | ₩421,698 | ₩393,986 | ₩421,458 | +6.87% | 4260.4만 |
|---|
| 2025.12.31 | ₩391,728 | ₩391,728 | ₩379,716 | ₩381,359 | -2.65% | 1757.4만 |
|---|
| 2025.12.30 | ₩393,772 | ₩399,291 | ₩390,178 | ₩391,006 | -0.70% | 2305.6만 |
|---|
| 2025.12.29 | ₩374,571 | ₩393,505 | ₩372,126 | ₩393,331 | +5.01% | 2664.3만 |
|---|
| 2025.12.26 | ₩388,615 | ₩388,655 | ₩378,700 | ₩380,531 | -2.08% | 1787.9만 |
|---|
| 2025.12.24 | ₩371,458 | ₩386,557 | ₩370,456 | ₩383,056 | +3.12% | 1859.3만 |
|---|
| 2025.12.23 | ₩368,679 | ₩376,616 | ₩363,869 | ₩369,146 | +0.13% | 2076.8만 |
|---|
| 2025.12.22 | ₩370,322 | ₩374,117 | ₩358,484 | ₩369,574 | -0.20% | 3096.2만 |
|---|
| 2025.12.19 | ₩336,383 | ₩358,604 | ₩336,383 | ₩355,317 | +5.63% | 6231.2만 |
|---|
| 2025.12.18 | ₩342,770 | ₩352,284 | ₩327,364 | ₩332,108 | -3.11% | 6500.6만 |
|---|
| 2025.12.17 | ₩316,087 | ₩317,276 | ₩296,218 | ₩301,335 | -4.67% | 4195.7만 |
|---|
| 2025.12.16 | ₩315,071 | ₩319,881 | ₩308,096 | ₩310,675 | -1.40% | 2257.7만 |
|---|
| 2025.12.15 | ₩330,183 | ₩334,192 | ₩315,338 | ₩317,343 | -3.89% | 2748.4만 |
|---|
| 2025.12.12 | ₩341,621 | ₩341,822 | ₩319,775 | ₩322,206 | -5.68% | 2593.7만 |
|---|
| 2025.12.11 | ₩349,451 | ₩351,215 | ₩336,116 | ₩345,349 | -1.17% | 1886.7만 |
|---|
| 2025.12.10 | ₩340,900 | ₩353,754 | ₩334,820 | ₩352,364 | +3.36% | 2196.1만 |
|---|
| 2025.12.09 | ₩326,683 | ₩341,407 | ₩324,465 | ₩337,279 | +3.24% | 1706.7만 |
|---|
| 2025.12.08 | ₩325,346 | ₩333,016 | ₩322,834 | ₩329,930 | +1.41% | 2049.5만 |
|---|
| 2025.12.05 | ₩305,918 | ₩321,445 | ₩302,899 | ₩316,969 | +3.61% | 2116.1만 |
|---|
| 2025.12.04 | ₩307,696 | ₩312,880 | ₩298,409 | ₩302,845 | -1.58% | 2351.4만 |
|---|
| 2025.12.03 | ₩315,860 | ₩317,744 | ₩304,769 | ₩312,880 | -0.94% | 1918.8만 |
|---|
| 2025.12.02 | ₩319,013 | ₩326,522 | ₩313,107 | ₩320,002 | +0.31% | 1816.6만 |
|---|
| 2025.12.01 | ₩310,381 | ₩323,837 | ₩309,326 | ₩321,298 | +3.52% | 1823.8만 |
|---|
| 2025.11.28 | ₩314,831 | ₩318,144 | ₩311,958 | ₩315,980 | +0.36% | 1291.5만 |
|---|
| 2025.11.26 | ₩306,814 | ₩312,439 | ₩301,977 | ₩307,669 | +0.28% | 1781.8만 |
|---|
| 2025.11.25 | ₩292,917 | ₩302,231 | ₩288,615 | ₩300,012 | +2.42% | 1744.2만 |
|---|
| 2025.11.24 | ₩285,154 | ₩302,124 | ₩283,751 | ₩299,211 | +4.93% | 3305.3만 |
|---|
| 2025.11.21 | ₩273,289 | ₩283,270 | ₩257,335 | ₩277,084 | +1.39% | 3668만 |
|---|
| 2025.11.20 | ₩307,642 | ₩308,123 | ₩266,702 | ₩269,067 | -12.54% | 4742.1만 |
|---|
| 2025.11.19 | ₩303,193 | ₩313,134 | ₩289,096 | ₩301,870 | -0.44% | 3525.7만 |
|---|
| 2025.11.18 | ₩314,644 | ₩319,253 | ₩301,335 | ₩305,317 | -2.96% | 3384.4만 |
|---|
| 2025.11.17 | ₩329,930 | ₩348,182 | ₩319,962 | ₩323,289 | -2.01% | 3030.4만 |
|---|
| 2025.11.14 | ₩309,259 | ₩340,953 | ₩308,965 | ₩329,809 | +6.65% | 3617.1만 |
|---|
| 2025.11.13 | ₩325,493 | ₩333,377 | ₩307,535 | ₩316,608 | -2.73% | 3232.5만 |
|---|
| 2025.11.12 | ₩327,230 | ₩332,963 | ₩321,806 | ₩327,230 | 0.00% | 1726.3만 |
|---|
| 2025.11.11 | ₩331,827 | ₩334,032 | ₩319,066 | ₩322,166 | -2.91% | 2262.3만 |
|---|
| 2025.11.10 | ₩331,319 | ₩343,492 | ₩331,119 | ₩338,454 | +2.15% | 2787.1만 |
|---|
| 2025.11.07 | ₩312,706 | ₩324,090 | ₩302,511 | ₩317,904 | +1.66% | 3061.4만 |
|---|
| 2025.11.06 | ₩317,797 | ₩329,248 | ₩313,842 | ₩318,452 | +0.21% | 3201.7만 |
|---|
| 2025.11.05 | ₩301,536 | ₩320,523 | ₩300,280 | ₩317,343 | +5.24% | 2861.7만 |
|---|
| 2025.11.04 | ₩296,819 | ₩305,544 | ₩290,486 | ₩291,327 | -1.85% | 2369.6만 |
|---|
| 2025.11.03 | ₩312,506 | ₩317,503 | ₩309,727 | ₩313,601 | +0.35% | 2119.9만 |
|---|
| 2025.10.31 | ₩304,315 | ₩308,992 | ₩292,383 | ₩298,997 | -1.75% | 1632만 |
|---|
| 2025.10.30 | ₩302,110 | ₩303,847 | ₩294,948 | ₩299,318 | -0.92% | 1479.5만 |
|---|
| 2025.10.29 | ₩306,065 | ₩310,528 | ₩302,110 | ₩302,818 | -1.06% | 2321.7만 |
|---|
| 2025.10.28 | ₩292,530 | ₩297,835 | ₩290,699 | ₩296,512 | +1.36% | 1495.8만 |
|---|
| 2025.10.27 | ₩300,387 | ₩300,614 | ₩288,267 | ₩294,093 | -2.10% | 2387.3만 |
|---|
| 2025.10.24 | ₩283,791 | ₩293,719 | ₩280,571 | ₩292,650 | +3.12% | 2582.2만 |
|---|
| 2025.10.23 | ₩262,827 | ₩279,262 | ₩260,822 | ₩276,202 | +5.09% | 1939.8만 |
|---|
| 2025.10.22 | ₩270,242 | ₩274,692 | ₩257,081 | ₩265,192 | -1.87% | 2195만 |
|---|
| 2025.10.21 | ₩272,982 | ₩275,079 | ₩268,358 | ₩270,296 | -0.98% | 1371.7만 |
|---|
| 2025.10.20 | ₩280,144 | ₩286,945 | ₩274,585 | ₩276,282 | -1.38% | 2326.8만 |
|---|
| 2025.10.17 | ₩266,274 | ₩271,766 | ₩261,290 | ₩270,416 | +1.56% | 2328.3만 |
|---|
| 2025.10.16 | ₩267,183 | ₩275,707 | ₩260,822 | ₩270,617 | +1.29% | 4204.1만 |
|---|
| 2025.10.15 | ₩257,188 | ₩257,722 | ₩250,427 | ₩256,466 | -0.28% | 1779.3만 |
|---|
| 2025.10.14 | ₩249,812 | ₩257,161 | ₩248,864 | ₩249,946 | +0.05% | 1591.2만 |
|---|
| 2025.10.13 | ₩254,930 | ₩258,417 | ₩251,188 | ₩257,575 | +1.04% | 2092.8만 |
|---|
| 2025.10.10 | ₩257,829 | ₩258,471 | ₩239,991 | ₩242,650 | -5.89% | 2699만 |
|---|