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 | ₩1,407,296 | ₩1,407,296 | ₩1,357,675 | ₩1,373,694 | -2.39% | 1985.3만 |
| 2026.10.08 | ₩1,438,441 | ₩1,453,126 | ₩1,377,833 | ₩1,382,826 | -3.87% | 2991.1만 |
| 2026.10.07 | ₩1,358,169 | ₩1,454,087 | ₩1,350,225 | ₩1,452,458 | +6.94% | 3086만 |
| 2026.10.06 | ₩1,421,059 | ₩1,434,182 | ₩1,395,401 | ₩1,395,802 | -1.78% | 2178.1만 |
| 2026.10.05 | ₩1,428,001 | ₩1,434,943 | ₩1,409,152 | ₩1,420,365 | -0.53% | 1826.2만 |
| 2026.10.02 | ₩1,478,290 | ₩1,479,158 | ₩1,431,112 | ₩1,434,957 | -2.93% | 2733.8만 |
| 2026.10.01 | ₩1,407,176 | ₩1,467,010 | ₩1,365,551 | ₩1,464,994 | +4.11% | 4573.5만 |
| 2026.09.30 | ₩1,437,453 | ₩1,446,451 | ₩1,418,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,421,901 |
| -1.08% |
| 3110.3만 |
| 2026.09.29 | ₩1,437,360 | ₩1,445,329 | ₩1,412,008 | ₩1,421,860 | -1.08% | 1972.3만 |
|---|
| 2026.09.28 | ₩1,436,412 | ₩1,448,200 | ₩1,377,699 | ₩1,407,042 | -2.04% | 2222.7만 |
|---|
| 2026.09.25 | ₩1,462,911 | ₩1,480,119 | ₩1,432,434 | ₩1,444,822 | -1.24% | 2094.8만 |
|---|
| 2026.09.24 | ₩1,401,395 | ₩1,443,167 | ₩1,393,719 | ₩1,442,486 | +2.93% | 2207만 |
|---|
| 2026.09.23 | ₩1,468,571 | ₩1,475,820 | ₩1,420,752 | ₩1,430,938 | -2.56% | 2157.3만 |
|---|
| 2026.09.22 | ₩1,378,834 | ₩1,464,807 | ₩1,375,056 | ₩1,463,352 | +6.13% | 2919만 |
|---|
| 2026.09.21 | ₩1,395,041 | ₩1,421,073 | ₩1,375,937 | ₩1,393,666 | -0.10% | 2817.4만 |
|---|
| 2026.09.18 | ₩1,314,581 | ₩1,356,927 | ₩1,305,384 | ₩1,356,073 | +3.16% | 3580.4만 |
|---|
| 2026.09.17 | ₩1,274,332 | ₩1,316,557 | ₩1,272,903 | ₩1,304,943 | +2.40% | 2209.2만 |
|---|
| 2026.09.16 | ₩1,247,178 | ₩1,256,483 | ₩1,225,031 | ₩1,236,926 | -0.82% | 2021.3만 |
|---|
| 2026.09.15 | ₩1,251,544 | ₩1,261,476 | ₩1,228,355 | ₩1,238,327 | -1.06% | 2043.5만 |
|---|
| 2026.09.14 | ₩1,209,532 | ₩1,244,482 | ₩1,204,953 | ₩1,233,562 | +1.99% | 2714.2만 |
|---|
| 2026.09.11 | ₩1,325,902 | ₩1,326,957 | ₩1,291,433 | ₩1,301,953 | -1.81% | 2174만 |
|---|
| 2026.09.10 | ₩1,330,975 | ₩1,333,645 | ₩1,299,603 | ₩1,304,823 | -1.96% | 2623만 |
|---|
| 2026.09.09 | ₩1,333,391 | ₩1,391,583 | ₩1,324,687 | ₩1,372,052 | +2.90% | 2381.2만 |
|---|
| 2026.09.08 | ₩1,383,573 | ₩1,389,808 | ₩1,331,803 | ₩1,335,327 | -3.49% | 2660.5만 |
|---|
| 2026.09.04 | ₩1,296,720 | ₩1,358,703 | ₩1,293,596 | ₩1,357,127 | +4.66% | 3525만 |
|---|
| 2026.09.03 | ₩1,277,456 | ₩1,281,260 | ₩1,226,686 | ₩1,279,124 | +0.13% | 2417.6만 |
|---|
| 2026.09.02 | ₩1,242,639 | ₩1,278,911 | ₩1,237,740 | ₩1,276,348 | +2.71% | 2144.1만 |
|---|
| 2026.09.01 | ₩1,256,390 | ₩1,294,183 | ₩1,231,372 | ₩1,246,124 | -0.82% | 2776.2만 |
|---|
| 2026.08.31 | ₩1,243,387 | ₩1,281,541 | ₩1,242,586 | ₩1,279,885 | +2.94% | 2257만 |
|---|
| 2026.08.28 | ₩1,227,234 | ₩1,263,959 | ₩1,213,617 | ₩1,245,349 | +1.48% | 2289만 |
|---|
| 2026.08.27 | ₩1,290,939 | ₩1,293,209 | ₩1,210,680 | ₩1,248,727 | -3.27% | 2883.9만 |
|---|
| 2026.08.26 | ₩1,235,844 | ₩1,262,557 | ₩1,234,322 | ₩1,252,745 | +1.37% | 1872.2만 |
|---|
| 2026.08.25 | ₩1,240,170 | ₩1,263,785 | ₩1,223,242 | ₩1,245,496 | +0.43% | 1916.3만 |
|---|
| 2026.08.24 | ₩1,247,913 | ₩1,250,142 | ₩1,184,942 | ₩1,215,406 | -2.60% | 3001.3만 |
|---|
| 2026.08.21 | ₩1,321,203 | ₩1,321,577 | ₩1,279,258 | ₩1,290,632 | -2.31% | 2182.3만 |
|---|
| 2026.08.20 | ₩1,248,220 | ₩1,304,649 | ₩1,240,290 | ₩1,300,711 | +4.21% | 2521.2만 |
|---|
| 2026.08.19 | ₩1,280,726 | ₩1,281,581 | ₩1,221,747 | ₩1,251,023 | -2.32% | 2690.2만 |
|---|
| 2026.08.18 | ₩1,277,709 | ₩1,306,505 | ₩1,237,046 | ₩1,255,896 | -1.71% | 3730.6만 |
|---|
| 2026.08.17 | ₩1,334,379 | ₩1,383,213 | ₩1,328,652 | ₩1,350,666 | +1.22% | 3343.1만 |
|---|
| 2026.08.14 | ₩1,307,373 | ₩1,313,620 | ₩1,276,508 | ₩1,297,147 | -0.78% | 2788.1만 |
|---|
| 2026.08.13 | ₩1,218,690 | ₩1,305,610 | ₩1,210,159 | ₩1,268,004 | +4.05% | 3670.5만 |
|---|
| 2026.08.12 | ₩1,218,757 | ₩1,249,274 | ₩1,200,868 | ₩1,216,554 | -0.18% | 3680.5만 |
|---|
| 2026.08.11 | ₩1,163,836 | ₩1,173,447 | ₩1,127,551 | ₩1,159,457 | -0.38% | 2943.8만 |
|---|
| 2026.08.10 | ₩1,152,982 | ₩1,194,794 | ₩1,140,607 | ₩1,149,418 | -0.31% | 2781.9만 |
|---|
| 2026.08.07 | ₩1,206,288 | ₩1,207,890 | ₩1,130,755 | ₩1,171,538 | -2.88% | 3456.9만 |
|---|
| 2026.08.06 | ₩1,125,535 | ₩1,219,277 | ₩1,104,028 | ₩1,176,745 | +4.55% | 3578.4만 |
|---|
| 2026.08.05 | ₩1,181,858 | ₩1,240,170 | ₩1,176,384 | ₩1,192,391 | +0.89% | 3472만 |
|---|
| 2026.08.04 | ₩1,157,187 | ₩1,204,726 | ₩1,146,080 | ₩1,191,697 | +2.98% | 3747.9만 |
|---|
| 2026.08.03 | ₩1,049,775 | ₩1,116,871 | ₩1,028,068 | ₩1,107,366 | +5.49% | 4260.7만 |
|---|
| 2026.07.31 | ₩1,227,714 | ₩1,242,706 | ₩1,092,014 | ₩1,098,729 | -10.51% | 5453.9만 |
|---|
| 2026.07.30 | ₩1,058,826 | ₩1,178,120 | ₩1,053,299 | ₩1,167,654 | +10.28% | 6307.5만 |
|---|
| 2026.07.29 | ₩1,112,038 | ₩1,123,786 | ₩985,055 | ₩986,550 | -11.28% | 6984.6만 |
|---|
| 2026.07.28 | ₩1,120,863 | ₩1,132,544 | ₩1,053,419 | ₩1,095,391 | -2.27% | 6103.9만 |
|---|
| 2026.07.27 | ₩1,244,802 | ₩1,248,206 | ₩1,141,128 | ₩1,201,749 | -3.46% | 4759.1만 |
|---|
| 2026.07.24 | ₩1,280,286 | ₩1,291,113 | ₩1,206,822 | ₩1,229,450 | -3.97% | 4080.3만 |
|---|
| 2026.07.23 | ₩1,301,779 | ₩1,350,693 | ₩1,287,455 | ₩1,321,911 | +1.55% | 4019.6만 |
|---|
| 2026.07.22 | ₩1,252,545 | ₩1,311,778 | ₩1,249,621 | ₩1,280,887 | +2.26% | 3158.9만 |
|---|
| 2026.07.21 | ₩1,235,324 | ₩1,312,125 | ₩1,223,603 | ₩1,296,025 | +4.91% | 4936.9만 |
|---|
| 2026.07.20 | ₩1,182,218 | ₩1,202,817 | ₩1,146,614 | ₩1,155,372 | -2.27% | 3770.5만 |
|---|
| 2026.07.17 | ₩1,098,061 | ₩1,206,769 | ₩1,073,324 | ₩1,133,331 | +3.21% | 6334.6만 |
|---|
| 2026.07.16 | ₩1,157,121 | ₩1,185,075 | ₩1,122,064 | ₩1,139,005 | -1.57% | 4671.8만 |
|---|
| 2026.07.15 | ₩1,302,687 | ₩1,306,144 | ₩1,166,279 | ₩1,207,196 | -7.33% | 5477.9만 |
|---|
| 2026.07.14 | ₩1,319,468 | ₩1,328,038 | ₩1,268,324 | ₩1,312,446 | -0.53% | 3083.5만 |
|---|
| 2026.07.13 | ₩1,240,196 | ₩1,259,554 | ₩1,204,953 | ₩1,250,876 | +0.86% | 3553.6만 |
|---|
| 2026.07.10 | ₩1,288,229 | ₩1,332,310 | ₩1,273,744 | ₩1,307,346 | +1.48% | 3176.8만 |
|---|
| 2026.07.09 | ₩1,357,021 | ₩1,382,372 | ₩1,317,799 | ₩1,323,820 | -2.45% | 4111.1만 |
|---|
| 2026.07.08 | ₩1,205,006 | ₩1,280,246 | ₩1,202,029 | ₩1,266,629 | +5.11% | 4297.9만 |
|---|
| 2026.07.07 | ₩1,232,200 | ₩1,257,578 | ₩1,190,348 | ₩1,252,719 | +1.67% | 5236.8만 |
|---|
| 2026.07.06 | ₩1,344,325 | ₩1,360,345 | ₩1,309,415 | ₩1,314,622 | -2.21% | 3711.6만 |
|---|
| 2026.07.02 | ₩1,390,382 | ₩1,421,273 | ₩1,268,605 | ₩1,302,353 | -6.33% | 6131.7만 |
|---|
| 2026.07.01 | ₩1,444,462 | ₩1,464,473 | ₩1,377,966 | ₩1,378,073 | -4.60% | 5132.8만 |
|---|
| 2026.06.30 | ₩1,528,192 | ₩1,560,164 | ₩1,501,399 | ₩1,540,954 | +0.84% | 4215.3만 |
|---|
| 2026.06.29 | ₩1,506,792 | ₩1,533,612 | ₩1,366,552 | ₩1,528,926 | +1.47% | 6069.4만 |
|---|
| 2026.06.26 | ₩1,520,649 | ₩1,600,254 | ₩1,496,993 | ₩1,511,638 | -0.59% | 8640.5만 |
|---|
| 2026.06.25 | ₩1,646,030 | ₩1,675,400 | ₩1,516,951 | ₩1,620,078 | -1.58% | 8214.4만 |
|---|
| 2026.06.24 | ₩1,444,742 | ₩1,446,210 | ₩1,323,099 | ₩1,399,740 | -3.11% | 6893.6만 |
|---|
| 2026.06.23 | ₩1,441,778 | ₩1,501,853 | ₩1,386,377 | ₩1,404,092 | -2.61% | 6024.3만 |
|---|
| 2026.06.22 | ₩1,596,930 | ₩1,620,078 | ₩1,560,018 | ₩1,617,168 | +1.27% | 5314.1만 |
|---|
| 2026.06.18 | ₩1,479,251 | ₩1,534,466 | ₩1,458,853 | ₩1,513,854 | +2.34% | 6464.3만 |
|---|
| 2026.06.17 | ₩1,416,814 | ₩1,460,028 | ₩1,353,857 | ₩1,392,638 | -1.71% | 4614.9만 |
|---|
| 2026.06.16 | ₩1,468,077 | ₩1,482,362 | ₩1,361,680 | ₩1,362,694 | -7.18% | 4550만 |
|---|
| 2026.06.15 | ₩1,409,592 | ₩1,465,100 | ₩1,403,731 | ₩1,452,445 | +3.04% | 4499.5만 |
|---|
| 2026.06.12 | ₩1,297,347 | ₩1,351,827 | ₩1,281,834 | ₩1,310,430 | +1.01% | 4078.5만 |
|---|
| 2026.06.11 | ₩1,207,316 | ₩1,330,668 | ₩1,195,475 | ₩1,329,467 | +10.12% | 5941.9만 |
|---|
| 2026.06.10 | ₩1,208,330 | ₩1,278,217 | ₩1,179,121 | ₩1,190,642 | -1.46% | 5571.3만 |
|---|
| 2026.06.09 | ₩1,319,201 | ₩1,320,495 | ₩1,140,540 | ₩1,249,394 | -5.29% | 7344.9만 |
|---|
| 2026.06.08 | ₩1,252,572 | ₩1,285,519 | ₩1,223,509 | ₩1,267,270 | +1.17% | 5409.8만 |
|---|
| 2026.06.05 | ₩1,260,755 | ₩1,284,104 | ₩1,153,436 | ₩1,153,436 | -8.51% | 7725.1만 |
|---|
| 2026.06.04 | ₩1,344,458 | ₩1,383,533 | ₩1,297,173 | ₩1,329,640 | -1.10% | 5491.7만 |
|---|
| 2026.06.03 | ₩1,440,457 | ₩1,454,180 | ₩1,386,377 | ₩1,441,204 | +0.05% | 4032.4만 |
|---|
| 2026.06.02 | ₩1,401,729 | ₩1,437,186 | ₩1,357,942 | ₩1,420,552 | +1.34% | 4755.5만 |
|---|
| 2026.06.01 | ₩1,347,956 | ₩1,397,684 | ₩1,347,662 | ₩1,382,372 | +2.55% | 4655.2만 |
|---|
| 2026.05.29 | ₩1,277,576 | ₩1,309,615 | ₩1,255,562 | ₩1,296,266 | +1.46% | 6049.9만 |
|---|
| 2026.05.28 | ₩1,241,304 | ₩1,267,550 | ₩1,207,863 | ₩1,232,881 | -0.68% | 4969.4만 |
|---|
| 2026.05.27 | ₩1,275,787 | ₩1,276,454 | ₩1,185,663 | ₩1,239,409 | -2.85% | 7229.6만 |
|---|
| 2026.05.26 | ₩1,095,351 | ₩1,223,910 | ₩1,095,084 | ₩1,195,982 | +9.19% | 7656.1만 |
|---|
| 2026.05.22 | ₩1,010,340 | ₩1,041,551 | ₩997,497 | ₩1,002,570 | -0.77% | 3600.3만 |
|---|
| 2026.05.21 | ₩983,026 | ₩1,021,126 | ₩977,472 | ₩1,017,388 | +3.50% | 4246.2만 |
|---|
| 2026.05.20 | ₩981,157 | ₩982,118 | ₩935,367 | ₩977,192 | -0.40% | 4882.7만 |
|---|
| 2026.05.19 | ₩888,536 | ₩969,129 | ₩870,687 | ₩932,804 | +4.98% | 6179.2만 |
|---|
| 2026.05.18 | ₩1,001,849 | ₩1,010,580 | ₩885,425 | ₩909,842 | -9.18% | 6004.3만 |
|---|
| 2026.05.15 | ₩977,966 | ₩1,000,688 | ₩959,851 | ₩967,407 | -1.08% | 4851.9만 |
|---|
| 2026.05.14 | ₩1,051,457 | ₩1,084,004 | ₩1,035,451 | ₩1,035,958 | -1.47% | 4214.3만 |
|---|
| 2026.05.13 | ₩1,085,552 | ₩1,087,942 | ₩1,040,577 | ₩1,072,830 | -1.17% | 5487.5만 |
|---|
| 2026.05.12 | ₩1,034,209 | ₩1,044,969 | ₩943,297 | ₩1,023,369 | -1.05% | 7374.3만 |
|---|
| 2026.05.11 | ₩1,058,612 | ₩1,092,908 | ₩1,025,265 | ₩1,061,750 | +0.30% | 7097.3만 |
|---|
| 2026.05.08 | ₩903,047 | ₩997,510 | ₩902,727 | ₩996,976 | +10.40% | 6513.1만 |
|---|
| 2026.05.07 | ₩867,510 | ₩911,912 | ₩848,273 | ₩863,238 | -0.49% | 4752.8만 |
|---|
| 2026.05.06 | ₩881,581 | ₩891,326 | ₩837,807 | ₩889,884 | +0.94% | 5572.6만 |
|---|
| 2026.05.05 | ₩814,044 | ₩870,060 | ₩808,290 | ₩854,654 | +4.99% | 6426.9만 |
|---|
| 2026.05.04 | ₩748,390 | ₩791,376 | ₩744,598 | ₩769,549 | +2.83% | 4604.4만 |
|---|
| 2026.05.01 | ₩683,216 | ₩728,779 | ₩681,120 | ₩723,840 | +5.95% | 4021.5만 |
|---|
| 2026.04.30 | ₩707,192 | ₩714,882 | ₩670,934 | ₩690,398 | -2.37% | 3655.4만 |
|---|
| 2026.04.29 | ₩702,199 | ₩708,901 | ₩679,238 | ₩692,134 | -1.43% | 3624.9만 |
|---|
| 2026.04.28 | ₩672,216 | ₩692,628 | ₩651,777 | ₩673,217 | +0.15% | 4481.7만 |
|---|
| 2026.04.27 | ₩681,587 | ₩709,355 | ₩680,866 | ₩700,277 | +2.74% | 4129.9만 |
|---|
| 2026.04.24 | ₩662,043 | ₩676,821 | ₩653,286 | ₩663,111 | +0.16% | 3538만 |
|---|
| 2026.04.23 | ₩643,834 | ₩658,973 | ₩629,844 | ₩643,087 | -0.12% | 3817.8만 |
|---|
| 2026.04.22 | ₩618,002 | ₩656,783 | ₩612,168 | ₩650,776 | +5.30% | 4599.8만 |
|---|
| 2026.04.21 | ₩602,503 | ₩611,181 | ₩589,127 | ₩599,913 | -0.43% | 2773.4만 |
|---|
| 2026.04.20 | ₩611,755 | ₩620,178 | ₩581,918 | ₩598,632 | -2.15% | 3201.4만 |
|---|
| 2026.04.17 | ₩623,235 | ₩628,736 | ₩603,678 | ₩607,509 | -2.52% | 3340.5만 |
|---|
| 2026.04.16 | ₩604,693 | ₩617,215 | ₩593,238 | ₩610,393 | +0.94% | 3362.6만 |
|---|
| 2026.04.15 | ₩610,927 | ₩619,364 | ₩586,483 | ₩609,058 | -0.31% | 4037만 |
|---|
| 2026.04.14 | ₩579,849 | ₩621,807 | ₩567,180 | ₩621,647 | +7.21% | 5253.5만 |
|---|
| 2026.04.13 | ₩555,979 | ₩569,876 | ₩545,339 | ₩569,449 | +2.42% | 3701.6만 |
|---|
| 2026.04.10 | ₩561,079 | ₩565,845 | ₩547,409 | ₩561,479 | +0.07% | 3637.8만 |
|---|
| 2026.04.09 | ₩544,151 | ₩565,951 | ₩531,909 | ₩562,707 | +3.41% | 4310.1만 |
|---|
| 2026.04.08 | ₩554,190 | ₩555,352 | ₩532,497 | ₩542,976 | -2.02% | 4921.7만 |
|---|
| 2026.04.07 | ₩499,456 | ₩506,291 | ₩486,066 | ₩504,062 | +0.92% | 4022.4만 |
|---|
| 2026.04.06 | ₩499,016 | ₩514,074 | ₩494,757 | ₩504,302 | +1.06% | 4141.5만 |
|---|
| 2026.04.02 | ₩455,682 | ₩489,858 | ₩454,160 | ₩488,923 | +7.29% | 5149.9만 |
|---|
| 2026.04.01 | ₩465,788 | ₩504,476 | ₩457,898 | ₩491,072 | +5.43% | 7443만 |
|---|
| 2026.03.31 | ₩429,423 | ₩451,010 | ₩415,833 | ₩451,010 | +5.03% | 7355.2만 |
|---|
| 2026.03.30 | ₩484,144 | ₩484,344 | ₩425,058 | ₩429,597 | -11.27% | 7383.3만 |
|---|
| 2026.03.27 | ₩480,406 | ₩492,207 | ₩472,663 | ₩476,882 | -0.73% | 4580.7만 |
|---|
| 2026.03.26 | ₩493,969 | ₩499,616 | ₩467,243 | ₩474,532 | -3.93% | 5451.6만 |
|---|
| 2026.03.25 | ₩511,297 | ₩519,200 | ₩495,785 | ₩510,083 | -0.24% | 5532.9만 |
|---|
| 2026.03.24 | ₩535,701 | ₩540,640 | ₩519,187 | ₩528,025 | -1.43% | 4497.5만 |
|---|
| 2026.03.23 | ₩568,902 | ₩593,092 | ₩536,021 | ₩539,799 | -5.12% | 5480.7만 |
|---|
| 2026.03.20 | ₩592,624 | ₩599,540 | ₩554,497 | ₩564,563 | -4.74% | 6422.5만 |
|---|
| 2026.03.19 | ₩567,326 | ₩610,380 | ₩562,173 | ₩593,092 | +4.54% | 7459.2만 |
|---|
| 2026.03.18 | ₩620,445 | ₩629,229 | ₩611,821 | ₩616,400 | -0.65% | 5897.4만 |
|---|
| 2026.03.17 | ₩604,132 | ₩617,735 | ₩594,253 | ₩616,347 | +2.02% | 4301.8만 |
|---|
| 2026.03.16 | ₩595,615 | ₩607,229 | ₩584,387 | ₩589,794 | -0.98% | 4306.8만 |
|---|
| 2026.03.13 | ₩552,348 | ₩573,174 | ₩551,347 | ₩568,875 | +2.99% | 3926.1만 |
|---|
| 2026.03.12 | ₩547,342 | ₩552,321 | ₩529,547 | ₩541,134 | -1.13% | 3172.1만 |
|---|
| 2026.03.11 | ₩548,370 | ₩564,363 | ₩541,722 | ₩558,943 | +1.93% | 3019.1만 |
|---|
| 2026.03.10 | ₩525,995 | ₩554,431 | ₩525,502 | ₩538,144 | +2.31% | 3374.5만 |
|---|
| 2026.03.09 | ₩485,879 | ₩520,642 | ₩477,482 | ₩519,734 | +6.97% | 3554.7만 |
|---|
| 2026.03.06 | ₩507,479 | ₩522,217 | ₩490,538 | ₩494,343 | -2.59% | 3445.9만 |
|---|
| 2026.03.05 | ₩532,123 | ₩540,039 | ₩507,693 | ₩530,054 | -0.39% | 2996만 |
|---|
| 2026.03.04 | ₩525,502 | ₩544,512 | ₩517,452 | ₩535,020 | +1.81% | 3264.5만 |
|---|
| 2026.03.03 | ₩516,037 | ₩520,762 | ₩500,017 | ₩506,865 | -1.78% | 3901.1만 |
|---|
| 2026.03.02 | ₩535,954 | ₩557,501 | ₩529,987 | ₩550,906 | +2.79% | 3004.9만 |
|---|
| 2026.02.27 | ₩536,408 | ₩557,968 | ₩535,567 | ₩550,506 | +2.63% | 2865.4만 |
|---|
| 2026.02.26 | ₩567,153 | ₩579,381 | ₩536,609 | ₩554,764 | -2.18% | 3543.4만 |
|---|
| 2026.02.25 | ₩569,369 | ₩583,239 | ₩564,697 | ₩572,706 | +0.59% | 2729.6만 |
|---|
| 2026.02.24 | ₩573,000 | ₩582,412 | ₩549,051 | ₩558,035 | -2.61% | 3338.9만 |
|---|
| 2026.02.23 | ₩563,775 | ₩576,311 | ₩554,417 | ₩561,987 | -0.32% | 2542.7만 |
|---|
| 2026.02.20 | ₩554,257 | ₩574,802 | ₩554,217 | ₩571,598 | +3.13% | 2989.5만 |
|---|
| 2026.02.19 | ₩555,098 | ₩561,119 | ₩544,325 | ₩557,154 | +0.37% | 2165.1만 |
|---|
| 2026.02.18 | ₩533,325 | ₩571,171 | ₩526,783 | ₩561,960 | +5.37% | 3230.7만 |
|---|
| 2026.02.17 | ₩535,260 | ₩552,228 | ₩527,718 | ₩533,698 | -0.29% | 2855만 |
|---|
| 2026.02.13 | ₩540,921 | ₩561,866 | ₩524,260 | ₩549,558 | +1.60% | 3380.8만 |
|---|
| 2026.02.12 | ₩563,695 | ₩585,749 | ₩548,890 | ₩552,642 | -1.96% | 4563.9만 |
|---|
| 2026.02.11 | ₩527,838 | ₩552,895 | ₩516,063 | ₩547,796 | +3.78% | 4847.5만 |
|---|
| 2026.02.10 | ₩501,939 | ₩511,017 | ₩488,683 | ₩498,281 | -0.73% | 3543.4만 |
|---|
| 2026.02.09 | ₩508,214 | ₩523,059 | ₩494,850 | ₩511,965 | +0.74% | 3101만 |
|---|
| 2026.02.06 | ₩504,582 | ₩529,520 | ₩497,774 | ₩526,903 | +4.42% | 3719.6만 |
|---|
| 2026.02.05 | ₩493,435 | ₩521,884 | ₩488,603 | ₩511,151 | +3.59% | 3890만 |
|---|
| 2026.02.04 | ₩548,129 | ₩551,347 | ₩485,799 | ₩506,491 | -7.60% | 5807.5만 |
|---|
| 2026.02.03 | ₩590,275 | ₩590,462 | ₩544,044 | ₩559,944 | -5.14% | 4276.3만 |
|---|
| 2026.02.02 | ₩550,252 | ₩590,635 | ₩547,342 | ₩584,454 | +6.22% | 3777.1만 |
|---|
| 2026.01.30 | ₩596,029 | ₩608,083 | ₩543,510 | ₩553,857 | -7.08% | 5102.3만 |
|---|
| 2026.01.29 | ₩586,550 | ₩593,679 | ₩557,621 | ₩581,771 | -0.81% | 4267.6만 |
|---|
| 2026.01.28 | ₩563,949 | ₩585,976 | ₩556,687 | ₩581,090 | +3.04% | 4272.6만 |
|---|
| 2026.01.27 | ₩540,146 | ₩555,952 | ₩533,458 | ₩547,662 | +1.39% | 3621.2만 |
|---|
| 2026.01.26 | ₩527,985 | ₩531,322 | ₩513,033 | ₩519,427 | -1.62% | 2919.4만 |
|---|
| 2026.01.23 | ₩530,201 | ₩550,586 | ₩521,630 | ₩533,525 | +0.63% | 3540.4만 |
|---|
| 2026.01.22 | ₩529,506 | ₩531,028 | ₩503,181 | ₩530,761 | +0.24% | 3960.8만 |
|---|
| 2026.01.21 | ₩497,747 | ₩526,249 | ₩489,577 | ₩519,454 | +4.36% | 5671.3만 |
|---|
| 2026.01.20 | ₩486,840 | ₩509,375 | ₩482,395 | ₩487,268 | +0.09% | 4974.5만 |
|---|
| 2026.01.16 | ₩471,381 | ₩488,349 | ₩469,966 | ₩484,264 | +2.73% | 4790.2만 |
|---|
| 2026.01.15 | ₩461,009 | ₩464,266 | ₩448,914 | ₩449,394 | -2.52% | 2537만 |
|---|
| 2026.01.14 | ₩447,005 | ₩452,692 | ₩438,140 | ₩445,016 | -0.44% | 2027.7만 |
|---|
| 2026.01.13 | ₩462,264 | ₩468,885 | ₩447,512 | ₩451,397 | -2.35% | 2388.1만 |
|---|
| 2026.01.12 | ₩454,627 | ₩465,200 | ₩452,985 | ₩461,730 | +1.56% | 2315.3만 |
|---|
| 2026.01.09 | ₩444,215 | ₩461,636 | ₩435,457 | ₩460,688 | +3.71% | 3338.8만 |
|---|
| 2026.01.08 | ₩457,765 | ₩458,779 | ₩429,009 | ₩436,565 | -4.63% | 3389.8만 |
|---|
| 2026.01.07 | ₩454,841 | ₩462,304 | ₩450,129 | ₩453,292 | -0.34% | 3278.1만 |
|---|
| 2026.01.06 | ₩424,897 | ₩459,967 | ₩424,604 | ₩458,472 | +7.90% | 4873.2만 |
|---|
| 2026.01.05 | ₩434,042 | ₩434,576 | ₩413,243 | ₩416,714 | -3.99% | 3460.9만 |
|---|
| 2026.01.02 | ₩393,993 | ₩421,320 | ₩393,632 | ₩421,079 | +6.87% | 4260.4만 |
|---|
| 2025.12.31 | ₩391,376 | ₩391,376 | ₩379,375 | ₩381,017 | -2.65% | 1757.4만 |
|---|
| 2025.12.30 | ₩393,419 | ₩398,932 | ₩389,828 | ₩390,655 | -0.70% | 2305.6만 |
|---|
| 2025.12.29 | ₩374,235 | ₩393,152 | ₩371,792 | ₩392,978 | +5.01% | 2664.3만 |
|---|
| 2025.12.26 | ₩388,266 | ₩388,306 | ₩378,360 | ₩380,189 | -2.08% | 1787.9만 |
|---|
| 2025.12.24 | ₩371,124 | ₩386,210 | ₩370,123 | ₩382,712 | +3.12% | 1859.3만 |
|---|
| 2025.12.23 | ₩368,348 | ₩376,277 | ₩363,542 | ₩368,815 | +0.13% | 2076.8만 |
|---|
| 2025.12.22 | ₩369,990 | ₩373,781 | ₩358,162 | ₩369,242 | -0.20% | 3096.2만 |
|---|
| 2025.12.19 | ₩336,081 | ₩358,282 | ₩336,081 | ₩354,998 | +5.63% | 6231.2만 |
|---|
| 2025.12.18 | ₩342,462 | ₩351,967 | ₩327,070 | ₩331,809 | -3.11% | 6500.6만 |
|---|
| 2025.12.17 | ₩315,803 | ₩316,991 | ₩295,952 | ₩301,065 | -4.67% | 4195.7만 |
|---|
| 2025.12.16 | ₩314,788 | ₩319,594 | ₩307,820 | ₩310,396 | -1.40% | 2257.7만 |
|---|
| 2025.12.15 | ₩329,887 | ₩333,892 | ₩315,055 | ₩317,058 | -3.89% | 2748.4만 |
|---|
| 2025.12.12 | ₩341,314 | ₩341,515 | ₩319,487 | ₩321,917 | -5.68% | 2593.7만 |
|---|
| 2025.12.11 | ₩349,137 | ₩350,900 | ₩335,814 | ₩345,039 | -1.17% | 1886.7만 |
|---|
| 2025.12.10 | ₩340,593 | ₩353,436 | ₩334,519 | ₩352,048 | +3.36% | 2196.1만 |
|---|
| 2025.12.09 | ₩326,389 | ₩341,101 | ₩324,173 | ₩336,976 | +3.24% | 1706.7만 |
|---|
| 2025.12.08 | ₩325,054 | ₩332,717 | ₩322,545 | ₩329,633 | +1.41% | 2049.5만 |
|---|
| 2025.12.05 | ₩305,644 | ₩321,156 | ₩302,627 | ₩316,684 | +3.61% | 2116.1만 |
|---|
| 2025.12.04 | ₩307,419 | ₩312,599 | ₩298,141 | ₩302,573 | -1.58% | 2351.4만 |
|---|
| 2025.12.03 | ₩315,576 | ₩317,458 | ₩304,496 | ₩312,599 | -0.94% | 1918.8만 |
|---|
| 2025.12.02 | ₩318,726 | ₩326,229 | ₩312,826 | ₩319,714 | +0.31% | 1816.6만 |
|---|
| 2025.12.01 | ₩310,102 | ₩323,546 | ₩309,048 | ₩321,009 | +3.52% | 1823.8만 |
|---|
| 2025.11.28 | ₩314,548 | ₩317,859 | ₩311,678 | ₩315,696 | +0.36% | 1291.5만 |
|---|
| 2025.11.26 | ₩306,538 | ₩312,158 | ₩301,705 | ₩307,392 | +0.28% | 1781.8만 |
|---|
| 2025.11.25 | ₩292,654 | ₩301,959 | ₩288,356 | ₩299,743 | +2.42% | 1744.2만 |
|---|
| 2025.11.24 | ₩284,898 | ₩301,852 | ₩283,496 | ₩298,942 | +4.93% | 3305.3만 |
|---|
| 2025.11.21 | ₩273,043 | ₩283,016 | ₩257,104 | ₩276,835 | +1.39% | 3668만 |
|---|
| 2025.11.20 | ₩307,366 | ₩307,846 | ₩266,462 | ₩268,825 | -12.54% | 4742.1만 |
|---|
| 2025.11.19 | ₩302,920 | ₩312,853 | ₩288,836 | ₩301,599 | -0.44% | 3525.7만 |
|---|
| 2025.11.18 | ₩314,361 | ₩318,967 | ₩301,065 | ₩305,043 | -2.96% | 3384.4만 |
|---|
| 2025.11.17 | ₩329,633 | ₩347,869 | ₩319,674 | ₩322,998 | -2.01% | 3030.4만 |
|---|
| 2025.11.14 | ₩308,981 | ₩340,647 | ₩308,687 | ₩329,513 | +6.65% | 3617.1만 |
|---|
| 2025.11.13 | ₩325,201 | ₩333,078 | ₩307,259 | ₩316,324 | -2.73% | 3232.5만 |
|---|
| 2025.11.12 | ₩326,937 | ₩332,664 | ₩321,517 | ₩326,937 | 0.00% | 1726.3만 |
|---|
| 2025.11.11 | ₩331,529 | ₩333,732 | ₩318,780 | ₩321,877 | -2.91% | 2262.3만 |
|---|
| 2025.11.10 | ₩331,022 | ₩343,183 | ₩330,821 | ₩338,150 | +2.15% | 2787.1만 |
|---|
| 2025.11.07 | ₩312,425 | ₩323,799 | ₩302,239 | ₩317,618 | +1.66% | 3061.4만 |
|---|
| 2025.11.06 | ₩317,512 | ₩328,952 | ₩313,560 | ₩318,166 | +0.21% | 3201.7만 |
|---|
| 2025.11.05 | ₩301,265 | ₩320,235 | ₩300,010 | ₩317,058 | +5.24% | 2861.7만 |
|---|
| 2025.11.04 | ₩296,552 | ₩305,270 | ₩290,225 | ₩291,066 | -1.85% | 2369.6만 |
|---|
| 2025.11.03 | ₩312,225 | ₩317,218 | ₩309,448 | ₩313,320 | +0.35% | 2119.9만 |
|---|
| 2025.10.31 | ₩304,042 | ₩308,714 | ₩292,120 | ₩298,728 | -1.75% | 1632만 |
|---|
| 2025.10.30 | ₩301,839 | ₩303,574 | ₩294,683 | ₩299,049 | -0.92% | 1479.5만 |
|---|
| 2025.10.29 | ₩305,791 | ₩310,249 | ₩301,839 | ₩302,547 | -1.06% | 2321.7만 |
|---|
| 2025.10.28 | ₩292,267 | ₩297,567 | ₩290,438 | ₩296,245 | +1.36% | 1495.8만 |
|---|
| 2025.10.27 | ₩300,117 | ₩300,344 | ₩288,009 | ₩293,829 | -2.10% | 2387.3만 |
|---|
| 2025.10.24 | ₩283,536 | ₩293,455 | ₩280,319 | ₩292,387 | +3.12% | 2582.2만 |
|---|
| 2025.10.23 | ₩262,591 | ₩279,011 | ₩260,588 | ₩275,954 | +5.09% | 1939.8만 |
|---|
| 2025.10.22 | ₩270,000 | ₩274,445 | ₩256,850 | ₩264,953 | -1.87% | 2195만 |
|---|
| 2025.10.21 | ₩272,736 | ₩274,832 | ₩268,117 | ₩270,053 | -0.98% | 1371.7만 |
|---|
| 2025.10.20 | ₩279,892 | ₩286,687 | ₩274,338 | ₩276,034 | -1.38% | 2326.8만 |
|---|
| 2025.10.17 | ₩266,035 | ₩271,522 | ₩261,055 | ₩270,173 | +1.56% | 2328.3만 |
|---|
| 2025.10.16 | ₩266,943 | ₩275,460 | ₩260,588 | ₩270,373 | +1.29% | 4204.1만 |
|---|
| 2025.10.15 | ₩256,957 | ₩257,491 | ₩250,202 | ₩256,236 | -0.28% | 1779.3만 |
|---|
| 2025.10.14 | ₩249,588 | ₩256,930 | ₩248,640 | ₩249,721 | +0.05% | 1591.2만 |
|---|
| 2025.10.13 | ₩254,701 | ₩258,185 | ₩250,963 | ₩257,344 | +1.04% | 2092.8만 |
|---|
| 2025.10.10 | ₩257,598 | ₩258,239 | ₩239,776 | ₩242,432 | -5.89% | 2699만 |
|---|