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 | ₩1,411,091 | ₩1,411,091 | ₩1,361,336 | ₩1,377,399 | -2.39% | 1985.3만 |
| 2026.10.08 | ₩1,442,320 | ₩1,457,044 | ₩1,381,548 | ₩1,386,555 | -3.87% | 2991.1만 |
| 2026.10.07 | ₩1,361,831 | ₩1,458,008 | ₩1,353,867 | ₩1,456,375 | +6.94% | 3086만 |
| 2026.10.06 | ₩1,424,892 | ₩1,438,050 | ₩1,399,164 | ₩1,399,566 | -1.78% | 2178.1만 |
| 2026.10.05 | ₩1,431,852 | ₩1,438,813 | ₩1,412,952 | ₩1,424,196 | -0.53% | 1826.2만 |
| 2026.10.02 | ₩1,482,277 | ₩1,483,147 | ₩1,434,971 | ₩1,438,826 | -2.93% | 2733.8만 |
| 2026.10.01 | ₩1,410,970 | ₩1,470,966 | ₩1,369,234 | ₩1,468,944 | +4.11% | 4573.5만 |
| 2026.09.30 | ₩1,441,329 | ₩1,450,351 | ₩1,422,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,425,735 |
| -1.08% |
| 3110.3만 |
| 2026.09.29 | ₩1,441,236 | ₩1,449,227 | ₩1,415,816 | ₩1,425,695 | -1.08% | 1972.3만 |
|---|
| 2026.09.28 | ₩1,440,285 | ₩1,452,105 | ₩1,381,415 | ₩1,410,837 | -2.04% | 2222.7만 |
|---|
| 2026.09.25 | ₩1,466,856 | ₩1,484,110 | ₩1,436,296 | ₩1,448,718 | -1.24% | 2094.8만 |
|---|
| 2026.09.24 | ₩1,405,174 | ₩1,447,059 | ₩1,397,478 | ₩1,446,376 | +2.93% | 2207만 |
|---|
| 2026.09.23 | ₩1,472,532 | ₩1,479,800 | ₩1,424,584 | ₩1,434,797 | -2.56% | 2157.3만 |
|---|
| 2026.09.22 | ₩1,382,552 | ₩1,468,757 | ₩1,378,764 | ₩1,467,298 | +6.13% | 2919만 |
|---|
| 2026.09.21 | ₩1,398,803 | ₩1,424,905 | ₩1,379,648 | ₩1,397,424 | -0.10% | 2817.4만 |
|---|
| 2026.09.18 | ₩1,318,126 | ₩1,360,586 | ₩1,308,904 | ₩1,359,730 | +3.16% | 3580.4만 |
|---|
| 2026.09.17 | ₩1,277,768 | ₩1,320,108 | ₩1,276,336 | ₩1,308,462 | +2.40% | 2209.2만 |
|---|
| 2026.09.16 | ₩1,250,542 | ₩1,259,872 | ₩1,228,335 | ₩1,240,261 | -0.82% | 2021.3만 |
|---|
| 2026.09.15 | ₩1,254,919 | ₩1,264,878 | ₩1,231,668 | ₩1,241,667 | -1.06% | 2043.5만 |
|---|
| 2026.09.14 | ₩1,212,794 | ₩1,247,838 | ₩1,208,202 | ₩1,236,888 | +1.99% | 2714.2만 |
|---|
| 2026.09.11 | ₩1,329,478 | ₩1,330,535 | ₩1,294,916 | ₩1,305,464 | -1.81% | 2174만 |
|---|
| 2026.09.10 | ₩1,334,564 | ₩1,337,241 | ₩1,303,108 | ₩1,308,341 | -1.96% | 2623만 |
|---|
| 2026.09.09 | ₩1,336,987 | ₩1,395,336 | ₩1,328,260 | ₩1,375,752 | +2.90% | 2381.2만 |
|---|
| 2026.09.08 | ₩1,387,304 | ₩1,393,555 | ₩1,335,394 | ₩1,338,928 | -3.49% | 2660.5만 |
|---|
| 2026.09.04 | ₩1,300,216 | ₩1,362,367 | ₩1,297,084 | ₩1,360,787 | +4.66% | 3525만 |
|---|
| 2026.09.03 | ₩1,280,901 | ₩1,284,716 | ₩1,229,994 | ₩1,282,574 | +0.13% | 2417.6만 |
|---|
| 2026.09.02 | ₩1,245,990 | ₩1,282,360 | ₩1,241,078 | ₩1,279,790 | +2.71% | 2144.1만 |
|---|
| 2026.09.01 | ₩1,259,778 | ₩1,297,673 | ₩1,234,693 | ₩1,249,484 | -0.82% | 2776.2만 |
|---|
| 2026.08.31 | ₩1,246,740 | ₩1,284,997 | ₩1,245,937 | ₩1,283,337 | +2.94% | 2257만 |
|---|
| 2026.08.28 | ₩1,230,543 | ₩1,267,368 | ₩1,216,890 | ₩1,248,708 | +1.48% | 2289만 |
|---|
| 2026.08.27 | ₩1,294,420 | ₩1,296,696 | ₩1,213,945 | ₩1,252,094 | -3.27% | 2883.9만 |
|---|
| 2026.08.26 | ₩1,239,177 | ₩1,265,962 | ₩1,237,651 | ₩1,256,124 | +1.37% | 1872.2만 |
|---|
| 2026.08.25 | ₩1,243,514 | ₩1,267,194 | ₩1,226,541 | ₩1,248,855 | +0.43% | 1916.3만 |
|---|
| 2026.08.24 | ₩1,251,278 | ₩1,253,513 | ₩1,188,137 | ₩1,218,683 | -2.60% | 3001.3만 |
|---|
| 2026.08.21 | ₩1,324,766 | ₩1,325,141 | ₩1,282,708 | ₩1,294,112 | -2.31% | 2182.3만 |
|---|
| 2026.08.20 | ₩1,251,586 | ₩1,308,168 | ₩1,243,635 | ₩1,304,219 | +4.21% | 2521.2만 |
|---|
| 2026.08.19 | ₩1,284,180 | ₩1,285,037 | ₩1,225,042 | ₩1,254,397 | -2.32% | 2690.2만 |
|---|
| 2026.08.18 | ₩1,281,155 | ₩1,310,028 | ₩1,240,382 | ₩1,259,283 | -1.71% | 3730.6만 |
|---|
| 2026.08.17 | ₩1,337,978 | ₩1,386,943 | ₩1,332,235 | ₩1,354,308 | +1.22% | 3343.1만 |
|---|
| 2026.08.14 | ₩1,310,898 | ₩1,317,163 | ₩1,279,950 | ₩1,300,645 | -0.78% | 2788.1만 |
|---|
| 2026.08.13 | ₩1,221,976 | ₩1,309,131 | ₩1,213,423 | ₩1,271,423 | +4.05% | 3670.5만 |
|---|
| 2026.08.12 | ₩1,222,043 | ₩1,252,643 | ₩1,204,106 | ₩1,219,835 | -0.18% | 3680.5만 |
|---|
| 2026.08.11 | ₩1,166,974 | ₩1,176,612 | ₩1,130,591 | ₩1,162,584 | -0.38% | 2943.8만 |
|---|
| 2026.08.10 | ₩1,156,091 | ₩1,198,016 | ₩1,143,683 | ₩1,152,517 | -0.31% | 2781.9만 |
|---|
| 2026.08.07 | ₩1,209,541 | ₩1,211,147 | ₩1,133,804 | ₩1,174,698 | -2.88% | 3456.9만 |
|---|
| 2026.08.06 | ₩1,128,570 | ₩1,222,565 | ₩1,107,006 | ₩1,179,918 | +4.55% | 3578.4만 |
|---|
| 2026.08.05 | ₩1,185,045 | ₩1,243,514 | ₩1,179,557 | ₩1,195,606 | +0.89% | 3472만 |
|---|
| 2026.08.04 | ₩1,160,308 | ₩1,207,975 | ₩1,149,171 | ₩1,194,910 | +2.98% | 3747.9만 |
|---|
| 2026.08.03 | ₩1,052,606 | ₩1,119,883 | ₩1,030,840 | ₩1,110,352 | +5.49% | 4260.7만 |
|---|
| 2026.07.31 | ₩1,231,025 | ₩1,246,057 | ₩1,094,958 | ₩1,101,692 | -10.51% | 5453.9만 |
|---|
| 2026.07.30 | ₩1,061,681 | ₩1,181,297 | ₩1,056,140 | ₩1,170,802 | +10.28% | 6307.5만 |
|---|
| 2026.07.29 | ₩1,115,037 | ₩1,126,817 | ₩987,711 | ₩989,211 | -11.28% | 6984.6만 |
|---|
| 2026.07.28 | ₩1,123,885 | ₩1,135,598 | ₩1,056,260 | ₩1,098,345 | -2.27% | 6103.9만 |
|---|
| 2026.07.27 | ₩1,248,159 | ₩1,251,572 | ₩1,144,205 | ₩1,204,990 | -3.46% | 4759.1만 |
|---|
| 2026.07.24 | ₩1,283,738 | ₩1,294,594 | ₩1,210,076 | ₩1,232,765 | -3.97% | 4080.3만 |
|---|
| 2026.07.23 | ₩1,305,290 | ₩1,354,335 | ₩1,290,927 | ₩1,325,475 | +1.55% | 4019.6만 |
|---|
| 2026.07.22 | ₩1,255,923 | ₩1,315,315 | ₩1,252,991 | ₩1,284,341 | +2.26% | 3158.9만 |
|---|
| 2026.07.21 | ₩1,238,655 | ₩1,315,664 | ₩1,226,902 | ₩1,299,520 | +4.91% | 4936.9만 |
|---|
| 2026.07.20 | ₩1,185,406 | ₩1,206,061 | ₩1,149,706 | ₩1,158,487 | -2.27% | 3770.5만 |
|---|
| 2026.07.17 | ₩1,101,022 | ₩1,210,023 | ₩1,076,218 | ₩1,136,388 | +3.21% | 6334.6만 |
|---|
| 2026.07.16 | ₩1,160,241 | ₩1,188,271 | ₩1,125,090 | ₩1,142,076 | -1.57% | 4671.8만 |
|---|
| 2026.07.15 | ₩1,306,200 | ₩1,309,667 | ₩1,169,424 | ₩1,210,451 | -7.33% | 5477.9만 |
|---|
| 2026.07.14 | ₩1,323,026 | ₩1,331,619 | ₩1,271,745 | ₩1,315,985 | -0.53% | 3083.5만 |
|---|
| 2026.07.13 | ₩1,243,541 | ₩1,262,950 | ₩1,208,202 | ₩1,254,249 | +0.86% | 3553.6만 |
|---|
| 2026.07.10 | ₩1,291,703 | ₩1,335,903 | ₩1,277,179 | ₩1,310,871 | +1.48% | 3176.8만 |
|---|
| 2026.07.09 | ₩1,360,680 | ₩1,386,100 | ₩1,321,352 | ₩1,327,389 | -2.45% | 4111.1만 |
|---|
| 2026.07.08 | ₩1,208,256 | ₩1,283,698 | ₩1,205,271 | ₩1,270,045 | +5.11% | 4297.9만 |
|---|
| 2026.07.07 | ₩1,235,523 | ₩1,260,969 | ₩1,193,558 | ₩1,256,097 | +1.67% | 5236.8만 |
|---|
| 2026.07.06 | ₩1,347,950 | ₩1,364,013 | ₩1,312,946 | ₩1,318,167 | -2.21% | 3711.6만 |
|---|
| 2026.07.02 | ₩1,394,131 | ₩1,425,106 | ₩1,272,026 | ₩1,305,865 | -6.33% | 6131.7만 |
|---|
| 2026.07.01 | ₩1,448,357 | ₩1,468,422 | ₩1,381,682 | ₩1,381,789 | -4.60% | 5132.8만 |
|---|
| 2026.06.30 | ₩1,532,313 | ₩1,564,372 | ₩1,505,447 | ₩1,545,110 | +0.84% | 4215.3만 |
|---|
| 2026.06.29 | ₩1,510,855 | ₩1,537,747 | ₩1,370,237 | ₩1,533,049 | +1.47% | 6069.4만 |
|---|
| 2026.06.26 | ₩1,524,750 | ₩1,604,569 | ₩1,501,030 | ₩1,515,714 | -0.59% | 8640.5만 |
|---|
| 2026.06.25 | ₩1,650,469 | ₩1,679,918 | ₩1,521,042 | ₩1,624,447 | -1.58% | 8214.4만 |
|---|
| 2026.06.24 | ₩1,448,638 | ₩1,450,110 | ₩1,326,667 | ₩1,403,515 | -3.11% | 6893.6만 |
|---|
| 2026.06.23 | ₩1,445,666 | ₩1,505,903 | ₩1,390,115 | ₩1,407,878 | -2.61% | 6024.3만 |
|---|
| 2026.06.22 | ₩1,601,236 | ₩1,624,447 | ₩1,564,224 | ₩1,621,529 | +1.27% | 5314.1만 |
|---|
| 2026.06.18 | ₩1,483,240 | ₩1,538,604 | ₩1,462,787 | ₩1,517,936 | +2.34% | 6464.3만 |
|---|
| 2026.06.17 | ₩1,420,635 | ₩1,463,965 | ₩1,357,508 | ₩1,396,393 | -1.71% | 4614.9만 |
|---|
| 2026.06.16 | ₩1,472,036 | ₩1,486,359 | ₩1,365,352 | ₩1,366,369 | -7.18% | 4550만 |
|---|
| 2026.06.15 | ₩1,413,393 | ₩1,469,051 | ₩1,407,517 | ₩1,456,362 | +3.04% | 4499.5만 |
|---|
| 2026.06.12 | ₩1,300,845 | ₩1,355,473 | ₩1,285,291 | ₩1,313,963 | +1.01% | 4078.5만 |
|---|
| 2026.06.11 | ₩1,210,572 | ₩1,334,256 | ₩1,198,698 | ₩1,333,052 | +10.12% | 5941.9만 |
|---|
| 2026.06.10 | ₩1,211,589 | ₩1,281,664 | ₩1,182,301 | ₩1,193,853 | -1.46% | 5571.3만 |
|---|
| 2026.06.09 | ₩1,322,758 | ₩1,324,056 | ₩1,143,616 | ₩1,252,764 | -5.29% | 7344.9만 |
|---|
| 2026.06.08 | ₩1,255,949 | ₩1,288,986 | ₩1,226,809 | ₩1,270,687 | +1.17% | 5409.8만 |
|---|
| 2026.06.05 | ₩1,264,155 | ₩1,287,567 | ₩1,156,547 | ₩1,156,547 | -8.51% | 7725.1만 |
|---|
| 2026.06.04 | ₩1,348,084 | ₩1,387,264 | ₩1,300,671 | ₩1,333,226 | -1.10% | 5491.7만 |
|---|
| 2026.06.03 | ₩1,444,341 | ₩1,458,102 | ₩1,390,115 | ₩1,445,091 | +0.05% | 4032.4만 |
|---|
| 2026.06.02 | ₩1,405,509 | ₩1,441,062 | ₩1,361,604 | ₩1,424,383 | +1.34% | 4755.5만 |
|---|
| 2026.06.01 | ₩1,351,591 | ₩1,401,453 | ₩1,351,297 | ₩1,386,100 | +2.55% | 4655.2만 |
|---|
| 2026.05.29 | ₩1,281,021 | ₩1,313,147 | ₩1,258,948 | ₩1,299,761 | +1.46% | 6049.9만 |
|---|
| 2026.05.28 | ₩1,244,652 | ₩1,270,968 | ₩1,211,120 | ₩1,236,205 | -0.68% | 4969.4만 |
|---|
| 2026.05.27 | ₩1,279,227 | ₩1,279,897 | ₩1,188,860 | ₩1,242,751 | -2.85% | 7229.6만 |
|---|
| 2026.05.26 | ₩1,098,305 | ₩1,227,210 | ₩1,098,037 | ₩1,199,207 | +9.19% | 7656.1만 |
|---|
| 2026.05.22 | ₩1,013,064 | ₩1,044,360 | ₩1,000,187 | ₩1,005,274 | -0.77% | 3600.3만 |
|---|
| 2026.05.21 | ₩985,677 | ₩1,023,880 | ₩980,108 | ₩1,020,132 | +3.50% | 4246.2만 |
|---|
| 2026.05.20 | ₩983,803 | ₩984,767 | ₩937,889 | ₩979,827 | -0.40% | 4882.7만 |
|---|
| 2026.05.19 | ₩890,932 | ₩971,742 | ₩873,035 | ₩935,319 | +4.98% | 6179.2만 |
|---|
| 2026.05.18 | ₩1,004,551 | ₩1,013,305 | ₩887,813 | ₩912,296 | -9.18% | 6004.3만 |
|---|
| 2026.05.15 | ₩980,604 | ₩1,003,386 | ₩962,439 | ₩970,015 | -1.08% | 4851.9만 |
|---|
| 2026.05.14 | ₩1,054,292 | ₩1,086,927 | ₩1,038,243 | ₩1,038,751 | -1.47% | 4214.3만 |
|---|
| 2026.05.13 | ₩1,088,480 | ₩1,090,876 | ₩1,043,383 | ₩1,075,723 | -1.17% | 5487.5만 |
|---|
| 2026.05.12 | ₩1,036,998 | ₩1,047,787 | ₩945,841 | ₩1,026,129 | -1.05% | 7374.3만 |
|---|
| 2026.05.11 | ₩1,061,467 | ₩1,095,855 | ₩1,028,029 | ₩1,064,613 | +0.30% | 7097.3만 |
|---|
| 2026.05.08 | ₩905,482 | ₩1,000,200 | ₩905,161 | ₩999,665 | +10.40% | 6513.1만 |
|---|
| 2026.05.07 | ₩869,849 | ₩914,371 | ₩850,560 | ₩865,566 | -0.49% | 4752.8만 |
|---|
| 2026.05.06 | ₩883,958 | ₩893,730 | ₩840,066 | ₩892,284 | +0.94% | 5572.6만 |
|---|
| 2026.05.05 | ₩816,239 | ₩872,406 | ₩810,470 | ₩856,959 | +4.99% | 6426.9만 |
|---|
| 2026.05.04 | ₩750,408 | ₩793,510 | ₩746,606 | ₩771,624 | +2.83% | 4604.4만 |
|---|
| 2026.05.01 | ₩685,058 | ₩730,744 | ₩682,957 | ₩725,791 | +5.95% | 4021.5만 |
|---|
| 2026.04.30 | ₩709,099 | ₩716,810 | ₩672,744 | ₩692,260 | -2.37% | 3655.4만 |
|---|
| 2026.04.29 | ₩704,093 | ₩710,813 | ₩681,069 | ₩694,000 | -1.43% | 3624.9만 |
|---|
| 2026.04.28 | ₩674,029 | ₩694,495 | ₩653,535 | ₩675,033 | +0.15% | 4481.7만 |
|---|
| 2026.04.27 | ₩683,425 | ₩711,268 | ₩682,703 | ₩702,166 | +2.74% | 4129.9만 |
|---|
| 2026.04.24 | ₩663,829 | ₩678,647 | ₩655,047 | ₩664,899 | +0.16% | 3538만 |
|---|
| 2026.04.23 | ₩645,570 | ₩660,750 | ₩631,542 | ₩644,821 | -0.12% | 3817.8만 |
|---|
| 2026.04.22 | ₩619,669 | ₩658,555 | ₩613,819 | ₩652,531 | +5.30% | 4599.8만 |
|---|
| 2026.04.21 | ₩604,128 | ₩612,829 | ₩590,715 | ₩601,531 | -0.43% | 2773.4만 |
|---|
| 2026.04.20 | ₩613,404 | ₩621,851 | ₩583,487 | ₩600,246 | -2.15% | 3201.4만 |
|---|
| 2026.04.17 | ₩624,916 | ₩630,431 | ₩605,306 | ₩609,148 | -2.52% | 3340.5만 |
|---|
| 2026.04.16 | ₩606,323 | ₩618,879 | ₩594,838 | ₩612,039 | +0.94% | 3362.6만 |
|---|
| 2026.04.15 | ₩612,574 | ₩621,034 | ₩588,065 | ₩610,700 | -0.31% | 4037만 |
|---|
| 2026.04.14 | ₩581,412 | ₩623,484 | ₩568,709 | ₩623,323 | +7.21% | 5253.5만 |
|---|
| 2026.04.13 | ₩557,478 | ₩571,413 | ₩546,810 | ₩570,985 | +2.42% | 3701.6만 |
|---|
| 2026.04.10 | ₩562,592 | ₩567,370 | ₩548,885 | ₩562,993 | +0.07% | 3637.8만 |
|---|
| 2026.04.09 | ₩545,619 | ₩567,478 | ₩533,344 | ₩564,225 | +3.41% | 4310.1만 |
|---|
| 2026.04.08 | ₩555,685 | ₩556,849 | ₩533,933 | ₩544,441 | -2.02% | 4921.7만 |
|---|
| 2026.04.07 | ₩500,803 | ₩507,656 | ₩487,377 | ₩505,421 | +0.92% | 4022.4만 |
|---|
| 2026.04.06 | ₩500,361 | ₩515,460 | ₩496,091 | ₩505,662 | +1.06% | 4141.5만 |
|---|
| 2026.04.02 | ₩456,911 | ₩491,179 | ₩455,385 | ₩490,242 | +7.29% | 5149.9만 |
|---|
| 2026.04.01 | ₩467,044 | ₩505,836 | ₩459,133 | ₩492,397 | +5.43% | 7443만 |
|---|
| 2026.03.31 | ₩430,581 | ₩452,226 | ₩416,954 | ₩452,226 | +5.03% | 7355.2만 |
|---|
| 2026.03.30 | ₩485,449 | ₩485,650 | ₩426,204 | ₩430,755 | -11.27% | 7383.3만 |
|---|
| 2026.03.27 | ₩481,701 | ₩493,534 | ₩473,938 | ₩478,168 | -0.73% | 4580.7만 |
|---|
| 2026.03.26 | ₩495,301 | ₩500,964 | ₩468,503 | ₩475,812 | -3.93% | 5451.6만 |
|---|
| 2026.03.25 | ₩512,676 | ₩520,601 | ₩497,122 | ₩511,458 | -0.24% | 5532.9만 |
|---|
| 2026.03.24 | ₩537,145 | ₩542,098 | ₩520,587 | ₩529,449 | -1.43% | 4497.5만 |
|---|
| 2026.03.23 | ₩570,436 | ₩594,691 | ₩537,467 | ₩541,255 | -5.12% | 5480.7만 |
|---|
| 2026.03.20 | ₩594,222 | ₩601,156 | ₩555,993 | ₩566,085 | -4.74% | 6422.5만 |
|---|
| 2026.03.19 | ₩568,856 | ₩612,026 | ₩563,689 | ₩594,691 | +4.54% | 7459.2만 |
|---|
| 2026.03.18 | ₩622,118 | ₩630,926 | ₩613,471 | ₩618,063 | -0.65% | 5897.4만 |
|---|
| 2026.03.17 | ₩605,761 | ₩619,401 | ₩595,856 | ₩618,009 | +2.02% | 4301.8만 |
|---|
| 2026.03.16 | ₩597,221 | ₩608,866 | ₩585,963 | ₩591,385 | -0.98% | 4306.8만 |
|---|
| 2026.03.13 | ₩553,837 | ₩574,719 | ₩552,834 | ₩570,409 | +2.99% | 3926.1만 |
|---|
| 2026.03.12 | ₩548,818 | ₩553,811 | ₩530,975 | ₩542,593 | -1.13% | 3172.1만 |
|---|
| 2026.03.11 | ₩549,848 | ₩565,885 | ₩543,182 | ₩560,450 | +1.93% | 3019.1만 |
|---|
| 2026.03.10 | ₩527,414 | ₩555,926 | ₩526,919 | ₩539,595 | +2.31% | 3374.5만 |
|---|
| 2026.03.09 | ₩487,190 | ₩522,046 | ₩478,770 | ₩521,136 | +6.97% | 3554.7만 |
|---|
| 2026.03.06 | ₩508,848 | ₩523,626 | ₩491,861 | ₩495,676 | -2.59% | 3445.9만 |
|---|
| 2026.03.05 | ₩533,558 | ₩541,496 | ₩509,062 | ₩531,483 | -0.39% | 2996만 |
|---|
| 2026.03.04 | ₩526,919 | ₩545,980 | ₩518,847 | ₩536,463 | +1.81% | 3264.5만 |
|---|
| 2026.03.03 | ₩517,428 | ₩522,167 | ₩501,365 | ₩508,232 | -1.78% | 3901.1만 |
|---|
| 2026.03.02 | ₩537,400 | ₩559,004 | ₩531,416 | ₩552,392 | +2.79% | 3004.9만 |
|---|
| 2026.02.27 | ₩537,855 | ₩559,473 | ₩537,012 | ₩551,990 | +2.63% | 2865.4만 |
|---|
| 2026.02.26 | ₩568,682 | ₩580,944 | ₩538,056 | ₩556,260 | -2.18% | 3543.4만 |
|---|
| 2026.02.25 | ₩570,904 | ₩584,812 | ₩566,219 | ₩574,251 | +0.59% | 2729.6만 |
|---|
| 2026.02.24 | ₩574,545 | ₩583,982 | ₩550,531 | ₩559,540 | -2.61% | 3338.9만 |
|---|
| 2026.02.23 | ₩565,296 | ₩577,865 | ₩555,912 | ₩563,502 | -0.32% | 2542.7만 |
|---|
| 2026.02.20 | ₩555,752 | ₩576,352 | ₩555,711 | ₩573,140 | +3.13% | 2989.5만 |
|---|
| 2026.02.19 | ₩556,595 | ₩562,632 | ₩545,793 | ₩558,656 | +0.37% | 2165.1만 |
|---|
| 2026.02.18 | ₩534,763 | ₩572,711 | ₩528,204 | ₩563,475 | +5.37% | 3230.7만 |
|---|
| 2026.02.17 | ₩536,704 | ₩553,717 | ₩529,141 | ₩535,138 | -0.29% | 2855만 |
|---|
| 2026.02.13 | ₩542,379 | ₩563,382 | ₩525,674 | ₩551,040 | +1.60% | 3380.8만 |
|---|
| 2026.02.12 | ₩565,215 | ₩587,329 | ₩550,371 | ₩554,132 | -1.96% | 4563.9만 |
|---|
| 2026.02.11 | ₩529,261 | ₩554,386 | ₩517,455 | ₩549,273 | +3.78% | 4847.5만 |
|---|
| 2026.02.10 | ₩503,293 | ₩512,395 | ₩490,001 | ₩499,625 | -0.73% | 3543.4만 |
|---|
| 2026.02.09 | ₩509,584 | ₩524,469 | ₩496,185 | ₩513,345 | +0.74% | 3101만 |
|---|
| 2026.02.06 | ₩505,943 | ₩530,948 | ₩499,116 | ₩528,324 | +4.42% | 3719.6만 |
|---|
| 2026.02.05 | ₩494,766 | ₩523,291 | ₩489,920 | ₩512,529 | +3.59% | 3890만 |
|---|
| 2026.02.04 | ₩549,608 | ₩552,834 | ₩487,109 | ₩507,857 | -7.60% | 5807.5만 |
|---|
| 2026.02.03 | ₩591,867 | ₩592,054 | ₩545,512 | ₩561,454 | -5.14% | 4276.3만 |
|---|
| 2026.02.02 | ₩551,736 | ₩592,228 | ₩548,818 | ₩586,030 | +6.22% | 3777.1만 |
|---|
| 2026.01.30 | ₩597,636 | ₩609,723 | ₩544,976 | ₩555,350 | -7.08% | 5102.3만 |
|---|
| 2026.01.29 | ₩588,132 | ₩595,280 | ₩559,125 | ₩583,340 | -0.81% | 4267.6만 |
|---|
| 2026.01.28 | ₩565,470 | ₩587,556 | ₩558,188 | ₩582,657 | +3.04% | 4272.6만 |
|---|
| 2026.01.27 | ₩541,603 | ₩557,452 | ₩534,897 | ₩549,139 | +1.39% | 3621.2만 |
|---|
| 2026.01.26 | ₩529,408 | ₩532,755 | ₩514,416 | ₩520,828 | -1.62% | 2919.4만 |
|---|
| 2026.01.23 | ₩531,630 | ₩552,071 | ₩523,037 | ₩534,963 | +0.63% | 3540.4만 |
|---|
| 2026.01.22 | ₩530,934 | ₩532,460 | ₩504,538 | ₩532,193 | +0.24% | 3960.8만 |
|---|
| 2026.01.21 | ₩499,090 | ₩527,668 | ₩490,897 | ₩520,855 | +4.36% | 5671.3만 |
|---|
| 2026.01.20 | ₩488,153 | ₩510,749 | ₩483,696 | ₩488,582 | +0.09% | 4974.5만 |
|---|
| 2026.01.16 | ₩472,653 | ₩489,666 | ₩471,234 | ₩485,570 | +2.73% | 4790.2만 |
|---|
| 2026.01.15 | ₩462,252 | ₩465,518 | ₩450,124 | ₩450,606 | -2.52% | 2537만 |
|---|
| 2026.01.14 | ₩448,210 | ₩453,912 | ₩439,322 | ₩446,216 | -0.44% | 2027.7만 |
|---|
| 2026.01.13 | ₩463,510 | ₩470,149 | ₩448,719 | ₩452,614 | -2.35% | 2388.1만 |
|---|
| 2026.01.12 | ₩455,853 | ₩466,455 | ₩454,207 | ₩462,975 | +1.56% | 2315.3만 |
|---|
| 2026.01.09 | ₩445,412 | ₩462,881 | ₩436,631 | ₩461,931 | +3.71% | 3338.8만 |
|---|
| 2026.01.08 | ₩458,999 | ₩460,016 | ₩430,166 | ₩437,742 | -4.63% | 3389.8만 |
|---|
| 2026.01.07 | ₩456,068 | ₩463,550 | ₩451,342 | ₩454,515 | -0.34% | 3278.1만 |
|---|
| 2026.01.06 | ₩426,043 | ₩461,208 | ₩425,749 | ₩459,709 | +7.90% | 4873.2만 |
|---|
| 2026.01.05 | ₩435,213 | ₩435,748 | ₩414,357 | ₩417,838 | -3.99% | 3460.9만 |
|---|
| 2026.01.02 | ₩395,055 | ₩422,456 | ₩394,694 | ₩422,215 | +6.87% | 4260.4만 |
|---|
| 2025.12.31 | ₩392,432 | ₩392,432 | ₩380,398 | ₩382,044 | -2.65% | 1757.4만 |
|---|
| 2025.12.30 | ₩394,480 | ₩400,008 | ₩390,879 | ₩391,709 | -0.70% | 2305.6만 |
|---|
| 2025.12.29 | ₩375,244 | ₩394,212 | ₩372,795 | ₩394,038 | +5.01% | 2664.3만 |
|---|
| 2025.12.26 | ₩389,313 | ₩389,353 | ₩379,380 | ₩381,214 | -2.08% | 1787.9만 |
|---|
| 2025.12.24 | ₩372,125 | ₩387,251 | ₩371,121 | ₩383,744 | +3.12% | 1859.3만 |
|---|
| 2025.12.23 | ₩369,341 | ₩377,292 | ₩364,522 | ₩369,809 | +0.13% | 2076.8만 |
|---|
| 2025.12.22 | ₩370,987 | ₩374,789 | ₩359,128 | ₩370,238 | -0.20% | 3096.2만 |
|---|
| 2025.12.19 | ₩336,988 | ₩359,248 | ₩336,988 | ₩355,955 | +5.63% | 6231.2만 |
|---|
| 2025.12.18 | ₩343,386 | ₩352,917 | ₩327,952 | ₩332,704 | -3.11% | 6500.6만 |
|---|
| 2025.12.17 | ₩316,654 | ₩317,846 | ₩296,750 | ₩301,877 | -4.67% | 4195.7만 |
|---|
| 2025.12.16 | ₩315,637 | ₩320,456 | ₩308,650 | ₩311,233 | -1.40% | 2257.7만 |
|---|
| 2025.12.15 | ₩330,777 | ₩334,792 | ₩315,905 | ₩317,913 | -3.89% | 2748.4만 |
|---|
| 2025.12.12 | ₩342,235 | ₩342,436 | ₩320,349 | ₩322,785 | -5.68% | 2593.7만 |
|---|
| 2025.12.11 | ₩350,079 | ₩351,846 | ₩336,720 | ₩345,969 | -1.17% | 1886.7만 |
|---|
| 2025.12.10 | ₩341,512 | ₩354,389 | ₩335,421 | ₩352,997 | +3.36% | 2196.1만 |
|---|
| 2025.12.09 | ₩327,269 | ₩342,021 | ₩325,047 | ₩337,884 | +3.24% | 1706.7만 |
|---|
| 2025.12.08 | ₩325,931 | ₩333,614 | ₩323,414 | ₩330,522 | +1.41% | 2049.5만 |
|---|
| 2025.12.05 | ₩306,468 | ₩322,022 | ₩303,443 | ₩317,538 | +3.61% | 2116.1만 |
|---|
| 2025.12.04 | ₩308,248 | ₩313,442 | ₩298,945 | ₩303,389 | -1.58% | 2351.4만 |
|---|
| 2025.12.03 | ₩316,427 | ₩318,314 | ₩305,317 | ₩313,442 | -0.94% | 1918.8만 |
|---|
| 2025.12.02 | ₩319,586 | ₩327,109 | ₩313,669 | ₩320,577 | +0.31% | 1816.6만 |
|---|
| 2025.12.01 | ₩310,939 | ₩324,418 | ₩309,881 | ₩321,875 | +3.52% | 1823.8만 |
|---|
| 2025.11.28 | ₩315,396 | ₩318,716 | ₩312,518 | ₩316,547 | +0.36% | 1291.5만 |
|---|
| 2025.11.26 | ₩307,365 | ₩313,000 | ₩302,519 | ₩308,221 | +0.28% | 1781.8만 |
|---|
| 2025.11.25 | ₩293,444 | ₩302,773 | ₩289,133 | ₩300,551 | +2.42% | 1744.2만 |
|---|
| 2025.11.24 | ₩285,666 | ₩302,666 | ₩284,261 | ₩299,748 | +4.93% | 3305.3만 |
|---|
| 2025.11.21 | ₩273,780 | ₩283,779 | ₩257,797 | ₩277,581 | +1.39% | 3668만 |
|---|
| 2025.11.20 | ₩308,195 | ₩308,677 | ₩267,181 | ₩269,550 | -12.54% | 4742.1만 |
|---|
| 2025.11.19 | ₩303,737 | ₩313,696 | ₩289,615 | ₩302,412 | -0.44% | 3525.7만 |
|---|
| 2025.11.18 | ₩315,209 | ₩319,827 | ₩301,877 | ₩305,866 | -2.96% | 3384.4만 |
|---|
| 2025.11.17 | ₩330,522 | ₩348,807 | ₩320,536 | ₩323,869 | -2.01% | 3030.4만 |
|---|
| 2025.11.14 | ₩309,814 | ₩341,565 | ₩309,520 | ₩330,402 | +6.65% | 3617.1만 |
|---|
| 2025.11.13 | ₩326,078 | ₩333,976 | ₩308,088 | ₩317,177 | -2.73% | 3232.5만 |
|---|
| 2025.11.12 | ₩327,818 | ₩333,561 | ₩322,384 | ₩327,818 | 0.00% | 1726.3만 |
|---|
| 2025.11.11 | ₩332,423 | ₩334,632 | ₩319,640 | ₩322,745 | -2.91% | 2262.3만 |
|---|
| 2025.11.10 | ₩331,914 | ₩344,109 | ₩331,714 | ₩339,062 | +2.15% | 2787.1만 |
|---|
| 2025.11.07 | ₩313,268 | ₩324,673 | ₩303,055 | ₩318,475 | +1.66% | 3061.4만 |
|---|
| 2025.11.06 | ₩318,368 | ₩329,840 | ₩314,406 | ₩319,024 | +0.21% | 3201.7만 |
|---|
| 2025.11.05 | ₩302,077 | ₩321,099 | ₩300,819 | ₩317,913 | +5.24% | 2861.7만 |
|---|
| 2025.11.04 | ₩297,352 | ₩306,093 | ₩291,007 | ₩291,851 | -1.85% | 2369.6만 |
|---|
| 2025.11.03 | ₩313,067 | ₩318,073 | ₩310,283 | ₩314,165 | +0.35% | 2119.9만 |
|---|
| 2025.10.31 | ₩304,862 | ₩309,547 | ₩292,908 | ₩299,534 | -1.75% | 1632만 |
|---|
| 2025.10.30 | ₩302,653 | ₩304,393 | ₩295,478 | ₩299,855 | -0.92% | 1479.5만 |
|---|
| 2025.10.29 | ₩306,615 | ₩311,086 | ₩302,653 | ₩303,362 | -1.06% | 2321.7만 |
|---|
| 2025.10.28 | ₩293,055 | ₩298,369 | ₩291,221 | ₩297,044 | +1.36% | 1495.8만 |
|---|
| 2025.10.27 | ₩300,926 | ₩301,154 | ₩288,785 | ₩294,621 | -2.10% | 2387.3만 |
|---|
| 2025.10.24 | ₩284,301 | ₩294,247 | ₩281,075 | ₩293,176 | +3.12% | 2582.2만 |
|---|
| 2025.10.23 | ₩263,299 | ₩279,763 | ₩261,291 | ₩276,698 | +5.09% | 1939.8만 |
|---|
| 2025.10.22 | ₩270,728 | ₩275,185 | ₩257,543 | ₩265,668 | -1.87% | 2195만 |
|---|
| 2025.10.21 | ₩273,472 | ₩275,573 | ₩268,840 | ₩270,781 | -0.98% | 1371.7만 |
|---|
| 2025.10.20 | ₩280,647 | ₩287,460 | ₩275,078 | ₩276,778 | -1.38% | 2326.8만 |
|---|
| 2025.10.17 | ₩266,752 | ₩272,254 | ₩261,759 | ₩270,902 | +1.56% | 2328.3만 |
|---|
| 2025.10.16 | ₩267,662 | ₩276,203 | ₩261,291 | ₩271,103 | +1.29% | 4204.1만 |
|---|
| 2025.10.15 | ₩257,650 | ₩258,185 | ₩250,877 | ₩256,927 | -0.28% | 1779.3만 |
|---|
| 2025.10.14 | ₩250,261 | ₩257,623 | ₩249,311 | ₩250,395 | +0.05% | 1591.2만 |
|---|
| 2025.10.13 | ₩255,388 | ₩258,881 | ₩251,640 | ₩258,038 | +1.04% | 2092.8만 |
|---|
| 2025.10.10 | ₩258,292 | ₩258,935 | ₩240,422 | ₩243,086 | -5.89% | 2699만 |
|---|