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 | ₩1,408,034 | ₩1,408,034 | ₩1,358,387 | ₩1,374,415 | -2.39% | 1985.3만 |
| 2026.10.08 | ₩1,439,195 | ₩1,453,888 | ₩1,378,555 | ₩1,383,551 | -3.87% | 2991.1만 |
| 2026.10.07 | ₩1,358,881 | ₩1,454,849 | ₩1,350,933 | ₩1,453,220 | +6.94% | 3086만 |
| 2026.10.06 | ₩1,421,805 | ₩1,434,934 | ₩1,396,133 | ₩1,396,534 | -1.78% | 2178.1만 |
| 2026.10.05 | ₩1,428,750 | ₩1,435,696 | ₩1,409,890 | ₩1,421,110 | -0.53% | 1826.2만 |
| 2026.10.02 | ₩1,479,065 | ₩1,479,933 | ₩1,431,862 | ₩1,435,709 | -2.93% | 2733.8만 |
| 2026.10.01 | ₩1,407,914 | ₩1,467,779 | ₩1,366,267 | ₩1,465,762 | +4.11% | 4573.5만 |
| 2026.09.30 | ₩1,438,207 | ₩1,447,209 | ₩1,418,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,422,646 |
| -1.08% |
| 3110.3만 |
| 2026.09.29 | ₩1,438,113 | ₩1,446,087 | ₩1,412,749 | ₩1,422,606 | -1.08% | 1972.3만 |
|---|
| 2026.09.28 | ₩1,437,165 | ₩1,448,959 | ₩1,378,422 | ₩1,407,780 | -2.04% | 2222.7만 |
|---|
| 2026.09.25 | ₩1,463,678 | ₩1,480,895 | ₩1,433,185 | ₩1,445,580 | -1.24% | 2094.8만 |
|---|
| 2026.09.24 | ₩1,402,130 | ₩1,443,924 | ₩1,394,450 | ₩1,443,242 | +2.93% | 2207만 |
|---|
| 2026.09.23 | ₩1,469,341 | ₩1,476,594 | ₩1,421,497 | ₩1,431,689 | -2.56% | 2157.3만 |
|---|
| 2026.09.22 | ₩1,379,557 | ₩1,465,575 | ₩1,375,777 | ₩1,464,119 | +6.13% | 2919만 |
|---|
| 2026.09.21 | ₩1,395,772 | ₩1,421,818 | ₩1,376,659 | ₩1,394,396 | -0.10% | 2817.4만 |
|---|
| 2026.09.18 | ₩1,315,271 | ₩1,357,639 | ₩1,306,068 | ₩1,356,784 | +3.16% | 3580.4만 |
|---|
| 2026.09.17 | ₩1,275,000 | ₩1,317,248 | ₩1,273,571 | ₩1,305,627 | +2.40% | 2209.2만 |
|---|
| 2026.09.16 | ₩1,247,832 | ₩1,257,142 | ₩1,225,673 | ₩1,237,574 | -0.82% | 2021.3만 |
|---|
| 2026.09.15 | ₩1,252,200 | ₩1,262,137 | ₩1,228,999 | ₩1,238,977 | -1.06% | 2043.5만 |
|---|
| 2026.09.14 | ₩1,210,166 | ₩1,245,134 | ₩1,205,585 | ₩1,234,208 | +1.99% | 2714.2만 |
|---|
| 2026.09.11 | ₩1,326,597 | ₩1,327,653 | ₩1,292,110 | ₩1,302,635 | -1.81% | 2174만 |
|---|
| 2026.09.10 | ₩1,331,673 | ₩1,334,344 | ₩1,300,284 | ₩1,305,507 | -1.96% | 2623만 |
|---|
| 2026.09.09 | ₩1,334,091 | ₩1,392,313 | ₩1,325,382 | ₩1,372,772 | +2.90% | 2381.2만 |
|---|
| 2026.09.08 | ₩1,384,299 | ₩1,390,536 | ₩1,332,501 | ₩1,336,027 | -3.49% | 2660.5만 |
|---|
| 2026.09.04 | ₩1,297,399 | ₩1,359,415 | ₩1,294,274 | ₩1,357,839 | +4.66% | 3525만 |
|---|
| 2026.09.03 | ₩1,278,126 | ₩1,281,932 | ₩1,227,330 | ₩1,279,795 | +0.13% | 2417.6만 |
|---|
| 2026.09.02 | ₩1,243,291 | ₩1,279,581 | ₩1,238,389 | ₩1,277,017 | +2.71% | 2144.1만 |
|---|
| 2026.09.01 | ₩1,257,049 | ₩1,294,862 | ₩1,232,018 | ₩1,246,777 | -0.82% | 2776.2만 |
|---|
| 2026.08.31 | ₩1,244,039 | ₩1,282,213 | ₩1,243,238 | ₩1,280,556 | +2.94% | 2257만 |
|---|
| 2026.08.28 | ₩1,227,877 | ₩1,264,622 | ₩1,214,253 | ₩1,246,002 | +1.48% | 2289만 |
|---|
| 2026.08.27 | ₩1,291,616 | ₩1,293,887 | ₩1,211,315 | ₩1,249,382 | -3.27% | 2883.9만 |
|---|
| 2026.08.26 | ₩1,236,492 | ₩1,263,219 | ₩1,234,970 | ₩1,253,402 | +1.37% | 1872.2만 |
|---|
| 2026.08.25 | ₩1,240,820 | ₩1,264,448 | ₩1,223,884 | ₩1,246,149 | +0.43% | 1916.3만 |
|---|
| 2026.08.24 | ₩1,248,567 | ₩1,250,798 | ₩1,185,563 | ₩1,216,043 | -2.60% | 3001.3만 |
|---|
| 2026.08.21 | ₩1,321,896 | ₩1,322,270 | ₩1,279,929 | ₩1,291,309 | -2.31% | 2182.3만 |
|---|
| 2026.08.20 | ₩1,248,874 | ₩1,305,333 | ₩1,240,940 | ₩1,301,393 | +4.21% | 2521.2만 |
|---|
| 2026.08.19 | ₩1,281,398 | ₩1,282,253 | ₩1,222,388 | ₩1,251,679 | -2.32% | 2690.2만 |
|---|
| 2026.08.18 | ₩1,278,379 | ₩1,307,190 | ₩1,237,695 | ₩1,256,554 | -1.71% | 3730.6만 |
|---|
| 2026.08.17 | ₩1,335,079 | ₩1,383,938 | ₩1,329,349 | ₩1,351,374 | +1.22% | 3343.1만 |
|---|
| 2026.08.14 | ₩1,308,058 | ₩1,314,309 | ₩1,277,177 | ₩1,297,827 | -0.78% | 2788.1만 |
|---|
| 2026.08.13 | ₩1,219,329 | ₩1,306,295 | ₩1,210,794 | ₩1,268,669 | +4.05% | 3670.5만 |
|---|
| 2026.08.12 | ₩1,219,396 | ₩1,249,929 | ₩1,201,498 | ₩1,217,192 | -0.18% | 3680.5만 |
|---|
| 2026.08.11 | ₩1,164,446 | ₩1,174,063 | ₩1,128,142 | ₩1,160,065 | -0.38% | 2943.8만 |
|---|
| 2026.08.10 | ₩1,153,587 | ₩1,195,420 | ₩1,141,205 | ₩1,150,020 | -0.31% | 2781.9만 |
|---|
| 2026.08.07 | ₩1,206,920 | ₩1,208,523 | ₩1,131,348 | ₩1,172,153 | -2.88% | 3456.9만 |
|---|
| 2026.08.06 | ₩1,126,125 | ₩1,219,917 | ₩1,104,607 | ₩1,177,362 | +4.55% | 3578.4만 |
|---|
| 2026.08.05 | ₩1,182,477 | ₩1,240,820 | ₩1,177,001 | ₩1,193,016 | +0.89% | 3472만 |
|---|
| 2026.08.04 | ₩1,157,794 | ₩1,205,358 | ₩1,146,681 | ₩1,192,321 | +2.98% | 3747.9만 |
|---|
| 2026.08.03 | ₩1,050,325 | ₩1,117,457 | ₩1,028,607 | ₩1,107,947 | +5.49% | 4260.7만 |
|---|
| 2026.07.31 | ₩1,228,358 | ₩1,243,358 | ₩1,092,586 | ₩1,099,305 | -10.51% | 5453.9만 |
|---|
| 2026.07.30 | ₩1,059,381 | ₩1,178,738 | ₩1,053,852 | ₩1,168,266 | +10.28% | 6307.5만 |
|---|
| 2026.07.29 | ₩1,112,621 | ₩1,124,375 | ₩985,572 | ₩987,068 | -11.28% | 6984.6만 |
|---|
| 2026.07.28 | ₩1,121,450 | ₩1,133,137 | ₩1,053,972 | ₩1,095,966 | -2.27% | 6103.9만 |
|---|
| 2026.07.27 | ₩1,245,455 | ₩1,248,861 | ₩1,141,726 | ₩1,202,379 | -3.46% | 4759.1만 |
|---|
| 2026.07.24 | ₩1,280,957 | ₩1,291,790 | ₩1,207,455 | ₩1,230,095 | -3.97% | 4080.3만 |
|---|
| 2026.07.23 | ₩1,302,462 | ₩1,351,401 | ₩1,288,130 | ₩1,322,604 | +1.55% | 4019.6만 |
|---|
| 2026.07.22 | ₩1,253,202 | ₩1,312,466 | ₩1,250,277 | ₩1,281,558 | +2.26% | 3158.9만 |
|---|
| 2026.07.21 | ₩1,235,971 | ₩1,312,813 | ₩1,224,244 | ₩1,296,705 | +4.91% | 4936.9만 |
|---|
| 2026.07.20 | ₩1,182,838 | ₩1,203,448 | ₩1,147,216 | ₩1,155,978 | -2.27% | 3770.5만 |
|---|
| 2026.07.17 | ₩1,098,637 | ₩1,207,401 | ₩1,073,887 | ₩1,133,926 | +3.21% | 6334.6만 |
|---|
| 2026.07.16 | ₩1,157,727 | ₩1,185,697 | ₩1,122,652 | ₩1,139,602 | -1.57% | 4671.8만 |
|---|
| 2026.07.15 | ₩1,303,370 | ₩1,306,829 | ₩1,166,890 | ₩1,207,829 | -7.33% | 5477.9만 |
|---|
| 2026.07.14 | ₩1,320,159 | ₩1,328,734 | ₩1,268,990 | ₩1,313,134 | -0.53% | 3083.5만 |
|---|
| 2026.07.13 | ₩1,240,847 | ₩1,260,214 | ₩1,205,585 | ₩1,251,532 | +0.86% | 3553.6만 |
|---|
| 2026.07.10 | ₩1,288,904 | ₩1,333,009 | ₩1,274,412 | ₩1,308,031 | +1.48% | 3176.8만 |
|---|
| 2026.07.09 | ₩1,357,732 | ₩1,383,097 | ₩1,318,490 | ₩1,324,514 | -2.45% | 4111.1만 |
|---|
| 2026.07.08 | ₩1,205,638 | ₩1,280,917 | ₩1,202,660 | ₩1,267,293 | +5.11% | 4297.9만 |
|---|
| 2026.07.07 | ₩1,232,846 | ₩1,258,237 | ₩1,190,972 | ₩1,253,375 | +1.67% | 5236.8만 |
|---|
| 2026.07.06 | ₩1,345,030 | ₩1,361,058 | ₩1,310,102 | ₩1,315,311 | -2.21% | 3711.6만 |
|---|
| 2026.07.02 | ₩1,391,111 | ₩1,422,018 | ₩1,269,270 | ₩1,303,036 | -6.33% | 6131.7만 |
|---|
| 2026.07.01 | ₩1,445,219 | ₩1,465,241 | ₩1,378,689 | ₩1,378,796 | -4.60% | 5132.8만 |
|---|
| 2026.06.30 | ₩1,528,993 | ₩1,560,983 | ₩1,502,186 | ₩1,541,762 | +0.84% | 4215.3만 |
|---|
| 2026.06.29 | ₩1,507,582 | ₩1,534,416 | ₩1,367,269 | ₩1,529,728 | +1.47% | 6069.4만 |
|---|
| 2026.06.26 | ₩1,521,446 | ₩1,601,093 | ₩1,497,778 | ₩1,512,430 | -0.59% | 8640.5만 |
|---|
| 2026.06.25 | ₩1,646,893 | ₩1,676,278 | ₩1,517,747 | ₩1,620,928 | -1.58% | 8214.4만 |
|---|
| 2026.06.24 | ₩1,445,500 | ₩1,446,969 | ₩1,323,792 | ₩1,400,474 | -3.11% | 6893.6만 |
|---|
| 2026.06.23 | ₩1,442,534 | ₩1,502,640 | ₩1,387,104 | ₩1,404,828 | -2.61% | 6024.3만 |
|---|
| 2026.06.22 | ₩1,597,767 | ₩1,620,928 | ₩1,560,836 | ₩1,618,016 | +1.27% | 5314.1만 |
|---|
| 2026.06.18 | ₩1,480,027 | ₩1,535,271 | ₩1,459,618 | ₩1,514,648 | +2.34% | 6464.3만 |
|---|
| 2026.06.17 | ₩1,417,557 | ₩1,460,793 | ₩1,354,567 | ₩1,393,368 | -1.71% | 4614.9만 |
|---|
| 2026.06.16 | ₩1,468,847 | ₩1,483,139 | ₩1,362,394 | ₩1,363,409 | -7.18% | 4550만 |
|---|
| 2026.06.15 | ₩1,410,331 | ₩1,465,869 | ₩1,404,468 | ₩1,453,206 | +3.04% | 4499.5만 |
|---|
| 2026.06.12 | ₩1,298,027 | ₩1,352,536 | ₩1,282,507 | ₩1,311,117 | +1.01% | 4078.5만 |
|---|
| 2026.06.11 | ₩1,207,949 | ₩1,331,366 | ₩1,196,101 | ₩1,330,164 | +10.12% | 5941.9만 |
|---|
| 2026.06.10 | ₩1,208,964 | ₩1,278,887 | ₩1,179,739 | ₩1,191,266 | -1.46% | 5571.3만 |
|---|
| 2026.06.09 | ₩1,319,892 | ₩1,321,188 | ₩1,141,138 | ₩1,250,050 | -5.29% | 7344.9만 |
|---|
| 2026.06.08 | ₩1,253,228 | ₩1,286,193 | ₩1,224,151 | ₩1,267,934 | +1.17% | 5409.8만 |
|---|
| 2026.06.05 | ₩1,261,416 | ₩1,284,777 | ₩1,154,041 | ₩1,154,041 | -8.51% | 7725.1만 |
|---|
| 2026.06.04 | ₩1,345,163 | ₩1,384,259 | ₩1,297,854 | ₩1,330,337 | -1.10% | 5491.7만 |
|---|
| 2026.06.03 | ₩1,441,212 | ₩1,454,943 | ₩1,387,104 | ₩1,441,960 | +0.05% | 4032.4만 |
|---|
| 2026.06.02 | ₩1,402,464 | ₩1,437,940 | ₩1,358,654 | ₩1,421,297 | +1.34% | 4755.5만 |
|---|
| 2026.06.01 | ₩1,348,663 | ₩1,398,417 | ₩1,348,369 | ₩1,383,097 | +2.55% | 4655.2만 |
|---|
| 2026.05.29 | ₩1,278,246 | ₩1,310,302 | ₩1,256,220 | ₩1,296,945 | +1.46% | 6049.9만 |
|---|
| 2026.05.28 | ₩1,241,955 | ₩1,268,215 | ₩1,208,497 | ₩1,233,527 | -0.68% | 4969.4만 |
|---|
| 2026.05.27 | ₩1,276,456 | ₩1,277,124 | ₩1,186,284 | ₩1,240,059 | -2.85% | 7229.6만 |
|---|
| 2026.05.26 | ₩1,095,925 | ₩1,224,551 | ₩1,095,658 | ₩1,196,609 | +9.19% | 7656.1만 |
|---|
| 2026.05.22 | ₩1,010,869 | ₩1,042,098 | ₩998,020 | ₩1,003,096 | -0.77% | 3600.3만 |
|---|
| 2026.05.21 | ₩983,541 | ₩1,021,662 | ₩977,985 | ₩1,017,922 | +3.50% | 4246.2만 |
|---|
| 2026.05.20 | ₩981,671 | ₩982,633 | ₩935,858 | ₩977,704 | -0.40% | 4882.7만 |
|---|
| 2026.05.19 | ₩889,002 | ₩969,637 | ₩871,144 | ₩933,293 | +4.98% | 6179.2만 |
|---|
| 2026.05.18 | ₩1,002,374 | ₩1,011,110 | ₩885,890 | ₩910,319 | -9.18% | 6004.3만 |
|---|
| 2026.05.15 | ₩978,479 | ₩1,001,212 | ₩960,354 | ₩967,914 | -1.08% | 4851.9만 |
|---|
| 2026.05.14 | ₩1,052,008 | ₩1,084,572 | ₩1,035,993 | ₩1,036,501 | -1.47% | 4214.3만 |
|---|
| 2026.05.13 | ₩1,086,122 | ₩1,088,512 | ₩1,041,122 | ₩1,073,393 | -1.17% | 5487.5만 |
|---|
| 2026.05.12 | ₩1,034,751 | ₩1,045,517 | ₩943,791 | ₩1,023,906 | -1.05% | 7374.3만 |
|---|
| 2026.05.11 | ₩1,059,168 | ₩1,093,481 | ₩1,025,802 | ₩1,062,306 | +0.30% | 7097.3만 |
|---|
| 2026.05.08 | ₩903,521 | ₩998,033 | ₩903,200 | ₩997,499 | +10.40% | 6513.1만 |
|---|
| 2026.05.07 | ₩867,965 | ₩912,390 | ₩848,718 | ₩863,691 | -0.49% | 4752.8만 |
|---|
| 2026.05.06 | ₩882,043 | ₩891,793 | ₩838,246 | ₩890,351 | +0.94% | 5572.6만 |
|---|
| 2026.05.05 | ₩814,471 | ₩870,516 | ₩808,714 | ₩855,102 | +4.99% | 6426.9만 |
|---|
| 2026.05.04 | ₩748,782 | ₩791,791 | ₩744,989 | ₩769,953 | +2.83% | 4604.4만 |
|---|
| 2026.05.01 | ₩683,574 | ₩729,161 | ₩681,477 | ₩724,219 | +5.95% | 4021.5만 |
|---|
| 2026.04.30 | ₩707,563 | ₩715,257 | ₩671,286 | ₩690,760 | -2.37% | 3655.4만 |
|---|
| 2026.04.29 | ₩702,568 | ₩709,273 | ₩679,594 | ₩692,497 | -1.43% | 3624.9만 |
|---|
| 2026.04.28 | ₩672,568 | ₩692,991 | ₩652,119 | ₩673,570 | +0.15% | 4481.7만 |
|---|
| 2026.04.27 | ₩681,945 | ₩709,727 | ₩681,223 | ₩700,644 | +2.74% | 4129.9만 |
|---|
| 2026.04.24 | ₩662,390 | ₩677,176 | ₩653,628 | ₩663,459 | +0.16% | 3538만 |
|---|
| 2026.04.23 | ₩644,172 | ₩659,318 | ₩630,174 | ₩643,424 | -0.12% | 3817.8만 |
|---|
| 2026.04.22 | ₩618,326 | ₩657,128 | ₩612,489 | ₩651,117 | +5.30% | 4599.8만 |
|---|
| 2026.04.21 | ₩602,819 | ₩611,501 | ₩589,436 | ₩600,228 | -0.43% | 2773.4만 |
|---|
| 2026.04.20 | ₩612,075 | ₩620,503 | ₩582,223 | ₩598,946 | -2.15% | 3201.4만 |
|---|
| 2026.04.17 | ₩623,562 | ₩629,065 | ₩603,995 | ₩607,828 | -2.52% | 3340.5만 |
|---|
| 2026.04.16 | ₩605,010 | ₩617,538 | ₩593,549 | ₩610,713 | +0.94% | 3362.6만 |
|---|
| 2026.04.15 | ₩611,247 | ₩619,689 | ₩586,791 | ₩609,377 | -0.31% | 4037만 |
|---|
| 2026.04.14 | ₩580,153 | ₩622,133 | ₩567,477 | ₩621,973 | +7.21% | 5253.5만 |
|---|
| 2026.04.13 | ₩556,271 | ₩570,175 | ₩545,625 | ₩569,748 | +2.42% | 3701.6만 |
|---|
| 2026.04.10 | ₩561,373 | ₩566,141 | ₩547,696 | ₩561,774 | +0.07% | 3637.8만 |
|---|
| 2026.04.09 | ₩544,437 | ₩566,248 | ₩532,188 | ₩563,002 | +3.41% | 4310.1만 |
|---|
| 2026.04.08 | ₩554,481 | ₩555,643 | ₩532,776 | ₩543,261 | -2.02% | 4921.7만 |
|---|
| 2026.04.07 | ₩499,718 | ₩506,557 | ₩486,321 | ₩504,326 | +0.92% | 4022.4만 |
|---|
| 2026.04.06 | ₩499,277 | ₩514,344 | ₩495,016 | ₩504,566 | +1.06% | 4141.5만 |
|---|
| 2026.04.02 | ₩455,921 | ₩490,114 | ₩454,398 | ₩489,179 | +7.29% | 5149.9만 |
|---|
| 2026.04.01 | ₩466,032 | ₩504,740 | ₩458,138 | ₩491,330 | +5.43% | 7443만 |
|---|
| 2026.03.31 | ₩429,648 | ₩451,246 | ₩416,051 | ₩451,246 | +5.03% | 7355.2만 |
|---|
| 2026.03.30 | ₩484,398 | ₩484,598 | ₩425,281 | ₩429,822 | -11.27% | 7383.3만 |
|---|
| 2026.03.27 | ₩480,658 | ₩492,465 | ₩472,911 | ₩477,132 | -0.73% | 4580.7만 |
|---|
| 2026.03.26 | ₩494,228 | ₩499,878 | ₩467,488 | ₩474,781 | -3.93% | 5451.6만 |
|---|
| 2026.03.25 | ₩511,565 | ₩519,473 | ₩496,045 | ₩510,350 | -0.24% | 5532.9만 |
|---|
| 2026.03.24 | ₩535,982 | ₩540,924 | ₩519,459 | ₩528,302 | -1.43% | 4497.5만 |
|---|
| 2026.03.23 | ₩569,200 | ₩593,403 | ₩536,302 | ₩540,082 | -5.12% | 5480.7만 |
|---|
| 2026.03.20 | ₩592,935 | ₩599,854 | ₩554,788 | ₩564,859 | -4.74% | 6422.5만 |
|---|
| 2026.03.19 | ₩567,624 | ₩610,700 | ₩562,468 | ₩593,403 | +4.54% | 7459.2만 |
|---|
| 2026.03.18 | ₩620,771 | ₩629,559 | ₩612,142 | ₩616,724 | -0.65% | 5897.4만 |
|---|
| 2026.03.17 | ₩604,449 | ₩618,059 | ₩594,565 | ₩616,670 | +2.02% | 4301.8만 |
|---|
| 2026.03.16 | ₩595,927 | ₩607,547 | ₩584,694 | ₩590,103 | -0.98% | 4306.8만 |
|---|
| 2026.03.13 | ₩552,638 | ₩573,474 | ₩551,636 | ₩569,173 | +2.99% | 3926.1만 |
|---|
| 2026.03.12 | ₩547,629 | ₩552,611 | ₩529,824 | ₩541,418 | -1.13% | 3172.1만 |
|---|
| 2026.03.11 | ₩548,657 | ₩564,659 | ₩542,006 | ₩559,236 | +1.93% | 3019.1만 |
|---|
| 2026.03.10 | ₩526,271 | ₩554,721 | ₩525,777 | ₩538,426 | +2.31% | 3374.5만 |
|---|
| 2026.03.09 | ₩486,134 | ₩520,915 | ₩477,733 | ₩520,007 | +6.97% | 3554.7만 |
|---|
| 2026.03.06 | ₩507,745 | ₩522,491 | ₩490,796 | ₩494,602 | -2.59% | 3445.9만 |
|---|
| 2026.03.05 | ₩532,402 | ₩540,323 | ₩507,959 | ₩530,332 | -0.39% | 2996만 |
|---|
| 2026.03.04 | ₩525,777 | ₩544,797 | ₩517,723 | ₩535,300 | +1.81% | 3264.5만 |
|---|
| 2026.03.03 | ₩516,307 | ₩521,035 | ₩500,279 | ₩507,131 | -1.78% | 3901.1만 |
|---|
| 2026.03.02 | ₩536,235 | ₩557,793 | ₩530,265 | ₩551,195 | +2.79% | 3004.9만 |
|---|
| 2026.02.27 | ₩536,690 | ₩558,261 | ₩535,848 | ₩550,794 | +2.63% | 2865.4만 |
|---|
| 2026.02.26 | ₩567,450 | ₩579,685 | ₩536,890 | ₩555,055 | -2.18% | 3543.4만 |
|---|
| 2026.02.25 | ₩569,668 | ₩583,545 | ₩564,993 | ₩573,007 | +0.59% | 2729.6만 |
|---|
| 2026.02.24 | ₩573,301 | ₩582,717 | ₩549,338 | ₩558,328 | -2.61% | 3338.9만 |
|---|
| 2026.02.23 | ₩564,071 | ₩576,613 | ₩554,708 | ₩562,281 | -0.32% | 2542.7만 |
|---|
| 2026.02.20 | ₩554,548 | ₩575,104 | ₩554,508 | ₩571,898 | +3.13% | 2989.5만 |
|---|
| 2026.02.19 | ₩555,389 | ₩561,413 | ₩544,610 | ₩557,446 | +0.37% | 2165.1만 |
|---|
| 2026.02.18 | ₩533,604 | ₩571,471 | ₩527,059 | ₩562,255 | +5.37% | 3230.7만 |
|---|
| 2026.02.17 | ₩535,541 | ₩552,517 | ₩527,994 | ₩533,978 | -0.29% | 2855만 |
|---|
| 2026.02.13 | ₩541,204 | ₩562,161 | ₩524,535 | ₩549,846 | +1.60% | 3380.8만 |
|---|
| 2026.02.12 | ₩563,991 | ₩586,056 | ₩549,178 | ₩552,931 | -1.96% | 4563.9만 |
|---|
| 2026.02.11 | ₩528,115 | ₩553,185 | ₩516,334 | ₩548,083 | +3.78% | 4847.5만 |
|---|
| 2026.02.10 | ₩502,202 | ₩511,285 | ₩488,939 | ₩498,543 | -0.73% | 3543.4만 |
|---|
| 2026.02.09 | ₩508,480 | ₩523,333 | ₩495,110 | ₩512,233 | +0.74% | 3101만 |
|---|
| 2026.02.06 | ₩504,847 | ₩529,797 | ₩498,035 | ₩527,180 | +4.42% | 3719.6만 |
|---|
| 2026.02.05 | ₩493,694 | ₩522,157 | ₩488,859 | ₩511,419 | +3.59% | 3890만 |
|---|
| 2026.02.04 | ₩548,417 | ₩551,636 | ₩486,054 | ₩506,757 | -7.60% | 5807.5만 |
|---|
| 2026.02.03 | ₩590,584 | ₩590,771 | ₩544,330 | ₩560,238 | -5.14% | 4276.3만 |
|---|
| 2026.02.02 | ₩550,541 | ₩590,945 | ₩547,629 | ₩584,761 | +6.22% | 3777.1만 |
|---|
| 2026.01.30 | ₩596,341 | ₩608,402 | ₩543,795 | ₩554,147 | -7.08% | 5102.3만 |
|---|
| 2026.01.29 | ₩586,858 | ₩593,990 | ₩557,914 | ₩582,076 | -0.81% | 4267.6만 |
|---|
| 2026.01.28 | ₩564,245 | ₩586,283 | ₩556,979 | ₩581,395 | +3.04% | 4272.6만 |
|---|
| 2026.01.27 | ₩540,429 | ₩556,244 | ₩533,738 | ₩547,949 | +1.39% | 3621.2만 |
|---|
| 2026.01.26 | ₩528,261 | ₩531,601 | ₩513,302 | ₩519,700 | -1.62% | 2919.4만 |
|---|
| 2026.01.23 | ₩530,479 | ₩550,874 | ₩521,904 | ₩533,805 | +0.63% | 3540.4만 |
|---|
| 2026.01.22 | ₩529,784 | ₩531,307 | ₩503,445 | ₩531,040 | +0.24% | 3960.8만 |
|---|
| 2026.01.21 | ₩498,008 | ₩526,525 | ₩489,834 | ₩519,726 | +4.36% | 5671.3만 |
|---|
| 2026.01.20 | ₩487,096 | ₩509,642 | ₩482,648 | ₩487,523 | +0.09% | 4974.5만 |
|---|
| 2026.01.16 | ₩471,629 | ₩488,605 | ₩470,213 | ₩484,518 | +2.73% | 4790.2만 |
|---|
| 2026.01.15 | ₩461,250 | ₩464,509 | ₩449,149 | ₩449,630 | -2.52% | 2537만 |
|---|
| 2026.01.14 | ₩447,239 | ₩452,929 | ₩438,370 | ₩445,249 | -0.44% | 2027.7만 |
|---|
| 2026.01.13 | ₩462,506 | ₩469,131 | ₩447,747 | ₩451,633 | -2.35% | 2388.1만 |
|---|
| 2026.01.12 | ₩454,866 | ₩465,444 | ₩453,223 | ₩461,972 | +1.56% | 2315.3만 |
|---|
| 2026.01.09 | ₩444,448 | ₩461,878 | ₩435,685 | ₩460,930 | +3.71% | 3338.8만 |
|---|
| 2026.01.08 | ₩458,005 | ₩459,020 | ₩429,234 | ₩436,794 | -4.63% | 3389.8만 |
|---|
| 2026.01.07 | ₩455,080 | ₩462,546 | ₩450,365 | ₩453,530 | -0.34% | 3278.1만 |
|---|
| 2026.01.06 | ₩425,120 | ₩460,209 | ₩424,826 | ₩458,713 | +7.90% | 4873.2만 |
|---|
| 2026.01.05 | ₩434,270 | ₩434,804 | ₩413,460 | ₩416,933 | -3.99% | 3460.9만 |
|---|
| 2026.01.02 | ₩394,199 | ₩421,541 | ₩393,839 | ₩421,300 | +6.87% | 4260.4만 |
|---|
| 2025.12.31 | ₩391,581 | ₩391,581 | ₩379,574 | ₩381,216 | -2.65% | 1757.4만 |
|---|
| 2025.12.30 | ₩393,625 | ₩399,141 | ₩390,032 | ₩390,860 | -0.70% | 2305.6만 |
|---|
| 2025.12.29 | ₩374,431 | ₩393,358 | ₩371,987 | ₩393,184 | +5.01% | 2664.3만 |
|---|
| 2025.12.26 | ₩388,469 | ₩388,509 | ₩378,558 | ₩380,388 | -2.08% | 1787.9만 |
|---|
| 2025.12.24 | ₩371,319 | ₩386,412 | ₩370,317 | ₩382,913 | +3.12% | 1859.3만 |
|---|
| 2025.12.23 | ₩368,541 | ₩376,475 | ₩363,732 | ₩369,008 | +0.13% | 2076.8만 |
|---|
| 2025.12.22 | ₩370,184 | ₩373,977 | ₩358,350 | ₩369,436 | -0.20% | 3096.2만 |
|---|
| 2025.12.19 | ₩336,257 | ₩358,470 | ₩336,257 | ₩355,184 | +5.63% | 6231.2만 |
|---|
| 2025.12.18 | ₩342,642 | ₩352,152 | ₩327,242 | ₩331,983 | -3.11% | 6500.6만 |
|---|
| 2025.12.17 | ₩315,968 | ₩317,157 | ₩296,107 | ₩301,223 | -4.67% | 4195.7만 |
|---|
| 2025.12.16 | ₩314,953 | ₩319,762 | ₩307,981 | ₩310,559 | -1.40% | 2257.7만 |
|---|
| 2025.12.15 | ₩330,060 | ₩334,067 | ₩315,220 | ₩317,224 | -3.89% | 2748.4만 |
|---|
| 2025.12.12 | ₩341,493 | ₩341,694 | ₩319,655 | ₩322,086 | -5.68% | 2593.7만 |
|---|
| 2025.12.11 | ₩349,320 | ₩351,083 | ₩335,990 | ₩345,220 | -1.17% | 1886.7만 |
|---|
| 2025.12.10 | ₩340,772 | ₩353,621 | ₩334,695 | ₩352,232 | +3.36% | 2196.1만 |
|---|
| 2025.12.09 | ₩326,560 | ₩341,280 | ₩324,343 | ₩337,152 | +3.24% | 1706.7만 |
|---|
| 2025.12.08 | ₩325,225 | ₩332,892 | ₩322,714 | ₩329,806 | +1.41% | 2049.5만 |
|---|
| 2025.12.05 | ₩305,804 | ₩321,325 | ₩302,785 | ₩316,850 | +3.61% | 2116.1만 |
|---|
| 2025.12.04 | ₩307,580 | ₩312,763 | ₩298,297 | ₩302,732 | -1.58% | 2351.4만 |
|---|
| 2025.12.03 | ₩315,741 | ₩317,625 | ₩304,655 | ₩312,763 | -0.94% | 1918.8만 |
|---|
| 2025.12.02 | ₩318,894 | ₩326,400 | ₩312,990 | ₩319,882 | +0.31% | 1816.6만 |
|---|
| 2025.12.01 | ₩310,265 | ₩323,715 | ₩309,210 | ₩321,178 | +3.52% | 1823.8만 |
|---|
| 2025.11.28 | ₩314,713 | ₩318,025 | ₩311,841 | ₩315,862 | +0.36% | 1291.5만 |
|---|
| 2025.11.26 | ₩306,699 | ₩312,322 | ₩301,864 | ₩307,554 | +0.28% | 1781.8만 |
|---|
| 2025.11.25 | ₩292,808 | ₩302,117 | ₩288,507 | ₩299,900 | +2.42% | 1744.2만 |
|---|
| 2025.11.24 | ₩285,047 | ₩302,011 | ₩283,645 | ₩299,099 | +4.93% | 3305.3만 |
|---|
| 2025.11.21 | ₩273,187 | ₩283,164 | ₩257,239 | ₩276,980 | +1.39% | 3668만 |
|---|
| 2025.11.20 | ₩307,527 | ₩308,008 | ₩266,602 | ₩268,966 | -12.54% | 4742.1만 |
|---|
| 2025.11.19 | ₩303,079 | ₩313,017 | ₩288,988 | ₩301,757 | -0.44% | 3525.7만 |
|---|
| 2025.11.18 | ₩314,526 | ₩319,134 | ₩301,223 | ₩305,203 | -2.96% | 3384.4만 |
|---|
| 2025.11.17 | ₩329,806 | ₩348,051 | ₩319,842 | ₩323,168 | -2.01% | 3030.4만 |
|---|
| 2025.11.14 | ₩309,143 | ₩340,825 | ₩308,849 | ₩329,686 | +6.65% | 3617.1만 |
|---|
| 2025.11.13 | ₩325,372 | ₩333,252 | ₩307,420 | ₩316,489 | -2.73% | 3232.5만 |
|---|
| 2025.11.12 | ₩327,108 | ₩332,838 | ₩321,685 | ₩327,108 | 0.00% | 1726.3만 |
|---|
| 2025.11.11 | ₩331,703 | ₩333,907 | ₩318,947 | ₩322,046 | -2.91% | 2262.3만 |
|---|
| 2025.11.10 | ₩331,195 | ₩343,363 | ₩330,995 | ₩338,328 | +2.15% | 2787.1만 |
|---|
| 2025.11.07 | ₩312,589 | ₩323,969 | ₩302,398 | ₩317,785 | +1.66% | 3061.4만 |
|---|
| 2025.11.06 | ₩317,678 | ₩329,125 | ₩313,725 | ₩318,333 | +0.21% | 3201.7만 |
|---|
| 2025.11.05 | ₩301,423 | ₩320,403 | ₩300,167 | ₩317,224 | +5.24% | 2861.7만 |
|---|
| 2025.11.04 | ₩296,708 | ₩305,430 | ₩290,377 | ₩291,218 | -1.85% | 2369.6만 |
|---|
| 2025.11.03 | ₩312,389 | ₩317,384 | ₩309,611 | ₩313,484 | +0.35% | 2119.9만 |
|---|
| 2025.10.31 | ₩304,201 | ₩308,876 | ₩292,274 | ₩298,885 | -1.75% | 1632만 |
|---|
| 2025.10.30 | ₩301,997 | ₩303,734 | ₩294,838 | ₩299,206 | -0.92% | 1479.5만 |
|---|
| 2025.10.29 | ₩305,951 | ₩310,412 | ₩301,997 | ₩302,705 | -1.06% | 2321.7만 |
|---|
| 2025.10.28 | ₩292,420 | ₩297,723 | ₩290,591 | ₩296,401 | +1.36% | 1495.8만 |
|---|
| 2025.10.27 | ₩300,274 | ₩300,501 | ₩288,160 | ₩293,983 | -2.10% | 2387.3만 |
|---|
| 2025.10.24 | ₩283,685 | ₩293,609 | ₩280,466 | ₩292,541 | +3.12% | 2582.2만 |
|---|
| 2025.10.23 | ₩262,728 | ₩279,157 | ₩260,725 | ₩276,098 | +5.09% | 1939.8만 |
|---|
| 2025.10.22 | ₩270,141 | ₩274,589 | ₩256,985 | ₩265,092 | -1.87% | 2195만 |
|---|
| 2025.10.21 | ₩272,879 | ₩274,976 | ₩268,258 | ₩270,195 | -0.98% | 1371.7만 |
|---|
| 2025.10.20 | ₩280,039 | ₩286,837 | ₩274,482 | ₩276,179 | -1.38% | 2326.8만 |
|---|
| 2025.10.17 | ₩266,174 | ₩271,664 | ₩261,192 | ₩270,315 | +1.56% | 2328.3만 |
|---|
| 2025.10.16 | ₩267,083 | ₩275,604 | ₩260,725 | ₩270,515 | +1.29% | 4204.1만 |
|---|
| 2025.10.15 | ₩257,092 | ₩257,626 | ₩250,333 | ₩256,370 | -0.28% | 1779.3만 |
|---|
| 2025.10.14 | ₩249,719 | ₩257,065 | ₩248,770 | ₩249,852 | +0.05% | 1591.2만 |
|---|
| 2025.10.13 | ₩254,834 | ₩258,321 | ₩251,094 | ₩257,479 | +1.04% | 2092.8만 |
|---|
| 2025.10.10 | ₩257,733 | ₩258,374 | ₩239,901 | ₩242,559 | -5.89% | 2699만 |
|---|