시장 데이터를 불러오는 중
전체 종목
NXP 반도체 과거 주가
NXP Semiconductors N.V. - Common Stock · NXPI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NXP Semiconductors N.V. - Common Stock · NXPI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩310,553 | ₩312,062 | ₩300,029 | ₩303,848 | -2.16% | 238.5만 |
| 2026.10.08 | ₩306,426 | ₩308,883 | ₩299,375 | ₩308,589 | +0.71% | 395.1만 |
| 2026.10.07 | ₩318,432 | ₩320,302 | ₩308,523 | ₩314,132 | -1.35% | 293만 |
| 2026.10.06 | ₩324,495 | ₩327,660 | ₩321,116 | ₩326,365 | +0.58% | 173.2만 |
| 2026.10.05 | ₩323,867 | ₩324,829 | ₩319,527 | ₩323,146 | -0.22% | 189.3만 |
| 2026.10.02 | ₩327,687 | ₩332,348 | ₩324,161 | ₩325,403 | -0.70% | 268.2만 |
| 2026.10.01 | ₩318,712 | ₩323,640 | ₩313,851 | ₩319,433 | +0.23% | 238.1만 |
| 2026.09.30 | ₩315,814 | ₩318,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,953 |
| ₩317,217 |
| +0.44% |
| 268.6만 |
| 2026.09.29 | ₩317,283 | ₩320,288 | ₩313,985 | ₩315,801 | -0.47% | 243.9만 |
|---|
| 2026.09.28 | ₩318,766 | ₩319,701 | ₩311,487 | ₩315,601 | -0.99% | 362.9만 |
|---|
| 2026.09.25 | ₩308,763 | ₩319,500 | ₩307,454 | ₩317,951 | +2.98% | 292.9만 |
|---|
| 2026.09.24 | ₩310,285 | ₩311,501 | ₩306,306 | ₩307,374 | -0.94% | 294.4만 |
|---|
| 2026.09.23 | ₩315,841 | ₩316,375 | ₩309,471 | ₩314,425 | -0.45% | 401.9만 |
|---|
| 2026.09.22 | ₩309,658 | ₩319,100 | ₩308,603 | ₩317,270 | +2.46% | 415.4만 |
|---|
| 2026.09.21 | ₩306,012 | ₩311,247 | ₩302,019 | ₩310,379 | +1.43% | 485.6만 |
|---|
| 2026.09.18 | ₩308,977 | ₩308,977 | ₩300,296 | ₩304,476 | -1.46% | 521.7만 |
|---|
| 2026.09.17 | ₩296,690 | ₩304,863 | ₩294,700 | ₩304,423 | +2.61% | 505.4만 |
|---|
| 2026.09.16 | ₩304,476 | ₩304,730 | ₩289,345 | ₩292,443 | -3.95% | 334.3만 |
|---|
| 2026.09.15 | ₩301,872 | ₩305,798 | ₩299,548 | ₩302,286 | +0.14% | 237.3만 |
|---|
| 2026.09.14 | ₩302,833 | ₩308,322 | ₩299,094 | ₩299,455 | -1.12% | 465.8만 |
|---|
| 2026.09.11 | ₩306,947 | ₩318,646 | ₩304,489 | ₩316,001 | +2.95% | 312.5만 |
|---|
| 2026.09.10 | ₩293,472 | ₩303,060 | ₩291,736 | ₩302,446 | +3.06% | 307.9만 |
|---|
| 2026.09.09 | ₩296,436 | ₩303,448 | ₩296,436 | ₩298,239 | +0.61% | 383.2만 |
|---|
| 2026.09.08 | ₩307,454 | ₩308,897 | ₩296,904 | ₩298,974 | -2.76% | 553.8만 |
|---|
| 2026.09.04 | ₩304,610 | ₩305,317 | ₩300,496 | ₩304,276 | -0.11% | 290.6만 |
|---|
| 2026.09.03 | ₩300,777 | ₩303,314 | ₩297,558 | ₩300,470 | -0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩297,946 | ₩307,147 | ₩296,770 | ₩305,157 | +2.42% | 274.6만 |
|---|
| 2026.09.01 | ₩296,076 | ₩298,026 | ₩290,200 | ₩297,011 | +0.32% | 318.2만 |
|---|
| 2026.08.31 | ₩302,112 | ₩303,474 | ₩298,133 | ₩300,002 | -0.70% | 299.1만 |
|---|
| 2026.08.28 | ₩301,364 | ₩301,605 | ₩294,540 | ₩298,587 | -0.92% | 332.9만 |
|---|
| 2026.08.27 | ₩301,244 | ₩304,596 | ₩297,812 | ₩301,632 | +0.13% | 256.4만 |
|---|
| 2026.08.26 | ₩300,149 | ₩302,072 | ₩296,824 | ₩298,012 | -0.71% | 181.6만 |
|---|
| 2026.08.25 | ₩300,430 | ₩300,897 | ₩295,488 | ₩300,149 | -0.09% | 202.5만 |
|---|
| 2026.08.24 | ₩298,012 | ₩299,254 | ₩291,108 | ₩297,064 | -0.32% | 297.1만 |
|---|
| 2026.08.21 | ₩300,830 | ₩301,925 | ₩297,692 | ₩301,231 | +0.13% | 217.3만 |
|---|
| 2026.08.20 | ₩302,646 | ₩304,156 | ₩297,278 | ₩297,772 | -1.61% | 212.5만 |
|---|
| 2026.08.19 | ₩308,162 | ₩309,377 | ₩300,510 | ₩301,845 | -2.05% | 333.7만 |
|---|
| 2026.08.18 | ₩306,573 | ₩307,668 | ₩298,493 | ₩305,237 | -0.44% | 499.5만 |
|---|
| 2026.08.17 | ₩314,319 | ₩318,085 | ₩310,152 | ₩310,793 | -1.12% | 333만 |
|---|
| 2026.08.14 | ₩309,311 | ₩313,504 | ₩308,629 | ₩313,451 | +1.34% | 282.5만 |
|---|
| 2026.08.13 | ₩311,781 | ₩315,948 | ₩308,750 | ₩309,711 | -0.66% | 337.6만 |
|---|
| 2026.08.12 | ₩323,280 | ₩323,841 | ₩311,394 | ₩311,714 | -3.58% | 318.7만 |
|---|
| 2026.08.11 | ₩315,320 | ₩321,904 | ₩311,714 | ₩315,681 | +0.11% | 280.5만 |
|---|
| 2026.08.10 | ₩320,849 | ₩320,862 | ₩311,287 | ₩311,741 | -2.84% | 328.5만 |
|---|
| 2026.08.07 | ₩316,923 | ₩320,902 | ₩314,332 | ₩320,128 | +1.01% | 321.7만 |
|---|
| 2026.08.06 | ₩305,144 | ₩316,041 | ₩302,833 | ₩309,538 | +1.44% | 306.4만 |
|---|
| 2026.08.05 | ₩313,865 | ₩316,803 | ₩306,493 | ₩308,696 | -1.65% | 561.7만 |
|---|
| 2026.08.04 | ₩307,160 | ₩318,993 | ₩306,039 | ₩317,310 | +3.30% | 654.2만 |
|---|
| 2026.08.03 | ₩296,810 | ₩301,645 | ₩291,455 | ₩299,375 | +0.86% | 542.1만 |
|---|
| 2026.07.31 | ₩332,802 | ₩336,167 | ₩305,905 | ₩306,039 | -8.04% | 630.2만 |
|---|
| 2026.07.30 | ₩331,626 | ₩335,259 | ₩323,386 | ₩327,406 | -1.27% | 771만 |
|---|
| 2026.07.29 | ₩337,823 | ₩343,646 | ₩319,180 | ₩321,824 | -4.74% | 755.5만 |
|---|
| 2026.07.28 | ₩351,298 | ₩355,465 | ₩346,023 | ₩346,050 | -1.49% | 648.9만 |
|---|
| 2026.07.27 | ₩364,212 | ₩369,768 | ₩350,123 | ₩357,468 | -1.85% | 422.2만 |
|---|
| 2026.07.24 | ₩365,548 | ₩371,531 | ₩356,587 | ₩359,565 | -1.64% | 410.4만 |
|---|
| 2026.07.23 | ₩362,743 | ₩374,549 | ₩358,670 | ₩370,315 | +2.09% | 412.5만 |
|---|
| 2026.07.22 | ₩360,660 | ₩373,641 | ₩359,458 | ₩372,332 | +3.24% | 234.7만 |
|---|
| 2026.07.21 | ₩369,941 | ₩371,330 | ₩360,593 | ₩364,786 | -1.39% | 467.2만 |
|---|
| 2026.07.20 | ₩360,312 | ₩365,227 | ₩356,079 | ₩356,814 | -0.97% | 207.1만 |
|---|
| 2026.07.17 | ₩347,251 | ₩362,035 | ₩345,275 | ₩355,945 | +2.50% | 343.4만 |
|---|
| 2026.07.16 | ₩366,309 | ₩368,980 | ₩355,398 | ₩361,461 | -1.32% | 401.5만 |
|---|
| 2026.07.15 | ₩384,565 | ₩385,860 | ₩366,496 | ₩372,612 | -3.11% | 378.6만 |
|---|
| 2026.07.14 | ₩385,713 | ₩386,995 | ₩377,193 | ₩379,103 | -1.71% | 301.3만 |
|---|
| 2026.07.13 | ₩378,542 | ₩383,042 | ₩370,676 | ₩371,784 | -1.79% | 459.2만 |
|---|
| 2026.07.10 | ₩381,173 | ₩392,498 | ₩379,891 | ₩390,307 | +2.40% | 178.9만 |
|---|
| 2026.07.09 | ₩390,414 | ₩398,026 | ₩385,994 | ₩388,010 | -0.62% | 369.1만 |
|---|
| 2026.07.08 | ₩362,970 | ₩381,921 | ₩362,049 | ₩379,023 | +4.42% | 373.7만 |
|---|
| 2026.07.07 | ₩359,511 | ₩366,175 | ₩356,613 | ₩364,786 | +1.47% | 451만 |
|---|
| 2026.07.06 | ₩377,380 | ₩383,136 | ₩371,651 | ₩374,616 | -0.73% | 288.6만 |
|---|
| 2026.07.02 | ₩375,978 | ₩381,867 | ₩357,308 | ₩365,067 | -2.90% | 566만 |
|---|
| 2026.07.01 | ₩368,365 | ₩378,368 | ₩365,000 | ₩372,839 | +1.21% | 500.1만 |
|---|
| 2026.06.30 | ₩370,182 | ₩378,435 | ₩368,325 | ₩375,310 | +1.39% | 456.1만 |
|---|
| 2026.06.29 | ₩369,928 | ₩373,974 | ₩359,044 | ₩371,758 | +0.49% | 367.1만 |
|---|
| 2026.06.26 | ₩386,181 | ₩389,079 | ₩367,497 | ₩369,955 | -4.20% | 717.4만 |
|---|
| 2026.06.25 | ₩404,504 | ₩410,500 | ₩389,546 | ₩398,828 | -1.40% | 345.9만 |
|---|
| 2026.06.24 | ₩399,389 | ₩400,510 | ₩385,473 | ₩392,711 | -1.67% | 385만 |
|---|
| 2026.06.23 | ₩410,740 | ₩414,480 | ₩395,356 | ₩400,564 | -2.48% | 616.8만 |
|---|
| 2026.06.22 | ₩427,834 | ₩437,370 | ₩422,012 | ₩431,681 | +0.90% | 407.4만 |
|---|
| 2026.06.18 | ₩413,251 | ₩426,953 | ₩408,737 | ₩418,366 | +1.24% | 796.9만 |
|---|
| 2026.06.17 | ₩412,703 | ₩415,067 | ₩397,653 | ₩398,240 | -3.50% | 291.8만 |
|---|
| 2026.06.16 | ₩416,536 | ₩426,405 | ₩404,317 | ₩404,504 | -2.89% | 449.1만 |
|---|
| 2026.06.15 | ₩421,437 | ₩428,649 | ₩418,686 | ₩421,851 | +0.10% | 354.4만 |
|---|
| 2026.06.12 | ₩403,649 | ₩410,286 | ₩398,133 | ₩407,134 | +0.86% | 212.7만 |
|---|
| 2026.06.11 | ₩389,346 | ₩405,051 | ₩385,139 | ₩404,049 | +3.78% | 512.4만 |
|---|
| 2026.06.10 | ₩389,332 | ₩399,869 | ₩379,517 | ₩381,360 | -2.05% | 433.6만 |
|---|
| 2026.06.09 | ₩412,249 | ₩414,293 | ₩373,080 | ₩397,185 | -3.65% | 508.2만 |
|---|
| 2026.06.08 | ₩411,047 | ₩413,465 | ₩398,040 | ₩402,166 | -2.16% | 560.7만 |
|---|
| 2026.06.05 | ₩417,351 | ₩419,661 | ₩395,155 | ₩395,249 | -5.30% | 843.8만 |
|---|
| 2026.06.04 | ₩429,651 | ₩438,318 | ₩420,690 | ₩430,318 | +0.16% | 324.9만 |
|---|
| 2026.06.03 | ₩430,425 | ₩437,343 | ₩425,631 | ₩429,864 | -0.13% | 284.5만 |
|---|
| 2026.06.02 | ₩427,474 | ₩434,819 | ₩423,347 | ₩432,188 | +1.10% | 387.1만 |
|---|
| 2026.06.01 | ₩420,676 | ₩425,417 | ₩408,163 | ₩415,842 | -1.15% | 288.1만 |
|---|
| 2026.05.29 | ₩445,489 | ₩447,386 | ₩427,754 | ₩429,157 | -3.67% | 377.3만 |
|---|
| 2026.05.28 | ₩441,323 | ₩451,780 | ₩433,831 | ₩441,082 | -0.05% | 321.5만 |
|---|
| 2026.05.27 | ₩450,164 | ₩453,996 | ₩436,168 | ₩439,693 | -2.33% | 380.6만 |
|---|
| 2026.05.26 | ₩427,741 | ₩447,252 | ₩424,683 | ₩444,274 | +3.87% | 461.9만 |
|---|
| 2026.05.22 | ₩401,712 | ₩423,093 | ₩401,472 | ₩422,639 | +5.21% | 294.9만 |
|---|
| 2026.05.21 | ₩411,996 | ₩413,157 | ₩397,279 | ₩399,816 | -2.96% | 349.3만 |
|---|
| 2026.05.20 | ₩397,973 | ₩415,388 | ₩393,446 | ₩414,199 | +4.08% | 426.2만 |
|---|
| 2026.05.19 | ₩381,520 | ₩398,814 | ₩381,520 | ₩393,005 | +3.01% | 290.5만 |
|---|
| 2026.05.18 | ₩397,986 | ₩399,122 | ₩383,764 | ₩389,533 | -2.12% | 345.7만 |
|---|
| 2026.05.15 | ₩384,097 | ₩394,327 | ₩380,318 | ₩389,292 | +1.35% | 339.1만 |
|---|
| 2026.05.14 | ₩398,000 | ₩400,644 | ₩388,985 | ₩392,858 | -1.29% | 217.3만 |
|---|
| 2026.05.13 | ₩400,671 | ₩403,863 | ₩391,616 | ₩398,521 | -0.54% | 325만 |
|---|
| 2026.05.12 | ₩401,552 | ₩403,315 | ₩388,638 | ₩392,938 | -2.15% | 479.1만 |
|---|
| 2026.05.11 | ₩395,195 | ₩409,485 | ₩388,838 | ₩408,644 | +3.40% | 497.6만 |
|---|
| 2026.05.08 | ₩394,501 | ₩396,638 | ₩387,610 | ₩393,633 | -0.22% | 690.9만 |
|---|
| 2026.05.07 | ₩401,966 | ₩404,637 | ₩385,259 | ₩387,583 | -3.58% | 495.7만 |
|---|
| 2026.05.06 | ₩389,373 | ₩405,866 | ₩388,905 | ₩405,385 | +4.11% | 448.9만 |
|---|
| 2026.05.05 | ₩389,960 | ₩395,823 | ₩386,969 | ₩390,428 | +0.12% | 433.3만 |
|---|
| 2026.05.04 | ₩397,639 | ₩400,377 | ₩385,006 | ₩388,304 | -2.35% | 267.5만 |
|---|
| 2026.05.01 | ₩389,426 | ₩395,302 | ₩381,293 | ₩394,287 | +1.25% | 283만 |
|---|
| 2026.04.30 | ₩386,541 | ₩393,085 | ₩373,627 | ₩392,084 | +1.43% | 508만 |
|---|
| 2026.04.29 | ₩375,817 | ₩391,095 | ₩371,357 | ₩386,288 | +2.79% | 1071.1만 |
|---|
| 2026.04.28 | ₩311,020 | ₩317,764 | ₩305,037 | ₩307,681 | -1.07% | 473.1만 |
|---|
| 2026.04.27 | ₩323,627 | ₩325,256 | ₩310,379 | ₩316,335 | -2.25% | 401만 |
|---|
| 2026.04.24 | ₩326,311 | ₩327,460 | ₩321,397 | ₩325,911 | -0.12% | 357.9만 |
|---|
| 2026.04.23 | ₩312,542 | ₩326,819 | ₩308,496 | ₩322,064 | +3.05% | 458만 |
|---|
| 2026.04.22 | ₩305,157 | ₩305,745 | ₩300,203 | ₩301,485 | -1.20% | 256.7만 |
|---|
| 2026.04.21 | ₩297,104 | ₩302,633 | ₩296,076 | ₩299,815 | +0.91% | 336.3만 |
|---|
| 2026.04.20 | ₩287,142 | ₩295,675 | ₩285,259 | ₩295,595 | +2.94% | 256.8만 |
|---|
| 2026.04.17 | ₩288,157 | ₩292,417 | ₩280,811 | ₩288,504 | +0.12% | 429만 |
|---|
| 2026.04.16 | ₩279,756 | ₩287,876 | ₩279,756 | ₩285,432 | +2.03% | 271.6만 |
|---|
| 2026.04.15 | ₩280,798 | ₩281,466 | ₩275,830 | ₩279,636 | -0.41% | 154.2만 |
|---|
| 2026.04.14 | ₩280,451 | ₩281,132 | ₩276,565 | ₩280,304 | -0.05% | 254.8만 |
|---|
| 2026.04.13 | ₩268,805 | ₩277,953 | ₩265,774 | ₩277,780 | +3.34% | 237.3만 |
|---|
| 2026.04.10 | ₩276,858 | ₩280,411 | ₩271,637 | ₩272,932 | -1.42% | 242만 |
|---|
| 2026.04.09 | ₩272,491 | ₩276,057 | ₩270,755 | ₩274,668 | +0.80% | 270.6만 |
|---|
| 2026.04.08 | ₩275,042 | ₩278,675 | ₩269,073 | ₩272,799 | -0.82% | 385.2만 |
|---|
| 2026.04.07 | ₩261,914 | ₩262,929 | ₩256,359 | ₩260,579 | -0.51% | 235.3만 |
|---|
| 2026.04.06 | ₩262,302 | ₩268,004 | ₩259,764 | ₩263,196 | +0.34% | 215.2만 |
|---|
| 2026.04.02 | ₩254,048 | ₩260,752 | ₩252,072 | ₩259,818 | +2.27% | 248.7만 |
|---|
| 2026.04.01 | ₩263,677 | ₩266,642 | ₩260,592 | ₩261,193 | -0.94% | 340.4만 |
|---|
| 2026.03.31 | ₩255,598 | ₩264,505 | ₩254,195 | ₩262,903 | +2.86% | 456만 |
|---|
| 2026.03.30 | ₩258,349 | ₩259,377 | ₩246,636 | ₩250,256 | -3.13% | 358.2만 |
|---|
| 2026.03.27 | ₩261,727 | ₩261,928 | ₩254,209 | ₩255,958 | -2.20% | 203.8만 |
|---|
| 2026.03.26 | ₩262,595 | ₩266,775 | ₩260,419 | ₩262,983 | +0.15% | 363.5만 |
|---|
| 2026.03.25 | ₩266,028 | ₩269,767 | ₩261,727 | ₩263,904 | -0.80% | 160.2만 |
|---|
| 2026.03.24 | ₩254,596 | ₩265,093 | ₩254,222 | ₩262,288 | +3.02% | 169.4만 |
|---|
| 2026.03.23 | ₩264,786 | ₩265,640 | ₩258,148 | ₩258,268 | -2.46% | 232.5만 |
|---|
| 2026.03.20 | ₩256,933 | ₩259,791 | ₩252,179 | ₩255,571 | -0.53% | 421.2만 |
|---|
| 2026.03.19 | ₩252,740 | ₩258,976 | ₩251,978 | ₩256,880 | +1.64% | 210.7만 |
|---|
| 2026.03.18 | ₩258,923 | ₩261,941 | ₩256,345 | ₩257,334 | -0.61% | 217.9만 |
|---|
| 2026.03.17 | ₩258,923 | ₩263,410 | ₩257,654 | ₩259,110 | +0.07% | 157.9만 |
|---|
| 2026.03.16 | ₩259,858 | ₩261,727 | ₩255,411 | ₩256,265 | -1.38% | 282.7만 |
|---|
| 2026.03.13 | ₩258,629 | ₩261,086 | ₩253,955 | ₩254,890 | -1.45% | 288.3만 |
|---|
| 2026.03.12 | ₩261,954 | ₩264,732 | ₩253,968 | ₩255,370 | -2.51% | 342만 |
|---|
| 2026.03.11 | ₩273,453 | ₩276,444 | ₩264,425 | ₩266,922 | -2.39% | 248.3만 |
|---|
| 2026.03.10 | ₩272,718 | ₩278,261 | ₩269,580 | ₩271,143 | -0.58% | 252.6만 |
|---|
| 2026.03.09 | ₩267,296 | ₩275,443 | ₩257,774 | ₩274,107 | +2.55% | 369.7만 |
|---|
| 2026.03.06 | ₩270,515 | ₩274,668 | ₩268,578 | ₩269,420 | -0.40% | 310.5만 |
|---|
| 2026.03.05 | ₩286,848 | ₩288,143 | ₩277,499 | ₩281,225 | -1.96% | 330.9만 |
|---|
| 2026.03.04 | ₩290,988 | ₩292,443 | ₩287,329 | ₩288,958 | -0.70% | 237.2만 |
|---|
| 2026.03.03 | ₩291,776 | ₩293,231 | ₩284,711 | ₩287,462 | -1.48% | 316.9만 |
|---|
| 2026.03.02 | ₩296,250 | ₩300,884 | ₩291,415 | ₩300,162 | +1.32% | 166.8만 |
|---|
| 2026.02.27 | ₩305,905 | ₩307,067 | ₩298,947 | ₩303,167 | -0.89% | 295.2만 |
|---|
| 2026.02.26 | ₩314,866 | ₩316,242 | ₩304,583 | ₩310,139 | -1.50% | 306.9만 |
|---|
| 2026.02.25 | ₩315,881 | ₩316,883 | ₩310,873 | ₩313,931 | -0.62% | 159.8만 |
|---|
| 2026.02.24 | ₩309,978 | ₩319,580 | ₩309,978 | ₩313,344 | +1.09% | 197.6만 |
|---|
| 2026.02.23 | ₩309,604 | ₩311,821 | ₩300,884 | ₩308,710 | -0.29% | 170.4만 |
|---|
| 2026.02.20 | ₩307,027 | ₩314,279 | ₩305,865 | ₩310,192 | +1.03% | 212만 |
|---|
| 2026.02.19 | ₩314,198 | ₩318,712 | ₩306,800 | ₩309,978 | -1.34% | 245.2만 |
|---|
| 2026.02.18 | ₩331,306 | ₩332,842 | ₩314,452 | ₩316,949 | -4.33% | 288.6만 |
|---|
| 2026.02.17 | ₩325,937 | ₩329,249 | ₩317,737 | ₩327,313 | +0.42% | 172.8만 |
|---|
| 2026.02.13 | ₩320,448 | ₩326,672 | ₩317,444 | ₩326,431 | +1.87% | 201.3만 |
|---|
| 2026.02.12 | ₩336,768 | ₩342,364 | ₩319,874 | ₩323,440 | -3.96% | 362.9만 |
|---|
| 2026.02.11 | ₩321,624 | ₩335,019 | ₩319,500 | ₩333,536 | +3.70% | 486.3만 |
|---|
| 2026.02.10 | ₩303,969 | ₩319,847 | ₩303,541 | ₩316,001 | +3.96% | 301.3만 |
|---|
| 2026.02.09 | ₩295,689 | ₩306,186 | ₩295,542 | ₩305,705 | +3.39% | 260.7만 |
|---|
| 2026.02.06 | ₩300,176 | ₩302,393 | ₩293,939 | ₩299,575 | -0.20% | 458.8만 |
|---|
| 2026.02.05 | ₩299,935 | ₩305,852 | ₩293,285 | ₩296,650 | -1.10% | 276만 |
|---|
| 2026.02.04 | ₩293,071 | ₩305,117 | ₩290,681 | ₩302,967 | +3.38% | 583.1만 |
|---|
| 2026.02.03 | ₩293,498 | ₩295,822 | ₩276,458 | ₩294,687 | +0.40% | 872.5만 |
|---|
| 2026.02.02 | ₩299,882 | ₩312,623 | ₩299,748 | ₩308,603 | +2.91% | 369.8만 |
|---|
| 2026.01.30 | ₩305,825 | ₩309,404 | ₩300,309 | ₩302,005 | -1.25% | 354.2만 |
|---|
| 2026.01.29 | ₩320,288 | ₩320,515 | ₩302,339 | ₩311,835 | -2.64% | 287.3만 |
|---|
| 2026.01.28 | ₩312,115 | ₩324,428 | ₩311,180 | ₩320,555 | +2.70% | 294.4만 |
|---|
| 2026.01.27 | ₩309,604 | ₩312,783 | ₩306,145 | ₩306,386 | -1.04% | 320.3만 |
|---|
| 2026.01.26 | ₩310,285 | ₩312,876 | ₩307,013 | ₩308,563 | -0.56% | 204.5만 |
|---|
| 2026.01.23 | ₩316,001 | ₩316,001 | ₩305,918 | ₩310,472 | -1.75% | 325.8만 |
|---|
| 2026.01.22 | ₩318,018 | ₩321,984 | ₩314,132 | ₩316,175 | -0.58% | 201.2만 |
|---|
| 2026.01.21 | ₩313,384 | ₩316,509 | ₩306,706 | ₩312,128 | -0.40% | 349.7만 |
|---|
| 2026.01.20 | ₩308,496 | ₩313,597 | ₩305,504 | ₩308,095 | -0.13% | 242.6만 |
|---|
| 2026.01.16 | ₩322,585 | ₩323,333 | ₩316,362 | ₩316,656 | -1.84% | 267.7만 |
|---|
| 2026.01.15 | ₩323,707 | ₩325,136 | ₩315,908 | ₩318,646 | -1.56% | 231.4만 |
|---|
| 2026.01.14 | ₩316,001 | ₩321,730 | ₩314,279 | ₩321,597 | +1.77% | 198.7만 |
|---|
| 2026.01.13 | ₩318,285 | ₩320,929 | ₩316,776 | ₩319,300 | +0.32% | 174.9만 |
|---|
| 2026.01.12 | ₩318,151 | ₩321,049 | ₩314,759 | ₩318,285 | +0.04% | 233.3만 |
|---|
| 2026.01.09 | ₩316,990 | ₩324,361 | ₩315,707 | ₩322,051 | +1.60% | 273.3만 |
|---|
| 2026.01.08 | ₩315,587 | ₩319,754 | ₩309,618 | ₩317,697 | +0.67% | 216.8만 |
|---|
| 2026.01.07 | ₩322,665 | ₩326,258 | ₩315,400 | ₩319,634 | -0.94% | 279.8만 |
|---|
| 2026.01.06 | ₩304,890 | ₩329,717 | ₩304,890 | ₩328,461 | +7.73% | 441.8만 |
|---|
| 2026.01.05 | ₩296,276 | ₩307,721 | ₩296,276 | ₩298,987 | +0.92% | 285.6만 |
|---|
| 2026.01.02 | ₩294,620 | ₩298,627 | ₩293,058 | ₩295,515 | +0.30% | 289.6만 |
|---|
| 2025.12.31 | ₩293,298 | ₩294,260 | ₩289,639 | ₩289,879 | -1.17% | 141.3만 |
|---|
| 2025.12.30 | ₩295,368 | ₩298,333 | ₩293,512 | ₩293,779 | -0.54% | 174.6만 |
|---|
| 2025.12.29 | ₩297,091 | ₩299,294 | ₩292,657 | ₩294,420 | -0.90% | 249.8만 |
|---|
| 2025.12.26 | ₩301,338 | ₩301,338 | ₩297,478 | ₩297,638 | -1.23% | 144만 |
|---|
| 2025.12.24 | ₩302,446 | ₩305,064 | ₩299,922 | ₩300,830 | -0.53% | 103.1만 |
|---|
| 2025.12.23 | ₩302,713 | ₩304,356 | ₩299,815 | ₩301,792 | -0.30% | 187.1만 |
|---|
| 2025.12.22 | ₩306,813 | ₩309,765 | ₩303,862 | ₩305,745 | -0.35% | 180.1만 |
|---|
| 2025.12.19 | ₩299,521 | ₩305,985 | ₩299,161 | ₩302,179 | +0.89% | 1050.2만 |
|---|
| 2025.12.18 | ₩303,515 | ₩305,291 | ₩296,517 | ₩296,583 | -2.28% | 266.5만 |
|---|
| 2025.12.17 | ₩307,588 | ₩309,604 | ₩297,852 | ₩298,119 | -3.08% | 268.5만 |
|---|
| 2025.12.16 | ₩310,058 | ₩311,167 | ₩304,436 | ₩306,827 | -1.04% | 246.7만 |
|---|
| 2025.12.15 | ₩308,202 | ₩312,222 | ₩304,877 | ₩309,604 | +0.45% | 307.7만 |
|---|
| 2025.12.12 | ₩310,058 | ₩313,744 | ₩303,702 | ₩304,703 | -1.73% | 359.1만 |
|---|
| 2025.12.11 | ₩306,212 | ₩311,047 | ₩304,463 | ₩309,604 | +1.11% | 235만 |
|---|
| 2025.12.10 | ₩303,902 | ₩310,619 | ₩301,097 | ₩308,202 | +1.42% | 215.5만 |
|---|
| 2025.12.09 | ₩303,515 | ₩307,975 | ₩303,207 | ₩304,556 | +0.34% | 184.6만 |
|---|
| 2025.12.08 | ₩306,666 | ₩310,713 | ₩303,501 | ₩305,838 | -0.27% | 284만 |
|---|
| 2025.12.05 | ₩305,638 | ₩308,496 | ₩304,262 | ₩304,423 | -0.40% | 220.9만 |
|---|
| 2025.12.04 | ₩302,860 | ₩304,863 | ₩299,241 | ₩302,032 | -0.27% | 361.5만 |
|---|
| 2025.12.03 | ₩290,921 | ₩305,558 | ₩287,342 | ₩303,902 | +4.46% | 459.4만 |
|---|
| 2025.12.02 | ₩267,804 | ₩290,454 | ₩266,415 | ₩287,596 | +7.39% | 616만 |
|---|
| 2025.12.01 | ₩255,971 | ₩267,350 | ₩255,464 | ₩266,415 | +4.08% | 339.4만 |
|---|
| 2025.11.28 | ₩258,950 | ₩260,819 | ₩258,242 | ₩260,338 | +0.54% | 165.4만 |
|---|
| 2025.11.26 | ₩256,132 | ₩261,380 | ₩255,397 | ₩258,763 | +1.03% | 283.6만 |
|---|
| 2025.11.25 | ₩254,369 | ₩259,016 | ₩251,644 | ₩255,103 | +0.29% | 321.4만 |
|---|
| 2025.11.24 | ₩256,746 | ₩258,656 | ₩254,048 | ₩255,825 | -0.36% | 451.4만 |
|---|
| 2025.11.21 | ₩246,596 | ₩258,856 | ₩244,660 | ₩255,544 | +3.63% | 340.3만 |
|---|
| 2025.11.20 | ₩256,639 | ₩259,310 | ₩244,393 | ₩245,982 | -4.15% | 342.7만 |
|---|
| 2025.11.19 | ₩252,993 | ₩255,571 | ₩251,551 | ₩253,821 | +0.33% | 296.9만 |
|---|
| 2025.11.18 | ₩253,541 | ₩254,876 | ₩250,723 | ₩251,858 | -0.66% | 277.7만 |
|---|
| 2025.11.17 | ₩260,659 | ₩262,622 | ₩251,725 | ₩254,422 | -2.39% | 249.9만 |
|---|
| 2025.11.14 | ₩265,533 | ₩266,842 | ₩261,994 | ₩263,223 | -0.87% | 211.1만 |
|---|
| 2025.11.13 | ₩270,996 | ₩273,426 | ₩265,787 | ₩268,725 | -0.84% | 252.8만 |
|---|
| 2025.11.12 | ₩273,733 | ₩276,378 | ₩271,703 | ₩272,545 | -0.43% | 204.6만 |
|---|
| 2025.11.11 | ₩272,505 | ₩275,176 | ₩269,887 | ₩270,915 | -0.58% | 173.5만 |
|---|
| 2025.11.10 | ₩277,700 | ₩278,448 | ₩269,981 | ₩273,947 | -1.35% | 216.1만 |
|---|
| 2025.11.07 | ₩272,999 | ₩273,440 | ₩265,093 | ₩273,186 | +0.07% | 258.6만 |
|---|
| 2025.11.06 | ₩279,289 | ₩280,945 | ₩273,359 | ₩275,710 | -1.28% | 203.8만 |
|---|
| 2025.11.05 | ₩274,000 | ₩284,577 | ₩273,827 | ₩281,038 | +2.57% | 230.7만 |
|---|
| 2025.11.04 | ₩278,408 | ₩280,397 | ₩272,344 | ₩272,999 | -1.94% | 290.5만 |
|---|
| 2025.11.03 | ₩281,880 | ₩284,163 | ₩277,700 | ₩280,972 | -0.32% | 198.3만 |
|---|
| 2025.10.31 | ₩275,616 | ₩283,416 | ₩274,040 | ₩279,276 | +1.33% | 250.6만 |
|---|
| 2025.10.30 | ₩273,306 | ₩280,050 | ₩271,610 | ₩275,616 | +0.85% | 341.7만 |
|---|
| 2025.10.29 | ₩283,496 | ₩284,484 | ₩270,408 | ₩273,386 | -3.57% | 510.5만 |
|---|
| 2025.10.28 | ₩291,348 | ₩294,380 | ₩277,766 | ₩284,404 | -2.38% | 441.5만 |
|---|
| 2025.10.27 | ₩295,662 | ₩296,330 | ₩292,323 | ₩295,889 | +0.08% | 407.6만 |
|---|
| 2025.10.24 | ₩299,094 | ₩299,094 | ₩291,295 | ₩292,684 | -2.14% | 250.1만 |
|---|
| 2025.10.23 | ₩284,457 | ₩295,675 | ₩284,097 | ₩294,780 | +3.63% | 251.8만 |
|---|
| 2025.10.22 | ₩289,893 | ₩298,186 | ₩287,128 | ₩290,013 | +0.04% | 360.8만 |
|---|
| 2025.10.21 | ₩292,924 | ₩299,508 | ₩291,816 | ₩296,931 | +1.37% | 193.5만 |
|---|
| 2025.10.20 | ₩289,425 | ₩296,784 | ₩287,929 | ₩293,565 | +1.43% | 237.5만 |
|---|
| 2025.10.17 | ₩289,425 | ₩291,201 | ₩284,297 | ₩286,260 | -1.09% | 195만 |
|---|
| 2025.10.16 | ₩292,964 | ₩294,033 | ₩284,604 | ₩290,347 | -0.89% | 247.8만 |
|---|
| 2025.10.15 | ₩293,485 | ₩293,806 | ₩285,819 | ₩290,106 | -1.15% | 193.9만 |
|---|
| 2025.10.14 | ₩282,694 | ₩293,392 | ₩281,519 | ₩288,611 | +2.09% | 234.2만 |
|---|
| 2025.10.13 | ₩282,601 | ₩290,333 | ₩281,439 | ₩289,399 | +2.41% | 280.6만 |
|---|
| 2025.10.10 | ₩295,235 | ₩297,371 | ₩273,960 | ₩274,268 | -7.10% | 398.1만 |
|---|