시장 데이터를 불러오는 중
전체 종목
플렉서스 과거 주가
Plexus Corp. - Common Stock · PLXS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Plexus Corp. - Common Stock · PLXS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩354,851 | ₩355,869 | ₩349,504 | ₩351,809 | -0.86% | 16만 |
| 2026.10.08 | ₩352,412 | ₩359,300 | ₩347,481 | ₩350,254 | -0.61% | 18.7만 |
| 2026.10.07 | ₩359,621 | ₩361,403 | ₩353,805 | ₩357,209 | -0.67% | 20.6만 |
| 2026.10.06 | ₩369,189 | ₩369,189 | ₩364,124 | ₩365,330 | -1.05% | 15.6만 |
| 2026.10.05 | ₩368,104 | ₩371,896 | ₩365,705 | ₩366,067 | -0.55% | 23.7만 |
| 2026.10.02 | ₩370,837 | ₩372,593 | ₩364,700 | ₩366,000 | -1.30% | 21.1만 |
| 2026.10.01 | ₩349,678 | ₩362,395 | ₩347,829 | ₩362,167 | +3.57% | 19.4만 |
| 2026.09.30 | ₩356,981 | ₩358,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩349,678 |
| -2.05% |
| 30만 |
| 2026.09.29 | ₩357,504 | ₩359,139 | ₩351,594 | ₩356,620 | -0.25% | 12.9만 |
|---|
| 2026.09.28 | ₩352,787 | ₩355,226 | ₩347,025 | ₩355,052 | +0.64% | 16.2만 |
|---|
| 2026.09.25 | ₩356,258 | ₩361,524 | ₩352,037 | ₩352,546 | -1.04% | 20.7만 |
|---|
| 2026.09.24 | ₩348,539 | ₩356,780 | ₩346,543 | ₩350,563 | +0.58% | 19.7만 |
|---|
| 2026.09.23 | ₩352,774 | ₩354,529 | ₩347,266 | ₩353,631 | +0.24% | 21.2만 |
|---|
| 2026.09.22 | ₩347,400 | ₩355,615 | ₩343,461 | ₩352,867 | +1.57% | 40.5만 |
|---|
| 2026.09.21 | ₩337,444 | ₩338,958 | ₩331,896 | ₩338,167 | +0.21% | 23.7만 |
|---|
| 2026.09.18 | ₩330,677 | ₩333,129 | ₩326,107 | ₩330,623 | -0.02% | 40.5만 |
|---|
| 2026.09.17 | ₩329,658 | ₩333,477 | ₩328,037 | ₩329,297 | -0.11% | 15.8만 |
|---|
| 2026.09.16 | ₩324,834 | ₩328,988 | ₩320,024 | ₩324,727 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩323,923 | ₩330,194 | ₩317,022 | ₩319,635 | -1.32% | 23.4만 |
|---|
| 2026.09.14 | ₩328,278 | ₩329,725 | ₩320,734 | ₩321,109 | -2.18% | 19.7만 |
|---|
| 2026.09.11 | ₩335,045 | ₩343,943 | ₩335,045 | ₩342,161 | +2.12% | 14.7만 |
|---|
| 2026.09.10 | ₩327,916 | ₩332,794 | ₩326,724 | ₩330,905 | +0.91% | 12.9만 |
|---|
| 2026.09.09 | ₩331,548 | ₩338,998 | ₩330,154 | ₩332,660 | +0.34% | 14만 |
|---|
| 2026.09.08 | ₩330,074 | ₩337,511 | ₩330,074 | ₩334,871 | +1.45% | 17.3만 |
|---|
| 2026.09.04 | ₩326,121 | ₩332,419 | ₩324,097 | ₩329,618 | +1.07% | 21만 |
|---|
| 2026.09.03 | ₩323,776 | ₩325,585 | ₩316,258 | ₩324,379 | +0.19% | 21.5만 |
|---|
| 2026.09.02 | ₩320,653 | ₩324,714 | ₩315,347 | ₩320,653 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩320,895 | ₩323,347 | ₩314,101 | ₩319,689 | -0.38% | 32.5만 |
|---|
| 2026.08.31 | ₩322,771 | ₩326,737 | ₩317,049 | ₩320,895 | -0.58% | 20.6만 |
|---|
| 2026.08.28 | ₩330,757 | ₩330,757 | ₩322,529 | ₩322,771 | -2.41% | 16.6만 |
|---|
| 2026.08.27 | ₩327,662 | ₩332,338 | ₩324,111 | ₩328,881 | +0.37% | 25.3만 |
|---|
| 2026.08.26 | ₩325,062 | ₩329,699 | ₩325,008 | ₩327,662 | +0.80% | 27.4만 |
|---|
| 2026.08.25 | ₩334,255 | ₩334,255 | ₩318,590 | ₩322,864 | -3.41% | 21.6만 |
|---|
| 2026.08.24 | ₩321,792 | ₩324,097 | ₩312,251 | ₩318,402 | -1.05% | 21.9만 |
|---|
| 2026.08.21 | ₩326,791 | ₩328,506 | ₩318,509 | ₩321,792 | -1.53% | 24.5만 |
|---|
| 2026.08.20 | ₩325,397 | ₩329,096 | ₩322,637 | ₩324,164 | -0.38% | 23.2만 |
|---|
| 2026.08.19 | ₩337,993 | ₩337,993 | ₩324,191 | ₩327,313 | -3.16% | 26.6만 |
|---|
| 2026.08.18 | ₩358,214 | ₩358,228 | ₩337,846 | ₩339,226 | -5.30% | 26.6만 |
|---|
| 2026.08.17 | ₩359,420 | ₩369,980 | ₩358,536 | ₩367,434 | +2.23% | 22.3만 |
|---|
| 2026.08.14 | ₩353,832 | ₩363,628 | ₩350,429 | ₩358,335 | +1.27% | 23.4만 |
|---|
| 2026.08.13 | ₩365,048 | ₩365,048 | ₩353,591 | ₩353,819 | -3.08% | 23.9만 |
|---|
| 2026.08.12 | ₩371,963 | ₩378,301 | ₩364,392 | ₩364,418 | -2.03% | 19.8만 |
|---|
| 2026.08.11 | ₩364,700 | ₩372,392 | ₩360,104 | ₩362,234 | -0.68% | 15.4만 |
|---|
| 2026.08.10 | ₩363,963 | ₩366,938 | ₩358,281 | ₩358,697 | -1.45% | 20만 |
|---|
| 2026.08.07 | ₩359,782 | ₩364,887 | ₩356,419 | ₩362,274 | +0.69% | 22.6만 |
|---|
| 2026.08.06 | ₩368,894 | ₩399,326 | ₩354,462 | ₩359,782 | -2.47% | 36.1만 |
|---|
| 2026.08.05 | ₩368,841 | ₩371,681 | ₩364,700 | ₩368,104 | -0.20% | 36.2만 |
|---|
| 2026.08.04 | ₩366,482 | ₩373,705 | ₩354,341 | ₩370,904 | +1.21% | 36만 |
|---|
| 2026.08.03 | ₩332,030 | ₩349,491 | ₩329,149 | ₩349,437 | +5.24% | 36.2만 |
|---|
| 2026.07.31 | ₩336,050 | ₩344,265 | ₩329,364 | ₩336,801 | +0.22% | 34.9만 |
|---|
| 2026.07.30 | ₩332,338 | ₩337,028 | ₩308,205 | ₩324,271 | -2.43% | 72.7만 |
|---|
| 2026.07.29 | ₩331,695 | ₩335,059 | ₩310,335 | ₩322,261 | -2.84% | 82.5만 |
|---|
| 2026.07.28 | ₩331,119 | ₩339,615 | ₩321,002 | ₩335,112 | +1.21% | 40.9만 |
|---|
| 2026.07.27 | ₩341,102 | ₩345,216 | ₩324,419 | ₩339,534 | -0.46% | 28만 |
|---|
| 2026.07.24 | ₩350,697 | ₩353,162 | ₩339,387 | ₩340,968 | -2.77% | 21만 |
|---|
| 2026.07.23 | ₩344,224 | ₩353,765 | ₩343,273 | ₩350,697 | +1.88% | 31.3만 |
|---|
| 2026.07.22 | ₩342,858 | ₩351,219 | ₩342,858 | ₩347,440 | +1.34% | 20.2만 |
|---|
| 2026.07.21 | ₩347,454 | ₩353,872 | ₩344,760 | ₩349,290 | +0.53% | 22.4만 |
|---|
| 2026.07.20 | ₩339,360 | ₩346,851 | ₩336,827 | ₩338,476 | -0.26% | 14.4만 |
|---|
| 2026.07.17 | ₩323,159 | ₩338,945 | ₩319,072 | ₩335,849 | +3.93% | 21.8만 |
|---|
| 2026.07.16 | ₩331,575 | ₩337,136 | ₩329,390 | ₩333,397 | +0.55% | 29.1만 |
|---|
| 2026.07.15 | ₩349,089 | ₩356,459 | ₩336,868 | ₩340,512 | -2.46% | 36.2만 |
|---|
| 2026.07.14 | ₩358,656 | ₩359,889 | ₩346,087 | ₩348,888 | -2.72% | 17.9만 |
|---|
| 2026.07.13 | ₩354,221 | ₩357,785 | ₩345,377 | ₩347,105 | -2.01% | 35.2만 |
|---|
| 2026.07.10 | ₩357,986 | ₩362,181 | ₩354,100 | ₩358,147 | +0.04% | 21.5만 |
|---|
| 2026.07.09 | ₩364,325 | ₩372,619 | ₩360,077 | ₩362,556 | -0.49% | 33.3만 |
|---|
| 2026.07.08 | ₩340,673 | ₩356,620 | ₩337,685 | ₩356,298 | +4.59% | 22.9만 |
|---|
| 2026.07.07 | ₩354,623 | ₩360,680 | ₩339,373 | ₩342,965 | -3.29% | 43.7만 |
|---|
| 2026.07.06 | ₩374,830 | ₩387,132 | ₩364,941 | ₩368,774 | -1.62% | 20만 |
|---|
| 2026.07.02 | ₩385,939 | ₩387,681 | ₩359,259 | ₩368,653 | -4.48% | 37만 |
|---|
| 2026.07.01 | ₩392,760 | ₩399,353 | ₩384,036 | ₩388,834 | -1.00% | 21.6만 |
|---|
| 2026.06.30 | ₩387,266 | ₩403,440 | ₩382,951 | ₩402,904 | +4.04% | 25.2만 |
|---|
| 2026.06.29 | ₩380,914 | ₩388,271 | ₩368,506 | ₩385,658 | +1.25% | 36.5만 |
|---|
| 2026.06.26 | ₩391,058 | ₩391,058 | ₩376,479 | ₩385,175 | -1.50% | 117.6만 |
|---|
| 2026.06.25 | ₩392,693 | ₩400,666 | ₩383,273 | ₩397,705 | +1.28% | 31.1만 |
|---|
| 2026.06.24 | ₩386,716 | ₩392,438 | ₩374,750 | ₩384,036 | -0.69% | 39.3만 |
|---|
| 2026.06.23 | ₩389,651 | ₩393,885 | ₩379,896 | ₩386,716 | -0.75% | 33.2만 |
|---|
| 2026.06.22 | ₩409,604 | ₩411,467 | ₩401,510 | ₩407,125 | -0.61% | 25.7만 |
|---|
| 2026.06.18 | ₩401,872 | ₩408,572 | ₩395,520 | ₩401,966 | +0.02% | 42.3만 |
|---|
| 2026.06.17 | ₩394,220 | ₩399,849 | ₩389,463 | ₩394,006 | -0.05% | 31.1만 |
|---|
| 2026.06.16 | ₩396,204 | ₩400,639 | ₩388,874 | ₩390,160 | -1.53% | 18.4만 |
|---|
| 2026.06.15 | ₩402,274 | ₩405,075 | ₩392,371 | ₩395,333 | -1.73% | 22.4만 |
|---|
| 2026.06.12 | ₩388,807 | ₩400,666 | ₩383,031 | ₩395,333 | +1.68% | 22.1만 |
|---|
| 2026.06.11 | ₩377,015 | ₩386,810 | ₩374,120 | ₩385,832 | +2.34% | 33.6만 |
|---|
| 2026.06.10 | ₩372,713 | ₩388,579 | ₩367,782 | ₩369,189 | -0.95% | 32.8만 |
|---|
| 2026.06.09 | ₩385,926 | ₩388,887 | ₩361,551 | ₩377,189 | -2.26% | 32.4만 |
|---|
| 2026.06.08 | ₩372,579 | ₩379,762 | ₩369,068 | ₩378,274 | +1.53% | 42만 |
|---|
| 2026.06.05 | ₩374,442 | ₩380,566 | ₩362,650 | ₩365,839 | -2.30% | 26.4만 |
|---|
| 2026.06.04 | ₩376,988 | ₩389,169 | ₩367,594 | ₩381,035 | +1.07% | 41.3만 |
|---|
| 2026.06.03 | ₩376,010 | ₩391,728 | ₩371,119 | ₩385,323 | +2.48% | 48.4만 |
|---|
| 2026.06.02 | ₩367,058 | ₩379,520 | ₩367,058 | ₩375,366 | +2.26% | 16.5만 |
|---|
| 2026.06.01 | ₩361,805 | ₩368,506 | ₩356,298 | ₩363,681 | +0.52% | 27.9만 |
|---|
| 2026.05.29 | ₩361,524 | ₩366,790 | ₩356,754 | ₩359,608 | -0.53% | 33.7만 |
|---|
| 2026.05.28 | ₩361,028 | ₩364,740 | ₩353,752 | ₩358,978 | -0.57% | 27.1만 |
|---|
| 2026.05.27 | ₩368,170 | ₩368,170 | ₩354,167 | ₩359,474 | -2.36% | 15.2만 |
|---|
| 2026.05.26 | ₩363,802 | ₩368,479 | ₩362,181 | ₩365,705 | +0.52% | 18.9만 |
|---|
| 2026.05.22 | ₩348,713 | ₩356,419 | ₩343,474 | ₩356,070 | +2.11% | 22.8만 |
|---|
| 2026.05.21 | ₩342,549 | ₩347,132 | ₩332,325 | ₩343,554 | +0.29% | 22.7만 |
|---|
| 2026.05.20 | ₩339,561 | ₩348,807 | ₩336,868 | ₩346,221 | +1.96% | 23.4만 |
|---|
| 2026.05.19 | ₩340,459 | ₩340,459 | ₩330,034 | ₩335,045 | -1.59% | 30.8만 |
|---|
| 2026.05.18 | ₩349,571 | ₩349,839 | ₩341,089 | ₩346,891 | -0.77% | 24.1만 |
|---|
| 2026.05.15 | ₩344,023 | ₩347,762 | ₩337,672 | ₩346,301 | +0.66% | 31.8만 |
|---|
| 2026.05.14 | ₩354,542 | ₩357,102 | ₩350,522 | ₩351,326 | -0.91% | 29.5만 |
|---|
| 2026.05.13 | ₩357,558 | ₩361,095 | ₩349,705 | ₩350,965 | -1.84% | 32.7만 |
|---|
| 2026.05.12 | ₩360,827 | ₩362,516 | ₩347,373 | ₩354,422 | -1.78% | 29.6만 |
|---|
| 2026.05.11 | ₩359,447 | ₩366,268 | ₩356,941 | ₩364,191 | +1.32% | 19.6만 |
|---|
| 2026.05.08 | ₩356,311 | ₩359,742 | ₩352,626 | ₩357,182 | +0.24% | 22.2만 |
|---|
| 2026.05.07 | ₩355,266 | ₩355,266 | ₩345,846 | ₩349,357 | -1.66% | 37.3만 |
|---|
| 2026.05.06 | ₩362,810 | ₩369,618 | ₩353,095 | ₩355,159 | -2.11% | 43.2만 |
|---|
| 2026.05.05 | ₩355,092 | ₩361,805 | ₩353,001 | ₩355,253 | +0.05% | 27.1만 |
|---|
| 2026.05.04 | ₩354,127 | ₩357,504 | ₩348,419 | ₩351,822 | -0.65% | 22.1만 |
|---|
| 2026.05.01 | ₩351,219 | ₩364,593 | ₩347,012 | ₩354,569 | +0.95% | 40만 |
|---|
| 2026.04.30 | ₩337,082 | ₩339,253 | ₩312,091 | ₩335,782 | -0.39% | 75.6만 |
|---|
| 2026.04.29 | ₩333,049 | ₩338,382 | ₩327,206 | ₩335,809 | +0.83% | 59.5만 |
|---|
| 2026.04.28 | ₩331,869 | ₩333,049 | ₩318,724 | ₩330,087 | -0.54% | 42.7만 |
|---|
| 2026.04.27 | ₩338,891 | ₩343,983 | ₩329,337 | ₩333,853 | -1.49% | 21만 |
|---|
| 2026.04.24 | ₩334,831 | ₩347,132 | ₩333,410 | ₩340,472 | +1.68% | 45.9만 |
|---|
| 2026.04.23 | ₩327,595 | ₩341,718 | ₩327,139 | ₩334,831 | +2.21% | 40.2만 |
|---|
| 2026.04.22 | ₩322,717 | ₩326,402 | ₩317,839 | ₩326,375 | +1.13% | 26.8만 |
|---|
| 2026.04.21 | ₩318,429 | ₩322,516 | ₩315,829 | ₩319,702 | +0.40% | 37.5만 |
|---|
| 2026.04.20 | ₩316,942 | ₩324,513 | ₩316,325 | ₩318,831 | +0.60% | 30.9만 |
|---|
| 2026.04.17 | ₩303,608 | ₩307,186 | ₩296,426 | ₩306,382 | +0.91% | 21.8만 |
|---|
| 2026.04.16 | ₩293,129 | ₩302,349 | ₩292,151 | ₩298,664 | +1.89% | 28.4만 |
|---|
| 2026.04.15 | ₩300,566 | ₩302,282 | ₩290,677 | ₩295,461 | -1.70% | 27.3만 |
|---|
| 2026.04.14 | ₩309,062 | ₩311,112 | ₩303,997 | ₩305,458 | -1.17% | 23.1만 |
|---|
| 2026.04.13 | ₩304,010 | ₩309,880 | ₩301,572 | ₩308,808 | +1.58% | 31.5만 |
|---|
| 2026.04.10 | ₩300,151 | ₩305,511 | ₩297,149 | ₩304,962 | +1.60% | 26.4만 |
|---|
| 2026.04.09 | ₩293,706 | ₩302,992 | ₩291,696 | ₩299,320 | +1.91% | 46.7만 |
|---|
| 2026.04.08 | ₩295,340 | ₩297,444 | ₩287,729 | ₩293,639 | -0.58% | 41만 |
|---|
| 2026.04.07 | ₩274,034 | ₩279,448 | ₩272,868 | ₩278,550 | +1.65% | 33.9만 |
|---|
| 2026.04.06 | ₩277,853 | ₩281,257 | ₩273,123 | ₩275,106 | -0.99% | 28.5만 |
|---|
| 2026.04.02 | ₩267,897 | ₩279,756 | ₩265,565 | ₩277,853 | +3.72% | 34.1만 |
|---|
| 2026.04.01 | ₩273,820 | ₩283,722 | ₩273,820 | ₩277,679 | +1.41% | 30.1만 |
|---|
| 2026.03.31 | ₩263,113 | ₩274,409 | ₩260,540 | ₩271,408 | +3.15% | 41.8만 |
|---|
| 2026.03.30 | ₩271,542 | ₩271,676 | ₩253,813 | ₩258,584 | -4.77% | 56.6만 |
|---|
| 2026.03.27 | ₩265,833 | ₩270,684 | ₩262,724 | ₩266,892 | +0.40% | 31.8만 |
|---|
| 2026.03.26 | ₩286,255 | ₩290,101 | ₩267,133 | ₩268,232 | -6.30% | 49만 |
|---|
| 2026.03.25 | ₩287,300 | ₩295,032 | ₩285,907 | ₩291,133 | +1.33% | 38.9만 |
|---|
| 2026.03.24 | ₩269,022 | ₩288,332 | ₩269,022 | ₩286,938 | +6.66% | 40.5만 |
|---|
| 2026.03.23 | ₩268,339 | ₩278,496 | ₩263,823 | ₩271,743 | +1.27% | 27.6만 |
|---|
| 2026.03.20 | ₩269,639 | ₩270,228 | ₩257,592 | ₩261,304 | -3.09% | 69.2만 |
|---|
| 2026.03.19 | ₩257,257 | ₩273,364 | ₩254,805 | ₩269,987 | +4.95% | 28.6만 |
|---|
| 2026.03.18 | ₩260,285 | ₩268,017 | ₩258,838 | ₩261,907 | +0.62% | 37만 |
|---|
| 2026.03.17 | ₩260,607 | ₩265,686 | ₩258,409 | ₩262,028 | +0.55% | 32.9만 |
|---|
| 2026.03.16 | ₩261,304 | ₩266,235 | ₩260,299 | ₩260,527 | -0.30% | 27.8만 |
|---|
| 2026.03.13 | ₩257,177 | ₩261,492 | ₩251,937 | ₩255,595 | -0.61% | 23.6만 |
|---|
| 2026.03.12 | ₩255,167 | ₩260,969 | ₩252,982 | ₩254,282 | -0.35% | 29.2만 |
|---|
| 2026.03.11 | ₩256,909 | ₩263,957 | ₩254,215 | ₩261,478 | +1.78% | 25.5만 |
|---|
| 2026.03.10 | ₩257,672 | ₩265,297 | ₩257,324 | ₩259,361 | +0.66% | 30.3만 |
|---|
| 2026.03.09 | ₩243,388 | ₩259,709 | ₩241,204 | ₩256,721 | +5.48% | 36.9만 |
|---|
| 2026.03.06 | ₩246,537 | ₩252,460 | ₩241,324 | ₩249,110 | +1.04% | 30.1만 |
|---|
| 2026.03.05 | ₩260,674 | ₩268,460 | ₩250,771 | ₩256,413 | -1.63% | 24.5만 |
|---|
| 2026.03.04 | ₩263,207 | ₩269,344 | ₩258,423 | ₩265,284 | +0.79% | 40.9만 |
|---|
| 2026.03.03 | ₩253,224 | ₩264,922 | ₩250,691 | ₩259,843 | +2.61% | 34.8만 |
|---|
| 2026.03.02 | ₩253,827 | ₩268,071 | ₩249,244 | ₩261,371 | +2.97% | 56.3만 |
|---|
| 2026.02.27 | ₩262,095 | ₩264,011 | ₩256,775 | ₩260,138 | -0.75% | 27.8만 |
|---|
| 2026.02.26 | ₩276,620 | ₩276,620 | ₩262,657 | ₩266,664 | -3.60% | 21.9만 |
|---|
| 2026.02.25 | ₩274,570 | ₩277,625 | ₩271,233 | ₩273,485 | -0.40% | 27.3만 |
|---|
| 2026.02.24 | ₩267,468 | ₩278,845 | ₩265,793 | ₩273,351 | +2.20% | 22.1만 |
|---|
| 2026.02.23 | ₩266,155 | ₩270,255 | ₩260,540 | ₩264,721 | -0.54% | 21.1만 |
|---|
| 2026.02.20 | ₩263,314 | ₩272,104 | ₩260,486 | ₩265,940 | +1.00% | 23만 |
|---|
| 2026.02.19 | ₩264,252 | ₩267,642 | ₩257,217 | ₩263,408 | -0.32% | 25만 |
|---|
| 2026.02.18 | ₩263,086 | ₩271,863 | ₩258,155 | ₩264,279 | +0.45% | 49.1만 |
|---|
| 2026.02.17 | ₩268,379 | ₩270,014 | ₩262,108 | ₩262,577 | -2.16% | 39.2만 |
|---|
| 2026.02.13 | ₩269,250 | ₩275,964 | ₩266,168 | ₩269,719 | +0.17% | 31.8만 |
|---|
| 2026.02.12 | ₩275,991 | ₩280,104 | ₩266,543 | ₩266,771 | -3.34% | 36.3만 |
|---|
| 2026.02.11 | ₩281,310 | ₩283,401 | ₩272,855 | ₩274,034 | -2.59% | 29.5만 |
|---|
| 2026.02.10 | ₩280,064 | ₩283,830 | ₩275,508 | ₩276,044 | -1.44% | 38.6만 |
|---|
| 2026.02.09 | ₩275,964 | ₩283,870 | ₩273,619 | ₩279,207 | +1.18% | 38.7만 |
|---|
| 2026.02.06 | ₩274,516 | ₩279,890 | ₩265,056 | ₩276,339 | +0.66% | 50.3만 |
|---|
| 2026.02.05 | ₩263,019 | ₩272,815 | ₩259,924 | ₩269,438 | +2.44% | 46.4만 |
|---|
| 2026.02.04 | ₩273,485 | ₩277,465 | ₩259,280 | ₩263,019 | -3.83% | 70만 |
|---|
| 2026.02.03 | ₩273,377 | ₩279,957 | ₩263,716 | ₩273,069 | -0.11% | 46.8만 |
|---|
| 2026.02.02 | ₩262,242 | ₩277,398 | ₩261,612 | ₩274,651 | +4.73% | 31.4만 |
|---|
| 2026.01.30 | ₩266,490 | ₩279,207 | ₩264,895 | ₩267,106 | +0.23% | 60.3만 |
|---|
| 2026.01.29 | ₩240,534 | ₩266,342 | ₩240,534 | ₩264,788 | +10.08% | 86만 |
|---|
| 2026.01.28 | ₩236,018 | ₩243,843 | ₩232,828 | ₩242,343 | +2.68% | 50.3만 |
|---|
| 2026.01.27 | ₩235,147 | ₩236,380 | ₩231,555 | ₩232,507 | -1.12% | 29.7만 |
|---|
| 2026.01.26 | ₩233,646 | ₩238,483 | ₩231,783 | ₩235,696 | +0.88% | 22.1만 |
|---|
| 2026.01.23 | ₩241,405 | ₩241,887 | ₩230,122 | ₩233,190 | -3.40% | 44.7만 |
|---|
| 2026.01.22 | ₩246,939 | ₩248,306 | ₩235,482 | ₩242,892 | -1.64% | 32.1만 |
|---|
| 2026.01.21 | ₩239,435 | ₩247,167 | ₩235,200 | ₩243,147 | +1.55% | 47.9만 |
|---|
| 2026.01.20 | ₩237,050 | ₩241,686 | ₩234,504 | ₩235,643 | -0.59% | 24.1만 |
|---|
| 2026.01.16 | ₩241,579 | ₩243,723 | ₩234,798 | ₩242,946 | +0.57% | 25.6만 |
|---|
| 2026.01.15 | ₩237,974 | ₩249,874 | ₩237,974 | ₩240,842 | +1.21% | 55.9만 |
|---|
| 2026.01.14 | ₩231,810 | ₩237,076 | ₩229,425 | ₩234,758 | +1.27% | 36.4만 |
|---|
| 2026.01.13 | ₩216,212 | ₩231,167 | ₩216,212 | ₩230,952 | +6.82% | 39만 |
|---|
| 2026.01.12 | ₩210,062 | ₩215,448 | ₩209,418 | ₩214,899 | +2.30% | 16.1만 |
|---|
| 2026.01.09 | ₩207,676 | ₩211,857 | ₩207,113 | ₩211,348 | +1.77% | 13.9만 |
|---|
| 2026.01.08 | ₩206,323 | ₩209,472 | ₩203,871 | ₩207,730 | +0.68% | 14만 |
|---|
| 2026.01.07 | ₩211,268 | ₩211,964 | ₩205,907 | ₩207,797 | -1.64% | 11.5만 |
|---|
| 2026.01.06 | ₩204,192 | ₩210,946 | ₩200,641 | ₩210,557 | +3.12% | 18.7만 |
|---|
| 2026.01.05 | ₩204,246 | ₩211,227 | ₩204,246 | ₩205,894 | +0.81% | 17.9만 |
|---|
| 2026.01.02 | ₩197,291 | ₩204,782 | ₩197,291 | ₩203,991 | +3.40% | 16만 |
|---|
| 2025.12.31 | ₩200,199 | ₩201,646 | ₩196,728 | ₩196,983 | -1.61% | 12.6만 |
|---|
| 2025.12.30 | ₩202,423 | ₩202,839 | ₩197,814 | ₩200,440 | -0.98% | 9만 |
|---|
| 2025.12.29 | ₩205,586 | ₩206,993 | ₩202,383 | ₩202,732 | -1.39% | 9.4만 |
|---|
| 2025.12.26 | ₩207,355 | ₩207,797 | ₩205,546 | ₩206,658 | -0.34% | 7.9만 |
|---|
| 2025.12.24 | ₩206,966 | ₩207,757 | ₩206,256 | ₩206,363 | -0.29% | 6.8만 |
|---|
| 2025.12.23 | ₩204,876 | ₩207,020 | ₩203,603 | ₩206,082 | +0.59% | 10.7만 |
|---|
| 2025.12.22 | ₩207,033 | ₩209,593 | ₩204,179 | ₩205,492 | -0.74% | 21.4만 |
|---|
| 2025.12.19 | ₩201,968 | ₩207,435 | ₩201,968 | ₩205,412 | +1.71% | 47.9만 |
|---|
| 2025.12.18 | ₩204,139 | ₩205,157 | ₩200,413 | ₩202,557 | -0.77% | 23.7만 |
|---|
| 2025.12.17 | ₩208,373 | ₩211,147 | ₩197,559 | ₩200,119 | -3.96% | 24.6만 |
|---|
| 2025.12.16 | ₩212,474 | ₩217,659 | ₩204,259 | ₩206,524 | -2.80% | 21.9만 |
|---|
| 2025.12.15 | ₩214,296 | ₩217,927 | ₩212,795 | ₩214,028 | -0.13% | 21.9만 |
|---|
| 2025.12.12 | ₩222,765 | ₩223,113 | ₩214,216 | ₩214,283 | -3.81% | 26.1만 |
|---|
| 2025.12.11 | ₩219,241 | ₩223,663 | ₩215,703 | ₩223,636 | +2.00% | 28.6만 |
|---|
| 2025.12.10 | ₩206,805 | ₩222,283 | ₩206,577 | ₩219,576 | +6.18% | 29만 |
|---|
| 2025.12.09 | ₩203,710 | ₩209,405 | ₩203,536 | ₩208,145 | +2.18% | 19.6만 |
|---|
| 2025.12.08 | ₩203,804 | ₩206,778 | ₩202,638 | ₩204,460 | +0.32% | 16만 |
|---|
| 2025.12.05 | ₩199,422 | ₩203,160 | ₩197,666 | ₩201,499 | +1.04% | 14만 |
|---|
| 2025.12.04 | ₩198,604 | ₩203,495 | ₩193,070 | ₩199,810 | +0.61% | 16.3만 |
|---|
| 2025.12.03 | ₩194,852 | ₩200,145 | ₩192,065 | ₩198,738 | +1.99% | 16.9만 |
|---|
| 2025.12.02 | ₩193,298 | ₩197,050 | ₩191,422 | ₩194,852 | +0.80% | 20만 |
|---|
| 2025.12.01 | ₩189,975 | ₩192,132 | ₩189,291 | ₩190,859 | +0.47% | 13.5만 |
|---|
| 2025.11.28 | ₩192,253 | ₩193,325 | ₩190,712 | ₩191,556 | -0.36% | 8.6만 |
|---|
| 2025.11.26 | ₩189,881 | ₩194,906 | ₩189,881 | ₩192,762 | +1.52% | 32.8만 |
|---|
| 2025.11.25 | ₩185,874 | ₩193,539 | ₩185,874 | ₩191,100 | +2.81% | 17.5만 |
|---|
| 2025.11.24 | ₩185,579 | ₩189,613 | ₩183,007 | ₩185,231 | -0.19% | 25.5만 |
|---|
| 2025.11.21 | ₩178,772 | ₩186,960 | ₩176,923 | ₩185,539 | +3.79% | 16.1만 |
|---|
| 2025.11.20 | ₩188,876 | ₩190,752 | ₩177,419 | ₩177,874 | -5.82% | 13.9만 |
|---|
| 2025.11.19 | ₩183,020 | ₩188,447 | ₩182,430 | ₩185,834 | +1.54% | 18.3만 |
|---|
| 2025.11.18 | ₩183,449 | ₩186,611 | ₩181,077 | ₩183,690 | +0.13% | 12.9만 |
|---|
| 2025.11.17 | ₩186,772 | ₩187,670 | ₩181,546 | ₩184,548 | -1.19% | 16.2만 |
|---|
| 2025.11.14 | ₩182,631 | ₩188,970 | ₩180,206 | ₩188,099 | +2.99% | 17.5만 |
|---|
| 2025.11.13 | ₩193,767 | ₩194,933 | ₩185,365 | ₩187,147 | -3.42% | 13.5만 |
|---|
| 2025.11.12 | ₩192,641 | ₩197,747 | ₩192,641 | ₩195,965 | +1.73% | 17.1만 |
|---|
| 2025.11.11 | ₩194,839 | ₩195,174 | ₩190,819 | ₩192,722 | -1.09% | 8.5만 |
|---|
| 2025.11.10 | ₩194,919 | ₩196,514 | ₩194,102 | ₩195,616 | +0.36% | 13.5만 |
|---|
| 2025.11.07 | ₩192,159 | ₩192,963 | ₩189,037 | ₩191,971 | -0.10% | 16.4만 |
|---|
| 2025.11.06 | ₩195,147 | ₩195,147 | ₩190,444 | ₩192,293 | -1.46% | 18.6만 |
|---|
| 2025.11.05 | ₩188,514 | ₩196,434 | ₩186,598 | ₩194,946 | +3.41% | 12.2만 |
|---|
| 2025.11.04 | ₩189,988 | ₩193,030 | ₩186,263 | ₩186,919 | -1.62% | 19.6만 |
|---|
| 2025.11.03 | ₩186,424 | ₩192,373 | ₩184,762 | ₩192,333 | +3.17% | 18만 |
|---|
| 2025.10.31 | ₩187,375 | ₩189,264 | ₩184,481 | ₩187,469 | +0.05% | 15.1만 |
|---|
| 2025.10.30 | ₩186,504 | ₩193,378 | ₩186,504 | ₩189,050 | +1.37% | 19.7만 |
|---|
| 2025.10.29 | ₩192,092 | ₩193,901 | ₩185,378 | ₩186,893 | -2.71% | 26만 |
|---|
| 2025.10.28 | ₩192,011 | ₩194,223 | ₩188,273 | ₩192,534 | +0.27% | 13.5만 |
|---|
| 2025.10.27 | ₩193,298 | ₩195,455 | ₩191,087 | ₩191,985 | -0.68% | 12.9만 |
|---|
| 2025.10.24 | ₩200,172 | ₩201,981 | ₩191,368 | ₩192,856 | -3.66% | 22만 |
|---|
| 2025.10.23 | ₩196,635 | ₩202,812 | ₩191,422 | ₩200,815 | +2.13% | 29.5만 |
|---|
| 2025.10.22 | ₩201,874 | ₩202,611 | ₩194,799 | ₩195,777 | -3.02% | 26.1만 |
|---|
| 2025.10.21 | ₩202,142 | ₩204,621 | ₩200,829 | ₩201,445 | -0.34% | 15.7만 |
|---|
| 2025.10.20 | ₩201,914 | ₩203,321 | ₩200,105 | ₩202,557 | +0.32% | 9.7만 |
|---|
| 2025.10.17 | ₩199,784 | ₩202,356 | ₩198,122 | ₩199,020 | -0.38% | 11.9만 |
|---|
| 2025.10.16 | ₩202,289 | ₩203,375 | ₩199,315 | ₩201,432 | -0.42% | 15.2만 |
|---|
| 2025.10.15 | ₩191,408 | ₩201,887 | ₩190,283 | ₩201,338 | +5.19% | 27.9만 |
|---|
| 2025.10.14 | ₩181,774 | ₩188,514 | ₩181,291 | ₩187,522 | +3.16% | 12만 |
|---|
| 2025.10.13 | ₩183,958 | ₩190,363 | ₩181,291 | ₩185,003 | +0.57% | 16.2만 |
|---|
| 2025.10.10 | ₩197,291 | ₩197,372 | ₩178,343 | ₩179,147 | -9.20% | 39만 |
|---|