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 | ₩353,728 | ₩354,743 | ₩348,398 | ₩350,696 | -0.86% | 16만 |
| 2026.10.08 | ₩351,297 | ₩358,163 | ₩346,381 | ₩349,146 | -0.61% | 18.7만 |
| 2026.10.07 | ₩358,483 | ₩360,260 | ₩352,686 | ₩356,079 | -0.67% | 20.6만 |
| 2026.10.06 | ₩368,021 | ₩368,021 | ₩362,972 | ₩364,174 | -1.05% | 15.6만 |
| 2026.10.05 | ₩366,939 | ₩370,719 | ₩364,548 | ₩364,908 | -0.55% | 23.7만 |
| 2026.10.02 | ₩369,664 | ₩371,414 | ₩363,546 | ₩364,842 | -1.30% | 21.1만 |
| 2026.10.01 | ₩348,572 | ₩361,248 | ₩346,728 | ₩361,021 | +3.57% | 19.4만 |
| 2026.09.30 | ₩355,852 | ₩357,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,572 |
| -2.05% |
| 30만 |
| 2026.09.29 | ₩356,373 | ₩358,002 | ₩350,482 | ₩355,491 | -0.25% | 12.9만 |
|---|
| 2026.09.28 | ₩351,671 | ₩354,102 | ₩345,927 | ₩353,928 | +0.64% | 16.2만 |
|---|
| 2026.09.25 | ₩355,130 | ₩360,380 | ₩350,923 | ₩351,430 | -1.04% | 20.7만 |
|---|
| 2026.09.24 | ₩347,436 | ₩355,651 | ₩345,446 | ₩349,453 | +0.58% | 19.7만 |
|---|
| 2026.09.23 | ₩351,657 | ₩353,407 | ₩346,167 | ₩352,512 | +0.24% | 21.2만 |
|---|
| 2026.09.22 | ₩346,301 | ₩354,489 | ₩342,374 | ₩351,751 | +1.57% | 40.5만 |
|---|
| 2026.09.21 | ₩336,376 | ₩337,886 | ₩330,846 | ₩337,097 | +0.21% | 23.7만 |
|---|
| 2026.09.18 | ₩329,630 | ₩332,075 | ₩325,075 | ₩329,577 | -0.02% | 40.5만 |
|---|
| 2026.09.17 | ₩328,615 | ₩332,422 | ₩326,999 | ₩328,255 | -0.11% | 15.8만 |
|---|
| 2026.09.16 | ₩323,806 | ₩327,947 | ₩319,011 | ₩323,700 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩322,898 | ₩329,150 | ₩316,019 | ₩318,624 | -1.32% | 23.4만 |
|---|
| 2026.09.14 | ₩327,239 | ₩328,682 | ₩319,719 | ₩320,093 | -2.18% | 19.7만 |
|---|
| 2026.09.11 | ₩333,985 | ₩342,855 | ₩333,985 | ₩341,078 | +2.12% | 14.7만 |
|---|
| 2026.09.10 | ₩326,879 | ₩331,741 | ₩325,690 | ₩329,858 | +0.91% | 12.9만 |
|---|
| 2026.09.09 | ₩330,499 | ₩337,926 | ₩329,109 | ₩331,607 | +0.34% | 14만 |
|---|
| 2026.09.08 | ₩329,029 | ₩336,443 | ₩329,029 | ₩333,811 | +1.45% | 17.3만 |
|---|
| 2026.09.04 | ₩325,089 | ₩331,367 | ₩323,072 | ₩328,575 | +1.07% | 21만 |
|---|
| 2026.09.03 | ₩322,751 | ₩324,554 | ₩315,257 | ₩323,352 | +0.19% | 21.5만 |
|---|
| 2026.09.02 | ₩319,639 | ₩323,686 | ₩314,349 | ₩319,639 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩319,879 | ₩322,324 | ₩313,107 | ₩318,677 | -0.38% | 32.5만 |
|---|
| 2026.08.31 | ₩321,749 | ₩325,703 | ₩316,046 | ₩319,879 | -0.58% | 20.6만 |
|---|
| 2026.08.28 | ₩329,711 | ₩329,711 | ₩321,509 | ₩321,749 | -2.41% | 16.6만 |
|---|
| 2026.08.27 | ₩326,625 | ₩331,287 | ₩323,085 | ₩327,840 | +0.37% | 25.3만 |
|---|
| 2026.08.26 | ₩324,034 | ₩328,655 | ₩323,980 | ₩326,625 | +0.80% | 27.4만 |
|---|
| 2026.08.25 | ₩333,197 | ₩333,197 | ₩317,582 | ₩321,843 | -3.41% | 21.6만 |
|---|
| 2026.08.24 | ₩320,774 | ₩323,072 | ₩311,263 | ₩317,395 | -1.05% | 21.9만 |
|---|
| 2026.08.21 | ₩325,757 | ₩327,466 | ₩317,502 | ₩320,774 | -1.53% | 24.5만 |
|---|
| 2026.08.20 | ₩324,367 | ₩328,054 | ₩321,616 | ₩323,139 | -0.38% | 23.2만 |
|---|
| 2026.08.19 | ₩336,924 | ₩336,924 | ₩323,165 | ₩326,278 | -3.16% | 26.6만 |
|---|
| 2026.08.18 | ₩357,081 | ₩357,094 | ₩336,777 | ₩338,153 | -5.30% | 26.6만 |
|---|
| 2026.08.17 | ₩358,283 | ₩368,809 | ₩357,401 | ₩366,271 | +2.23% | 22.3만 |
|---|
| 2026.08.14 | ₩352,713 | ₩362,477 | ₩349,320 | ₩357,201 | +1.27% | 23.4만 |
|---|
| 2026.08.13 | ₩363,893 | ₩363,893 | ₩352,472 | ₩352,699 | -3.08% | 23.9만 |
|---|
| 2026.08.12 | ₩370,786 | ₩377,104 | ₩363,239 | ₩363,265 | -2.03% | 19.8만 |
|---|
| 2026.08.11 | ₩363,546 | ₩371,213 | ₩358,964 | ₩361,088 | -0.68% | 15.4만 |
|---|
| 2026.08.10 | ₩362,811 | ₩365,777 | ₩357,147 | ₩357,562 | -1.45% | 20만 |
|---|
| 2026.08.07 | ₩358,644 | ₩363,733 | ₩355,291 | ₩361,128 | +0.69% | 22.6만 |
|---|
| 2026.08.06 | ₩367,727 | ₩398,062 | ₩353,341 | ₩358,644 | -2.47% | 36.1만 |
|---|
| 2026.08.05 | ₩367,673 | ₩370,505 | ₩363,546 | ₩366,939 | -0.20% | 36.2만 |
|---|
| 2026.08.04 | ₩365,322 | ₩372,522 | ₩353,220 | ₩369,731 | +1.21% | 36만 |
|---|
| 2026.08.03 | ₩330,980 | ₩348,385 | ₩328,108 | ₩348,331 | +5.24% | 36.2만 |
|---|
| 2026.07.31 | ₩334,987 | ₩343,175 | ₩328,321 | ₩335,735 | +0.22% | 34.9만 |
|---|
| 2026.07.30 | ₩331,287 | ₩335,962 | ₩307,229 | ₩323,245 | -2.43% | 72.7만 |
|---|
| 2026.07.29 | ₩330,646 | ₩333,998 | ₩309,353 | ₩321,242 | -2.84% | 82.5만 |
|---|
| 2026.07.28 | ₩330,071 | ₩338,540 | ₩319,986 | ₩334,052 | +1.21% | 40.9만 |
|---|
| 2026.07.27 | ₩340,023 | ₩344,124 | ₩323,392 | ₩338,460 | -0.46% | 28만 |
|---|
| 2026.07.24 | ₩349,587 | ₩352,045 | ₩338,313 | ₩339,889 | -2.77% | 21만 |
|---|
| 2026.07.23 | ₩343,135 | ₩352,646 | ₩342,187 | ₩349,587 | +1.88% | 31.3만 |
|---|
| 2026.07.22 | ₩341,773 | ₩350,108 | ₩341,773 | ₩346,341 | +1.34% | 20.2만 |
|---|
| 2026.07.21 | ₩346,354 | ₩352,753 | ₩343,669 | ₩348,184 | +0.53% | 22.4만 |
|---|
| 2026.07.20 | ₩338,286 | ₩345,753 | ₩335,762 | ₩337,405 | -0.26% | 14.4만 |
|---|
| 2026.07.17 | ₩322,137 | ₩337,872 | ₩318,063 | ₩334,787 | +3.93% | 21.8만 |
|---|
| 2026.07.16 | ₩330,525 | ₩336,069 | ₩328,348 | ₩332,342 | +0.55% | 29.1만 |
|---|
| 2026.07.15 | ₩347,984 | ₩355,331 | ₩335,802 | ₩339,435 | -2.46% | 36.2만 |
|---|
| 2026.07.14 | ₩357,522 | ₩358,750 | ₩344,992 | ₩347,784 | -2.72% | 17.9만 |
|---|
| 2026.07.13 | ₩353,100 | ₩356,653 | ₩344,284 | ₩346,007 | -2.01% | 35.2만 |
|---|
| 2026.07.10 | ₩356,854 | ₩361,035 | ₩352,980 | ₩357,014 | +0.04% | 21.5만 |
|---|
| 2026.07.09 | ₩363,172 | ₩371,440 | ₩358,937 | ₩361,409 | -0.49% | 33.3만 |
|---|
| 2026.07.08 | ₩339,595 | ₩355,491 | ₩336,617 | ₩355,171 | +4.59% | 22.9만 |
|---|
| 2026.07.07 | ₩353,501 | ₩359,539 | ₩338,300 | ₩341,880 | -3.29% | 43.7만 |
|---|
| 2026.07.06 | ₩373,644 | ₩385,907 | ₩363,786 | ₩367,607 | -1.62% | 20만 |
|---|
| 2026.07.02 | ₩384,718 | ₩386,455 | ₩358,123 | ₩367,486 | -4.48% | 37만 |
|---|
| 2026.07.01 | ₩391,517 | ₩398,089 | ₩382,821 | ₩387,603 | -1.00% | 21.6만 |
|---|
| 2026.06.30 | ₩386,040 | ₩402,163 | ₩381,739 | ₩401,629 | +4.04% | 25.2만 |
|---|
| 2026.06.29 | ₩379,709 | ₩387,042 | ₩367,340 | ₩384,437 | +1.25% | 36.5만 |
|---|
| 2026.06.26 | ₩389,821 | ₩389,821 | ₩375,287 | ₩383,957 | -1.50% | 117.6만 |
|---|
| 2026.06.25 | ₩391,450 | ₩399,398 | ₩382,060 | ₩396,446 | +1.28% | 31.1만 |
|---|
| 2026.06.24 | ₩385,493 | ₩391,197 | ₩373,564 | ₩382,821 | -0.69% | 39.3만 |
|---|
| 2026.06.23 | ₩388,418 | ₩392,639 | ₩378,694 | ₩385,493 | -0.75% | 33.2만 |
|---|
| 2026.06.22 | ₩408,308 | ₩410,165 | ₩400,240 | ₩405,837 | -0.61% | 25.7만 |
|---|
| 2026.06.18 | ₩400,600 | ₩407,279 | ₩394,269 | ₩400,694 | +0.02% | 42.3만 |
|---|
| 2026.06.17 | ₩392,973 | ₩398,583 | ₩388,231 | ₩392,759 | -0.05% | 31.1만 |
|---|
| 2026.06.16 | ₩394,950 | ₩399,372 | ₩387,643 | ₩388,926 | -1.53% | 18.4만 |
|---|
| 2026.06.15 | ₩401,001 | ₩403,793 | ₩391,130 | ₩394,082 | -1.73% | 22.4만 |
|---|
| 2026.06.12 | ₩387,577 | ₩399,398 | ₩381,819 | ₩394,082 | +1.68% | 22.1만 |
|---|
| 2026.06.11 | ₩375,822 | ₩385,586 | ₩372,936 | ₩384,611 | +2.34% | 33.6만 |
|---|
| 2026.06.10 | ₩371,534 | ₩387,349 | ₩366,618 | ₩368,021 | -0.95% | 32.8만 |
|---|
| 2026.06.09 | ₩384,705 | ₩387,657 | ₩360,407 | ₩375,995 | -2.26% | 32.4만 |
|---|
| 2026.06.08 | ₩371,400 | ₩378,560 | ₩367,901 | ₩377,077 | +1.53% | 42만 |
|---|
| 2026.06.05 | ₩373,257 | ₩379,362 | ₩361,502 | ₩364,681 | -2.30% | 26.4만 |
|---|
| 2026.06.04 | ₩375,795 | ₩387,937 | ₩366,431 | ₩379,829 | +1.07% | 41.3만 |
|---|
| 2026.06.03 | ₩374,820 | ₩390,489 | ₩369,944 | ₩384,104 | +2.48% | 48.4만 |
|---|
| 2026.06.02 | ₩365,897 | ₩378,320 | ₩365,897 | ₩374,179 | +2.26% | 16.5만 |
|---|
| 2026.06.01 | ₩360,661 | ₩367,340 | ₩355,171 | ₩362,531 | +0.52% | 27.9만 |
|---|
| 2026.05.29 | ₩360,380 | ₩365,630 | ₩355,625 | ₩358,470 | -0.53% | 33.7만 |
|---|
| 2026.05.28 | ₩359,886 | ₩363,586 | ₩352,633 | ₩357,842 | -0.57% | 27.1만 |
|---|
| 2026.05.27 | ₩367,006 | ₩367,006 | ₩353,047 | ₩358,336 | -2.36% | 15.2만 |
|---|
| 2026.05.26 | ₩362,651 | ₩367,313 | ₩361,035 | ₩364,548 | +0.52% | 18.9만 |
|---|
| 2026.05.22 | ₩347,610 | ₩355,291 | ₩342,387 | ₩354,943 | +2.11% | 22.8만 |
|---|
| 2026.05.21 | ₩341,465 | ₩346,034 | ₩331,273 | ₩342,467 | +0.29% | 22.7만 |
|---|
| 2026.05.20 | ₩338,487 | ₩347,704 | ₩335,802 | ₩345,125 | +1.96% | 23.4만 |
|---|
| 2026.05.19 | ₩339,382 | ₩339,382 | ₩328,989 | ₩333,985 | -1.59% | 30.8만 |
|---|
| 2026.05.18 | ₩348,465 | ₩348,732 | ₩340,009 | ₩345,793 | -0.77% | 24.1만 |
|---|
| 2026.05.15 | ₩342,935 | ₩346,662 | ₩336,603 | ₩345,206 | +0.66% | 31.8만 |
|---|
| 2026.05.14 | ₩353,421 | ₩355,972 | ₩349,413 | ₩350,215 | -0.91% | 29.5만 |
|---|
| 2026.05.13 | ₩356,426 | ₩359,953 | ₩348,599 | ₩349,854 | -1.84% | 32.7만 |
|---|
| 2026.05.12 | ₩359,685 | ₩361,369 | ₩346,274 | ₩353,300 | -1.78% | 29.6만 |
|---|
| 2026.05.11 | ₩358,310 | ₩365,109 | ₩355,812 | ₩363,038 | +1.32% | 19.6만 |
|---|
| 2026.05.08 | ₩355,184 | ₩358,603 | ₩351,510 | ₩356,052 | +0.24% | 22.2만 |
|---|
| 2026.05.07 | ₩354,142 | ₩354,142 | ₩344,751 | ₩348,251 | -1.66% | 37.3만 |
|---|
| 2026.05.06 | ₩361,662 | ₩368,448 | ₩351,978 | ₩354,035 | -2.11% | 43.2만 |
|---|
| 2026.05.05 | ₩353,968 | ₩360,661 | ₩351,885 | ₩354,129 | +0.05% | 27.1만 |
|---|
| 2026.05.04 | ₩353,007 | ₩356,373 | ₩347,316 | ₩350,709 | -0.65% | 22.1만 |
|---|
| 2026.05.01 | ₩350,108 | ₩363,439 | ₩345,914 | ₩353,447 | +0.95% | 40만 |
|---|
| 2026.04.30 | ₩336,015 | ₩338,179 | ₩311,103 | ₩334,720 | -0.39% | 75.6만 |
|---|
| 2026.04.29 | ₩331,995 | ₩337,311 | ₩326,171 | ₩334,746 | +0.83% | 59.5만 |
|---|
| 2026.04.28 | ₩330,819 | ₩331,995 | ₩317,715 | ₩329,043 | -0.54% | 42.7만 |
|---|
| 2026.04.27 | ₩337,819 | ₩342,895 | ₩328,295 | ₩332,796 | -1.49% | 21만 |
|---|
| 2026.04.24 | ₩333,771 | ₩346,034 | ₩332,355 | ₩339,395 | +1.68% | 45.9만 |
|---|
| 2026.04.23 | ₩326,558 | ₩340,637 | ₩326,104 | ₩333,771 | +2.21% | 40.2만 |
|---|
| 2026.04.22 | ₩321,696 | ₩325,369 | ₩316,834 | ₩325,343 | +1.13% | 26.8만 |
|---|
| 2026.04.21 | ₩317,421 | ₩321,496 | ₩314,830 | ₩318,690 | +0.40% | 37.5만 |
|---|
| 2026.04.20 | ₩315,939 | ₩323,486 | ₩315,324 | ₩317,822 | +0.60% | 30.9만 |
|---|
| 2026.04.17 | ₩302,648 | ₩306,214 | ₩295,488 | ₩305,413 | +0.91% | 21.8만 |
|---|
| 2026.04.16 | ₩292,202 | ₩301,392 | ₩291,227 | ₩297,719 | +1.89% | 28.4만 |
|---|
| 2026.04.15 | ₩299,615 | ₩301,325 | ₩289,757 | ₩294,526 | -1.70% | 27.3만 |
|---|
| 2026.04.14 | ₩308,084 | ₩310,128 | ₩303,035 | ₩304,491 | -1.17% | 23.1만 |
|---|
| 2026.04.13 | ₩303,048 | ₩308,899 | ₩300,617 | ₩307,830 | +1.58% | 31.5만 |
|---|
| 2026.04.10 | ₩299,201 | ₩304,544 | ₩296,209 | ₩303,997 | +1.60% | 26.4만 |
|---|
| 2026.04.09 | ₩292,776 | ₩302,033 | ₩290,773 | ₩298,373 | +1.91% | 46.7만 |
|---|
| 2026.04.08 | ₩294,406 | ₩296,503 | ₩286,819 | ₩292,709 | -0.58% | 41만 |
|---|
| 2026.04.07 | ₩273,167 | ₩278,564 | ₩272,005 | ₩277,669 | +1.65% | 33.9만 |
|---|
| 2026.04.06 | ₩276,974 | ₩280,367 | ₩272,259 | ₩274,236 | -0.99% | 28.5만 |
|---|
| 2026.04.02 | ₩267,049 | ₩278,871 | ₩264,725 | ₩276,974 | +3.72% | 34.1만 |
|---|
| 2026.04.01 | ₩272,953 | ₩282,825 | ₩272,953 | ₩276,800 | +1.41% | 30.1만 |
|---|
| 2026.03.31 | ₩262,280 | ₩273,541 | ₩259,716 | ₩270,549 | +3.15% | 41.8만 |
|---|
| 2026.03.30 | ₩270,682 | ₩270,816 | ₩253,010 | ₩257,765 | -4.77% | 56.6만 |
|---|
| 2026.03.27 | ₩264,992 | ₩269,828 | ₩261,893 | ₩266,047 | +0.40% | 31.8만 |
|---|
| 2026.03.26 | ₩285,349 | ₩289,183 | ₩266,288 | ₩267,383 | -6.30% | 49만 |
|---|
| 2026.03.25 | ₩286,391 | ₩294,099 | ₩285,002 | ₩290,212 | +1.33% | 38.9만 |
|---|
| 2026.03.24 | ₩268,171 | ₩287,420 | ₩268,171 | ₩286,031 | +6.66% | 40.5만 |
|---|
| 2026.03.23 | ₩267,490 | ₩277,615 | ₩262,988 | ₩270,883 | +1.27% | 27.6만 |
|---|
| 2026.03.20 | ₩268,786 | ₩269,373 | ₩256,777 | ₩260,477 | -3.09% | 69.2만 |
|---|
| 2026.03.19 | ₩256,443 | ₩272,499 | ₩253,999 | ₩269,133 | +4.95% | 28.6만 |
|---|
| 2026.03.18 | ₩259,462 | ₩267,169 | ₩258,019 | ₩261,078 | +0.62% | 37만 |
|---|
| 2026.03.17 | ₩259,782 | ₩264,845 | ₩257,592 | ₩261,198 | +0.55% | 32.9만 |
|---|
| 2026.03.16 | ₩260,477 | ₩265,393 | ₩259,475 | ₩259,702 | -0.30% | 27.8만 |
|---|
| 2026.03.13 | ₩256,363 | ₩260,664 | ₩251,140 | ₩254,787 | -0.61% | 23.6만 |
|---|
| 2026.03.12 | ₩254,359 | ₩260,143 | ₩252,182 | ₩253,478 | -0.35% | 29.2만 |
|---|
| 2026.03.11 | ₩256,096 | ₩263,122 | ₩253,411 | ₩260,651 | +1.78% | 25.5만 |
|---|
| 2026.03.10 | ₩256,857 | ₩264,458 | ₩256,510 | ₩258,540 | +0.66% | 30.3만 |
|---|
| 2026.03.09 | ₩242,618 | ₩258,888 | ₩240,440 | ₩255,909 | +5.48% | 36.9만 |
|---|
| 2026.03.06 | ₩245,757 | ₩251,661 | ₩240,561 | ₩248,321 | +1.04% | 30.1만 |
|---|
| 2026.03.05 | ₩259,849 | ₩267,610 | ₩249,978 | ₩255,602 | -1.63% | 24.5만 |
|---|
| 2026.03.04 | ₩262,374 | ₩268,492 | ₩257,605 | ₩264,444 | +0.79% | 40.9만 |
|---|
| 2026.03.03 | ₩252,422 | ₩264,084 | ₩249,898 | ₩259,021 | +2.61% | 34.8만 |
|---|
| 2026.03.02 | ₩253,023 | ₩267,223 | ₩248,455 | ₩260,544 | +2.97% | 56.3만 |
|---|
| 2026.02.27 | ₩261,265 | ₩263,175 | ₩255,962 | ₩259,315 | -0.75% | 27.8만 |
|---|
| 2026.02.26 | ₩275,745 | ₩275,745 | ₩261,826 | ₩265,820 | -3.60% | 21.9만 |
|---|
| 2026.02.25 | ₩273,701 | ₩276,747 | ₩270,375 | ₩272,619 | -0.40% | 27.3만 |
|---|
| 2026.02.24 | ₩266,622 | ₩277,962 | ₩264,952 | ₩272,486 | +2.20% | 22.1만 |
|---|
| 2026.02.23 | ₩265,313 | ₩269,400 | ₩259,716 | ₩263,883 | -0.54% | 21.1만 |
|---|
| 2026.02.20 | ₩262,481 | ₩271,243 | ₩259,662 | ₩265,099 | +1.00% | 23만 |
|---|
| 2026.02.19 | ₩263,416 | ₩266,795 | ₩256,403 | ₩262,574 | -0.32% | 25만 |
|---|
| 2026.02.18 | ₩262,254 | ₩271,003 | ₩257,338 | ₩263,443 | +0.45% | 49.1만 |
|---|
| 2026.02.17 | ₩267,530 | ₩269,160 | ₩261,279 | ₩261,746 | -2.16% | 39.2만 |
|---|
| 2026.02.13 | ₩268,398 | ₩275,091 | ₩265,326 | ₩268,866 | +0.17% | 31.8만 |
|---|
| 2026.02.12 | ₩275,117 | ₩279,218 | ₩265,700 | ₩265,927 | -3.34% | 36.3만 |
|---|
| 2026.02.11 | ₩280,420 | ₩282,504 | ₩271,992 | ₩273,167 | -2.59% | 29.5만 |
|---|
| 2026.02.10 | ₩279,178 | ₩282,932 | ₩274,636 | ₩275,171 | -1.44% | 38.6만 |
|---|
| 2026.02.09 | ₩275,091 | ₩282,972 | ₩272,753 | ₩278,323 | +1.18% | 38.7만 |
|---|
| 2026.02.06 | ₩273,648 | ₩279,004 | ₩264,217 | ₩275,465 | +0.66% | 50.3만 |
|---|
| 2026.02.05 | ₩262,187 | ₩271,951 | ₩259,101 | ₩268,585 | +2.44% | 46.4만 |
|---|
| 2026.02.04 | ₩272,619 | ₩276,587 | ₩258,460 | ₩262,187 | -3.83% | 70만 |
|---|
| 2026.02.03 | ₩272,512 | ₩279,071 | ₩262,882 | ₩272,205 | -0.11% | 46.8만 |
|---|
| 2026.02.02 | ₩261,412 | ₩276,520 | ₩260,784 | ₩273,781 | +4.73% | 31.4만 |
|---|
| 2026.01.30 | ₩265,647 | ₩278,323 | ₩264,057 | ₩266,261 | +0.23% | 60.3만 |
|---|
| 2026.01.29 | ₩239,773 | ₩265,500 | ₩239,773 | ₩263,950 | +10.08% | 86만 |
|---|
| 2026.01.28 | ₩235,271 | ₩243,072 | ₩232,092 | ₩241,576 | +2.68% | 50.3만 |
|---|
| 2026.01.27 | ₩234,403 | ₩235,632 | ₩230,823 | ₩231,771 | -1.12% | 29.7만 |
|---|
| 2026.01.26 | ₩232,907 | ₩237,729 | ₩231,050 | ₩234,950 | +0.88% | 22.1만 |
|---|
| 2026.01.23 | ₩240,641 | ₩241,122 | ₩229,393 | ₩232,452 | -3.40% | 44.7만 |
|---|
| 2026.01.22 | ₩246,158 | ₩247,520 | ₩234,737 | ₩242,123 | -1.64% | 32.1만 |
|---|
| 2026.01.21 | ₩238,677 | ₩246,385 | ₩234,456 | ₩242,377 | +1.55% | 47.9만 |
|---|
| 2026.01.20 | ₩236,299 | ₩240,921 | ₩233,762 | ₩234,897 | -0.59% | 24.1만 |
|---|
| 2026.01.16 | ₩240,814 | ₩242,952 | ₩234,055 | ₩242,177 | +0.57% | 25.6만 |
|---|
| 2026.01.15 | ₩237,221 | ₩249,083 | ₩237,221 | ₩240,080 | +1.21% | 55.9만 |
|---|
| 2026.01.14 | ₩231,077 | ₩236,326 | ₩228,699 | ₩234,015 | +1.27% | 36.4만 |
|---|
| 2026.01.13 | ₩215,528 | ₩230,435 | ₩215,528 | ₩230,222 | +6.82% | 39만 |
|---|
| 2026.01.12 | ₩209,397 | ₩214,767 | ₩208,756 | ₩214,219 | +2.30% | 16.1만 |
|---|
| 2026.01.09 | ₩207,019 | ₩211,187 | ₩206,458 | ₩210,679 | +1.77% | 13.9만 |
|---|
| 2026.01.08 | ₩205,670 | ₩208,809 | ₩203,226 | ₩207,073 | +0.68% | 14만 |
|---|
| 2026.01.07 | ₩210,599 | ₩211,294 | ₩205,256 | ₩207,139 | -1.64% | 11.5만 |
|---|
| 2026.01.06 | ₩203,546 | ₩210,278 | ₩200,006 | ₩209,891 | +3.12% | 18.7만 |
|---|
| 2026.01.05 | ₩203,600 | ₩210,559 | ₩203,600 | ₩205,243 | +0.81% | 17.9만 |
|---|
| 2026.01.02 | ₩196,667 | ₩204,134 | ₩196,667 | ₩203,346 | +3.40% | 16만 |
|---|
| 2025.12.31 | ₩199,566 | ₩201,008 | ₩196,106 | ₩196,360 | -1.61% | 12.6만 |
|---|
| 2025.12.30 | ₩201,783 | ₩202,197 | ₩197,188 | ₩199,806 | -0.98% | 9만 |
|---|
| 2025.12.29 | ₩204,935 | ₩206,338 | ₩201,743 | ₩202,090 | -1.39% | 9.4만 |
|---|
| 2025.12.26 | ₩206,699 | ₩207,139 | ₩204,895 | ₩206,004 | -0.34% | 7.9만 |
|---|
| 2025.12.24 | ₩206,311 | ₩207,099 | ₩205,603 | ₩205,710 | -0.29% | 6.8만 |
|---|
| 2025.12.23 | ₩204,227 | ₩206,365 | ₩202,958 | ₩205,430 | +0.59% | 10.7만 |
|---|
| 2025.12.22 | ₩206,378 | ₩208,929 | ₩203,533 | ₩204,842 | -0.74% | 21.4만 |
|---|
| 2025.12.19 | ₩201,329 | ₩206,779 | ₩201,329 | ₩204,762 | +1.71% | 47.9만 |
|---|
| 2025.12.18 | ₩203,493 | ₩204,508 | ₩199,779 | ₩201,917 | -0.77% | 23.7만 |
|---|
| 2025.12.17 | ₩207,714 | ₩210,479 | ₩196,934 | ₩199,485 | -3.96% | 24.6만 |
|---|
| 2025.12.16 | ₩211,801 | ₩216,971 | ₩203,613 | ₩205,870 | -2.80% | 21.9만 |
|---|
| 2025.12.15 | ₩213,618 | ₩217,238 | ₩212,122 | ₩213,351 | -0.13% | 21.9만 |
|---|
| 2025.12.12 | ₩222,060 | ₩222,407 | ₩213,538 | ₩213,605 | -3.81% | 26.1만 |
|---|
| 2025.12.11 | ₩218,547 | ₩222,955 | ₩215,021 | ₩222,928 | +2.00% | 28.6만 |
|---|
| 2025.12.10 | ₩206,151 | ₩221,579 | ₩205,924 | ₩218,881 | +6.18% | 29만 |
|---|
| 2025.12.09 | ₩203,065 | ₩208,742 | ₩202,892 | ₩207,487 | +2.18% | 19.6만 |
|---|
| 2025.12.08 | ₩203,159 | ₩206,124 | ₩201,997 | ₩203,813 | +0.32% | 16만 |
|---|
| 2025.12.05 | ₩198,791 | ₩202,518 | ₩197,041 | ₩200,861 | +1.04% | 14만 |
|---|
| 2025.12.04 | ₩197,976 | ₩202,852 | ₩192,459 | ₩199,178 | +0.61% | 16.3만 |
|---|
| 2025.12.03 | ₩194,236 | ₩199,512 | ₩191,457 | ₩198,110 | +1.99% | 16.9만 |
|---|
| 2025.12.02 | ₩192,686 | ₩196,426 | ₩190,816 | ₩194,236 | +0.80% | 20만 |
|---|
| 2025.12.01 | ₩189,374 | ₩191,524 | ₩188,692 | ₩190,255 | +0.47% | 13.5만 |
|---|
| 2025.11.28 | ₩191,644 | ₩192,713 | ₩190,108 | ₩190,950 | -0.36% | 8.6만 |
|---|
| 2025.11.26 | ₩189,280 | ₩194,289 | ₩189,280 | ₩192,152 | +1.52% | 32.8만 |
|---|
| 2025.11.25 | ₩185,286 | ₩192,927 | ₩185,286 | ₩190,496 | +2.81% | 17.5만 |
|---|
| 2025.11.24 | ₩184,992 | ₩189,013 | ₩182,427 | ₩184,645 | -0.19% | 25.5만 |
|---|
| 2025.11.21 | ₩178,206 | ₩186,368 | ₩176,363 | ₩184,952 | +3.79% | 16.1만 |
|---|
| 2025.11.20 | ₩188,278 | ₩190,148 | ₩176,857 | ₩177,311 | -5.82% | 13.9만 |
|---|
| 2025.11.19 | ₩182,441 | ₩187,851 | ₩181,853 | ₩185,246 | +1.54% | 18.3만 |
|---|
| 2025.11.18 | ₩182,868 | ₩186,021 | ₩180,504 | ₩183,109 | +0.13% | 12.9만 |
|---|
| 2025.11.17 | ₩186,181 | ₩187,076 | ₩180,971 | ₩183,964 | -1.19% | 16.2만 |
|---|
| 2025.11.14 | ₩182,053 | ₩188,372 | ₩179,636 | ₩187,503 | +2.99% | 17.5만 |
|---|
| 2025.11.13 | ₩193,154 | ₩194,316 | ₩184,778 | ₩186,555 | -3.42% | 13.5만 |
|---|
| 2025.11.12 | ₩192,032 | ₩197,121 | ₩192,032 | ₩195,344 | +1.73% | 17.1만 |
|---|
| 2025.11.11 | ₩194,222 | ₩194,556 | ₩190,215 | ₩192,112 | -1.09% | 8.5만 |
|---|
| 2025.11.10 | ₩194,303 | ₩195,892 | ₩193,488 | ₩194,997 | +0.36% | 13.5만 |
|---|
| 2025.11.07 | ₩191,551 | ₩192,352 | ₩188,438 | ₩191,364 | -0.10% | 16.4만 |
|---|
| 2025.11.06 | ₩194,530 | ₩194,530 | ₩189,841 | ₩191,684 | -1.46% | 18.6만 |
|---|
| 2025.11.05 | ₩187,918 | ₩195,812 | ₩186,007 | ₩194,329 | +3.41% | 12.2만 |
|---|
| 2025.11.04 | ₩189,387 | ₩192,419 | ₩185,673 | ₩186,328 | -1.62% | 19.6만 |
|---|
| 2025.11.03 | ₩185,834 | ₩191,765 | ₩184,177 | ₩191,725 | +3.17% | 18만 |
|---|
| 2025.10.31 | ₩186,782 | ₩188,666 | ₩183,897 | ₩186,876 | +0.05% | 15.1만 |
|---|
| 2025.10.30 | ₩185,914 | ₩192,766 | ₩185,914 | ₩188,452 | +1.37% | 19.7만 |
|---|
| 2025.10.29 | ₩191,484 | ₩193,287 | ₩184,792 | ₩186,301 | -2.71% | 26만 |
|---|
| 2025.10.28 | ₩191,404 | ₩193,608 | ₩187,677 | ₩191,925 | +0.27% | 13.5만 |
|---|
| 2025.10.27 | ₩192,686 | ₩194,837 | ₩190,482 | ₩191,377 | -0.68% | 12.9만 |
|---|
| 2025.10.24 | ₩199,539 | ₩201,342 | ₩190,763 | ₩192,245 | -3.66% | 22만 |
|---|
| 2025.10.23 | ₩196,012 | ₩202,170 | ₩190,816 | ₩200,180 | +2.13% | 29.5만 |
|---|
| 2025.10.22 | ₩201,235 | ₩201,970 | ₩194,182 | ₩195,157 | -3.02% | 26.1만 |
|---|
| 2025.10.21 | ₩201,502 | ₩203,974 | ₩200,193 | ₩200,808 | -0.34% | 15.7만 |
|---|
| 2025.10.20 | ₩201,275 | ₩202,678 | ₩199,472 | ₩201,917 | +0.32% | 9.7만 |
|---|
| 2025.10.17 | ₩199,151 | ₩201,716 | ₩197,495 | ₩198,390 | -0.38% | 11.9만 |
|---|
| 2025.10.16 | ₩201,649 | ₩202,731 | ₩198,684 | ₩200,794 | -0.42% | 15.2만 |
|---|
| 2025.10.15 | ₩190,803 | ₩201,249 | ₩189,681 | ₩200,701 | +5.19% | 27.9만 |
|---|
| 2025.10.14 | ₩181,199 | ₩187,918 | ₩180,718 | ₩186,929 | +3.16% | 12만 |
|---|
| 2025.10.13 | ₩183,376 | ₩189,761 | ₩180,718 | ₩184,418 | +0.57% | 16.2만 |
|---|
| 2025.10.10 | ₩196,667 | ₩196,747 | ₩177,779 | ₩178,580 | -9.20% | 39만 |
|---|