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 | ₩353,781 | ₩354,796 | ₩348,450 | ₩350,748 | -0.86% | 16만 |
| 2026.10.08 | ₩351,349 | ₩358,216 | ₩346,433 | ₩349,198 | -0.61% | 18.7만 |
| 2026.10.07 | ₩358,537 | ₩360,314 | ₩352,739 | ₩356,132 | -0.67% | 20.6만 |
| 2026.10.06 | ₩368,076 | ₩368,076 | ₩363,026 | ₩364,228 | -1.05% | 15.6만 |
| 2026.10.05 | ₩366,994 | ₩370,775 | ₩364,602 | ₩364,963 | -0.55% | 23.7만 |
| 2026.10.02 | ₩369,719 | ₩371,469 | ₩363,600 | ₩364,896 | -1.30% | 21.1만 |
| 2026.10.01 | ₩348,624 | ₩361,302 | ₩346,780 | ₩361,075 | +3.57% | 19.4만 |
| 2026.09.30 | ₩355,905 | ₩357,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,624 |
| -2.05% |
| 30만 |
| 2026.09.29 | ₩356,426 | ₩358,056 | ₩350,534 | ₩355,544 | -0.25% | 12.9만 |
|---|
| 2026.09.28 | ₩351,723 | ₩354,155 | ₩345,979 | ₩353,981 | +0.64% | 16.2만 |
|---|
| 2026.09.25 | ₩355,184 | ₩360,434 | ₩350,975 | ₩351,483 | -1.04% | 20.7만 |
|---|
| 2026.09.24 | ₩347,488 | ₩355,705 | ₩345,498 | ₩349,506 | +0.58% | 19.7만 |
|---|
| 2026.09.23 | ₩351,710 | ₩353,460 | ₩346,219 | ₩352,565 | +0.24% | 21.2만 |
|---|
| 2026.09.22 | ₩346,353 | ₩354,542 | ₩342,425 | ₩351,804 | +1.57% | 40.5만 |
|---|
| 2026.09.21 | ₩336,426 | ₩337,936 | ₩330,896 | ₩337,148 | +0.21% | 23.7만 |
|---|
| 2026.09.18 | ₩329,680 | ₩332,125 | ₩325,124 | ₩329,626 | -0.02% | 40.5만 |
|---|
| 2026.09.17 | ₩328,664 | ₩332,472 | ₩327,048 | ₩328,304 | -0.11% | 15.8만 |
|---|
| 2026.09.16 | ₩323,855 | ₩327,996 | ₩319,059 | ₩323,748 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩322,946 | ₩329,199 | ₩316,066 | ₩318,671 | -1.32% | 23.4만 |
|---|
| 2026.09.14 | ₩327,288 | ₩328,731 | ₩319,767 | ₩320,141 | -2.18% | 19.7만 |
|---|
| 2026.09.11 | ₩334,035 | ₩342,906 | ₩334,035 | ₩341,129 | +2.12% | 14.7만 |
|---|
| 2026.09.10 | ₩326,928 | ₩331,791 | ₩325,739 | ₩329,907 | +0.91% | 12.9만 |
|---|
| 2026.09.09 | ₩330,548 | ₩337,976 | ₩329,159 | ₩331,657 | +0.34% | 14만 |
|---|
| 2026.09.08 | ₩329,079 | ₩336,493 | ₩329,079 | ₩333,861 | +1.45% | 17.3만 |
|---|
| 2026.09.04 | ₩325,137 | ₩331,417 | ₩323,120 | ₩328,624 | +1.07% | 21만 |
|---|
| 2026.09.03 | ₩322,799 | ₩324,603 | ₩315,305 | ₩323,401 | +0.19% | 21.5만 |
|---|
| 2026.09.02 | ₩319,687 | ₩323,735 | ₩314,396 | ₩319,687 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩319,927 | ₩322,372 | ₩313,154 | ₩318,725 | -0.38% | 32.5만 |
|---|
| 2026.08.31 | ₩321,797 | ₩325,752 | ₩316,093 | ₩319,927 | -0.58% | 20.6만 |
|---|
| 2026.08.28 | ₩329,760 | ₩329,760 | ₩321,557 | ₩321,797 | -2.41% | 16.6만 |
|---|
| 2026.08.27 | ₩326,674 | ₩331,336 | ₩323,133 | ₩327,890 | +0.37% | 25.3만 |
|---|
| 2026.08.26 | ₩324,082 | ₩328,705 | ₩324,029 | ₩326,674 | +0.80% | 27.4만 |
|---|
| 2026.08.25 | ₩333,247 | ₩333,247 | ₩317,629 | ₩321,891 | -3.41% | 21.6만 |
|---|
| 2026.08.24 | ₩320,822 | ₩323,120 | ₩311,310 | ₩317,442 | -1.05% | 21.9만 |
|---|
| 2026.08.21 | ₩325,805 | ₩327,515 | ₩317,549 | ₩320,822 | -1.53% | 24.5만 |
|---|
| 2026.08.20 | ₩324,416 | ₩328,103 | ₩321,664 | ₩323,187 | -0.38% | 23.2만 |
|---|
| 2026.08.19 | ₩336,974 | ₩336,974 | ₩323,214 | ₩326,326 | -3.16% | 26.6만 |
|---|
| 2026.08.18 | ₩357,134 | ₩357,148 | ₩336,827 | ₩338,203 | -5.30% | 26.6만 |
|---|
| 2026.08.17 | ₩358,337 | ₩368,864 | ₩357,455 | ₩366,326 | +2.23% | 22.3만 |
|---|
| 2026.08.14 | ₩352,766 | ₩362,532 | ₩349,372 | ₩357,254 | +1.27% | 23.4만 |
|---|
| 2026.08.13 | ₩363,948 | ₩363,948 | ₩352,525 | ₩352,752 | -3.08% | 23.9만 |
|---|
| 2026.08.12 | ₩370,841 | ₩377,161 | ₩363,293 | ₩363,320 | -2.03% | 19.8만 |
|---|
| 2026.08.11 | ₩363,600 | ₩371,269 | ₩359,018 | ₩361,142 | -0.68% | 15.4만 |
|---|
| 2026.08.10 | ₩362,866 | ₩365,831 | ₩357,201 | ₩357,615 | -1.45% | 20만 |
|---|
| 2026.08.07 | ₩358,697 | ₩363,787 | ₩355,344 | ₩361,182 | +0.69% | 22.6만 |
|---|
| 2026.08.06 | ₩367,782 | ₩398,122 | ₩353,393 | ₩358,697 | -2.47% | 36.1만 |
|---|
| 2026.08.05 | ₩367,728 | ₩370,561 | ₩363,600 | ₩366,994 | -0.20% | 36.2만 |
|---|
| 2026.08.04 | ₩365,377 | ₩372,578 | ₩353,273 | ₩369,786 | +1.21% | 36만 |
|---|
| 2026.08.03 | ₩331,029 | ₩348,437 | ₩328,157 | ₩348,383 | +5.24% | 36.2만 |
|---|
| 2026.07.31 | ₩335,037 | ₩343,227 | ₩328,371 | ₩335,785 | +0.22% | 34.9만 |
|---|
| 2026.07.30 | ₩331,336 | ₩336,012 | ₩307,275 | ₩323,294 | -2.43% | 72.7만 |
|---|
| 2026.07.29 | ₩330,695 | ₩334,048 | ₩309,400 | ₩321,290 | -2.84% | 82.5만 |
|---|
| 2026.07.28 | ₩330,121 | ₩338,591 | ₩320,034 | ₩334,102 | +1.21% | 40.9만 |
|---|
| 2026.07.27 | ₩340,074 | ₩344,175 | ₩323,441 | ₩338,511 | -0.46% | 28만 |
|---|
| 2026.07.24 | ₩349,639 | ₩352,098 | ₩338,364 | ₩339,940 | -2.77% | 21만 |
|---|
| 2026.07.23 | ₩343,187 | ₩352,699 | ₩342,238 | ₩349,639 | +1.88% | 31.3만 |
|---|
| 2026.07.22 | ₩341,824 | ₩350,160 | ₩341,824 | ₩346,393 | +1.34% | 20.2만 |
|---|
| 2026.07.21 | ₩346,406 | ₩352,806 | ₩343,721 | ₩348,237 | +0.53% | 22.4만 |
|---|
| 2026.07.20 | ₩338,337 | ₩345,805 | ₩335,812 | ₩337,455 | -0.26% | 14.4만 |
|---|
| 2026.07.17 | ₩322,185 | ₩337,923 | ₩318,110 | ₩334,837 | +3.93% | 21.8만 |
|---|
| 2026.07.16 | ₩330,575 | ₩336,119 | ₩328,397 | ₩332,392 | +0.55% | 29.1만 |
|---|
| 2026.07.15 | ₩348,036 | ₩355,384 | ₩335,852 | ₩339,486 | -2.46% | 36.2만 |
|---|
| 2026.07.14 | ₩357,575 | ₩358,804 | ₩345,044 | ₩347,836 | -2.72% | 17.9만 |
|---|
| 2026.07.13 | ₩353,153 | ₩356,707 | ₩344,335 | ₩346,059 | -2.01% | 35.2만 |
|---|
| 2026.07.10 | ₩356,907 | ₩361,089 | ₩353,033 | ₩357,067 | +0.04% | 21.5만 |
|---|
| 2026.07.09 | ₩363,226 | ₩371,496 | ₩358,991 | ₩361,463 | -0.49% | 33.3만 |
|---|
| 2026.07.08 | ₩339,646 | ₩355,544 | ₩336,667 | ₩355,224 | +4.59% | 22.9만 |
|---|
| 2026.07.07 | ₩353,554 | ₩359,592 | ₩338,350 | ₩341,931 | -3.29% | 43.7만 |
|---|
| 2026.07.06 | ₩373,700 | ₩385,965 | ₩363,841 | ₩367,662 | -1.62% | 20만 |
|---|
| 2026.07.02 | ₩384,776 | ₩386,512 | ₩358,176 | ₩367,541 | -4.48% | 37만 |
|---|
| 2026.07.01 | ₩391,576 | ₩398,149 | ₩382,879 | ₩387,661 | -1.00% | 21.6만 |
|---|
| 2026.06.30 | ₩386,098 | ₩402,224 | ₩381,796 | ₩401,689 | +4.04% | 25.2만 |
|---|
| 2026.06.29 | ₩379,766 | ₩387,100 | ₩367,395 | ₩384,495 | +1.25% | 36.5만 |
|---|
| 2026.06.26 | ₩389,879 | ₩389,879 | ₩375,344 | ₩384,014 | -1.50% | 117.6만 |
|---|
| 2026.06.25 | ₩391,509 | ₩399,458 | ₩382,117 | ₩396,506 | +1.28% | 31.1만 |
|---|
| 2026.06.24 | ₩385,550 | ₩391,255 | ₩373,620 | ₩382,879 | -0.69% | 39.3만 |
|---|
| 2026.06.23 | ₩388,476 | ₩392,698 | ₩378,750 | ₩385,550 | -0.75% | 33.2만 |
|---|
| 2026.06.22 | ₩408,369 | ₩410,226 | ₩400,300 | ₩405,897 | -0.61% | 25.7만 |
|---|
| 2026.06.18 | ₩400,660 | ₩407,340 | ₩394,328 | ₩400,754 | +0.02% | 42.3만 |
|---|
| 2026.06.17 | ₩393,032 | ₩398,643 | ₩388,289 | ₩392,818 | -0.05% | 31.1만 |
|---|
| 2026.06.16 | ₩395,009 | ₩399,431 | ₩387,701 | ₩388,984 | -1.53% | 18.4만 |
|---|
| 2026.06.15 | ₩401,061 | ₩403,853 | ₩391,188 | ₩394,141 | -1.73% | 22.4만 |
|---|
| 2026.06.12 | ₩387,635 | ₩399,458 | ₩381,877 | ₩394,141 | +1.68% | 22.1만 |
|---|
| 2026.06.11 | ₩375,878 | ₩385,644 | ₩372,992 | ₩384,669 | +2.34% | 33.6만 |
|---|
| 2026.06.10 | ₩371,589 | ₩387,407 | ₩366,673 | ₩368,076 | -0.95% | 32.8만 |
|---|
| 2026.06.09 | ₩384,762 | ₩387,715 | ₩360,461 | ₩376,052 | -2.26% | 32.4만 |
|---|
| 2026.06.08 | ₩371,456 | ₩378,617 | ₩367,956 | ₩377,134 | +1.53% | 42만 |
|---|
| 2026.06.05 | ₩373,313 | ₩379,418 | ₩361,556 | ₩364,736 | -2.30% | 26.4만 |
|---|
| 2026.06.04 | ₩375,851 | ₩387,995 | ₩366,486 | ₩379,886 | +1.07% | 41.3만 |
|---|
| 2026.06.03 | ₩374,876 | ₩390,547 | ₩370,000 | ₩384,161 | +2.48% | 48.4만 |
|---|
| 2026.06.02 | ₩365,952 | ₩378,376 | ₩365,952 | ₩374,235 | +2.26% | 16.5만 |
|---|
| 2026.06.01 | ₩360,715 | ₩367,395 | ₩355,224 | ₩362,585 | +0.52% | 27.9만 |
|---|
| 2026.05.29 | ₩360,434 | ₩365,684 | ₩355,678 | ₩358,524 | -0.53% | 33.7만 |
|---|
| 2026.05.28 | ₩359,940 | ₩363,640 | ₩352,685 | ₩357,896 | -0.57% | 27.1만 |
|---|
| 2026.05.27 | ₩367,061 | ₩367,061 | ₩353,099 | ₩358,390 | -2.36% | 15.2만 |
|---|
| 2026.05.26 | ₩362,705 | ₩367,368 | ₩361,089 | ₩364,602 | +0.52% | 18.9만 |
|---|
| 2026.05.22 | ₩347,662 | ₩355,344 | ₩342,438 | ₩354,997 | +2.11% | 22.8만 |
|---|
| 2026.05.21 | ₩341,517 | ₩346,086 | ₩331,323 | ₩342,519 | +0.29% | 22.7만 |
|---|
| 2026.05.20 | ₩338,537 | ₩347,756 | ₩335,852 | ₩345,177 | +1.96% | 23.4만 |
|---|
| 2026.05.19 | ₩339,432 | ₩339,432 | ₩329,039 | ₩334,035 | -1.59% | 30.8만 |
|---|
| 2026.05.18 | ₩348,517 | ₩348,784 | ₩340,060 | ₩345,845 | -0.77% | 24.1만 |
|---|
| 2026.05.15 | ₩342,986 | ₩346,714 | ₩336,654 | ₩345,257 | +0.66% | 31.8만 |
|---|
| 2026.05.14 | ₩353,474 | ₩356,025 | ₩349,466 | ₩350,267 | -0.91% | 29.5만 |
|---|
| 2026.05.13 | ₩356,480 | ₩360,007 | ₩348,651 | ₩349,907 | -1.84% | 32.7만 |
|---|
| 2026.05.12 | ₩359,739 | ₩361,423 | ₩346,326 | ₩353,353 | -1.78% | 29.6만 |
|---|
| 2026.05.11 | ₩358,363 | ₩365,163 | ₩355,865 | ₩363,093 | +1.32% | 19.6만 |
|---|
| 2026.05.08 | ₩355,237 | ₩358,657 | ₩351,563 | ₩356,105 | +0.24% | 22.2만 |
|---|
| 2026.05.07 | ₩354,195 | ₩354,195 | ₩344,803 | ₩348,303 | -1.66% | 37.3만 |
|---|
| 2026.05.06 | ₩361,717 | ₩368,503 | ₩352,031 | ₩354,088 | -2.11% | 43.2만 |
|---|
| 2026.05.05 | ₩354,021 | ₩360,715 | ₩351,937 | ₩354,182 | +0.05% | 27.1만 |
|---|
| 2026.05.04 | ₩353,059 | ₩356,426 | ₩347,368 | ₩350,762 | -0.65% | 22.1만 |
|---|
| 2026.05.01 | ₩350,160 | ₩363,493 | ₩345,965 | ₩353,500 | +0.95% | 40만 |
|---|
| 2026.04.30 | ₩336,066 | ₩338,230 | ₩311,150 | ₩334,770 | -0.39% | 75.6만 |
|---|
| 2026.04.29 | ₩332,044 | ₩337,362 | ₩326,220 | ₩334,797 | +0.83% | 59.5만 |
|---|
| 2026.04.28 | ₩330,869 | ₩332,044 | ₩317,763 | ₩329,092 | -0.54% | 42.7만 |
|---|
| 2026.04.27 | ₩337,869 | ₩342,946 | ₩328,344 | ₩332,846 | -1.49% | 21만 |
|---|
| 2026.04.24 | ₩333,821 | ₩346,086 | ₩332,405 | ₩339,446 | +1.68% | 45.9만 |
|---|
| 2026.04.23 | ₩326,607 | ₩340,688 | ₩326,153 | ₩333,821 | +2.21% | 40.2만 |
|---|
| 2026.04.22 | ₩321,744 | ₩325,418 | ₩316,881 | ₩325,391 | +1.13% | 26.8만 |
|---|
| 2026.04.21 | ₩317,469 | ₩321,544 | ₩314,877 | ₩318,738 | +0.40% | 37.5만 |
|---|
| 2026.04.20 | ₩315,986 | ₩323,534 | ₩315,371 | ₩317,870 | +0.60% | 30.9만 |
|---|
| 2026.04.17 | ₩302,693 | ₩306,260 | ₩295,532 | ₩305,458 | +0.91% | 21.8만 |
|---|
| 2026.04.16 | ₩292,246 | ₩301,437 | ₩291,270 | ₩297,763 | +1.89% | 28.4만 |
|---|
| 2026.04.15 | ₩299,660 | ₩301,370 | ₩289,801 | ₩294,570 | -1.70% | 27.3만 |
|---|
| 2026.04.14 | ₩308,130 | ₩310,174 | ₩303,080 | ₩304,537 | -1.17% | 23.1만 |
|---|
| 2026.04.13 | ₩303,094 | ₩308,945 | ₩300,662 | ₩307,877 | +1.58% | 31.5만 |
|---|
| 2026.04.10 | ₩299,246 | ₩304,590 | ₩296,254 | ₩304,042 | +1.60% | 26.4만 |
|---|
| 2026.04.09 | ₩292,820 | ₩302,078 | ₩290,816 | ₩298,418 | +1.91% | 46.7만 |
|---|
| 2026.04.08 | ₩294,450 | ₩296,547 | ₩286,862 | ₩292,753 | -0.58% | 41만 |
|---|
| 2026.04.07 | ₩273,208 | ₩278,605 | ₩272,046 | ₩277,710 | +1.65% | 33.9만 |
|---|
| 2026.04.06 | ₩277,015 | ₩280,409 | ₩272,299 | ₩274,277 | -0.99% | 28.5만 |
|---|
| 2026.04.02 | ₩267,089 | ₩278,913 | ₩264,765 | ₩277,015 | +3.72% | 34.1만 |
|---|
| 2026.04.01 | ₩272,994 | ₩282,867 | ₩272,994 | ₩276,842 | +1.41% | 30.1만 |
|---|
| 2026.03.31 | ₩262,320 | ₩273,582 | ₩259,755 | ₩270,589 | +3.15% | 41.8만 |
|---|
| 2026.03.30 | ₩270,723 | ₩270,857 | ₩253,048 | ₩257,804 | -4.77% | 56.6만 |
|---|
| 2026.03.27 | ₩265,032 | ₩269,868 | ₩261,932 | ₩266,087 | +0.40% | 31.8만 |
|---|
| 2026.03.26 | ₩285,392 | ₩289,226 | ₩266,328 | ₩267,423 | -6.30% | 49만 |
|---|
| 2026.03.25 | ₩286,434 | ₩294,143 | ₩285,045 | ₩290,255 | +1.33% | 38.9만 |
|---|
| 2026.03.24 | ₩268,211 | ₩287,463 | ₩268,211 | ₩286,073 | +6.66% | 40.5만 |
|---|
| 2026.03.23 | ₩267,530 | ₩277,657 | ₩263,028 | ₩270,923 | +1.27% | 27.6만 |
|---|
| 2026.03.20 | ₩268,826 | ₩269,414 | ₩256,815 | ₩260,516 | -3.09% | 69.2만 |
|---|
| 2026.03.19 | ₩256,481 | ₩272,540 | ₩254,037 | ₩269,173 | +4.95% | 28.6만 |
|---|
| 2026.03.18 | ₩259,501 | ₩267,209 | ₩258,058 | ₩261,117 | +0.62% | 37만 |
|---|
| 2026.03.17 | ₩259,821 | ₩264,885 | ₩257,630 | ₩261,238 | +0.55% | 32.9만 |
|---|
| 2026.03.16 | ₩260,516 | ₩265,432 | ₩259,514 | ₩259,741 | -0.30% | 27.8만 |
|---|
| 2026.03.13 | ₩256,401 | ₩260,703 | ₩251,178 | ₩254,825 | -0.61% | 23.6만 |
|---|
| 2026.03.12 | ₩254,397 | ₩260,182 | ₩252,220 | ₩253,516 | -0.35% | 29.2만 |
|---|
| 2026.03.11 | ₩256,134 | ₩263,161 | ₩253,449 | ₩260,690 | +1.78% | 25.5만 |
|---|
| 2026.03.10 | ₩256,896 | ₩264,497 | ₩256,548 | ₩258,579 | +0.66% | 30.3만 |
|---|
| 2026.03.09 | ₩242,654 | ₩258,926 | ₩240,476 | ₩255,947 | +5.48% | 36.9만 |
|---|
| 2026.03.06 | ₩245,794 | ₩251,699 | ₩240,597 | ₩248,359 | +1.04% | 30.1만 |
|---|
| 2026.03.05 | ₩259,888 | ₩267,650 | ₩250,015 | ₩255,640 | -1.63% | 24.5만 |
|---|
| 2026.03.04 | ₩262,413 | ₩268,532 | ₩257,644 | ₩264,484 | +0.79% | 40.9만 |
|---|
| 2026.03.03 | ₩252,460 | ₩264,123 | ₩249,935 | ₩259,060 | +2.61% | 34.8만 |
|---|
| 2026.03.02 | ₩253,061 | ₩267,263 | ₩248,492 | ₩260,583 | +2.97% | 56.3만 |
|---|
| 2026.02.27 | ₩261,304 | ₩263,215 | ₩256,000 | ₩259,354 | -0.75% | 27.8만 |
|---|
| 2026.02.26 | ₩275,786 | ₩275,786 | ₩261,865 | ₩265,860 | -3.60% | 21.9만 |
|---|
| 2026.02.25 | ₩273,742 | ₩276,788 | ₩270,416 | ₩272,660 | -0.40% | 27.3만 |
|---|
| 2026.02.24 | ₩266,662 | ₩278,004 | ₩264,992 | ₩272,527 | +2.20% | 22.1만 |
|---|
| 2026.02.23 | ₩265,352 | ₩269,440 | ₩259,755 | ₩263,923 | -0.54% | 21.1만 |
|---|
| 2026.02.20 | ₩262,520 | ₩271,284 | ₩259,701 | ₩265,139 | +1.00% | 23만 |
|---|
| 2026.02.19 | ₩263,455 | ₩266,835 | ₩256,441 | ₩262,614 | -0.32% | 25만 |
|---|
| 2026.02.18 | ₩262,293 | ₩271,044 | ₩257,377 | ₩263,482 | +0.45% | 49.1만 |
|---|
| 2026.02.17 | ₩267,570 | ₩269,200 | ₩261,318 | ₩261,785 | -2.16% | 39.2만 |
|---|
| 2026.02.13 | ₩268,438 | ₩275,132 | ₩265,366 | ₩268,906 | +0.17% | 31.8만 |
|---|
| 2026.02.12 | ₩275,158 | ₩279,260 | ₩265,740 | ₩265,967 | -3.34% | 36.3만 |
|---|
| 2026.02.11 | ₩280,462 | ₩282,546 | ₩272,032 | ₩273,208 | -2.59% | 29.5만 |
|---|
| 2026.02.10 | ₩279,220 | ₩282,974 | ₩274,677 | ₩275,212 | -1.44% | 38.6만 |
|---|
| 2026.02.09 | ₩275,132 | ₩283,014 | ₩272,794 | ₩278,365 | +1.18% | 38.7만 |
|---|
| 2026.02.06 | ₩273,689 | ₩279,046 | ₩264,257 | ₩275,506 | +0.66% | 50.3만 |
|---|
| 2026.02.05 | ₩262,226 | ₩271,992 | ₩259,140 | ₩268,626 | +2.44% | 46.4만 |
|---|
| 2026.02.04 | ₩272,660 | ₩276,628 | ₩258,499 | ₩262,226 | -3.83% | 70만 |
|---|
| 2026.02.03 | ₩272,553 | ₩279,113 | ₩262,921 | ₩272,246 | -0.11% | 46.8만 |
|---|
| 2026.02.02 | ₩261,451 | ₩276,561 | ₩260,823 | ₩273,822 | +4.73% | 31.4만 |
|---|
| 2026.01.30 | ₩265,686 | ₩278,365 | ₩264,097 | ₩266,301 | +0.23% | 60.3만 |
|---|
| 2026.01.29 | ₩239,808 | ₩265,539 | ₩239,808 | ₩263,990 | +10.08% | 86만 |
|---|
| 2026.01.28 | ₩235,306 | ₩243,108 | ₩232,127 | ₩241,612 | +2.68% | 50.3만 |
|---|
| 2026.01.27 | ₩234,438 | ₩235,667 | ₩230,857 | ₩231,806 | -1.12% | 29.7만 |
|---|
| 2026.01.26 | ₩232,941 | ₩237,764 | ₩231,084 | ₩234,986 | +0.88% | 22.1만 |
|---|
| 2026.01.23 | ₩240,677 | ₩241,158 | ₩229,428 | ₩232,487 | -3.40% | 44.7만 |
|---|
| 2026.01.22 | ₩246,194 | ₩247,557 | ₩234,772 | ₩242,160 | -1.64% | 32.1만 |
|---|
| 2026.01.21 | ₩238,713 | ₩246,422 | ₩234,491 | ₩242,414 | +1.55% | 47.9만 |
|---|
| 2026.01.20 | ₩236,335 | ₩240,957 | ₩233,797 | ₩234,932 | -0.59% | 24.1만 |
|---|
| 2026.01.16 | ₩240,850 | ₩242,988 | ₩234,090 | ₩242,213 | +0.57% | 25.6만 |
|---|
| 2026.01.15 | ₩237,257 | ₩249,120 | ₩237,257 | ₩240,116 | +1.21% | 55.9만 |
|---|
| 2026.01.14 | ₩231,111 | ₩236,362 | ₩228,733 | ₩234,050 | +1.27% | 36.4만 |
|---|
| 2026.01.13 | ₩215,560 | ₩230,470 | ₩215,560 | ₩230,256 | +6.82% | 39만 |
|---|
| 2026.01.12 | ₩209,428 | ₩214,799 | ₩208,787 | ₩214,251 | +2.30% | 16.1만 |
|---|
| 2026.01.09 | ₩207,050 | ₩211,218 | ₩206,489 | ₩210,711 | +1.77% | 13.9만 |
|---|
| 2026.01.08 | ₩205,701 | ₩208,840 | ₩203,256 | ₩207,104 | +0.68% | 14만 |
|---|
| 2026.01.07 | ₩210,631 | ₩211,325 | ₩205,287 | ₩207,170 | -1.64% | 11.5만 |
|---|
| 2026.01.06 | ₩203,577 | ₩210,310 | ₩200,036 | ₩209,923 | +3.12% | 18.7만 |
|---|
| 2026.01.05 | ₩203,630 | ₩210,591 | ₩203,630 | ₩205,273 | +0.81% | 17.9만 |
|---|
| 2026.01.02 | ₩196,696 | ₩204,164 | ₩196,696 | ₩203,376 | +3.40% | 16만 |
|---|
| 2025.12.31 | ₩199,595 | ₩201,038 | ₩196,135 | ₩196,389 | -1.61% | 12.6만 |
|---|
| 2025.12.30 | ₩201,813 | ₩202,227 | ₩197,217 | ₩199,836 | -0.98% | 9만 |
|---|
| 2025.12.29 | ₩204,966 | ₩206,369 | ₩201,773 | ₩202,120 | -1.39% | 9.4만 |
|---|
| 2025.12.26 | ₩206,730 | ₩207,170 | ₩204,926 | ₩206,035 | -0.34% | 7.9만 |
|---|
| 2025.12.24 | ₩206,342 | ₩207,130 | ₩205,634 | ₩205,741 | -0.29% | 6.8만 |
|---|
| 2025.12.23 | ₩204,258 | ₩206,396 | ₩202,989 | ₩205,460 | +0.59% | 10.7만 |
|---|
| 2025.12.22 | ₩206,409 | ₩208,961 | ₩203,563 | ₩204,873 | -0.74% | 21.4만 |
|---|
| 2025.12.19 | ₩201,359 | ₩206,810 | ₩201,359 | ₩204,792 | +1.71% | 47.9만 |
|---|
| 2025.12.18 | ₩203,523 | ₩204,539 | ₩199,809 | ₩201,947 | -0.77% | 23.7만 |
|---|
| 2025.12.17 | ₩207,745 | ₩210,510 | ₩196,964 | ₩199,515 | -3.96% | 24.6만 |
|---|
| 2025.12.16 | ₩211,833 | ₩217,003 | ₩203,643 | ₩205,901 | -2.80% | 21.9만 |
|---|
| 2025.12.15 | ₩213,650 | ₩217,270 | ₩212,154 | ₩213,383 | -0.13% | 21.9만 |
|---|
| 2025.12.12 | ₩222,093 | ₩222,441 | ₩213,570 | ₩213,637 | -3.81% | 26.1만 |
|---|
| 2025.12.11 | ₩218,580 | ₩222,988 | ₩215,053 | ₩222,962 | +2.00% | 28.6만 |
|---|
| 2025.12.10 | ₩206,182 | ₩221,612 | ₩205,955 | ₩218,914 | +6.18% | 29만 |
|---|
| 2025.12.09 | ₩203,096 | ₩208,774 | ₩202,922 | ₩207,518 | +2.18% | 19.6만 |
|---|
| 2025.12.08 | ₩203,189 | ₩206,155 | ₩202,027 | ₩203,844 | +0.32% | 16만 |
|---|
| 2025.12.05 | ₩198,821 | ₩202,548 | ₩197,070 | ₩200,891 | +1.04% | 14만 |
|---|
| 2025.12.04 | ₩198,006 | ₩202,882 | ₩192,488 | ₩199,208 | +0.61% | 16.3만 |
|---|
| 2025.12.03 | ₩194,265 | ₩199,542 | ₩191,486 | ₩198,139 | +1.99% | 16.9만 |
|---|
| 2025.12.02 | ₩192,715 | ₩196,456 | ₩190,845 | ₩194,265 | +0.80% | 20만 |
|---|
| 2025.12.01 | ₩189,402 | ₩191,553 | ₩188,721 | ₩190,284 | +0.47% | 13.5만 |
|---|
| 2025.11.28 | ₩191,673 | ₩192,742 | ₩190,137 | ₩190,978 | -0.36% | 8.6만 |
|---|
| 2025.11.26 | ₩189,308 | ₩194,318 | ₩189,308 | ₩192,181 | +1.52% | 32.8만 |
|---|
| 2025.11.25 | ₩185,314 | ₩192,956 | ₩185,314 | ₩190,524 | +2.81% | 17.5만 |
|---|
| 2025.11.24 | ₩185,020 | ₩189,041 | ₩182,455 | ₩184,673 | -0.19% | 25.5만 |
|---|
| 2025.11.21 | ₩178,233 | ₩186,396 | ₩176,389 | ₩184,980 | +3.79% | 16.1만 |
|---|
| 2025.11.20 | ₩188,306 | ₩190,177 | ₩176,884 | ₩177,338 | -5.82% | 13.9만 |
|---|
| 2025.11.19 | ₩182,468 | ₩187,879 | ₩181,880 | ₩185,274 | +1.54% | 18.3만 |
|---|
| 2025.11.18 | ₩182,896 | ₩186,049 | ₩180,531 | ₩183,136 | +0.13% | 12.9만 |
|---|
| 2025.11.17 | ₩186,209 | ₩187,104 | ₩180,999 | ₩183,991 | -1.19% | 16.2만 |
|---|
| 2025.11.14 | ₩182,081 | ₩188,400 | ₩179,663 | ₩187,532 | +2.99% | 17.5만 |
|---|
| 2025.11.13 | ₩193,183 | ₩194,345 | ₩184,806 | ₩186,583 | -3.42% | 13.5만 |
|---|
| 2025.11.12 | ₩192,060 | ₩197,151 | ₩192,060 | ₩195,374 | +1.73% | 17.1만 |
|---|
| 2025.11.11 | ₩194,251 | ₩194,585 | ₩190,244 | ₩192,141 | -1.09% | 8.5만 |
|---|
| 2025.11.10 | ₩194,332 | ₩195,921 | ₩193,517 | ₩195,026 | +0.36% | 13.5만 |
|---|
| 2025.11.07 | ₩191,580 | ₩192,381 | ₩188,467 | ₩191,392 | -0.10% | 16.4만 |
|---|
| 2025.11.06 | ₩194,559 | ₩194,559 | ₩189,869 | ₩191,713 | -1.46% | 18.6만 |
|---|
| 2025.11.05 | ₩187,946 | ₩195,841 | ₩186,035 | ₩194,358 | +3.41% | 12.2만 |
|---|
| 2025.11.04 | ₩189,415 | ₩192,448 | ₩185,701 | ₩186,356 | -1.62% | 19.6만 |
|---|
| 2025.11.03 | ₩185,862 | ₩191,793 | ₩184,205 | ₩191,753 | +3.17% | 18만 |
|---|
| 2025.10.31 | ₩186,810 | ₩188,694 | ₩183,924 | ₩186,904 | +0.05% | 15.1만 |
|---|
| 2025.10.30 | ₩185,942 | ₩192,795 | ₩185,942 | ₩188,480 | +1.37% | 19.7만 |
|---|
| 2025.10.29 | ₩191,513 | ₩193,316 | ₩184,819 | ₩186,329 | -2.71% | 26만 |
|---|
| 2025.10.28 | ₩191,433 | ₩193,637 | ₩187,705 | ₩191,954 | +0.27% | 13.5만 |
|---|
| 2025.10.27 | ₩192,715 | ₩194,866 | ₩190,511 | ₩191,406 | -0.68% | 12.9만 |
|---|
| 2025.10.24 | ₩199,569 | ₩201,372 | ₩190,791 | ₩192,274 | -3.66% | 22만 |
|---|
| 2025.10.23 | ₩196,042 | ₩202,201 | ₩190,845 | ₩200,210 | +2.13% | 29.5만 |
|---|
| 2025.10.22 | ₩201,265 | ₩202,000 | ₩194,211 | ₩195,187 | -3.02% | 26.1만 |
|---|
| 2025.10.21 | ₩201,533 | ₩204,004 | ₩200,223 | ₩200,838 | -0.34% | 15.7만 |
|---|
| 2025.10.20 | ₩201,305 | ₩202,708 | ₩199,502 | ₩201,947 | +0.32% | 9.7만 |
|---|
| 2025.10.17 | ₩199,181 | ₩201,746 | ₩197,525 | ₩198,420 | -0.38% | 11.9만 |
|---|
| 2025.10.16 | ₩201,680 | ₩202,762 | ₩198,714 | ₩200,825 | -0.42% | 15.2만 |
|---|
| 2025.10.15 | ₩190,831 | ₩201,279 | ₩189,709 | ₩200,731 | +5.19% | 27.9만 |
|---|
| 2025.10.14 | ₩181,226 | ₩187,946 | ₩180,745 | ₩186,957 | +3.16% | 12만 |
|---|
| 2025.10.13 | ₩183,403 | ₩189,789 | ₩180,745 | ₩184,445 | +0.57% | 16.2만 |
|---|
| 2025.10.10 | ₩196,696 | ₩196,776 | ₩177,806 | ₩178,607 | -9.20% | 39만 |
|---|