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 | ₩353,569 | ₩354,584 | ₩348,242 | ₩350,538 | -0.86% | 16만 |
| 2026.10.08 | ₩351,139 | ₩358,002 | ₩346,226 | ₩348,989 | -0.61% | 18.7만 |
| 2026.10.07 | ₩358,322 | ₩360,098 | ₩352,528 | ₩355,919 | -0.67% | 20.6만 |
| 2026.10.06 | ₩367,855 | ₩367,855 | ₩362,808 | ₩364,010 | -1.05% | 15.6만 |
| 2026.10.05 | ₩366,774 | ₩370,553 | ₩364,384 | ₩364,744 | -0.55% | 23.7만 |
| 2026.10.02 | ₩369,498 | ₩371,247 | ₩363,383 | ₩364,678 | -1.30% | 21.1만 |
| 2026.10.01 | ₩348,415 | ₩361,086 | ₩346,573 | ₩360,859 | +3.57% | 19.4만 |
| 2026.09.30 | ₩355,692 | ₩357,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,415 |
| -2.05% |
| 30만 |
| 2026.09.29 | ₩356,213 | ₩357,842 | ₩350,325 | ₩355,331 | -0.25% | 12.9만 |
|---|
| 2026.09.28 | ₩351,513 | ₩353,943 | ₩345,772 | ₩353,769 | +0.64% | 16.2만 |
|---|
| 2026.09.25 | ₩354,971 | ₩360,218 | ₩350,765 | ₩351,273 | -1.04% | 20.7만 |
|---|
| 2026.09.24 | ₩347,280 | ₩355,492 | ₩345,291 | ₩349,296 | +0.58% | 19.7만 |
|---|
| 2026.09.23 | ₩351,499 | ₩353,249 | ₩346,012 | ₩352,354 | +0.24% | 21.2만 |
|---|
| 2026.09.22 | ₩346,145 | ₩354,330 | ₩342,220 | ₩351,593 | +1.57% | 40.5만 |
|---|
| 2026.09.21 | ₩336,225 | ₩337,734 | ₩330,697 | ₩336,946 | +0.21% | 23.7만 |
|---|
| 2026.09.18 | ₩329,482 | ₩331,926 | ₩324,929 | ₩329,429 | -0.02% | 40.5만 |
|---|
| 2026.09.17 | ₩328,468 | ₩332,273 | ₩326,852 | ₩328,107 | -0.11% | 15.8만 |
|---|
| 2026.09.16 | ₩323,661 | ₩327,800 | ₩318,868 | ₩323,554 | -0.03% | 22.2만 |
|---|
| 2026.09.15 | ₩322,753 | ₩329,002 | ₩315,877 | ₩318,480 | -1.32% | 23.4만 |
|---|
| 2026.09.14 | ₩327,092 | ₩328,534 | ₩319,575 | ₩319,949 | -2.18% | 19.7만 |
|---|
| 2026.09.11 | ₩333,835 | ₩342,701 | ₩333,835 | ₩340,925 | +2.12% | 14.7만 |
|---|
| 2026.09.10 | ₩326,732 | ₩331,592 | ₩325,544 | ₩329,709 | +0.91% | 12.9만 |
|---|
| 2026.09.09 | ₩330,350 | ₩337,774 | ₩328,962 | ₩331,458 | +0.34% | 14만 |
|---|
| 2026.09.08 | ₩328,882 | ₩336,292 | ₩328,882 | ₩333,661 | +1.45% | 17.3만 |
|---|
| 2026.09.04 | ₩324,943 | ₩331,218 | ₩322,927 | ₩328,428 | +1.07% | 21만 |
|---|
| 2026.09.03 | ₩322,606 | ₩324,409 | ₩315,116 | ₩323,207 | +0.19% | 21.5만 |
|---|
| 2026.09.02 | ₩319,495 | ₩323,541 | ₩314,208 | ₩319,495 | 0.00% | 18.5만 |
|---|
| 2026.09.01 | ₩319,736 | ₩322,179 | ₩312,966 | ₩318,534 | -0.38% | 32.5만 |
|---|
| 2026.08.31 | ₩321,605 | ₩325,557 | ₩315,904 | ₩319,736 | -0.58% | 20.6만 |
|---|
| 2026.08.28 | ₩329,562 | ₩329,562 | ₩321,364 | ₩321,605 | -2.41% | 16.6만 |
|---|
| 2026.08.27 | ₩326,478 | ₩331,138 | ₩322,940 | ₩327,693 | +0.37% | 25.3만 |
|---|
| 2026.08.26 | ₩323,888 | ₩328,508 | ₩323,835 | ₩326,478 | +0.80% | 27.4만 |
|---|
| 2026.08.25 | ₩333,047 | ₩333,047 | ₩317,439 | ₩321,698 | -3.41% | 21.6만 |
|---|
| 2026.08.24 | ₩320,630 | ₩322,927 | ₩311,124 | ₩317,252 | -1.05% | 21.9만 |
|---|
| 2026.08.21 | ₩325,610 | ₩327,319 | ₩317,359 | ₩320,630 | -1.53% | 24.5만 |
|---|
| 2026.08.20 | ₩324,222 | ₩327,907 | ₩321,471 | ₩322,993 | -0.38% | 23.2만 |
|---|
| 2026.08.19 | ₩336,772 | ₩336,772 | ₩323,020 | ₩326,131 | -3.16% | 26.6만 |
|---|
| 2026.08.18 | ₩356,920 | ₩356,934 | ₩336,626 | ₩338,001 | -5.30% | 26.6만 |
|---|
| 2026.08.17 | ₩358,122 | ₩368,643 | ₩357,241 | ₩366,106 | +2.23% | 22.3만 |
|---|
| 2026.08.14 | ₩352,554 | ₩362,314 | ₩349,163 | ₩357,040 | +1.27% | 23.4만 |
|---|
| 2026.08.13 | ₩363,730 | ₩363,730 | ₩352,314 | ₩352,541 | -3.08% | 23.9만 |
|---|
| 2026.08.12 | ₩370,619 | ₩376,935 | ₩363,075 | ₩363,102 | -2.03% | 19.8만 |
|---|
| 2026.08.11 | ₩363,383 | ₩371,047 | ₩358,803 | ₩360,926 | -0.68% | 15.4만 |
|---|
| 2026.08.10 | ₩362,648 | ₩365,612 | ₩356,987 | ₩357,401 | -1.45% | 20만 |
|---|
| 2026.08.07 | ₩358,482 | ₩363,569 | ₩355,131 | ₩360,966 | +0.69% | 22.6만 |
|---|
| 2026.08.06 | ₩367,562 | ₩397,884 | ₩353,182 | ₩358,482 | -2.47% | 36.1만 |
|---|
| 2026.08.05 | ₩367,508 | ₩370,339 | ₩363,383 | ₩366,774 | -0.20% | 36.2만 |
|---|
| 2026.08.04 | ₩365,158 | ₩372,355 | ₩353,062 | ₩369,564 | +1.21% | 36만 |
|---|
| 2026.08.03 | ₩330,831 | ₩348,228 | ₩327,960 | ₩348,175 | +5.24% | 36.2만 |
|---|
| 2026.07.31 | ₩334,836 | ₩343,021 | ₩328,174 | ₩335,584 | +0.22% | 34.9만 |
|---|
| 2026.07.30 | ₩331,138 | ₩335,811 | ₩307,091 | ₩323,100 | -2.43% | 72.7만 |
|---|
| 2026.07.29 | ₩330,497 | ₩333,848 | ₩309,214 | ₩321,097 | -2.84% | 82.5만 |
|---|
| 2026.07.28 | ₩329,923 | ₩338,388 | ₩319,842 | ₩333,902 | +1.21% | 40.9만 |
|---|
| 2026.07.27 | ₩339,870 | ₩343,969 | ₩323,247 | ₩338,308 | -0.46% | 28만 |
|---|
| 2026.07.24 | ₩349,430 | ₩351,887 | ₩338,161 | ₩339,737 | -2.77% | 21만 |
|---|
| 2026.07.23 | ₩342,981 | ₩352,488 | ₩342,033 | ₩349,430 | +1.88% | 31.3만 |
|---|
| 2026.07.22 | ₩341,619 | ₩349,951 | ₩341,619 | ₩346,185 | +1.34% | 20.2만 |
|---|
| 2026.07.21 | ₩346,199 | ₩352,594 | ₩343,515 | ₩348,028 | +0.53% | 22.4만 |
|---|
| 2026.07.20 | ₩338,134 | ₩345,598 | ₩335,611 | ₩337,253 | -0.26% | 14.4만 |
|---|
| 2026.07.17 | ₩321,992 | ₩337,720 | ₩317,920 | ₩334,636 | +3.93% | 21.8만 |
|---|
| 2026.07.16 | ₩330,377 | ₩335,918 | ₩328,201 | ₩332,193 | +0.55% | 29.1만 |
|---|
| 2026.07.15 | ₩347,828 | ₩355,171 | ₩335,651 | ₩339,283 | -2.46% | 36.2만 |
|---|
| 2026.07.14 | ₩357,361 | ₩358,589 | ₩344,837 | ₩347,627 | -2.72% | 17.9만 |
|---|
| 2026.07.13 | ₩352,941 | ₩356,493 | ₩344,129 | ₩345,852 | -2.01% | 35.2만 |
|---|
| 2026.07.10 | ₩356,693 | ₩360,872 | ₩352,821 | ₩356,854 | +0.04% | 21.5만 |
|---|
| 2026.07.09 | ₩363,009 | ₩371,274 | ₩358,776 | ₩361,246 | -0.49% | 33.3만 |
|---|
| 2026.07.08 | ₩339,443 | ₩355,331 | ₩336,465 | ₩355,011 | +4.59% | 22.9만 |
|---|
| 2026.07.07 | ₩353,342 | ₩359,377 | ₩338,148 | ₩341,726 | -3.29% | 43.7만 |
|---|
| 2026.07.06 | ₩373,477 | ₩385,733 | ₩363,623 | ₩367,442 | -1.62% | 20만 |
|---|
| 2026.07.02 | ₩384,545 | ₩386,281 | ₩357,962 | ₩367,321 | -4.48% | 37만 |
|---|
| 2026.07.01 | ₩391,341 | ₩397,910 | ₩382,649 | ₩387,429 | -1.00% | 21.6만 |
|---|
| 2026.06.30 | ₩385,867 | ₩401,983 | ₩381,568 | ₩401,449 | +4.04% | 25.2만 |
|---|
| 2026.06.29 | ₩379,538 | ₩386,868 | ₩367,175 | ₩384,265 | +1.25% | 36.5만 |
|---|
| 2026.06.26 | ₩389,646 | ₩389,646 | ₩375,119 | ₩383,784 | -1.50% | 117.6만 |
|---|
| 2026.06.25 | ₩391,274 | ₩399,219 | ₩381,888 | ₩396,268 | +1.28% | 31.1만 |
|---|
| 2026.06.24 | ₩385,320 | ₩391,021 | ₩373,396 | ₩382,649 | -0.69% | 39.3만 |
|---|
| 2026.06.23 | ₩388,244 | ₩392,463 | ₩378,524 | ₩385,320 | -0.75% | 33.2만 |
|---|
| 2026.06.22 | ₩408,124 | ₩409,980 | ₩400,060 | ₩405,654 | -0.61% | 25.7만 |
|---|
| 2026.06.18 | ₩400,420 | ₩407,096 | ₩394,092 | ₩400,514 | +0.02% | 42.3만 |
|---|
| 2026.06.17 | ₩392,797 | ₩398,404 | ₩388,057 | ₩392,583 | -0.05% | 31.1만 |
|---|
| 2026.06.16 | ₩394,773 | ₩399,192 | ₩387,469 | ₩388,751 | -1.53% | 18.4만 |
|---|
| 2026.06.15 | ₩400,821 | ₩403,612 | ₩390,954 | ₩393,905 | -1.73% | 22.4만 |
|---|
| 2026.06.12 | ₩387,402 | ₩399,219 | ₩381,648 | ₩393,905 | +1.68% | 22.1만 |
|---|
| 2026.06.11 | ₩375,653 | ₩385,413 | ₩372,769 | ₩384,438 | +2.34% | 33.6만 |
|---|
| 2026.06.10 | ₩371,367 | ₩387,176 | ₩366,453 | ₩367,855 | -0.95% | 32.8만 |
|---|
| 2026.06.09 | ₩384,532 | ₩387,483 | ₩360,245 | ₩375,826 | -2.26% | 32.4만 |
|---|
| 2026.06.08 | ₩371,233 | ₩378,390 | ₩367,735 | ₩376,908 | +1.53% | 42만 |
|---|
| 2026.06.05 | ₩373,089 | ₩379,191 | ₩361,340 | ₩364,518 | -2.30% | 26.4만 |
|---|
| 2026.06.04 | ₩375,626 | ₩387,763 | ₩366,267 | ₩379,658 | +1.07% | 41.3만 |
|---|
| 2026.06.03 | ₩374,652 | ₩390,313 | ₩369,778 | ₩383,931 | +2.48% | 48.4만 |
|---|
| 2026.06.02 | ₩365,733 | ₩378,150 | ₩365,733 | ₩374,011 | +2.26% | 16.5만 |
|---|
| 2026.06.01 | ₩360,499 | ₩367,175 | ₩355,011 | ₩362,368 | +0.52% | 27.9만 |
|---|
| 2026.05.29 | ₩360,218 | ₩365,465 | ₩355,465 | ₩358,309 | -0.53% | 33.7만 |
|---|
| 2026.05.28 | ₩359,724 | ₩363,423 | ₩352,474 | ₩357,681 | -0.57% | 27.1만 |
|---|
| 2026.05.27 | ₩366,841 | ₩366,841 | ₩352,888 | ₩358,175 | -2.36% | 15.2만 |
|---|
| 2026.05.26 | ₩362,488 | ₩367,148 | ₩360,872 | ₩364,384 | +0.52% | 18.9만 |
|---|
| 2026.05.22 | ₩347,454 | ₩355,131 | ₩342,233 | ₩354,784 | +2.11% | 22.8만 |
|---|
| 2026.05.21 | ₩341,312 | ₩345,878 | ₩331,125 | ₩342,313 | +0.29% | 22.7만 |
|---|
| 2026.05.20 | ₩338,335 | ₩347,547 | ₩335,651 | ₩344,970 | +1.96% | 23.4만 |
|---|
| 2026.05.19 | ₩339,229 | ₩339,229 | ₩328,841 | ₩333,835 | -1.59% | 30.8만 |
|---|
| 2026.05.18 | ₩348,308 | ₩348,575 | ₩339,857 | ₩345,638 | -0.77% | 24.1만 |
|---|
| 2026.05.15 | ₩342,781 | ₩346,506 | ₩336,452 | ₩345,051 | +0.66% | 31.8만 |
|---|
| 2026.05.14 | ₩353,262 | ₩355,812 | ₩349,256 | ₩350,057 | -0.91% | 29.5만 |
|---|
| 2026.05.13 | ₩356,266 | ₩359,791 | ₩348,442 | ₩349,697 | -1.84% | 32.7만 |
|---|
| 2026.05.12 | ₩359,524 | ₩361,206 | ₩346,119 | ₩353,142 | -1.78% | 29.6만 |
|---|
| 2026.05.11 | ₩358,149 | ₩364,945 | ₩355,652 | ₩362,875 | +1.32% | 19.6만 |
|---|
| 2026.05.08 | ₩355,024 | ₩358,442 | ₩351,353 | ₩355,892 | +0.24% | 22.2만 |
|---|
| 2026.05.07 | ₩353,983 | ₩353,983 | ₩344,597 | ₩348,095 | -1.66% | 37.3만 |
|---|
| 2026.05.06 | ₩361,500 | ₩368,283 | ₩351,820 | ₩353,876 | -2.11% | 43.2만 |
|---|
| 2026.05.05 | ₩353,809 | ₩360,499 | ₩351,726 | ₩353,970 | +0.05% | 27.1만 |
|---|
| 2026.05.04 | ₩352,848 | ₩356,213 | ₩347,160 | ₩350,551 | -0.65% | 22.1만 |
|---|
| 2026.05.01 | ₩349,951 | ₩363,276 | ₩345,758 | ₩353,289 | +0.95% | 40만 |
|---|
| 2026.04.30 | ₩335,865 | ₩338,028 | ₩310,963 | ₩334,569 | -0.39% | 75.6만 |
|---|
| 2026.04.29 | ₩331,846 | ₩337,160 | ₩326,024 | ₩334,596 | +0.83% | 59.5만 |
|---|
| 2026.04.28 | ₩330,671 | ₩331,846 | ₩317,573 | ₩328,895 | -0.54% | 42.7만 |
|---|
| 2026.04.27 | ₩337,667 | ₩342,741 | ₩328,147 | ₩332,647 | -1.49% | 21만 |
|---|
| 2026.04.24 | ₩333,621 | ₩345,878 | ₩332,206 | ₩339,243 | +1.68% | 45.9만 |
|---|
| 2026.04.23 | ₩326,411 | ₩340,484 | ₩325,957 | ₩333,621 | +2.21% | 40.2만 |
|---|
| 2026.04.22 | ₩321,551 | ₩325,223 | ₩316,691 | ₩325,196 | +1.13% | 26.8만 |
|---|
| 2026.04.21 | ₩317,279 | ₩321,351 | ₩314,689 | ₩318,547 | +0.40% | 37.5만 |
|---|
| 2026.04.20 | ₩315,797 | ₩323,341 | ₩315,183 | ₩317,679 | +0.60% | 30.9만 |
|---|
| 2026.04.17 | ₩302,512 | ₩306,077 | ₩295,355 | ₩305,276 | +0.91% | 21.8만 |
|---|
| 2026.04.16 | ₩292,071 | ₩301,257 | ₩291,096 | ₩297,585 | +1.89% | 28.4만 |
|---|
| 2026.04.15 | ₩299,481 | ₩301,190 | ₩289,627 | ₩294,394 | -1.70% | 27.3만 |
|---|
| 2026.04.14 | ₩307,946 | ₩309,989 | ₩302,899 | ₩304,354 | -1.17% | 23.1만 |
|---|
| 2026.04.13 | ₩302,912 | ₩308,760 | ₩300,482 | ₩307,692 | +1.58% | 31.5만 |
|---|
| 2026.04.10 | ₩299,067 | ₩304,408 | ₩296,076 | ₩303,860 | +1.60% | 26.4만 |
|---|
| 2026.04.09 | ₩292,645 | ₩301,898 | ₩290,642 | ₩298,239 | +1.91% | 46.7만 |
|---|
| 2026.04.08 | ₩294,274 | ₩296,370 | ₩286,690 | ₩292,578 | -0.58% | 41만 |
|---|
| 2026.04.07 | ₩273,044 | ₩278,438 | ₩271,883 | ₩277,544 | +1.65% | 33.9만 |
|---|
| 2026.04.06 | ₩276,850 | ₩280,241 | ₩272,136 | ₩274,112 | -0.99% | 28.5만 |
|---|
| 2026.04.02 | ₩266,929 | ₩278,746 | ₩264,606 | ₩276,850 | +3.72% | 34.1만 |
|---|
| 2026.04.01 | ₩272,831 | ₩282,698 | ₩272,831 | ₩276,676 | +1.41% | 30.1만 |
|---|
| 2026.03.31 | ₩262,163 | ₩273,418 | ₩259,599 | ₩270,427 | +3.15% | 41.8만 |
|---|
| 2026.03.30 | ₩270,561 | ₩270,694 | ₩252,896 | ₩257,650 | -4.77% | 56.6만 |
|---|
| 2026.03.27 | ₩264,873 | ₩269,706 | ₩261,775 | ₩265,928 | +0.40% | 31.8만 |
|---|
| 2026.03.26 | ₩285,221 | ₩289,053 | ₩266,168 | ₩267,263 | -6.30% | 49만 |
|---|
| 2026.03.25 | ₩286,263 | ₩293,967 | ₩284,874 | ₩290,081 | +1.33% | 38.9만 |
|---|
| 2026.03.24 | ₩268,051 | ₩287,291 | ₩268,051 | ₩285,902 | +6.66% | 40.5만 |
|---|
| 2026.03.23 | ₩267,370 | ₩277,490 | ₩262,870 | ₩270,761 | +1.27% | 27.6만 |
|---|
| 2026.03.20 | ₩268,665 | ₩269,252 | ₩256,662 | ₩260,360 | -3.09% | 69.2만 |
|---|
| 2026.03.19 | ₩256,328 | ₩272,377 | ₩253,884 | ₩269,012 | +4.95% | 28.6만 |
|---|
| 2026.03.18 | ₩259,345 | ₩267,049 | ₩257,903 | ₩260,961 | +0.62% | 37만 |
|---|
| 2026.03.17 | ₩259,666 | ₩264,726 | ₩257,476 | ₩261,081 | +0.55% | 32.9만 |
|---|
| 2026.03.16 | ₩260,360 | ₩265,274 | ₩259,359 | ₩259,586 | -0.30% | 27.8만 |
|---|
| 2026.03.13 | ₩256,248 | ₩260,547 | ₩251,027 | ₩254,672 | -0.61% | 23.6만 |
|---|
| 2026.03.12 | ₩254,245 | ₩260,026 | ₩252,069 | ₩253,364 | -0.35% | 29.2만 |
|---|
| 2026.03.11 | ₩255,981 | ₩263,004 | ₩253,297 | ₩260,534 | +1.78% | 25.5만 |
|---|
| 2026.03.10 | ₩256,742 | ₩264,339 | ₩256,395 | ₩258,424 | +0.66% | 30.3만 |
|---|
| 2026.03.09 | ₩242,509 | ₩258,771 | ₩240,332 | ₩255,794 | +5.48% | 36.9만 |
|---|
| 2026.03.06 | ₩245,646 | ₩251,548 | ₩240,453 | ₩248,210 | +1.04% | 30.1만 |
|---|
| 2026.03.05 | ₩259,733 | ₩267,490 | ₩249,866 | ₩255,487 | -1.63% | 24.5만 |
|---|
| 2026.03.04 | ₩262,256 | ₩268,371 | ₩257,489 | ₩264,326 | +0.79% | 40.9만 |
|---|
| 2026.03.03 | ₩252,309 | ₩263,965 | ₩249,785 | ₩258,905 | +2.61% | 34.8만 |
|---|
| 2026.03.02 | ₩252,910 | ₩267,103 | ₩248,343 | ₩260,427 | +2.97% | 56.3만 |
|---|
| 2026.02.27 | ₩261,148 | ₩263,057 | ₩255,847 | ₩259,198 | -0.75% | 27.8만 |
|---|
| 2026.02.26 | ₩275,621 | ₩275,621 | ₩261,709 | ₩265,701 | -3.60% | 21.9만 |
|---|
| 2026.02.25 | ₩273,578 | ₩276,623 | ₩270,254 | ₩272,497 | -0.40% | 27.3만 |
|---|
| 2026.02.24 | ₩266,502 | ₩277,838 | ₩264,833 | ₩272,363 | +2.20% | 22.1만 |
|---|
| 2026.02.23 | ₩265,193 | ₩269,279 | ₩259,599 | ₩263,765 | -0.54% | 21.1만 |
|---|
| 2026.02.20 | ₩262,363 | ₩271,122 | ₩259,546 | ₩264,980 | +1.00% | 23만 |
|---|
| 2026.02.19 | ₩263,297 | ₩266,675 | ₩256,288 | ₩262,456 | -0.32% | 25만 |
|---|
| 2026.02.18 | ₩262,136 | ₩270,881 | ₩257,222 | ₩263,324 | +0.45% | 49.1만 |
|---|
| 2026.02.17 | ₩267,410 | ₩269,039 | ₩261,161 | ₩261,629 | -2.16% | 39.2만 |
|---|
| 2026.02.13 | ₩268,278 | ₩274,967 | ₩265,207 | ₩268,745 | +0.17% | 31.8만 |
|---|
| 2026.02.12 | ₩274,994 | ₩279,093 | ₩265,581 | ₩265,808 | -3.34% | 36.3만 |
|---|
| 2026.02.11 | ₩280,294 | ₩282,377 | ₩271,869 | ₩273,044 | -2.59% | 29.5만 |
|---|
| 2026.02.10 | ₩279,053 | ₩282,804 | ₩274,513 | ₩275,047 | -1.44% | 38.6만 |
|---|
| 2026.02.09 | ₩274,967 | ₩282,845 | ₩272,630 | ₩278,198 | +1.18% | 38.7만 |
|---|
| 2026.02.06 | ₩273,525 | ₩278,879 | ₩264,099 | ₩275,341 | +0.66% | 50.3만 |
|---|
| 2026.02.05 | ₩262,069 | ₩271,829 | ₩258,985 | ₩268,465 | +2.44% | 46.4만 |
|---|
| 2026.02.04 | ₩272,497 | ₩276,462 | ₩258,344 | ₩262,069 | -3.83% | 70만 |
|---|
| 2026.02.03 | ₩272,390 | ₩278,946 | ₩262,763 | ₩272,083 | -0.11% | 46.8만 |
|---|
| 2026.02.02 | ₩261,295 | ₩276,396 | ₩260,667 | ₩273,659 | +4.73% | 31.4만 |
|---|
| 2026.01.30 | ₩265,527 | ₩278,198 | ₩263,938 | ₩266,141 | +0.23% | 60.3만 |
|---|
| 2026.01.29 | ₩239,665 | ₩265,380 | ₩239,665 | ₩263,832 | +10.08% | 86만 |
|---|
| 2026.01.28 | ₩235,165 | ₩242,963 | ₩231,988 | ₩241,467 | +2.68% | 50.3만 |
|---|
| 2026.01.27 | ₩234,297 | ₩235,526 | ₩230,719 | ₩231,667 | -1.12% | 29.7만 |
|---|
| 2026.01.26 | ₩232,802 | ₩237,622 | ₩230,946 | ₩234,845 | +0.88% | 22.1만 |
|---|
| 2026.01.23 | ₩240,533 | ₩241,013 | ₩229,290 | ₩232,348 | -3.40% | 44.7만 |
|---|
| 2026.01.22 | ₩246,047 | ₩247,409 | ₩234,631 | ₩242,015 | -1.64% | 32.1만 |
|---|
| 2026.01.21 | ₩238,570 | ₩246,274 | ₩234,351 | ₩242,268 | +1.55% | 47.9만 |
|---|
| 2026.01.20 | ₩236,193 | ₩240,813 | ₩233,657 | ₩234,791 | -0.59% | 24.1만 |
|---|
| 2026.01.16 | ₩240,706 | ₩242,843 | ₩233,950 | ₩242,068 | +0.57% | 25.6만 |
|---|
| 2026.01.15 | ₩237,115 | ₩248,971 | ₩237,115 | ₩239,972 | +1.21% | 55.9만 |
|---|
| 2026.01.14 | ₩230,973 | ₩236,220 | ₩228,596 | ₩233,910 | +1.27% | 36.4만 |
|---|
| 2026.01.13 | ₩215,431 | ₩230,332 | ₩215,431 | ₩230,118 | +6.82% | 39만 |
|---|
| 2026.01.12 | ₩209,303 | ₩214,670 | ₩208,662 | ₩214,123 | +2.30% | 16.1만 |
|---|
| 2026.01.09 | ₩206,926 | ₩211,092 | ₩206,365 | ₩210,585 | +1.77% | 13.9만 |
|---|
| 2026.01.08 | ₩205,578 | ₩208,715 | ₩203,134 | ₩206,980 | +0.68% | 14만 |
|---|
| 2026.01.07 | ₩210,504 | ₩211,199 | ₩205,164 | ₩207,046 | -1.64% | 11.5만 |
|---|
| 2026.01.06 | ₩203,455 | ₩210,184 | ₩199,916 | ₩209,797 | +3.12% | 18.7만 |
|---|
| 2026.01.05 | ₩203,508 | ₩210,464 | ₩203,508 | ₩205,150 | +0.81% | 17.9만 |
|---|
| 2026.01.02 | ₩196,579 | ₩204,042 | ₩196,579 | ₩203,254 | +3.40% | 16만 |
|---|
| 2025.12.31 | ₩199,476 | ₩200,918 | ₩196,018 | ₩196,271 | -1.61% | 12.6만 |
|---|
| 2025.12.30 | ₩201,692 | ₩202,106 | ₩197,099 | ₩199,716 | -0.98% | 9만 |
|---|
| 2025.12.29 | ₩204,843 | ₩206,245 | ₩201,652 | ₩201,999 | -1.39% | 9.4만 |
|---|
| 2025.12.26 | ₩206,606 | ₩207,046 | ₩204,803 | ₩205,911 | -0.34% | 7.9만 |
|---|
| 2025.12.24 | ₩206,219 | ₩207,006 | ₩205,511 | ₩205,618 | -0.29% | 6.8만 |
|---|
| 2025.12.23 | ₩204,136 | ₩206,272 | ₩202,867 | ₩205,337 | +0.59% | 10.7만 |
|---|
| 2025.12.22 | ₩206,285 | ₩208,836 | ₩203,441 | ₩204,750 | -0.74% | 21.4만 |
|---|
| 2025.12.19 | ₩201,238 | ₩206,686 | ₩201,238 | ₩204,670 | +1.71% | 47.9만 |
|---|
| 2025.12.18 | ₩203,401 | ₩204,416 | ₩199,690 | ₩201,826 | -0.77% | 23.7만 |
|---|
| 2025.12.17 | ₩207,620 | ₩210,384 | ₩196,846 | ₩199,396 | -3.96% | 24.6만 |
|---|
| 2025.12.16 | ₩211,706 | ₩216,873 | ₩203,521 | ₩205,778 | -2.80% | 21.9만 |
|---|
| 2025.12.15 | ₩213,522 | ₩217,140 | ₩212,027 | ₩213,255 | -0.13% | 21.9만 |
|---|
| 2025.12.12 | ₩221,960 | ₩222,307 | ₩213,442 | ₩213,509 | -3.81% | 26.1만 |
|---|
| 2025.12.11 | ₩218,449 | ₩222,855 | ₩214,924 | ₩222,828 | +2.00% | 28.6만 |
|---|
| 2025.12.10 | ₩206,058 | ₩221,480 | ₩205,831 | ₩218,783 | +6.18% | 29만 |
|---|
| 2025.12.09 | ₩202,974 | ₩208,649 | ₩202,800 | ₩207,394 | +2.18% | 19.6만 |
|---|
| 2025.12.08 | ₩203,068 | ₩206,032 | ₩201,906 | ₩203,722 | +0.32% | 16만 |
|---|
| 2025.12.05 | ₩198,701 | ₩202,427 | ₩196,952 | ₩200,771 | +1.04% | 14만 |
|---|
| 2025.12.04 | ₩197,887 | ₩202,760 | ₩192,373 | ₩199,089 | +0.61% | 16.3만 |
|---|
| 2025.12.03 | ₩194,149 | ₩199,422 | ₩191,371 | ₩198,021 | +1.99% | 16.9만 |
|---|
| 2025.12.02 | ₩192,600 | ₩196,338 | ₩190,730 | ₩194,149 | +0.80% | 20만 |
|---|
| 2025.12.01 | ₩189,288 | ₩191,438 | ₩188,608 | ₩190,170 | +0.47% | 13.5만 |
|---|
| 2025.11.28 | ₩191,558 | ₩192,626 | ₩190,023 | ₩190,864 | -0.36% | 8.6만 |
|---|
| 2025.11.26 | ₩189,195 | ₩194,202 | ₩189,195 | ₩192,066 | +1.52% | 32.8만 |
|---|
| 2025.11.25 | ₩185,203 | ₩192,840 | ₩185,203 | ₩190,410 | +2.81% | 17.5만 |
|---|
| 2025.11.24 | ₩184,909 | ₩188,928 | ₩182,346 | ₩184,562 | -0.19% | 25.5만 |
|---|
| 2025.11.21 | ₩178,126 | ₩186,284 | ₩176,284 | ₩184,869 | +3.79% | 16.1만 |
|---|
| 2025.11.20 | ₩188,194 | ₩190,063 | ₩176,778 | ₩177,232 | -5.82% | 13.9만 |
|---|
| 2025.11.19 | ₩182,359 | ₩187,766 | ₩181,771 | ₩185,163 | +1.54% | 18.3만 |
|---|
| 2025.11.18 | ₩182,786 | ₩185,937 | ₩180,423 | ₩183,026 | +0.13% | 12.9만 |
|---|
| 2025.11.17 | ₩186,097 | ₩186,992 | ₩180,890 | ₩183,881 | -1.19% | 16.2만 |
|---|
| 2025.11.14 | ₩181,972 | ₩188,287 | ₩179,555 | ₩187,419 | +2.99% | 17.5만 |
|---|
| 2025.11.13 | ₩193,067 | ₩194,229 | ₩184,695 | ₩186,471 | -3.42% | 13.5만 |
|---|
| 2025.11.12 | ₩191,945 | ₩197,033 | ₩191,945 | ₩195,257 | +1.73% | 17.1만 |
|---|
| 2025.11.11 | ₩194,135 | ₩194,469 | ₩190,130 | ₩192,026 | -1.09% | 8.5만 |
|---|
| 2025.11.10 | ₩194,215 | ₩195,804 | ₩193,401 | ₩194,910 | +0.36% | 13.5만 |
|---|
| 2025.11.07 | ₩191,465 | ₩192,266 | ₩188,354 | ₩191,278 | -0.10% | 16.4만 |
|---|
| 2025.11.06 | ₩194,442 | ₩194,442 | ₩189,756 | ₩191,598 | -1.46% | 18.6만 |
|---|
| 2025.11.05 | ₩187,833 | ₩195,724 | ₩185,924 | ₩194,242 | +3.41% | 12.2만 |
|---|
| 2025.11.04 | ₩189,302 | ₩192,333 | ₩185,590 | ₩186,244 | -1.62% | 19.6만 |
|---|
| 2025.11.03 | ₩185,750 | ₩191,678 | ₩184,095 | ₩191,638 | +3.17% | 18만 |
|---|
| 2025.10.31 | ₩186,698 | ₩188,581 | ₩183,814 | ₩186,792 | +0.05% | 15.1만 |
|---|
| 2025.10.30 | ₩185,830 | ₩192,680 | ₩185,830 | ₩188,367 | +1.37% | 19.7만 |
|---|
| 2025.10.29 | ₩191,398 | ₩193,201 | ₩184,709 | ₩186,218 | -2.71% | 26만 |
|---|
| 2025.10.28 | ₩191,318 | ₩193,521 | ₩187,593 | ₩191,839 | +0.27% | 13.5만 |
|---|
| 2025.10.27 | ₩192,600 | ₩194,749 | ₩190,397 | ₩191,291 | -0.68% | 12.9만 |
|---|
| 2025.10.24 | ₩199,449 | ₩201,252 | ₩190,677 | ₩192,159 | -3.66% | 22만 |
|---|
| 2025.10.23 | ₩195,924 | ₩202,080 | ₩190,730 | ₩200,090 | +2.13% | 29.5만 |
|---|
| 2025.10.22 | ₩201,145 | ₩201,879 | ₩194,095 | ₩195,070 | -3.02% | 26.1만 |
|---|
| 2025.10.21 | ₩201,412 | ₩203,882 | ₩200,103 | ₩200,718 | -0.34% | 15.7만 |
|---|
| 2025.10.20 | ₩201,185 | ₩202,587 | ₩199,382 | ₩201,826 | +0.32% | 9.7만 |
|---|
| 2025.10.17 | ₩199,062 | ₩201,626 | ₩197,406 | ₩198,301 | -0.38% | 11.9만 |
|---|
| 2025.10.16 | ₩201,559 | ₩202,640 | ₩198,595 | ₩200,704 | -0.42% | 15.2만 |
|---|
| 2025.10.15 | ₩190,717 | ₩201,158 | ₩189,596 | ₩200,611 | +5.19% | 27.9만 |
|---|
| 2025.10.14 | ₩181,117 | ₩187,833 | ₩180,636 | ₩186,845 | +3.16% | 12만 |
|---|
| 2025.10.13 | ₩183,294 | ₩189,676 | ₩180,636 | ₩184,335 | +0.57% | 16.2만 |
|---|
| 2025.10.10 | ₩196,579 | ₩196,659 | ₩177,699 | ₩178,500 | -9.20% | 39만 |
|---|