Mirae Asset Securities Co., Ltd. (006800) Price History
Daily open, high, low, close and volume for Mirae Asset Securities Co., Ltd. (006800) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 30,150.00 | KRW 30,200.00 | KRW 29,200.00 | KRW 29,850.00 | 1,581,122 |
| 2026-10-07 | KRW 31,700.00 | KRW 31,700.00 | KRW 30,500.00 | KRW 30,500.00 | 1,094,459 |
| 2026-10-06 | KRW 32,400.00 | KRW 33,400.00 | KRW 31,650.00 | KRW 31,950.00 | 1,355,849 |
| 2026-10-02 | KRW 31,750.00 | KRW 31,750.00 | KRW 31,050.00 | KRW 31,650.00 | 644,610 |
| 2026-10-01 | KRW 30,750.00 | KRW 32,150.00 | KRW 30,300.00 | KRW 32,150.00 | 759,771 |
| 2026-09-30 | KRW 31,250.00 | KRW 31,550.00 | KRW 30,900.00 | KRW 30,950.00 | 758,800 |
| 2026-09-29 | KRW 31,550.00 | KRW 31,800.00 | KRW 30,650.00 | KRW 31,150.00 | 786,300 |
| 2026-09-28 | KRW 32,100.00 | KRW 32,150.00 | KRW 31,450.00 | KRW 31,800.00 | 591,799 |
| 2026-09-23 | KRW 33,250.00 | KRW 33,250.00 | KRW 31,900.00 | KRW 32,250.00 | 806,683 |
| 2026-09-22 | KRW 32,650.00 | KRW 34,750.00 | KRW 32,500.00 | KRW 32,850.00 | 1,937,846 |
| 2026-09-21 | KRW 31,700.00 | KRW 32,200.00 | KRW 31,400.00 | KRW 31,950.00 | 674,934 |
| 2026-09-18 | KRW 32,400.00 | KRW 32,550.00 | KRW 31,450.00 | KRW 31,650.00 | 961,650 |
| 2026-09-17 | KRW 32,000.00 | KRW 32,500.00 | KRW 31,600.00 | KRW 31,800.00 | 788,131 |
| 2026-09-16 | KRW 31,850.00 | KRW 32,100.00 | KRW 31,450.00 | KRW 31,750.00 | 709,218 |
| 2026-09-15 | KRW 32,750.00 | KRW 33,000.00 | KRW 31,850.00 | KRW 32,050.00 | 765,573 |
| 2026-09-14 | KRW 33,100.00 | KRW 33,400.00 | KRW 32,450.00 | KRW 33,150.00 | 711,283 |
| 2026-09-11 | KRW 33,700.00 | KRW 33,850.00 | KRW 33,250.00 | KRW 33,450.00 | 1,001,536 |
| 2026-09-10 | KRW 34,400.00 | KRW 34,750.00 | KRW 33,800.00 | KRW 34,750.00 | 2,200,084 |
| 2026-09-09 | KRW 35,100.00 | KRW 35,350.00 | KRW 34,750.00 | KRW 35,050.00 | 567,684 |
| 2026-09-08 | KRW 34,900.00 | KRW 36,350.00 | KRW 34,650.00 | KRW 35,050.00 | 1,242,360 |
| 2026-09-07 | KRW 34,750.00 | KRW 35,000.00 | KRW 34,000.00 | KRW 34,700.00 | 800,891 |
| 2026-09-04 | KRW 33,350.00 | KRW 34,800.00 | KRW 33,350.00 | KRW 34,450.00 | 1,066,118 |
| 2026-09-03 | KRW 33,250.00 | KRW 33,650.00 | KRW 32,350.00 | KRW 33,200.00 | 1,556,953 |
| 2026-09-02 | KRW 33,800.00 | KRW 34,000.00 | KRW 33,000.00 | KRW 33,000.00 | 1,256,912 |
| 2026-09-01 | KRW 34,700.00 | KRW 35,000.00 | KRW 34,000.00 | KRW 34,900.00 | 891,922 |
| 2026-08-31 | KRW 35,050.00 | KRW 35,150.00 | KRW 34,100.00 | KRW 34,700.00 | 1,421,810 |
| 2026-08-28 | KRW 35,800.00 | KRW 36,250.00 | KRW 35,400.00 | KRW 36,150.00 | 675,780 |
| 2026-08-27 | KRW 37,000.00 | KRW 37,500.00 | KRW 35,600.00 | KRW 36,100.00 | 1,037,523 |
| 2026-08-26 | KRW 36,000.00 | KRW 36,450.00 | KRW 35,400.00 | KRW 36,300.00 | 850,931 |
| 2026-08-25 | KRW 34,150.00 | KRW 35,900.00 | KRW 33,450.00 | KRW 35,800.00 | 909,922 |
| 2026-08-24 | KRW 34,550.00 | KRW 35,100.00 | KRW 34,050.00 | KRW 34,750.00 | 991,534 |
| 2026-08-21 | KRW 35,250.00 | KRW 35,400.00 | KRW 34,150.00 | KRW 34,500.00 | 1,159,636 |
| 2026-08-20 | KRW 35,200.00 | KRW 36,700.00 | KRW 35,200.00 | KRW 36,100.00 | 1,216,957 |
| 2026-08-19 | KRW 34,500.00 | KRW 35,250.00 | KRW 33,550.00 | KRW 34,700.00 | 921,986 |
| 2026-08-18 | KRW 37,850.00 | KRW 37,900.00 | KRW 35,750.00 | KRW 36,350.00 | 1,168,488 |
| 2026-08-14 | KRW 38,000.00 | KRW 38,050.00 | KRW 36,800.00 | KRW 37,650.00 | 1,141,221 |
| 2026-08-13 | KRW 38,400.00 | KRW 40,400.00 | KRW 37,550.00 | KRW 38,050.00 | 4,018,469 |
| 2026-08-12 | KRW 35,950.00 | KRW 37,150.00 | KRW 35,250.00 | KRW 36,500.00 | 1,598,443 |
| 2026-08-11 | KRW 36,700.00 | KRW 36,700.00 | KRW 35,050.00 | KRW 35,500.00 | 1,165,001 |
| 2026-08-10 | KRW 34,300.00 | KRW 36,700.00 | KRW 34,050.00 | KRW 36,400.00 | 1,851,636 |
| 2026-08-07 | KRW 34,650.00 | KRW 35,000.00 | KRW 33,150.00 | KRW 33,900.00 | 1,280,355 |
| 2026-08-06 | KRW 34,500.00 | KRW 35,300.00 | KRW 33,700.00 | KRW 34,550.00 | 1,917,548 |
| 2026-08-05 | KRW 35,550.00 | KRW 35,550.00 | KRW 34,500.00 | KRW 35,200.00 | 1,244,761 |
| 2026-08-04 | KRW 33,550.00 | KRW 34,050.00 | KRW 32,500.00 | KRW 34,050.00 | 1,586,634 |
| 2026-08-03 | KRW 33,650.00 | KRW 33,700.00 | KRW 32,550.00 | KRW 33,250.00 | 1,460,334 |
| 2026-07-31 | KRW 32,100.00 | KRW 34,850.00 | KRW 31,725.00 | KRW 34,550.00 | 3,037,574 |
| 2026-07-30 | KRW 29,500.00 | KRW 32,050.00 | KRW 29,500.00 | KRW 30,200.00 | 2,981,675 |
| 2026-07-29 | KRW 33,150.00 | KRW 33,750.00 | KRW 28,900.00 | KRW 30,700.00 | 3,120,904 |
| 2026-07-28 | KRW 35,250.00 | KRW 35,350.00 | KRW 32,500.00 | KRW 33,050.00 | 1,859,322 |
| 2026-07-27 | KRW 37,500.00 | KRW 37,500.00 | KRW 36,200.00 | KRW 37,050.00 | 989,191 |
| 2026-07-24 | KRW 39,100.00 | KRW 39,200.00 | KRW 36,150.00 | KRW 36,900.00 | 2,144,583 |
| 2026-07-23 | KRW 37,650.00 | KRW 39,200.00 | KRW 37,250.00 | KRW 39,200.00 | 1,796,855 |
| 2026-07-22 | KRW 38,200.00 | KRW 39,150.00 | KRW 37,350.00 | KRW 37,600.00 | 1,470,892 |
| 2026-07-21 | KRW 36,500.00 | KRW 37,800.00 | KRW 35,600.00 | KRW 37,250.00 | 1,800,549 |
| 2026-07-20 | KRW 38,400.00 | KRW 39,350.00 | KRW 36,650.00 | KRW 37,050.00 | 1,467,768 |
| 2026-07-16 | KRW 40,750.00 | KRW 41,150.00 | KRW 38,700.00 | KRW 40,050.00 | 1,385,242 |
| 2026-07-15 | KRW 40,350.00 | KRW 42,450.00 | KRW 40,350.00 | KRW 41,750.00 | 1,819,478 |
| 2026-07-14 | KRW 39,500.00 | KRW 40,100.00 | KRW 37,200.00 | KRW 38,750.00 | 2,473,315 |
| 2026-07-13 | KRW 41,850.00 | KRW 43,600.00 | KRW 39,300.00 | KRW 40,000.00 | 2,022,242 |
| 2026-07-10 | KRW 40,800.00 | KRW 43,500.00 | KRW 40,800.00 | KRW 42,200.00 | 1,692,981 |
| 2026-07-09 | KRW 40,150.00 | KRW 41,100.00 | KRW 38,300.00 | KRW 40,250.00 | 2,680,176 |
| 2026-07-08 | KRW 41,300.00 | KRW 43,400.00 | KRW 39,700.00 | KRW 40,500.00 | 2,121,423 |
| 2026-07-07 | KRW 43,900.00 | KRW 44,350.00 | KRW 40,800.00 | KRW 42,600.00 | 2,190,627 |
| 2026-07-06 | KRW 45,000.00 | KRW 46,800.00 | KRW 43,000.00 | KRW 44,750.00 | 3,593,325 |
| 2026-07-03 | KRW 40,100.00 | KRW 42,750.00 | KRW 39,250.00 | KRW 42,750.00 | 2,451,561 |
| 2026-07-02 | KRW 42,100.00 | KRW 42,100.00 | KRW 39,600.00 | KRW 40,150.00 | 2,244,806 |
| 2026-07-01 | KRW 43,650.00 | KRW 45,850.00 | KRW 43,100.00 | KRW 43,650.00 | 2,021,378 |
| 2026-06-30 | KRW 43,550.00 | KRW 44,400.00 | KRW 42,700.00 | KRW 42,750.00 | 2,507,824 |
| 2026-06-29 | KRW 40,250.00 | KRW 43,850.00 | KRW 39,350.00 | KRW 43,550.00 | 3,050,671 |
| 2026-06-26 | KRW 42,500.00 | KRW 42,700.00 | KRW 38,750.00 | KRW 40,250.00 | 3,149,592 |
| 2026-06-25 | KRW 42,700.00 | KRW 45,500.00 | KRW 42,250.00 | KRW 43,450.00 | 4,210,166 |
| 2026-06-24 | KRW 40,350.00 | KRW 42,950.00 | KRW 40,350.00 | KRW 41,750.00 | 3,440,048 |
| 2026-06-23 | KRW 45,800.00 | KRW 46,500.00 | KRW 42,000.00 | KRW 42,150.00 | 4,690,662 |
| 2026-06-22 | KRW 46,400.00 | KRW 47,150.00 | KRW 45,100.00 | KRW 46,100.00 | 3,457,882 |
| 2026-06-19 | KRW 50,100.00 | KRW 50,300.00 | KRW 47,600.00 | KRW 48,750.00 | 4,037,570 |
| 2026-06-18 | KRW 52,200.00 | KRW 52,700.00 | KRW 50,100.00 | KRW 50,700.00 | 3,028,039 |
| 2026-06-17 | KRW 51,500.00 | KRW 51,600.00 | KRW 50,100.00 | KRW 50,400.00 | 2,141,472 |
| 2026-06-16 | KRW 52,800.00 | KRW 55,400.00 | KRW 50,900.00 | KRW 51,300.00 | 3,828,119 |
| 2026-06-15 | KRW 50,500.00 | KRW 53,700.00 | KRW 50,300.00 | KRW 51,600.00 | 4,502,711 |
| 2026-06-12 | KRW 54,200.00 | KRW 55,900.00 | KRW 52,100.00 | KRW 52,300.00 | 4,093,555 |
| 2026-06-11 | KRW 49,200.00 | KRW 51,100.00 | KRW 45,650.00 | KRW 51,100.00 | 7,119,779 |
| 2026-06-10 | KRW 52,200.00 | KRW 52,700.00 | KRW 49,100.00 | KRW 51,200.00 | 388 |
| 2026-06-09 | KRW 51,100.00 | KRW 51,800.00 | KRW 49,300.00 | KRW 51,500.00 | 3,230,522 |
| 2026-06-08 | KRW 50,100.00 | KRW 52,500.00 | KRW 48,800.00 | KRW 49,750.00 | 4,409,363 |
| 2026-06-05 | KRW 59,800.00 | KRW 60,200.00 | KRW 55,500.00 | KRW 56,400.00 | 3,519,583 |
| 2026-06-04 | KRW 59,200.00 | KRW 60,500.00 | KRW 57,000.00 | KRW 58,300.00 | 2,297,309 |
| 2026-06-02 | KRW 60,300.00 | KRW 60,300.00 | KRW 56,900.00 | KRW 57,800.00 | 3,390,951 |
| 2026-06-01 | KRW 60,200.00 | KRW 64,300.00 | KRW 59,400.00 | KRW 60,900.00 | 3,533,046 |
| 2026-05-29 | KRW 62,300.00 | KRW 62,800.00 | KRW 59,600.00 | KRW 61,400.00 | 3,576,596 |
| 2026-05-28 | KRW 64,200.00 | KRW 64,400.00 | KRW 59,000.00 | KRW 62,000.00 | 3,307,195 |
| 2026-05-27 | KRW 69,000.00 | KRW 69,100.00 | KRW 64,300.00 | KRW 64,500.00 | 2,633,005 |
| 2026-05-26 | KRW 70,100.00 | KRW 70,700.00 | KRW 66,800.00 | KRW 66,900.00 | 2,409,549 |
| 2026-05-22 | KRW 68,700.00 | KRW 69,000.00 | KRW 66,700.00 | KRW 67,500.00 | 1,923,953 |
| 2026-05-21 | KRW 65,100.00 | KRW 67,600.00 | KRW 64,000.00 | KRW 66,500.00 | 2,650,363 |
| 2026-05-20 | KRW 66,300.00 | KRW 66,600.00 | KRW 60,700.00 | KRW 62,000.00 | 3,732,251 |
| 2026-05-19 | KRW 70,500.00 | KRW 70,900.00 | KRW 65,100.00 | KRW 66,400.00 | 2,861,592 |
| 2026-05-18 | KRW 72,000.00 | KRW 73,400.00 | KRW 68,400.00 | KRW 70,500.00 | 3,418,859 |
| 2026-05-15 | KRW 75,000.00 | KRW 77,400.00 | KRW 67,600.00 | KRW 69,900.00 | 4,453,979 |
| 2026-05-14 | KRW 73,700.00 | KRW 74,100.00 | KRW 71,200.00 | KRW 72,300.00 | 2,818,438 |
| 2026-05-13 | KRW 73,300.00 | KRW 74,500.00 | KRW 70,700.00 | KRW 72,900.00 | 2,858,841 |
| 2026-05-12 | KRW 81,600.00 | KRW 82,700.00 | KRW 69,200.00 | KRW 74,300.00 | 7,810,686 |
| 2026-05-11 | KRW 83,500.00 | KRW 85,500.00 | KRW 79,400.00 | KRW 79,400.00 | 4,010,526 |
| 2026-05-08 | KRW 76,700.00 | KRW 82,700.00 | KRW 76,500.00 | KRW 79,600.00 | 5,179,982 |
| 2026-05-07 | KRW 82,800.00 | KRW 82,800.00 | KRW 75,700.00 | KRW 79,000.00 | 6,916,966 |
| 2026-05-06 | KRW 75,500.00 | KRW 87,800.00 | KRW 73,200.00 | KRW 83,800.00 | 20,671,110 |
| 2026-05-04 | KRW 66,500.00 | KRW 71,700.00 | KRW 65,900.00 | KRW 70,300.00 | 6,411,137 |
| 2026-04-30 | KRW 67,800.00 | KRW 68,600.00 | KRW 64,700.00 | KRW 64,800.00 | 2,436,151 |
| 2026-04-29 | KRW 68,100.00 | KRW 68,200.00 | KRW 66,900.00 | KRW 67,700.00 | 1,504,853 |
| 2026-04-28 | KRW 68,700.00 | KRW 70,800.00 | KRW 67,900.00 | KRW 68,500.00 | 2,888,899 |
| 2026-04-27 | KRW 67,600.00 | KRW 70,400.00 | KRW 66,100.00 | KRW 68,700.00 | 3,580,422 |
| 2026-04-24 | KRW 67,900.00 | KRW 68,000.00 | KRW 66,600.00 | KRW 66,900.00 | 1,587,432 |
| 2026-04-23 | KRW 70,400.00 | KRW 71,000.00 | KRW 65,700.00 | KRW 67,700.00 | 3,165,522 |
| 2026-04-22 | KRW 68,800.00 | KRW 71,000.00 | KRW 68,200.00 | KRW 69,100.00 | 2,457,080 |
| 2026-04-21 | KRW 69,900.00 | KRW 70,200.00 | KRW 68,000.00 | KRW 68,800.00 | 2,185,006 |
| 2026-04-20 | KRW 70,000.00 | KRW 70,300.00 | KRW 68,700.00 | KRW 69,000.00 | 1,556,491 |
| 2026-04-17 | KRW 71,300.00 | KRW 72,600.00 | KRW 70,000.00 | KRW 70,400.00 | 2,194,030 |
| 2026-04-16 | KRW 71,800.00 | KRW 72,300.00 | KRW 70,000.00 | KRW 71,300.00 | 1,992,525 |
| 2026-04-15 | KRW 73,400.00 | KRW 73,500.00 | KRW 69,600.00 | KRW 69,700.00 | 4,656,261 |
| 2026-04-14 | KRW 67,400.00 | KRW 74,100.00 | KRW 67,100.00 | KRW 72,400.00 | 9,966,408 |
| 2026-04-13 | KRW 64,900.00 | KRW 66,500.00 | KRW 64,400.00 | KRW 65,300.00 | 1,563,776 |
| 2026-04-10 | KRW 68,500.00 | KRW 68,600.00 | KRW 66,500.00 | KRW 66,500.00 | 1,813,658 |
| 2026-04-09 | KRW 66,900.00 | KRW 68,300.00 | KRW 65,900.00 | KRW 67,700.00 | 2,187,495 |
| 2026-04-08 | KRW 66,600.00 | KRW 68,000.00 | KRW 65,300.00 | KRW 67,700.00 | 3,421,784 |
| 2026-04-07 | KRW 64,200.00 | KRW 65,000.00 | KRW 61,100.00 | KRW 61,500.00 | 2,418,336 |
| 2026-04-06 | KRW 63,400.00 | KRW 64,500.00 | KRW 61,700.00 | KRW 63,200.00 | 1,648,201 |
| 2026-04-03 | KRW 64,000.00 | KRW 65,100.00 | KRW 62,300.00 | KRW 63,100.00 | 2,222,259 |
| 2026-04-02 | KRW 67,700.00 | KRW 68,000.00 | KRW 60,800.00 | KRW 61,600.00 | 3,747,624 |
| 2026-04-01 | KRW 65,000.00 | KRW 68,300.00 | KRW 64,300.00 | KRW 66,600.00 | 3,425,693 |
| 2026-03-31 | KRW 60,900.00 | KRW 63,500.00 | KRW 60,700.00 | KRW 61,600.00 | 2,624,633 |
| 2026-03-30 | KRW 63,100.00 | KRW 63,800.00 | KRW 62,100.00 | KRW 62,700.00 | 1,861,721 |
| 2026-03-27 | KRW 63,200.00 | KRW 67,200.00 | KRW 62,400.00 | KRW 65,300.00 | 2,969,987 |
| 2026-03-26 | KRW 69,700.00 | KRW 69,800.00 | KRW 65,100.00 | KRW 65,300.00 | 3,636,452 |
| 2026-03-25 | KRW 63,700.00 | KRW 68,800.00 | KRW 62,900.00 | KRW 67,300.00 | 5,318,315 |
| 2026-03-24 | KRW 65,200.00 | KRW 65,200.00 | KRW 59,600.00 | KRW 61,100.00 | 3,162,432 |
| 2026-03-23 | KRW 65,000.00 | KRW 65,000.00 | KRW 61,600.00 | KRW 61,900.00 | 2,920,975 |
| 2026-03-20 | KRW 67,700.00 | KRW 69,400.00 | KRW 67,500.00 | KRW 67,700.00 | 3,126,897 |
| 2026-03-19 | KRW 67,600.00 | KRW 68,500.00 | KRW 66,600.00 | KRW 66,700.00 | 2,521,922 |
| 2026-03-18 | KRW 71,000.00 | KRW 71,300.00 | KRW 69,300.00 | KRW 69,900.00 | 3,198,774 |
| 2026-03-17 | KRW 72,600.00 | KRW 72,700.00 | KRW 69,000.00 | KRW 69,100.00 | 3,225,955 |
| 2026-03-16 | KRW 70,700.00 | KRW 73,000.00 | KRW 69,200.00 | KRW 70,900.00 | 4,166,413 |
| 2026-03-13 | KRW 66,810.91 | KRW 70,881.11 | KRW 66,016.72 | KRW 68,994.91 | 3,582,407 |
| 2026-03-12 | KRW 70,980.38 | KRW 71,576.02 | KRW 68,498.55 | KRW 69,888.38 | 4,125,435 |
| 2026-03-11 | KRW 67,605.09 | KRW 73,958.58 | KRW 67,108.73 | KRW 70,881.11 | 12,248,557 |
| 2026-03-10 | KRW 67,902.91 | KRW 68,002.18 | KRW 63,435.61 | KRW 64,130.53 | 4,550,733 |
| 2026-03-09 | KRW 60,953.78 | KRW 63,733.43 | KRW 58,571.22 | KRW 63,733.43 | 4,699,891 |
| 2026-03-06 | KRW 64,924.71 | KRW 67,704.37 | KRW 62,542.15 | KRW 66,612.36 | 4,183,209 |
| 2026-03-05 | KRW 64,626.89 | KRW 68,498.55 | KRW 63,733.43 | KRW 64,726.16 | 7,150,115 |
| 2026-03-04 | KRW 62,045.79 | KRW 65,421.08 | KRW 55,593.03 | KRW 56,089.39 | 8,935,207 |
| 2026-03-03 | KRW 69,292.73 | KRW 70,583.29 | KRW 66,115.99 | KRW 66,115.99 | 4,721,700 |
| 2026-02-27 | KRW 72,072.39 | KRW 76,738.23 | KRW 71,178.93 | KRW 71,476.75 | 6,895,490 |
| 2026-02-26 | KRW 71,873.84 | KRW 73,263.66 | KRW 69,987.65 | KRW 73,065.12 | 5,292,396 |
| 2026-02-25 | KRW 70,583.29 | KRW 75,348.41 | KRW 67,902.91 | KRW 72,370.20 | 8,748,222 |
| 2026-02-24 | KRW 66,115.99 | KRW 68,399.27 | KRW 62,641.43 | KRW 66,612.36 | 7,820,580 |
| 2026-02-23 | KRW 70,980.38 | KRW 71,278.20 | KRW 66,513.09 | KRW 67,803.63 | 5,657,540 |
| 2026-02-20 | KRW 73,760.03 | KRW 73,859.31 | KRW 68,796.37 | KRW 70,384.74 | 7,123,389 |
| 2026-02-19 | KRW 68,300.00 | KRW 72,171.66 | KRW 67,009.45 | KRW 69,987.65 | 9,807,691 |
| 2026-02-13 | KRW 55,791.57 | KRW 64,130.53 | KRW 54,302.47 | KRW 61,152.33 | 22,563,809 |
| 2026-02-12 | KRW 53,011.92 | KRW 53,607.56 | KRW 51,522.82 | KRW 53,011.92 | 5,474,155 |
| 2026-02-11 | KRW 51,125.73 | KRW 51,820.64 | KRW 49,934.45 | KRW 50,927.18 | 3,542,198 |
| 2026-02-10 | KRW 54,004.65 | KRW 54,103.93 | KRW 51,423.55 | KRW 51,522.82 | 4,922,105 |
| 2026-02-09 | KRW 51,622.09 | KRW 55,791.57 | KRW 49,289.17 | KRW 53,011.92 | 12,909,331 |
| 2026-02-06 | KRW 46,658.43 | KRW 48,494.99 | KRW 43,779.51 | KRW 47,651.16 | 7,805,444 |
| 2026-02-05 | KRW 48,892.08 | KRW 50,530.09 | KRW 48,842.45 | KRW 49,239.54 | 4,771,663 |
| 2026-02-04 | KRW 51,125.73 | KRW 51,572.46 | KRW 48,643.90 | KRW 50,827.91 | 7,636,516 |
| 2026-02-03 | KRW 42,737.14 | KRW 50,430.82 | KRW 42,141.50 | KRW 49,586.99 | 19,188,238 |
| 2026-02-02 | KRW 42,786.77 | KRW 42,985.32 | KRW 39,113.66 | KRW 39,758.94 | 6,400,418 |
| 2026-01-30 | KRW 39,610.03 | KRW 44,275.88 | KRW 39,312.21 | KRW 42,439.32 | 12,992,854 |
| 2026-01-29 | KRW 35,043.46 | KRW 40,999.86 | KRW 34,447.82 | KRW 40,553.13 | 19,887,125 |
| 2026-01-28 | KRW 34,547.09 | KRW 34,894.55 | KRW 33,951.45 | KRW 34,547.09 | 4,613,147 |
| 2026-01-27 | KRW 33,901.82 | KRW 35,142.73 | KRW 32,511.99 | KRW 34,547.09 | 6,117,760 |
| 2026-01-26 | KRW 33,455.09 | KRW 33,504.73 | KRW 31,965.99 | KRW 33,058.00 | 7,441,974 |
| 2026-01-23 | KRW 31,221.44 | KRW 35,242.01 | KRW 30,824.35 | KRW 34,547.09 | 24,139,047 |
| 2026-01-22 | KRW 30,278.34 | KRW 30,625.80 | KRW 29,533.80 | KRW 29,633.07 | 3,703,614 |
| 2026-01-21 | KRW 28,938.16 | KRW 29,856.43 | KRW 28,838.88 | KRW 29,533.80 | 4,033,659 |
| 2026-01-20 | KRW 31,221.44 | KRW 31,271.08 | KRW 30,179.07 | KRW 30,476.89 | 4,178,984 |
| 2026-01-19 | KRW 31,221.44 | KRW 32,214.17 | KRW 30,923.62 | KRW 31,717.81 | 3,954,055 |
| 2026-01-16 | KRW 30,774.71 | KRW 32,363.08 | KRW 30,179.07 | KRW 30,973.26 | 5,873,665 |
| 2026-01-15 | KRW 29,781.98 | KRW 31,171.80 | KRW 29,583.43 | KRW 30,526.53 | 7,143,376 |
| 2026-01-14 | KRW 28,193.61 | KRW 29,335.25 | KRW 27,697.24 | KRW 29,285.61 | 3,818,876 |
| 2026-01-13 | KRW 29,037.43 | KRW 29,037.43 | KRW 27,846.15 | KRW 28,243.24 | 3,151,449 |
| 2026-01-12 | KRW 28,143.97 | KRW 30,179.07 | KRW 27,697.24 | KRW 28,441.79 | 9,886,711 |
| 2026-01-09 | KRW 27,746.88 | KRW 27,746.88 | KRW 26,307.41 | KRW 26,903.05 | 3,870,095 |
| 2026-01-08 | KRW 27,796.51 | KRW 27,945.42 | KRW 27,051.96 | KRW 27,449.06 | 4,102,073 |
| 2026-01-07 | KRW 28,491.43 | KRW 28,739.61 | KRW 27,002.33 | KRW 27,796.51 | 7,173,806 |
| 2026-01-06 | KRW 25,215.41 | KRW 28,739.61 | KRW 25,116.14 | KRW 28,491.43 | 17,576,788 |
| 2026-01-05 | KRW 24,867.95 | KRW 25,711.77 | KRW 24,520.50 | KRW 25,314.68 | 4,599,682 |
| 2026-01-02 | KRW 23,130.67 | KRW 24,570.13 | KRW 22,435.76 | KRW 24,470.86 | 5,577,724 |
| 2025-12-30 | KRW 23,378.85 | KRW 23,428.49 | KRW 22,783.21 | KRW 23,180.31 | 2,513,831 |
| 2025-12-29 | KRW 22,485.39 | KRW 23,775.95 | KRW 22,386.12 | KRW 23,527.76 | 4,486,670 |
| 2025-12-26 | KRW 23,081.03 | KRW 23,627.04 | KRW 22,535.03 | KRW 22,733.58 | 5,071,017 |
| 2025-12-24 | KRW 23,924.86 | KRW 24,272.31 | KRW 22,932.12 | KRW 22,981.76 | 5,798,664 |
| 2025-12-23 | KRW 24,619.77 | KRW 24,619.77 | KRW 22,981.76 | KRW 23,726.31 | 17,616,003 |
| 2025-12-22 | KRW 22,783.21 | KRW 23,775.95 | KRW 22,485.39 | KRW 22,832.85 | 8,608,175 |
| 2025-12-19 | KRW 22,237.21 | KRW 24,073.77 | KRW 21,889.75 | KRW 22,535.03 | 19,562,787 |
| 2025-12-18 | KRW 19,854.65 | KRW 22,237.21 | KRW 19,705.74 | KRW 21,939.39 | 11,695,229 |
| 2025-12-17 | KRW 21,393.39 | KRW 21,393.39 | KRW 20,003.56 | KRW 20,301.38 | 5,568,372 |
| 2025-12-16 | KRW 21,244.48 | KRW 21,790.48 | KRW 21,145.21 | KRW 21,244.48 | 2,745,131 |
| 2025-12-15 | KRW 21,492.66 | KRW 21,666.39 | KRW 21,194.84 | KRW 21,294.12 | 2,470,128 |
| 2025-12-12 | KRW 21,542.30 | KRW 22,137.94 | KRW 21,244.48 | KRW 22,038.66 | 3,590,921 |
| 2025-12-11 | KRW 21,492.66 | KRW 21,939.39 | KRW 21,194.84 | KRW 21,244.48 | 3,970,236 |
| 2025-12-10 | KRW 21,492.66 | KRW 21,492.66 | KRW 21,244.48 | KRW 21,244.48 | 1,437,029 |
| 2025-12-09 | KRW 21,740.84 | KRW 21,740.84 | KRW 21,343.75 | KRW 21,492.66 | 1,816,754 |
| 2025-12-08 | KRW 21,790.48 | KRW 22,286.85 | KRW 21,492.66 | KRW 21,740.84 | 1,971,454 |
| 2025-12-05 | KRW 21,641.57 | KRW 21,790.48 | KRW 21,294.12 | KRW 21,691.21 | 2,385,426 |
| 2025-12-04 | KRW 22,088.30 | KRW 22,088.30 | KRW 21,393.39 | KRW 21,641.57 | 2,784,644 |
| 2025-12-03 | KRW 21,691.21 | KRW 22,733.58 | KRW 21,542.30 | KRW 22,088.30 | 4,464,840 |
| 2025-12-02 | KRW 21,840.12 | KRW 22,386.12 | KRW 21,443.02 | KRW 21,591.93 | 3,113,225 |
| 2025-12-01 | KRW 21,889.75 | KRW 22,386.12 | KRW 21,393.39 | KRW 21,740.84 | 2,427,941 |
| 2025-11-28 | KRW 22,187.57 | KRW 22,237.21 | KRW 21,591.93 | KRW 21,691.21 | 2,151,878 |
| 2025-11-27 | KRW 22,336.48 | KRW 22,435.76 | KRW 21,840.12 | KRW 22,038.66 | 2,329,382 |
| 2025-11-26 | KRW 21,244.48 | KRW 22,336.48 | KRW 21,244.48 | KRW 22,336.48 | 3,753,599 |
| 2025-11-25 | KRW 21,343.75 | KRW 21,790.48 | KRW 20,549.56 | KRW 20,847.39 | 2,921,654 |
| 2025-11-24 | KRW 21,393.39 | KRW 21,989.03 | KRW 20,847.39 | KRW 21,045.93 | 5,583,183 |
| 2025-11-21 | KRW 21,095.57 | KRW 21,443.02 | KRW 20,897.02 | KRW 20,996.30 | 2,971,856 |
| 2025-11-20 | KRW 22,634.30 | KRW 22,882.49 | KRW 22,088.30 | KRW 22,088.30 | 2,848,298 |
| 2025-11-19 | KRW 22,038.66 | KRW 22,286.85 | KRW 21,294.12 | KRW 21,989.03 | 2,681,820 |
| 2025-11-18 | KRW 22,485.39 | KRW 22,733.58 | KRW 21,492.66 | KRW 21,740.84 | 4,027,121 |
| 2025-11-17 | KRW 23,478.13 | KRW 23,527.76 | KRW 22,535.03 | KRW 22,882.49 | 2,695,626 |
| 2025-11-14 | KRW 23,627.04 | KRW 24,123.40 | KRW 23,081.03 | KRW 23,229.94 | 4,083,320 |
| 2025-11-13 | KRW 24,421.22 | KRW 24,719.04 | KRW 23,825.58 | KRW 24,371.59 | 4,050,318 |
| 2025-11-12 | KRW 23,130.67 | KRW 24,719.04 | KRW 22,733.58 | KRW 24,371.59 | 6,646,349 |
| 2025-11-11 | KRW 23,825.58 | KRW 23,974.49 | KRW 22,535.03 | KRW 22,783.21 | 5,633,849 |
| 2025-11-10 | KRW 23,577.40 | KRW 24,421.22 | KRW 23,478.13 | KRW 23,726.31 | 6,837,371 |
| 2025-11-07 | KRW 22,981.76 | KRW 23,875.22 | KRW 22,386.12 | KRW 22,932.12 | 6,438,381 |
| 2025-11-06 | KRW 25,314.68 | KRW 25,364.32 | KRW 21,939.39 | KRW 23,478.13 | 16,954,647 |
| 2025-11-05 | KRW 25,116.14 | KRW 25,314.68 | KRW 23,627.04 | KRW 24,570.13 | 6,504,798 |
| 2025-11-04 | KRW 26,903.05 | KRW 26,952.69 | KRW 25,413.96 | KRW 25,463.59 | 4,023,395 |
| 2025-11-03 | KRW 26,605.23 | KRW 27,597.97 | KRW 26,158.50 | KRW 27,300.15 | 3,841,510 |
| 2025-10-31 | KRW 25,513.23 | KRW 27,151.24 | KRW 25,364.32 | KRW 26,108.87 | 4,013,438 |
| 2025-10-30 | KRW 26,456.32 | KRW 27,151.24 | KRW 25,463.59 | KRW 25,513.23 | 4,014,996 |
| 2025-10-29 | KRW 26,009.59 | KRW 26,009.59 | KRW 25,016.86 | KRW 25,662.14 | 2,636,259 |
| 2025-10-28 | KRW 25,016.86 | KRW 25,935.14 | KRW 24,669.40 | KRW 25,761.41 | 3,153,271 |
| 2025-10-27 | KRW 25,116.14 | KRW 27,101.60 | KRW 24,719.04 | KRW 25,612.50 | 7,353,725 |
| 2025-10-24 | KRW 23,577.40 | KRW 24,520.50 | KRW 23,378.85 | KRW 24,123.40 | 4,129,620 |
| 2025-10-23 | KRW 23,081.03 | KRW 23,378.85 | KRW 22,485.39 | KRW 22,783.21 | 3,083,074 |
| 2025-10-22 | KRW 23,775.95 | KRW 23,924.86 | KRW 22,932.12 | KRW 23,577.40 | 3,184,983 |
| 2025-10-21 | KRW 25,265.05 | KRW 25,265.05 | KRW 23,676.67 | KRW 23,825.58 | 5,011,335 |
| 2025-10-20 | KRW 21,790.48 | KRW 25,289.86 | KRW 21,244.48 | KRW 25,066.50 | 9,291,814 |
| 2025-10-17 | KRW 21,641.57 | KRW 21,989.03 | KRW 21,194.84 | KRW 21,393.39 | 2,208,274 |
| 2025-10-16 | KRW 21,740.84 | KRW 22,584.67 | KRW 21,542.30 | KRW 22,038.66 | 3,278,974 |
| 2025-10-15 | KRW 20,549.56 | KRW 21,343.75 | KRW 20,400.65 | KRW 21,294.12 | 2,112,615 |
| 2025-10-14 | KRW 21,343.75 | KRW 21,443.02 | KRW 20,251.74 | KRW 20,400.65 | 2,473,833 |
| 2025-10-13 | KRW 21,244.48 | KRW 21,244.48 | KRW 20,797.75 | KRW 21,244.48 | 1,857,590 |
| 2025-10-10 | KRW 22,137.94 | KRW 22,485.39 | KRW 21,641.57 | KRW 21,790.48 | 2,989,988 |