시장 데이터를 불러오는 중
전체 종목
앰코 테크놀로지 과거 주가
Amkor Technology, Inc. - Common Stock · AMKR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amkor Technology, Inc. - Common Stock · AMKR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,413 | ₩69,413 | ₩65,353 | ₩65,822 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,354 | ₩70,646 | ₩66,666 | ₩68,341 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,413 | ₩70,431 | ₩68,488 | ₩70,043 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,411 | ₩74,693 | ₩71,369 | ₩71,544 | -3.85% | 293.8만 |
| 2026.10.05 | ₩75,122 | ₩75,792 | ₩72,870 | ₩73,205 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,554 | ₩75,751 | ₩72,535 | ₩75,068 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,606 | ₩71,972 | ₩69,252 | ₩70,887 | +0.40% | 361.5만 |
| 2026.09.30 | ₩72,937 | ₩73,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,989 |
| ₩70,190 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,366 | ₩73,875 | ₩72,240 | ₩72,549 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,262 | ₩72,106 | ₩69,158 | ₩71,262 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,718 | ₩72,763 | ₩70,766 | ₩71,838 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,668 | ₩71,061 | ₩69,078 | ₩70,606 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,554 | ₩73,554 | ₩69,895 | ₩71,450 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩69,158 | ₩73,446 | ₩68,743 | ₩73,152 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,252 | ₩70,043 | ₩67,671 | ₩69,936 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩65,045 | ₩67,564 | ₩64,629 | ₩67,403 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,227 | ₩65,272 | ₩63,142 | ₩64,254 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩63,973 | ₩64,053 | ₩60,743 | ₩62,016 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩64,053 | ₩64,214 | ₩61,266 | ₩62,150 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,410 | ₩65,205 | ₩62,713 | ₩63,142 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,483 | ₩69,386 | ₩67,001 | ₩69,319 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,733 | ₩67,323 | ₩65,540 | ₩66,371 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩68,113 | ₩69,882 | ₩67,470 | ₩68,810 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩66,023 | ₩68,890 | ₩65,728 | ₩67,966 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,798 | ₩64,723 | ₩62,753 | ₩64,013 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,941 | ₩63,571 | ₩60,703 | ₩62,901 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,400 | ₩63,329 | ₩60,931 | ₩63,209 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,445 | ₩62,592 | ₩60,757 | ₩61,279 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,361 | ₩65,326 | ₩63,236 | ₩63,383 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,730 | ₩68,998 | ₩63,865 | ₩64,160 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,190 | ₩70,860 | ₩67,926 | ₩69,333 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,259 | ₩65,460 | ₩63,825 | ₩64,857 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,768 | ₩66,452 | ₩64,857 | ₩65,259 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,380 | ₩65,661 | ₩63,035 | ₩64,187 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩69,145 | ₩69,373 | ₩66,331 | ₩67,349 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,234 | ₩70,003 | ₩67,215 | ₩68,153 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,755 | ₩74,358 | ₩67,979 | ₩68,194 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩77,038 | ₩79,329 | ₩72,120 | ₩73,487 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩80,106 | ₩83,389 | ₩79,731 | ₩82,143 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩77,105 | ₩80,897 | ₩76,877 | ₩79,048 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,237 | ₩78,498 | ₩73,768 | ₩77,386 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,381 | ₩76,622 | ₩74,398 | ₩74,492 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,683 | ₩72,977 | ₩71,155 | ₩72,763 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,733 | ₩75,028 | ₩70,766 | ₩70,847 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩75,055 | ₩76,408 | ₩71,463 | ₩74,063 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,936 | ₩74,653 | ₩68,596 | ₩72,575 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,790 | ₩75,952 | ₩72,080 | ₩72,173 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,450 | ₩75,604 | ₩71,034 | ₩74,867 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩64,120 | ₩68,328 | ₩63,504 | ₩68,127 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,234 | ₩70,083 | ₩65,929 | ₩66,827 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,182 | ₩65,447 | ₩62,110 | ₩64,669 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,802 | ₩64,790 | ₩57,165 | ₩57,259 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,413 | ₩69,815 | ₩60,381 | ₩61,226 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩87,075 | ₩87,075 | ₩78,458 | ₩81,353 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,275 | ₩95,811 | ₩84,488 | ₩87,048 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,540 | ₩90,478 | ₩85,520 | ₩87,544 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩86,136 | ₩91,550 | ₩86,110 | ₩89,741 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,862 | ₩90,304 | ₩86,753 | ₩89,420 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩86,203 | ₩87,369 | ₩83,014 | ₩83,832 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,669 | ₩85,212 | ₩77,547 | ₩84,341 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,262 | ₩89,111 | ₩83,349 | ₩84,448 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,481 | ₩97,017 | ₩86,203 | ₩90,639 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,547 | ₩95,048 | ₩91,095 | ₩94,069 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,237 | ₩91,309 | ₩87,678 | ₩88,522 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩93,962 | ₩95,972 | ₩93,279 | ₩94,431 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,718 | ₩98,719 | ₩94,820 | ₩96,696 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,458 | ₩90,693 | ₩85,185 | ₩89,661 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,629 | ₩90,853 | ₩82,947 | ₩87,544 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩97,098 | ₩98,143 | ₩93,332 | ₩93,641 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,532 | ₩107,563 | ₩91,657 | ₩93,332 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩110,042 | ₩111,851 | ₩106,532 | ₩107,188 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,436 | ₩116,903 | ₩110,954 | ₩115,550 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,883 | ₩110,820 | ₩100,166 | ₩110,337 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,466 | ₩109,520 | ₩103,664 | ₩105,486 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,310 | ₩118,377 | ₩107,630 | ₩114,733 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩117,238 | ₩117,466 | ₩107,496 | ₩110,900 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,357 | ₩118,016 | ₩112,026 | ₩116,207 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩126,123 | ₩129,031 | ₩120,481 | ₩125,359 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩123,000 | ₩124,622 | ₩119,289 | ₩121,218 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩121,942 | ₩126,216 | ₩115,295 | ₩115,818 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,510 | ₩129,553 | ₩115,483 | ₩115,979 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩117,265 | ₩118,779 | ₩110,699 | ₩114,491 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,297 | ₩111,624 | ₩100,810 | ₩110,927 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,785 | ₩102,244 | ₩93,091 | ₩102,043 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩93,145 | ₩102,887 | ₩92,488 | ₩93,279 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩94,203 | ₩101,560 | ₩87,369 | ₩95,021 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,657 | ₩92,770 | ₩89,473 | ₩91,510 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩94,203 | ₩94,927 | ₩86,190 | ₩87,034 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,503 | ₩101,520 | ₩93,399 | ₩98,920 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩104,964 | ₩106,532 | ₩98,880 | ₩100,769 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,600 | ₩105,071 | ₩98,089 | ₩100,153 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,746 | ₩98,652 | ₩89,728 | ₩97,486 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,347 | ₩98,063 | ₩90,545 | ₩93,212 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,481 | ₩97,218 | ₩93,212 | ₩94,579 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,488 | ₩100,569 | ₩93,922 | ₩96,736 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,481 | ₩102,244 | ₩92,997 | ₩98,438 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩90,130 | ₩90,666 | ₩86,525 | ₩88,106 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,443 | ₩92,823 | ₩87,034 | ₩88,307 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩89,996 | ₩92,368 | ₩88,307 | ₩91,778 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,512 | ₩89,741 | ₩83,684 | ₩87,825 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,530 | ₩96,321 | ₩87,410 | ₩88,495 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩93,091 | ₩96,173 | ₩91,765 | ₩94,270 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,590 | ₩102,538 | ₩96,481 | ₩96,602 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩101,011 | ₩102,337 | ₩97,929 | ₩99,979 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩99,965 | ₩101,038 | ₩93,949 | ₩98,424 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,691 | ₩105,379 | ₩102,069 | ₩102,766 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,671 | ₩102,860 | ₩96,910 | ₩102,659 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩103,168 | ₩103,396 | ₩96,146 | ₩96,843 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩104,991 | ₩105,808 | ₩99,724 | ₩103,476 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,580 | ₩103,919 | ₩97,272 | ₩102,793 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩97,192 | ₩98,130 | ₩92,971 | ₩95,088 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,448 | ₩96,039 | ₩91,925 | ₩95,262 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,631 | ₩93,855 | ₩88,951 | ₩93,466 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,795 | ₩97,915 | ₩91,805 | ₩94,619 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,522 | ₩98,223 | ₩87,101 | ₩95,624 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩106,170 | ₩106,170 | ₩100,783 | ₩101,332 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩104,200 | ₩106,143 | ₩99,939 | ₩104,656 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩96,991 | ₩100,260 | ₩95,838 | ₩97,701 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,481 | ₩97,781 | ₩94,458 | ₩96,816 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,574 | ₩97,701 | ₩93,319 | ₩94,083 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,719 | ₩93,386 | ₩89,781 | ₩93,051 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩86,217 | ₩92,957 | ₩84,502 | ₩90,277 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,637 | ₩86,833 | ₩79,584 | ₩84,287 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩81,018 | ₩81,594 | ₩77,989 | ₩80,026 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,255 | ₩83,885 | ₩81,339 | ₩82,170 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,279 | ₩81,071 | ₩76,756 | ₩80,991 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,309 | ₩78,954 | ₩74,224 | ₩77,668 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,909 | ₩74,398 | ₩69,735 | ₩73,889 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,574 | ₩71,410 | ₩68,502 | ₩70,244 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,458 | ₩64,174 | ₩61,494 | ₩63,812 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,736 | ₩65,500 | ₩62,726 | ₩63,021 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,425 | ₩63,571 | ₩58,304 | ₩62,579 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,480 | ₩63,691 | ₩61,386 | ₩62,298 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,924 | ₩60,810 | ₩56,281 | ₩60,341 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,770 | ₩61,025 | ₩54,525 | ₩55,276 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩60,113 | ₩61,869 | ₩59,256 | ₩59,564 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,777 | ₩64,911 | ₩60,194 | ₩60,489 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,805 | ₩69,011 | ₩66,009 | ₩66,907 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,931 | ₩67,617 | ₩60,703 | ₩67,349 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,619 | ₩63,986 | ₩60,917 | ₩61,802 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,656 | ₩65,192 | ₩59,591 | ₩61,386 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,234 | ₩65,286 | ₩59,497 | ₩64,495 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩62,030 | ₩64,576 | ₩61,025 | ₩62,807 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩60,060 | ₩62,311 | ₩59,698 | ₩62,097 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,617 | ₩60,824 | ₩59,470 | ₩59,805 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,375 | ₩58,478 | ₩56,375 | ₩57,607 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,165 | ₩58,023 | ₩55,128 | ₩55,303 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,800 | ₩60,703 | ₩58,411 | ₩58,854 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,487 | ₩60,046 | ₩57,179 | ₩58,880 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,860 | ₩57,929 | ₩53,896 | ₩57,916 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,621 | ₩58,760 | ₩55,343 | ₩55,758 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,515 | ₩61,293 | ₩57,674 | ₩59,711 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,475 | ₩61,507 | ₩59,416 | ₩61,333 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,721 | ₩61,721 | ₩58,827 | ₩59,751 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩62,137 | ₩64,683 | ₩62,137 | ₩64,066 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,874 | ₩64,267 | ₩61,708 | ₩64,080 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,859 | ₩68,395 | ₩63,035 | ₩65,018 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,277 | ₩68,368 | ₩65,996 | ₩68,261 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,321 | ₩65,674 | ₩63,463 | ₩65,031 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,772 | ₩64,200 | ₩61,520 | ₩63,075 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,852 | ₩65,594 | ₩63,517 | ₩64,241 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,703 | ₩64,964 | ₩60,676 | ₩64,777 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,664 | ₩65,795 | ₩61,829 | ₩62,633 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,874 | ₩63,102 | ₩59,349 | ₩62,767 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,174 | ₩65,849 | ₩63,088 | ₩63,624 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,760 | ₩74,760 | ₩66,505 | ₩69,132 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,790 | ₩76,502 | ₩71,678 | ₩75,269 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,723 | ₩73,366 | ₩66,505 | ₩71,637 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩65,165 | ₩71,316 | ₩64,281 | ₩70,378 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,917 | ₩66,237 | ₩60,917 | ₩66,143 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,452 | ₩60,690 | ₩57,648 | ₩59,323 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,815 | ₩63,852 | ₩56,468 | ₩58,787 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩66,103 | ₩66,988 | ₩60,837 | ₩61,963 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,316 | ₩66,237 | ₩63,316 | ₩64,589 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,299 | ₩68,328 | ₩64,040 | ₩64,763 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,649 | ₩70,190 | ₩64,857 | ₩67,001 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,668 | ₩70,431 | ₩67,684 | ₩68,287 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,676 | ₩68,998 | ₩67,403 | ₩67,993 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩67,014 | ₩68,944 | ₩66,143 | ₩67,524 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,284 | ₩70,820 | ₩65,661 | ₩66,612 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,889 | ₩73,929 | ₩69,467 | ₩70,284 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,586 | ₩72,361 | ₩66,586 | ₩71,637 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,499 | ₩66,371 | ₩62,284 | ₩65,728 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,358 | ₩67,229 | ₩62,673 | ₩64,321 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩69,989 | ₩72,629 | ₩65,795 | ₩65,929 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,480 | ₩69,574 | ₩63,879 | ₩65,219 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩69,118 | ₩70,110 | ₩67,537 | ₩69,614 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,421 | ₩70,632 | ₩66,840 | ₩69,118 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩69,065 | ₩70,217 | ₩67,430 | ₩70,070 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,534 | ₩70,137 | ₩65,808 | ₩68,341 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩66,974 | ₩71,731 | ₩66,840 | ₩70,646 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩66,157 | ₩71,115 | ₩65,902 | ₩68,730 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,520 | ₩64,870 | ₩60,904 | ₩64,495 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩55,008 | ₩57,902 | ₩55,008 | ₩57,514 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,150 | ₩54,338 | ₩52,891 | ₩52,904 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩53,989 | ₩55,236 | ₩53,909 | ₩54,137 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,855 | ₩54,512 | ₩53,413 | ₩53,721 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,793 | ₩54,860 | ₩53,453 | ₩54,391 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩54,968 | ₩54,968 | ₩54,231 | ₩54,619 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,284 | ₩54,927 | ₩54,271 | ₩54,753 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩56,013 | ₩56,013 | ₩54,311 | ₩54,659 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,797 | ₩54,700 | ₩52,770 | ₩54,123 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,646 | ₩54,874 | ₩52,448 | ₩52,663 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,914 | ₩55,182 | ₩51,819 | ₩52,087 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,492 | ₩58,492 | ₩52,422 | ₩53,976 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩60,127 | ₩60,609 | ₩58,371 | ₩58,840 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩61,963 | ₩62,834 | ₩58,706 | ₩59,376 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩62,070 | ₩63,356 | ₩61,105 | ₩63,035 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,944 | ₩62,941 | ₩60,569 | ₩62,780 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩59,041 | ₩59,939 | ₩57,795 | ₩59,778 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,371 | ₩60,542 | ₩57,634 | ₩59,912 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,827 | ₩58,880 | ₩57,487 | ₩57,929 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩58,103 | ₩58,840 | ₩57,085 | ₩57,862 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,619 | ₩59,055 | ₩54,056 | ₩58,867 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,510 | ₩54,847 | ₩50,814 | ₩54,472 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩48,053 | ₩50,948 | ₩47,892 | ₩50,572 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,330 | ₩48,817 | ₩47,330 | ₩48,763 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,561 | ₩47,263 | ₩45,480 | ₩46,793 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,221 | ₩45,534 | ₩43,417 | ₩45,293 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,484 | ₩44,690 | ₩43,350 | ₩44,408 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,536 | ₩43,443 | ₩40,241 | ₩42,948 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,877 | ₩45,360 | ₩40,388 | ₩40,455 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,701 | ₩42,854 | ₩41,045 | ₩42,117 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,683 | ₩41,661 | ₩39,879 | ₩41,125 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,661 | ₩42,988 | ₩41,005 | ₩41,393 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,897 | ₩43,537 | ₩40,804 | ₩42,452 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,185 | ₩45,695 | ₩42,036 | ₩42,814 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,566 | ₩47,249 | ₩45,949 | ₩46,190 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,619 | ₩46,646 | ₩45,721 | ₩45,909 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩48,107 | ₩48,603 | ₩46,767 | ₩47,182 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,762 | ₩46,619 | ₩44,408 | ₩46,606 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩49,125 | ₩49,192 | ₩46,177 | ₩47,102 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,825 | ₩49,969 | ₩47,410 | ₩48,978 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,785 | ₩49,313 | ₩47,155 | ₩47,236 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,480 | ₩51,216 | ₩45,306 | ₩50,706 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩43,095 | ₩43,886 | ₩42,773 | ₩43,256 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,430 | ₩43,738 | ₩42,532 | ₩42,773 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,283 | ₩45,226 | ₩43,283 | ₩43,805 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩41,018 | ₩44,194 | ₩39,531 | ₩43,095 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩45,025 | ₩45,319 | ₩44,180 | ₩44,462 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,154 | ₩44,663 | ₩43,443 | ₩43,912 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,871 | ₩43,135 | ₩40,790 | ₩42,854 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,438 | ₩42,773 | ₩40,549 | ₩41,232 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩43,055 | ₩43,537 | ₩42,452 | ₩43,082 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩43,082 | ₩43,886 | ₩42,814 | ₩43,256 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,594 | ₩42,197 | ₩40,991 | ₩41,929 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,113 | ₩44,113 | ₩41,661 | ₩42,211 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩40,964 | ₩41,996 | ₩40,509 | ₩41,916 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,410 | ₩40,777 | ₩39,383 | ₩40,080 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,268 | ₩40,897 | ₩39,812 | ₩40,817 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,661 | ₩42,063 | ₩37,775 | ₩37,869 | -9.10% | 504.6만 |
|---|