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 | ₩69,334 | ₩69,334 | ₩65,278 | ₩65,747 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,276 | ₩70,565 | ₩66,590 | ₩68,263 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,334 | ₩70,351 | ₩68,410 | ₩69,963 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,326 | ₩74,607 | ₩71,288 | ₩71,462 | -3.85% | 293.8만 |
| 2026.10.05 | ₩75,036 | ₩75,705 | ₩72,787 | ₩73,122 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,470 | ₩75,665 | ₩72,452 | ₩74,982 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,525 | ₩71,890 | ₩69,173 | ₩70,806 | +0.40% | 361.5만 |
| 2026.09.30 | ₩72,854 | ₩73,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,110 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,282 | ₩73,791 | ₩72,158 | ₩72,466 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,181 | ₩72,024 | ₩69,079 | ₩71,181 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,636 | ₩72,680 | ₩70,686 | ₩71,756 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,588 | ₩70,980 | ₩68,999 | ₩70,525 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,470 | ₩73,470 | ₩69,816 | ₩71,368 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩69,079 | ₩73,363 | ₩68,665 | ₩73,068 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,173 | ₩69,963 | ₩67,594 | ₩69,856 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩64,970 | ₩67,487 | ₩64,555 | ₩67,326 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,154 | ₩65,198 | ₩63,070 | ₩64,181 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩63,900 | ₩63,980 | ₩60,674 | ₩61,945 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩63,980 | ₩64,140 | ₩61,196 | ₩62,079 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,337 | ₩65,131 | ₩62,641 | ₩63,070 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,406 | ₩69,307 | ₩66,925 | ₩69,240 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,657 | ₩67,246 | ₩65,466 | ₩66,295 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩68,035 | ₩69,802 | ₩67,393 | ₩68,731 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩65,947 | ₩68,812 | ₩65,653 | ₩67,888 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,726 | ₩64,649 | ₩62,681 | ₩63,940 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,869 | ₩63,498 | ₩60,634 | ₩62,829 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,330 | ₩63,257 | ₩60,861 | ₩63,137 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,374 | ₩62,521 | ₩60,687 | ₩61,209 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,288 | ₩65,251 | ₩63,163 | ₩63,311 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,651 | ₩68,919 | ₩63,792 | ₩64,087 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,110 | ₩70,779 | ₩67,848 | ₩69,253 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,184 | ₩65,385 | ₩63,752 | ₩64,783 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,693 | ₩66,376 | ₩64,783 | ₩65,184 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,305 | ₩65,586 | ₩62,963 | ₩64,114 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩69,066 | ₩69,294 | ₩66,255 | ₩67,273 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,156 | ₩69,923 | ₩67,139 | ₩68,076 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,670 | ₩74,273 | ₩67,902 | ₩68,116 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩76,950 | ₩79,239 | ₩72,038 | ₩73,403 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩80,015 | ₩83,294 | ₩79,640 | ₩82,049 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩77,017 | ₩80,805 | ₩76,789 | ₩78,958 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,152 | ₩78,409 | ₩73,684 | ₩77,298 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,294 | ₩76,535 | ₩74,313 | ₩74,407 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,600 | ₩72,894 | ₩71,074 | ₩72,680 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,648 | ₩74,942 | ₩70,686 | ₩70,766 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩74,969 | ₩76,321 | ₩71,382 | ₩73,978 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,856 | ₩74,567 | ₩68,517 | ₩72,493 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,707 | ₩75,866 | ₩71,997 | ₩72,091 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,368 | ₩75,518 | ₩70,953 | ₩74,781 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩64,047 | ₩68,250 | ₩63,431 | ₩68,049 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,156 | ₩70,003 | ₩65,854 | ₩66,750 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,110 | ₩65,372 | ₩62,039 | ₩64,596 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,731 | ₩64,716 | ₩57,100 | ₩57,194 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,334 | ₩69,735 | ₩60,312 | ₩61,156 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩86,975 | ₩86,975 | ₩78,369 | ₩81,260 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,167 | ₩95,702 | ₩84,392 | ₩86,948 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,438 | ₩90,375 | ₩85,422 | ₩87,444 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩86,038 | ₩91,446 | ₩86,011 | ₩89,639 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,759 | ₩90,201 | ₩86,654 | ₩89,317 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩86,105 | ₩87,270 | ₩82,919 | ₩83,736 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,577 | ₩85,115 | ₩77,458 | ₩84,245 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,162 | ₩89,010 | ₩83,254 | ₩84,352 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,371 | ₩96,907 | ₩86,105 | ₩90,535 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,440 | ₩94,939 | ₩90,991 | ₩93,962 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,134 | ₩91,205 | ₩87,577 | ₩88,421 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩93,855 | ₩95,863 | ₩93,172 | ₩94,323 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,608 | ₩98,607 | ₩94,712 | ₩96,585 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,359 | ₩90,589 | ₩85,088 | ₩89,558 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,528 | ₩90,750 | ₩82,853 | ₩87,444 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩96,987 | ₩98,031 | ₩93,226 | ₩93,534 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,410 | ₩107,441 | ₩91,553 | ₩93,226 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩109,917 | ₩111,724 | ₩106,410 | ₩107,066 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,309 | ₩116,770 | ₩110,827 | ₩115,418 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,764 | ₩110,693 | ₩100,052 | ₩110,211 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,341 | ₩109,395 | ₩103,546 | ₩105,366 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,175 | ₩118,242 | ₩107,508 | ₩114,602 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩117,104 | ₩117,332 | ₩107,374 | ₩110,773 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,227 | ₩117,881 | ₩111,898 | ₩116,074 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩125,979 | ₩128,883 | ₩120,344 | ₩125,216 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩122,860 | ₩124,480 | ₩119,152 | ₩121,080 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩121,803 | ₩126,072 | ₩115,164 | ₩115,686 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,378 | ₩129,405 | ₩115,351 | ₩115,846 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩117,131 | ₩118,644 | ₩110,573 | ₩114,361 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,180 | ₩111,496 | ₩100,695 | ₩110,800 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,675 | ₩102,127 | ₩92,985 | ₩101,926 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩93,038 | ₩102,769 | ₩92,383 | ₩93,172 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩94,096 | ₩101,444 | ₩87,270 | ₩94,912 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,553 | ₩92,664 | ₩89,371 | ₩91,405 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩94,096 | ₩94,819 | ₩86,092 | ₩86,935 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,394 | ₩101,404 | ₩93,293 | ₩98,807 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩104,844 | ₩106,410 | ₩98,767 | ₩100,654 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,484 | ₩104,951 | ₩97,977 | ₩100,039 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,643 | ₩98,540 | ₩89,625 | ₩97,375 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,237 | ₩97,951 | ₩90,442 | ₩93,105 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,371 | ₩97,107 | ₩93,105 | ₩94,471 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,373 | ₩100,454 | ₩93,815 | ₩96,626 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,371 | ₩102,127 | ₩92,891 | ₩98,325 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩90,027 | ₩90,562 | ₩86,426 | ₩88,006 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,339 | ₩92,717 | ₩86,935 | ₩88,206 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩89,893 | ₩92,262 | ₩88,206 | ₩91,673 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,413 | ₩89,639 | ₩83,589 | ₩87,725 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,421 | ₩96,211 | ₩87,310 | ₩88,394 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩92,985 | ₩96,063 | ₩91,660 | ₩94,163 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,477 | ₩102,421 | ₩96,371 | ₩96,492 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩100,895 | ₩102,220 | ₩97,817 | ₩99,865 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩99,851 | ₩100,922 | ₩93,842 | ₩98,312 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,572 | ₩105,259 | ₩101,953 | ₩102,649 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,557 | ₩102,742 | ₩96,800 | ₩102,542 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩103,050 | ₩103,278 | ₩96,037 | ₩96,733 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩104,871 | ₩105,687 | ₩99,610 | ₩103,358 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,469 | ₩103,800 | ₩97,161 | ₩102,676 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩97,081 | ₩98,018 | ₩92,864 | ₩94,979 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,342 | ₩95,930 | ₩91,820 | ₩95,153 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,526 | ₩93,748 | ₩88,849 | ₩93,360 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,683 | ₩97,803 | ₩91,700 | ₩94,511 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,421 | ₩98,111 | ₩87,002 | ₩95,515 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩106,049 | ₩106,049 | ₩100,668 | ₩101,217 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩104,081 | ₩106,022 | ₩99,825 | ₩104,536 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩96,880 | ₩100,146 | ₩95,729 | ₩97,589 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,371 | ₩97,670 | ₩94,350 | ₩96,706 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,467 | ₩97,589 | ₩93,212 | ₩93,975 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,616 | ₩93,279 | ₩89,679 | ₩92,945 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩86,118 | ₩92,851 | ₩84,405 | ₩90,174 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,546 | ₩86,734 | ₩79,493 | ₩84,191 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩80,925 | ₩81,501 | ₩77,900 | ₩79,935 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,160 | ₩83,789 | ₩81,246 | ₩82,076 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,191 | ₩80,979 | ₩76,669 | ₩80,898 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,223 | ₩78,864 | ₩74,139 | ₩77,579 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,829 | ₩74,313 | ₩69,655 | ₩73,804 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,494 | ₩71,328 | ₩68,424 | ₩70,164 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,387 | ₩64,100 | ₩61,423 | ₩63,739 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,662 | ₩65,425 | ₩62,655 | ₩62,949 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,358 | ₩63,498 | ₩58,238 | ₩62,507 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,410 | ₩63,618 | ₩61,316 | ₩62,226 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,859 | ₩60,741 | ₩56,217 | ₩60,272 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,701 | ₩60,955 | ₩54,463 | ₩55,213 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩60,045 | ₩61,798 | ₩59,188 | ₩59,496 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,703 | ₩64,836 | ₩60,125 | ₩60,419 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,728 | ₩68,932 | ₩65,934 | ₩66,831 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,861 | ₩67,540 | ₩60,634 | ₩67,273 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,548 | ₩63,913 | ₩60,848 | ₩61,731 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,582 | ₩65,118 | ₩59,523 | ₩61,316 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,165 | ₩65,211 | ₩59,429 | ₩64,422 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩61,959 | ₩64,502 | ₩60,955 | ₩62,735 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩59,991 | ₩62,240 | ₩59,630 | ₩62,026 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,549 | ₩60,754 | ₩59,402 | ₩59,737 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,310 | ₩58,412 | ₩56,310 | ₩57,542 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,100 | ₩57,957 | ₩55,065 | ₩55,239 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,733 | ₩60,634 | ₩58,345 | ₩58,786 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,421 | ₩59,978 | ₩57,113 | ₩58,813 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,798 | ₩57,863 | ₩53,834 | ₩57,850 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,555 | ₩58,693 | ₩55,280 | ₩55,695 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,446 | ₩61,223 | ₩57,609 | ₩59,643 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,406 | ₩61,437 | ₩59,349 | ₩61,263 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,651 | ₩61,651 | ₩58,760 | ₩59,683 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩62,066 | ₩64,609 | ₩62,066 | ₩63,993 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,802 | ₩64,194 | ₩61,637 | ₩64,007 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,781 | ₩68,317 | ₩62,963 | ₩64,944 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,202 | ₩68,290 | ₩65,921 | ₩68,183 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,248 | ₩65,599 | ₩63,391 | ₩64,957 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,699 | ₩64,127 | ₩61,450 | ₩63,003 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,779 | ₩65,519 | ₩63,444 | ₩64,167 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,634 | ₩64,890 | ₩60,607 | ₩64,703 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,592 | ₩65,720 | ₩61,758 | ₩62,561 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,802 | ₩63,029 | ₩59,282 | ₩62,695 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,100 | ₩65,773 | ₩63,016 | ₩63,552 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,674 | ₩74,674 | ₩66,429 | ₩69,053 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,707 | ₩76,414 | ₩71,596 | ₩75,183 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,640 | ₩73,282 | ₩66,429 | ₩71,556 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩65,091 | ₩71,234 | ₩64,207 | ₩70,297 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,848 | ₩66,162 | ₩60,848 | ₩66,068 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,385 | ₩60,620 | ₩57,582 | ₩59,255 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,745 | ₩63,779 | ₩56,404 | ₩58,720 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩66,028 | ₩66,911 | ₩60,767 | ₩61,892 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,244 | ₩66,162 | ₩63,244 | ₩64,515 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,225 | ₩68,250 | ₩63,966 | ₩64,689 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,571 | ₩70,110 | ₩64,783 | ₩66,925 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,588 | ₩70,351 | ₩67,607 | ₩68,209 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,598 | ₩68,919 | ₩67,326 | ₩67,915 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩66,938 | ₩68,865 | ₩66,068 | ₩67,447 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,204 | ₩70,739 | ₩65,586 | ₩66,536 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,804 | ₩73,844 | ₩69,387 | ₩70,204 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,510 | ₩72,278 | ₩66,510 | ₩71,556 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,427 | ₩66,295 | ₩62,213 | ₩65,653 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,282 | ₩67,152 | ₩62,601 | ₩64,248 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩69,909 | ₩72,546 | ₩65,720 | ₩65,854 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,401 | ₩69,494 | ₩63,806 | ₩65,144 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩69,039 | ₩70,030 | ₩67,460 | ₩69,535 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,343 | ₩70,552 | ₩66,764 | ₩69,039 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩68,986 | ₩70,137 | ₩67,353 | ₩69,990 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,454 | ₩70,057 | ₩65,733 | ₩68,263 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩66,898 | ₩71,649 | ₩66,764 | ₩70,565 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩66,081 | ₩71,034 | ₩65,827 | ₩68,651 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,450 | ₩64,796 | ₩60,834 | ₩64,422 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩54,945 | ₩57,836 | ₩54,945 | ₩57,448 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,088 | ₩54,276 | ₩52,830 | ₩52,844 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩53,928 | ₩55,173 | ₩53,847 | ₩54,075 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,794 | ₩54,450 | ₩53,352 | ₩53,660 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,731 | ₩54,798 | ₩53,392 | ₩54,329 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩54,905 | ₩54,905 | ₩54,169 | ₩54,557 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,222 | ₩54,865 | ₩54,209 | ₩54,691 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩55,949 | ₩55,949 | ₩54,249 | ₩54,597 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,737 | ₩54,637 | ₩52,710 | ₩54,062 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,584 | ₩54,811 | ₩52,388 | ₩52,603 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,851 | ₩55,119 | ₩51,759 | ₩52,027 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,425 | ₩58,425 | ₩52,362 | ₩53,914 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩60,058 | ₩60,540 | ₩58,305 | ₩58,773 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩61,892 | ₩62,762 | ₩58,639 | ₩59,308 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩61,999 | ₩63,284 | ₩61,035 | ₩62,963 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,875 | ₩62,869 | ₩60,500 | ₩62,708 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩58,974 | ₩59,871 | ₩57,729 | ₩59,710 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,305 | ₩60,473 | ₩57,568 | ₩59,844 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,760 | ₩58,813 | ₩57,421 | ₩57,863 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩58,037 | ₩58,773 | ₩57,020 | ₩57,796 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,557 | ₩58,987 | ₩53,995 | ₩58,800 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,452 | ₩54,784 | ₩50,756 | ₩54,410 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩47,998 | ₩50,889 | ₩47,838 | ₩50,515 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,275 | ₩48,761 | ₩47,275 | ₩48,708 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,509 | ₩47,209 | ₩45,428 | ₩46,740 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,170 | ₩45,482 | ₩43,367 | ₩45,241 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,434 | ₩44,639 | ₩43,300 | ₩44,358 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,489 | ₩43,394 | ₩40,195 | ₩42,899 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,826 | ₩45,308 | ₩40,342 | ₩40,409 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,654 | ₩42,805 | ₩40,998 | ₩42,069 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,637 | ₩41,614 | ₩39,833 | ₩41,078 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,614 | ₩42,939 | ₩40,958 | ₩41,346 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,851 | ₩43,488 | ₩40,757 | ₩42,403 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,134 | ₩45,643 | ₩41,988 | ₩42,765 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,513 | ₩47,195 | ₩45,897 | ₩46,138 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,566 | ₩46,593 | ₩45,669 | ₩45,857 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩48,052 | ₩48,547 | ₩46,713 | ₩47,128 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,709 | ₩46,566 | ₩44,358 | ₩46,553 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩49,069 | ₩49,136 | ₩46,124 | ₩47,048 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,771 | ₩49,912 | ₩47,356 | ₩48,922 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,731 | ₩49,256 | ₩47,101 | ₩47,182 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,428 | ₩51,157 | ₩45,254 | ₩50,648 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩43,046 | ₩43,836 | ₩42,725 | ₩43,206 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,380 | ₩43,688 | ₩42,484 | ₩42,725 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,233 | ₩45,174 | ₩43,233 | ₩43,755 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩40,971 | ₩44,143 | ₩39,485 | ₩43,046 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩44,973 | ₩45,268 | ₩44,130 | ₩44,411 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,103 | ₩44,612 | ₩43,394 | ₩43,862 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,824 | ₩43,086 | ₩40,744 | ₩42,805 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,390 | ₩42,725 | ₩40,503 | ₩41,185 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩43,006 | ₩43,488 | ₩42,403 | ₩43,032 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩43,032 | ₩43,836 | ₩42,765 | ₩43,206 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,547 | ₩42,149 | ₩40,944 | ₩41,881 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,063 | ₩44,063 | ₩41,614 | ₩42,162 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩40,918 | ₩41,948 | ₩40,463 | ₩41,868 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,365 | ₩40,730 | ₩39,338 | ₩40,034 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,222 | ₩40,851 | ₩39,767 | ₩40,770 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,614 | ₩42,015 | ₩37,732 | ₩37,826 | -9.10% | 504.6만 |
|---|