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 | ₩69,344 | ₩69,344 | ₩65,287 | ₩65,756 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,286 | ₩70,575 | ₩66,599 | ₩68,273 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,344 | ₩70,361 | ₩68,420 | ₩69,973 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,337 | ₩74,618 | ₩71,298 | ₩71,472 | -3.85% | 293.8만 |
| 2026.10.05 | ₩75,046 | ₩75,716 | ₩72,797 | ₩73,132 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,480 | ₩75,676 | ₩72,463 | ₩74,993 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,535 | ₩71,901 | ₩69,183 | ₩70,816 | +0.40% | 361.5만 |
| 2026.09.30 | ₩72,864 | ₩73,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,120 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,293 | ₩73,801 | ₩72,168 | ₩72,476 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,191 | ₩72,034 | ₩69,089 | ₩71,191 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,646 | ₩72,690 | ₩70,696 | ₩71,767 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,598 | ₩70,990 | ₩69,009 | ₩70,535 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,480 | ₩73,480 | ₩69,826 | ₩71,378 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩69,089 | ₩73,373 | ₩68,674 | ₩73,079 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,183 | ₩69,973 | ₩67,603 | ₩69,866 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩64,980 | ₩67,496 | ₩64,565 | ₩67,336 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,163 | ₩65,207 | ₩63,079 | ₩64,190 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩63,909 | ₩63,989 | ₩60,682 | ₩61,954 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩63,989 | ₩64,150 | ₩61,204 | ₩62,088 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,346 | ₩65,140 | ₩62,650 | ₩63,079 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,416 | ₩69,317 | ₩66,934 | ₩69,250 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,666 | ₩67,255 | ₩65,475 | ₩66,305 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩68,045 | ₩69,812 | ₩67,403 | ₩68,741 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩65,957 | ₩68,822 | ₩65,662 | ₩67,898 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,735 | ₩64,658 | ₩62,690 | ₩63,949 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,878 | ₩63,507 | ₩60,642 | ₩62,838 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,338 | ₩63,266 | ₩60,870 | ₩63,146 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,382 | ₩62,530 | ₩60,696 | ₩61,218 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,297 | ₩65,261 | ₩63,172 | ₩63,320 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,661 | ₩68,929 | ₩63,801 | ₩64,096 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,120 | ₩70,789 | ₩67,858 | ₩69,263 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,194 | ₩65,395 | ₩63,761 | ₩64,792 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,702 | ₩66,385 | ₩64,792 | ₩65,194 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,314 | ₩65,595 | ₩62,972 | ₩64,123 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩69,076 | ₩69,303 | ₩66,265 | ₩67,282 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,166 | ₩69,933 | ₩67,148 | ₩68,085 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,681 | ₩74,283 | ₩67,911 | ₩68,125 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩76,961 | ₩79,250 | ₩72,048 | ₩73,413 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩80,026 | ₩83,306 | ₩79,651 | ₩82,061 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩77,028 | ₩80,816 | ₩76,800 | ₩78,969 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,163 | ₩78,420 | ₩73,694 | ₩77,309 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,305 | ₩76,546 | ₩74,324 | ₩74,417 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,610 | ₩72,905 | ₩71,084 | ₩72,690 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,658 | ₩74,953 | ₩70,696 | ₩70,776 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩74,979 | ₩76,332 | ₩71,392 | ₩73,989 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,866 | ₩74,578 | ₩68,527 | ₩72,503 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,717 | ₩75,876 | ₩72,008 | ₩72,101 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,378 | ₩75,528 | ₩70,963 | ₩74,792 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩64,056 | ₩68,259 | ₩63,440 | ₩68,058 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,166 | ₩70,013 | ₩65,863 | ₩66,760 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,119 | ₩65,381 | ₩62,048 | ₩64,605 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,740 | ₩64,725 | ₩57,108 | ₩57,202 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,344 | ₩69,745 | ₩60,321 | ₩61,164 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩86,987 | ₩86,987 | ₩78,380 | ₩81,271 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,180 | ₩95,716 | ₩84,404 | ₩86,961 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,451 | ₩90,388 | ₩85,435 | ₩87,456 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩86,050 | ₩91,459 | ₩86,024 | ₩89,651 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,772 | ₩90,214 | ₩86,666 | ₩89,330 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩86,117 | ₩87,282 | ₩82,931 | ₩83,748 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,589 | ₩85,127 | ₩77,469 | ₩84,257 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,175 | ₩89,022 | ₩83,266 | ₩84,364 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,385 | ₩96,920 | ₩86,117 | ₩90,548 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,453 | ₩94,953 | ₩91,003 | ₩93,975 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,147 | ₩91,218 | ₩87,590 | ₩88,433 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩93,868 | ₩95,876 | ₩93,186 | ₩94,337 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,622 | ₩98,621 | ₩94,725 | ₩96,599 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,372 | ₩90,602 | ₩85,100 | ₩89,571 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,540 | ₩90,763 | ₩82,864 | ₩87,456 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩97,001 | ₩98,045 | ₩93,239 | ₩93,547 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,425 | ₩107,456 | ₩91,566 | ₩93,239 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩109,932 | ₩111,740 | ₩106,425 | ₩107,081 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,325 | ₩116,786 | ₩110,843 | ₩115,434 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,778 | ₩110,709 | ₩100,066 | ₩110,227 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,357 | ₩109,410 | ₩103,560 | ₩105,381 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,192 | ₩118,259 | ₩107,523 | ₩114,618 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩117,121 | ₩117,349 | ₩107,389 | ₩110,789 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,243 | ₩117,898 | ₩111,914 | ₩116,090 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩125,997 | ₩128,901 | ₩120,361 | ₩125,234 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩122,877 | ₩124,497 | ₩119,169 | ₩121,097 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩121,820 | ₩126,090 | ₩115,180 | ₩115,702 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,394 | ₩129,424 | ₩115,367 | ₩115,863 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩117,148 | ₩118,661 | ₩110,588 | ₩114,377 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,195 | ₩111,512 | ₩100,709 | ₩110,816 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,689 | ₩102,141 | ₩92,998 | ₩101,940 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩93,052 | ₩102,784 | ₩92,396 | ₩93,186 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩94,109 | ₩101,459 | ₩87,282 | ₩94,926 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,566 | ₩92,677 | ₩89,384 | ₩91,418 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩94,109 | ₩94,832 | ₩86,104 | ₩86,947 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,408 | ₩101,418 | ₩93,306 | ₩98,821 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩104,859 | ₩106,425 | ₩98,781 | ₩100,669 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,499 | ₩104,966 | ₩97,991 | ₩100,053 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,655 | ₩98,554 | ₩89,638 | ₩97,389 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,251 | ₩97,965 | ₩90,455 | ₩93,119 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,385 | ₩97,121 | ₩93,119 | ₩94,484 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,388 | ₩100,468 | ₩93,828 | ₩96,639 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,385 | ₩102,141 | ₩92,904 | ₩98,339 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩90,040 | ₩90,575 | ₩86,439 | ₩88,018 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,352 | ₩92,730 | ₩86,947 | ₩88,219 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩89,906 | ₩92,275 | ₩88,219 | ₩91,686 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,425 | ₩89,651 | ₩83,601 | ₩87,737 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,434 | ₩96,224 | ₩87,322 | ₩88,406 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩92,998 | ₩96,077 | ₩91,673 | ₩94,176 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,491 | ₩102,436 | ₩96,385 | ₩96,505 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩100,910 | ₩102,235 | ₩97,831 | ₩99,879 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩99,866 | ₩100,936 | ₩93,855 | ₩98,326 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,587 | ₩105,274 | ₩101,967 | ₩102,663 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,571 | ₩102,757 | ₩96,813 | ₩102,556 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩103,065 | ₩103,293 | ₩96,050 | ₩96,746 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩104,886 | ₩105,702 | ₩99,625 | ₩103,373 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,483 | ₩103,815 | ₩97,175 | ₩102,690 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩97,094 | ₩98,032 | ₩92,878 | ₩94,993 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,356 | ₩95,943 | ₩91,833 | ₩95,167 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,539 | ₩93,761 | ₩88,862 | ₩93,373 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,697 | ₩97,817 | ₩91,713 | ₩94,524 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,433 | ₩98,125 | ₩87,014 | ₩95,528 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩106,064 | ₩106,064 | ₩100,682 | ₩101,231 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩104,096 | ₩106,037 | ₩99,839 | ₩104,551 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩96,894 | ₩100,160 | ₩95,742 | ₩97,603 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,385 | ₩97,683 | ₩94,364 | ₩96,720 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,480 | ₩97,603 | ₩93,226 | ₩93,989 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,629 | ₩93,293 | ₩89,692 | ₩92,958 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩86,131 | ₩92,864 | ₩84,417 | ₩90,187 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,558 | ₩86,746 | ₩79,504 | ₩84,203 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩80,937 | ₩81,512 | ₩77,911 | ₩79,946 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,172 | ₩83,801 | ₩81,258 | ₩82,088 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,202 | ₩80,990 | ₩76,680 | ₩80,910 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,234 | ₩78,875 | ₩74,149 | ₩77,590 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,839 | ₩74,324 | ₩69,665 | ₩73,815 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,504 | ₩71,338 | ₩68,433 | ₩70,174 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,396 | ₩64,109 | ₩61,432 | ₩63,748 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,672 | ₩65,435 | ₩62,664 | ₩62,958 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,366 | ₩63,507 | ₩58,246 | ₩62,516 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,419 | ₩63,627 | ₩61,325 | ₩62,235 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,867 | ₩60,749 | ₩56,225 | ₩60,281 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,709 | ₩60,963 | ₩54,471 | ₩55,221 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩60,053 | ₩61,807 | ₩59,196 | ₩59,504 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,712 | ₩64,846 | ₩60,134 | ₩60,428 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,737 | ₩68,942 | ₩65,943 | ₩66,840 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,870 | ₩67,550 | ₩60,642 | ₩67,282 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,557 | ₩63,922 | ₩60,856 | ₩61,740 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,591 | ₩65,127 | ₩59,531 | ₩61,325 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,174 | ₩65,220 | ₩59,437 | ₩64,431 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩61,967 | ₩64,511 | ₩60,963 | ₩62,744 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩60,000 | ₩62,249 | ₩59,638 | ₩62,034 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,558 | ₩60,763 | ₩59,411 | ₩59,745 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,318 | ₩58,420 | ₩56,318 | ₩57,550 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,108 | ₩57,965 | ₩55,073 | ₩55,247 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,741 | ₩60,642 | ₩58,353 | ₩58,795 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,429 | ₩59,986 | ₩57,121 | ₩58,822 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,806 | ₩57,871 | ₩53,842 | ₩57,858 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,563 | ₩58,701 | ₩55,287 | ₩55,702 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,455 | ₩61,231 | ₩57,617 | ₩59,652 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,415 | ₩61,445 | ₩59,357 | ₩61,271 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,660 | ₩61,660 | ₩58,768 | ₩59,692 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩62,075 | ₩64,618 | ₩62,075 | ₩64,002 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,811 | ₩64,203 | ₩61,646 | ₩64,016 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,791 | ₩68,326 | ₩62,972 | ₩64,953 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,211 | ₩68,299 | ₩65,930 | ₩68,192 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,257 | ₩65,609 | ₩63,400 | ₩64,966 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,708 | ₩64,136 | ₩61,459 | ₩63,012 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,788 | ₩65,528 | ₩63,453 | ₩64,176 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,642 | ₩64,899 | ₩60,615 | ₩64,712 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,601 | ₩65,729 | ₩61,767 | ₩62,570 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,811 | ₩63,038 | ₩59,290 | ₩62,704 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,109 | ₩65,783 | ₩63,025 | ₩63,561 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,685 | ₩74,685 | ₩66,439 | ₩69,063 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,717 | ₩76,425 | ₩71,606 | ₩75,194 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,650 | ₩73,293 | ₩66,439 | ₩71,566 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩65,100 | ₩71,245 | ₩64,216 | ₩70,307 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,856 | ₩66,171 | ₩60,856 | ₩66,077 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,393 | ₩60,629 | ₩57,590 | ₩59,263 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,753 | ₩63,788 | ₩56,412 | ₩58,728 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩66,037 | ₩66,921 | ₩60,776 | ₩61,901 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,253 | ₩66,171 | ₩63,253 | ₩64,524 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,234 | ₩68,259 | ₩63,976 | ₩64,698 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,581 | ₩70,120 | ₩64,792 | ₩66,934 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,598 | ₩70,361 | ₩67,617 | ₩68,219 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,607 | ₩68,929 | ₩67,336 | ₩67,925 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩66,947 | ₩68,875 | ₩66,077 | ₩67,456 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,214 | ₩70,749 | ₩65,595 | ₩66,546 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,815 | ₩73,855 | ₩69,397 | ₩70,214 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,519 | ₩72,289 | ₩66,519 | ₩71,566 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,436 | ₩66,305 | ₩62,222 | ₩65,662 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,291 | ₩67,162 | ₩62,610 | ₩64,257 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩69,919 | ₩72,556 | ₩65,729 | ₩65,863 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,411 | ₩69,504 | ₩63,815 | ₩65,154 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩69,049 | ₩70,040 | ₩67,469 | ₩69,544 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,353 | ₩70,562 | ₩66,773 | ₩69,049 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩68,996 | ₩70,147 | ₩67,362 | ₩70,000 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,464 | ₩70,067 | ₩65,743 | ₩68,273 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩66,907 | ₩71,660 | ₩66,773 | ₩70,575 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩66,091 | ₩71,044 | ₩65,836 | ₩68,661 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,459 | ₩64,805 | ₩60,843 | ₩64,431 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩54,953 | ₩57,844 | ₩54,953 | ₩57,456 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,096 | ₩54,283 | ₩52,838 | ₩52,851 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩53,935 | ₩55,180 | ₩53,855 | ₩54,083 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,802 | ₩54,458 | ₩53,360 | ₩53,668 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,739 | ₩54,806 | ₩53,400 | ₩54,337 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩54,913 | ₩54,913 | ₩54,176 | ₩54,565 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,230 | ₩54,872 | ₩54,217 | ₩54,698 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩55,957 | ₩55,957 | ₩54,257 | ₩54,605 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,744 | ₩54,645 | ₩52,717 | ₩54,069 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,591 | ₩54,819 | ₩52,396 | ₩52,610 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,859 | ₩55,127 | ₩51,767 | ₩52,034 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,433 | ₩58,433 | ₩52,369 | ₩53,922 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩60,067 | ₩60,548 | ₩58,313 | ₩58,781 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩61,901 | ₩62,771 | ₩58,648 | ₩59,317 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩62,008 | ₩63,293 | ₩61,044 | ₩62,972 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,883 | ₩62,878 | ₩60,508 | ₩62,717 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩58,982 | ₩59,879 | ₩57,737 | ₩59,719 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,313 | ₩60,482 | ₩57,577 | ₩59,852 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,768 | ₩58,822 | ₩57,429 | ₩57,871 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩58,045 | ₩58,781 | ₩57,028 | ₩57,804 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,565 | ₩58,996 | ₩54,002 | ₩58,808 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,459 | ₩54,792 | ₩50,763 | ₩54,417 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩48,005 | ₩50,897 | ₩47,844 | ₩50,522 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,282 | ₩48,768 | ₩47,282 | ₩48,715 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,515 | ₩47,215 | ₩45,435 | ₩46,747 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,176 | ₩45,488 | ₩43,373 | ₩45,247 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,440 | ₩44,645 | ₩43,306 | ₩44,364 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,495 | ₩43,400 | ₩40,201 | ₩42,905 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,832 | ₩45,314 | ₩40,348 | ₩40,415 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,660 | ₩42,811 | ₩41,004 | ₩42,075 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,642 | ₩41,620 | ₩39,839 | ₩41,084 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,620 | ₩42,945 | ₩40,964 | ₩41,352 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,857 | ₩43,494 | ₩40,763 | ₩42,409 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,140 | ₩45,649 | ₩41,994 | ₩42,771 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,519 | ₩47,202 | ₩45,903 | ₩46,144 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,573 | ₩46,599 | ₩45,676 | ₩45,863 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩48,059 | ₩48,554 | ₩46,720 | ₩47,135 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,716 | ₩46,573 | ₩44,364 | ₩46,559 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩49,076 | ₩49,143 | ₩46,131 | ₩47,055 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,777 | ₩49,919 | ₩47,362 | ₩48,929 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,737 | ₩49,263 | ₩47,108 | ₩47,188 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,435 | ₩51,164 | ₩45,261 | ₩50,656 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩43,052 | ₩43,842 | ₩42,731 | ₩43,213 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,387 | ₩43,695 | ₩42,490 | ₩42,731 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,239 | ₩45,180 | ₩43,239 | ₩43,761 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩40,977 | ₩44,150 | ₩39,491 | ₩43,052 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩44,980 | ₩45,274 | ₩44,136 | ₩44,417 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,110 | ₩44,618 | ₩43,400 | ₩43,869 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,830 | ₩43,092 | ₩40,749 | ₩42,811 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,396 | ₩42,731 | ₩40,508 | ₩41,191 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩43,012 | ₩43,494 | ₩42,409 | ₩43,039 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩43,039 | ₩43,842 | ₩42,771 | ₩43,213 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,553 | ₩42,155 | ₩40,950 | ₩41,887 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,069 | ₩44,069 | ₩41,620 | ₩42,168 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩40,923 | ₩41,954 | ₩40,468 | ₩41,874 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,371 | ₩40,736 | ₩39,344 | ₩40,040 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,227 | ₩40,857 | ₩39,772 | ₩40,776 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,620 | ₩42,021 | ₩37,737 | ₩37,831 | -9.10% | 504.6만 |
|---|