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 | ₩69,473 | ₩69,473 | ₩65,409 | ₩65,878 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,413 | ₩70,706 | ₩66,723 | ₩68,400 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,473 | ₩70,492 | ₩68,547 | ₩70,103 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,475 | ₩74,757 | ₩71,431 | ₩71,605 | -3.85% | 293.8만 |
| 2026.10.05 | ₩75,186 | ₩75,857 | ₩72,933 | ₩73,268 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,617 | ₩75,816 | ₩72,598 | ₩75,132 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,666 | ₩72,034 | ₩69,312 | ₩70,948 | +0.40% | 361.5만 |
| 2026.09.30 | ₩73,000 | ₩73,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,250 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,429 | ₩73,939 | ₩72,302 | ₩72,611 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,323 | ₩72,168 | ₩69,218 | ₩71,323 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,779 | ₩72,826 | ₩70,827 | ₩71,900 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,727 | ₩71,122 | ₩69,137 | ₩70,666 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,617 | ₩73,617 | ₩69,955 | ₩71,511 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩69,218 | ₩73,510 | ₩68,802 | ₩73,214 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,312 | ₩70,103 | ₩67,729 | ₩69,996 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩65,100 | ₩67,622 | ₩64,685 | ₩67,461 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,282 | ₩65,328 | ₩63,196 | ₩64,309 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩64,027 | ₩64,108 | ₩60,795 | ₩62,069 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩64,108 | ₩64,269 | ₩61,318 | ₩62,203 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,464 | ₩65,261 | ₩62,767 | ₩63,196 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,541 | ₩69,446 | ₩67,059 | ₩69,379 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,790 | ₩67,380 | ₩65,597 | ₩66,428 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩68,172 | ₩69,942 | ₩67,528 | ₩68,869 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩66,079 | ₩68,950 | ₩65,784 | ₩68,024 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,853 | ₩64,779 | ₩62,807 | ₩64,068 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,995 | ₩63,625 | ₩60,755 | ₩62,955 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,452 | ₩63,384 | ₩60,983 | ₩63,263 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,499 | ₩62,646 | ₩60,809 | ₩61,332 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,416 | ₩65,382 | ₩63,290 | ₩63,437 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,789 | ₩69,057 | ₩63,920 | ₩64,215 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,250 | ₩70,921 | ₩67,984 | ₩69,392 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,315 | ₩65,516 | ₩63,880 | ₩64,913 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,825 | ₩66,509 | ₩64,913 | ₩65,315 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,436 | ₩65,717 | ₩63,089 | ₩64,242 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩69,204 | ₩69,432 | ₩66,388 | ₩67,407 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,292 | ₩70,063 | ₩67,273 | ₩68,212 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,818 | ₩74,422 | ₩68,038 | ₩68,252 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩77,104 | ₩79,397 | ₩72,182 | ₩73,550 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩80,175 | ₩83,461 | ₩79,800 | ₩82,214 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩77,171 | ₩80,966 | ₩76,943 | ₩79,116 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,301 | ₩78,566 | ₩73,831 | ₩77,453 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,447 | ₩76,688 | ₩74,462 | ₩74,556 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,745 | ₩73,040 | ₩71,216 | ₩72,826 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,797 | ₩75,092 | ₩70,827 | ₩70,908 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩75,119 | ₩76,474 | ₩71,525 | ₩74,126 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,996 | ₩74,717 | ₩68,654 | ₩72,638 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,852 | ₩76,018 | ₩72,142 | ₩72,235 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,511 | ₩75,669 | ₩71,095 | ₩74,931 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩64,175 | ₩68,386 | ₩63,558 | ₩68,185 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,292 | ₩70,143 | ₩65,986 | ₩66,884 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,236 | ₩65,503 | ₩62,163 | ₩64,725 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,855 | ₩64,846 | ₩57,214 | ₩57,308 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,473 | ₩69,875 | ₩60,433 | ₩61,278 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩87,149 | ₩87,149 | ₩78,526 | ₩81,422 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,357 | ₩95,894 | ₩84,561 | ₩87,122 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,617 | ₩90,556 | ₩85,593 | ₩87,619 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩86,210 | ₩91,629 | ₩86,184 | ₩89,818 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,939 | ₩90,381 | ₩86,827 | ₩89,496 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩86,277 | ₩87,444 | ₩83,085 | ₩83,904 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,738 | ₩85,285 | ₩77,614 | ₩84,413 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,337 | ₩89,188 | ₩83,421 | ₩84,521 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,564 | ₩97,101 | ₩86,277 | ₩90,717 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,627 | ₩95,129 | ₩91,173 | ₩94,150 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,314 | ₩91,387 | ₩87,753 | ₩88,598 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩94,043 | ₩96,055 | ₩93,359 | ₩94,512 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,800 | ₩98,804 | ₩94,901 | ₩96,779 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,532 | ₩90,770 | ₩85,258 | ₩89,738 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,705 | ₩90,931 | ₩83,018 | ₩87,619 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩97,181 | ₩98,227 | ₩93,412 | ₩93,721 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,623 | ₩107,656 | ₩91,736 | ₩93,412 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩110,137 | ₩111,947 | ₩106,623 | ₩107,280 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,532 | ₩117,004 | ₩111,049 | ₩115,649 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,973 | ₩110,915 | ₩100,252 | ₩110,432 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,560 | ₩109,614 | ₩103,753 | ₩105,577 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,412 | ₩118,479 | ₩107,723 | ₩114,831 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩117,339 | ₩117,567 | ₩107,589 | ₩110,995 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,455 | ₩118,117 | ₩112,122 | ₩116,306 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩126,231 | ₩129,141 | ₩120,585 | ₩125,466 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩123,106 | ₩124,729 | ₩119,391 | ₩121,322 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩122,046 | ₩126,325 | ₩115,394 | ₩115,917 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,609 | ₩129,664 | ₩115,582 | ₩116,078 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩117,366 | ₩118,881 | ₩110,794 | ₩114,590 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,385 | ₩111,719 | ₩100,896 | ₩111,022 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,867 | ₩102,331 | ₩93,171 | ₩102,130 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩93,225 | ₩102,975 | ₩92,568 | ₩93,359 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩94,284 | ₩101,647 | ₩87,444 | ₩95,102 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,736 | ₩92,849 | ₩89,550 | ₩91,589 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩94,284 | ₩95,008 | ₩86,264 | ₩87,109 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,585 | ₩101,607 | ₩93,480 | ₩99,005 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩105,054 | ₩106,623 | ₩98,965 | ₩100,856 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,688 | ₩105,161 | ₩98,174 | ₩100,239 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,824 | ₩98,737 | ₩89,805 | ₩97,570 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,430 | ₩98,147 | ₩90,623 | ₩93,292 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,564 | ₩97,302 | ₩93,292 | ₩94,660 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,574 | ₩100,655 | ₩94,003 | ₩96,819 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,564 | ₩102,331 | ₩93,077 | ₩98,522 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩90,207 | ₩90,744 | ₩86,599 | ₩88,182 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,521 | ₩92,903 | ₩87,109 | ₩88,383 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩90,073 | ₩92,447 | ₩88,383 | ₩91,857 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,586 | ₩89,818 | ₩83,756 | ₩87,900 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,612 | ₩96,403 | ₩87,485 | ₩88,571 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩93,171 | ₩96,256 | ₩91,843 | ₩94,351 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,676 | ₩102,626 | ₩96,564 | ₩96,685 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩101,097 | ₩102,425 | ₩98,013 | ₩100,065 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩100,051 | ₩101,124 | ₩94,029 | ₩98,509 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,780 | ₩105,470 | ₩102,157 | ₩102,854 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,756 | ₩102,948 | ₩96,993 | ₩102,747 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩103,257 | ₩103,485 | ₩96,229 | ₩96,926 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩105,081 | ₩105,899 | ₩99,810 | ₩103,565 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,664 | ₩104,008 | ₩97,356 | ₩102,881 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩97,275 | ₩98,214 | ₩93,050 | ₩95,169 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,527 | ₩96,122 | ₩92,004 | ₩95,344 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,709 | ₩93,936 | ₩89,027 | ₩93,547 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,879 | ₩97,999 | ₩91,884 | ₩94,700 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,598 | ₩98,308 | ₩87,176 | ₩95,706 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩106,261 | ₩106,261 | ₩100,869 | ₩101,419 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩104,289 | ₩106,234 | ₩100,024 | ₩104,745 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩97,074 | ₩100,346 | ₩95,920 | ₩97,785 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,564 | ₩97,865 | ₩94,539 | ₩96,900 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,654 | ₩97,785 | ₩93,399 | ₩94,164 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,797 | ₩93,466 | ₩89,858 | ₩93,131 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩86,291 | ₩93,037 | ₩84,574 | ₩90,355 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,706 | ₩86,908 | ₩79,652 | ₩84,360 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩81,087 | ₩81,664 | ₩78,056 | ₩80,095 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,327 | ₩83,957 | ₩81,409 | ₩82,241 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,345 | ₩81,141 | ₩76,822 | ₩81,060 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,374 | ₩79,022 | ₩74,287 | ₩77,734 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,969 | ₩74,462 | ₩69,794 | ₩73,952 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,634 | ₩71,471 | ₩68,561 | ₩70,304 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,512 | ₩64,229 | ₩61,546 | ₩63,867 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,792 | ₩65,556 | ₩62,780 | ₩63,075 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,475 | ₩63,625 | ₩58,354 | ₩62,633 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,533 | ₩63,746 | ₩61,439 | ₩62,351 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,973 | ₩60,862 | ₩56,329 | ₩60,393 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,822 | ₩61,077 | ₩54,572 | ₩55,323 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩60,165 | ₩61,922 | ₩59,307 | ₩59,615 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,832 | ₩64,966 | ₩60,245 | ₩60,540 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,863 | ₩69,070 | ₩66,066 | ₩66,965 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,983 | ₩67,675 | ₩60,755 | ₩67,407 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,673 | ₩64,041 | ₩60,970 | ₩61,855 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,711 | ₩65,248 | ₩59,642 | ₩61,439 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,286 | ₩65,342 | ₩59,548 | ₩64,551 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩62,083 | ₩64,631 | ₩61,077 | ₩62,861 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩60,111 | ₩62,364 | ₩59,749 | ₩62,150 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,669 | ₩60,876 | ₩59,521 | ₩59,856 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,423 | ₩58,529 | ₩56,423 | ₩57,657 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,214 | ₩58,073 | ₩55,176 | ₩55,350 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,851 | ₩60,755 | ₩58,462 | ₩58,904 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,536 | ₩60,098 | ₩57,228 | ₩58,931 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,907 | ₩57,979 | ₩53,942 | ₩57,965 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,670 | ₩58,810 | ₩55,390 | ₩55,806 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,567 | ₩61,345 | ₩57,724 | ₩59,763 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,527 | ₩61,560 | ₩59,467 | ₩61,385 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,774 | ₩61,774 | ₩58,877 | ₩59,803 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩62,190 | ₩64,738 | ₩62,190 | ₩64,121 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,928 | ₩64,323 | ₩61,761 | ₩64,135 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,917 | ₩68,453 | ₩63,089 | ₩65,074 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,334 | ₩68,426 | ₩66,053 | ₩68,319 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,376 | ₩65,731 | ₩63,518 | ₩65,087 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,826 | ₩64,255 | ₩61,573 | ₩63,129 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,907 | ₩65,650 | ₩63,571 | ₩64,296 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,755 | ₩65,020 | ₩60,728 | ₩64,832 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,719 | ₩65,851 | ₩61,882 | ₩62,686 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,928 | ₩63,156 | ₩59,400 | ₩62,820 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,229 | ₩65,905 | ₩63,142 | ₩63,679 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,824 | ₩74,824 | ₩66,562 | ₩69,191 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,852 | ₩76,567 | ₩71,739 | ₩75,334 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,785 | ₩73,429 | ₩66,562 | ₩71,699 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩65,221 | ₩71,377 | ₩64,336 | ₩70,438 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,970 | ₩66,294 | ₩60,970 | ₩66,200 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,502 | ₩60,742 | ₩57,697 | ₩59,374 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,868 | ₩63,907 | ₩56,517 | ₩58,837 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩66,160 | ₩67,045 | ₩60,889 | ₩62,016 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,370 | ₩66,294 | ₩63,370 | ₩64,644 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,355 | ₩68,386 | ₩64,095 | ₩64,819 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,708 | ₩70,250 | ₩64,913 | ₩67,059 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,727 | ₩70,492 | ₩67,742 | ₩68,346 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,735 | ₩69,057 | ₩67,461 | ₩68,051 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩67,072 | ₩69,003 | ₩66,200 | ₩67,582 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,344 | ₩70,881 | ₩65,717 | ₩66,670 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,952 | ₩73,992 | ₩69,526 | ₩70,344 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,643 | ₩72,423 | ₩66,643 | ₩71,699 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,552 | ₩66,428 | ₩62,338 | ₩65,784 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,415 | ₩67,286 | ₩62,727 | ₩64,376 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩70,049 | ₩72,691 | ₩65,851 | ₩65,986 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,540 | ₩69,634 | ₩63,934 | ₩65,275 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩69,178 | ₩70,170 | ₩67,595 | ₩69,674 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,480 | ₩70,693 | ₩66,898 | ₩69,178 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩69,124 | ₩70,277 | ₩67,488 | ₩70,130 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,593 | ₩70,197 | ₩65,865 | ₩68,400 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩67,032 | ₩71,793 | ₩66,898 | ₩70,706 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩66,214 | ₩71,176 | ₩65,959 | ₩68,789 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,573 | ₩64,926 | ₩60,956 | ₩64,551 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩55,055 | ₩57,952 | ₩55,055 | ₩57,563 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,197 | ₩54,384 | ₩52,936 | ₩52,949 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩54,036 | ₩55,283 | ₩53,955 | ₩54,183 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,902 | ₩54,559 | ₩53,459 | ₩53,768 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,840 | ₩54,907 | ₩53,499 | ₩54,438 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩55,015 | ₩55,015 | ₩54,277 | ₩54,666 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,331 | ₩54,975 | ₩54,317 | ₩54,800 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩56,061 | ₩56,061 | ₩54,358 | ₩54,706 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,842 | ₩54,747 | ₩52,815 | ₩54,170 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,693 | ₩54,921 | ₩52,493 | ₩52,708 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,961 | ₩55,229 | ₩51,863 | ₩52,131 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,542 | ₩58,542 | ₩52,467 | ₩54,022 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩60,178 | ₩60,661 | ₩58,421 | ₩58,891 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩62,016 | ₩62,887 | ₩58,757 | ₩59,427 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩62,123 | ₩63,411 | ₩61,157 | ₩63,089 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,996 | ₩62,995 | ₩60,621 | ₩62,834 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩59,092 | ₩59,991 | ₩57,845 | ₩59,830 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,421 | ₩60,594 | ₩57,684 | ₩59,964 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,877 | ₩58,931 | ₩57,536 | ₩57,979 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩58,153 | ₩58,891 | ₩57,134 | ₩57,912 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,666 | ₩59,105 | ₩54,103 | ₩58,918 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,555 | ₩54,894 | ₩50,857 | ₩54,519 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩48,094 | ₩50,991 | ₩47,933 | ₩50,616 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,370 | ₩48,859 | ₩47,370 | ₩48,805 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,600 | ₩47,303 | ₩45,519 | ₩46,834 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,259 | ₩45,573 | ₩43,454 | ₩45,332 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,521 | ₩44,728 | ₩43,387 | ₩44,446 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,570 | ₩43,481 | ₩40,275 | ₩42,984 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,916 | ₩45,399 | ₩40,423 | ₩40,490 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,737 | ₩42,891 | ₩41,080 | ₩42,153 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,718 | ₩41,697 | ₩39,913 | ₩41,161 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,697 | ₩43,025 | ₩41,040 | ₩41,429 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,933 | ₩43,575 | ₩40,839 | ₩42,488 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,224 | ₩45,734 | ₩42,073 | ₩42,850 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,606 | ₩47,290 | ₩45,989 | ₩46,230 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,659 | ₩46,686 | ₩45,761 | ₩45,948 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩48,148 | ₩48,644 | ₩46,807 | ₩47,223 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,801 | ₩46,659 | ₩44,446 | ₩46,646 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩49,167 | ₩49,234 | ₩46,217 | ₩47,142 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,866 | ₩50,012 | ₩47,451 | ₩49,020 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,826 | ₩49,355 | ₩47,196 | ₩47,276 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,519 | ₩51,260 | ₩45,345 | ₩50,750 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩43,132 | ₩43,923 | ₩42,810 | ₩43,293 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,467 | ₩43,776 | ₩42,569 | ₩42,810 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,320 | ₩45,264 | ₩43,320 | ₩43,843 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩41,053 | ₩44,232 | ₩39,565 | ₩43,132 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩45,063 | ₩45,358 | ₩44,218 | ₩44,500 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,192 | ₩44,701 | ₩43,481 | ₩43,950 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,906 | ₩43,172 | ₩40,825 | ₩42,891 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,475 | ₩42,810 | ₩40,584 | ₩41,268 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩43,092 | ₩43,575 | ₩42,488 | ₩43,119 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩43,119 | ₩43,923 | ₩42,850 | ₩43,293 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,630 | ₩42,233 | ₩41,026 | ₩41,965 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,151 | ₩44,151 | ₩41,697 | ₩42,247 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩41,000 | ₩42,032 | ₩40,544 | ₩41,952 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,444 | ₩40,812 | ₩39,417 | ₩40,114 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,302 | ₩40,933 | ₩39,846 | ₩40,852 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,697 | ₩42,099 | ₩37,808 | ₩37,901 | -9.10% | 504.6만 |
|---|