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 | ₩69,235 | ₩69,235 | ₩65,185 | ₩65,653 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,179 | ₩70,464 | ₩66,495 | ₩68,166 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,235 | ₩70,251 | ₩68,313 | ₩69,863 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,220 | ₩74,501 | ₩71,186 | ₩71,360 | -3.85% | 293.8만 |
| 2026.10.05 | ₩74,929 | ₩75,597 | ₩72,683 | ₩73,017 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,365 | ₩75,557 | ₩72,349 | ₩74,875 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,424 | ₩71,788 | ₩69,074 | ₩70,705 | +0.40% | 361.5만 |
| 2026.09.30 | ₩72,750 | ₩73,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,010 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,178 | ₩73,686 | ₩72,055 | ₩72,362 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,079 | ₩71,921 | ₩68,981 | ₩71,079 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,534 | ₩72,576 | ₩70,585 | ₩71,654 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,489 | ₩70,879 | ₩68,901 | ₩70,424 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,365 | ₩73,365 | ₩69,716 | ₩71,266 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩68,981 | ₩73,258 | ₩68,567 | ₩72,964 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,074 | ₩69,863 | ₩67,497 | ₩69,756 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩64,878 | ₩67,390 | ₩64,463 | ₩67,230 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,062 | ₩65,105 | ₩62,980 | ₩64,089 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩63,808 | ₩63,889 | ₩60,587 | ₩61,857 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩63,889 | ₩64,049 | ₩61,108 | ₩61,991 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,247 | ₩65,038 | ₩62,552 | ₩62,980 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,310 | ₩69,208 | ₩66,829 | ₩69,141 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,562 | ₩67,150 | ₩65,372 | ₩66,201 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩67,938 | ₩69,703 | ₩67,297 | ₩68,633 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩65,853 | ₩68,714 | ₩65,559 | ₩67,791 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,635 | ₩64,557 | ₩62,592 | ₩63,848 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,779 | ₩63,407 | ₩60,547 | ₩62,739 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,242 | ₩63,167 | ₩60,774 | ₩63,046 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,285 | ₩62,432 | ₩60,601 | ₩61,122 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,196 | ₩65,158 | ₩63,073 | ₩63,220 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,553 | ₩68,821 | ₩63,701 | ₩63,995 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,010 | ₩70,678 | ₩67,751 | ₩69,155 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,091 | ₩65,292 | ₩63,661 | ₩64,690 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,599 | ₩66,281 | ₩64,690 | ₩65,091 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,212 | ₩65,492 | ₩62,873 | ₩64,022 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩68,968 | ₩69,195 | ₩66,161 | ₩67,177 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,059 | ₩69,823 | ₩67,043 | ₩67,978 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,565 | ₩74,167 | ₩67,805 | ₩68,019 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩76,840 | ₩79,126 | ₩71,935 | ₩73,298 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩79,901 | ₩83,175 | ₩79,527 | ₩81,932 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩76,907 | ₩80,689 | ₩76,680 | ₩78,845 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,047 | ₩78,297 | ₩73,579 | ₩77,187 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,185 | ₩76,426 | ₩74,207 | ₩74,300 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,496 | ₩72,790 | ₩70,972 | ₩72,576 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,541 | ₩74,835 | ₩70,585 | ₩70,665 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩74,862 | ₩76,212 | ₩71,280 | ₩73,873 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,756 | ₩74,461 | ₩68,420 | ₩72,389 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,603 | ₩75,757 | ₩71,895 | ₩71,988 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,266 | ₩75,410 | ₩70,852 | ₩74,675 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩63,955 | ₩68,152 | ₩63,341 | ₩67,952 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,059 | ₩69,903 | ₩65,760 | ₩66,655 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,020 | ₩65,279 | ₩61,950 | ₩64,503 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,643 | ₩64,624 | ₩57,019 | ₩57,112 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,235 | ₩69,636 | ₩60,226 | ₩61,068 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩86,851 | ₩86,851 | ₩78,257 | ₩81,144 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,031 | ₩95,565 | ₩84,271 | ₩86,824 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,310 | ₩90,246 | ₩85,301 | ₩87,319 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩85,915 | ₩91,315 | ₩85,889 | ₩89,511 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,631 | ₩90,072 | ₩86,530 | ₩89,190 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩85,982 | ₩87,145 | ₩82,801 | ₩83,616 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,462 | ₩84,993 | ₩77,348 | ₩84,124 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,038 | ₩88,883 | ₩83,135 | ₩84,231 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,234 | ₩96,768 | ₩85,982 | ₩90,406 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,307 | ₩94,804 | ₩90,861 | ₩93,828 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,005 | ₩91,075 | ₩87,452 | ₩88,294 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩93,721 | ₩95,726 | ₩93,039 | ₩94,189 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,472 | ₩98,466 | ₩94,576 | ₩96,448 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,236 | ₩90,460 | ₩84,966 | ₩89,431 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,401 | ₩90,620 | ₩82,734 | ₩87,319 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩96,849 | ₩97,891 | ₩93,093 | ₩93,400 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,258 | ₩107,287 | ₩91,422 | ₩93,093 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩109,760 | ₩111,564 | ₩106,258 | ₩106,913 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,150 | ₩116,603 | ₩110,669 | ₩115,253 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,614 | ₩110,535 | ₩99,909 | ₩110,054 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,185 | ₩109,239 | ₩103,398 | ₩105,216 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,007 | ₩118,073 | ₩107,354 | ₩114,438 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩116,937 | ₩117,165 | ₩107,220 | ₩110,615 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,064 | ₩117,713 | ₩111,738 | ₩115,908 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩125,799 | ₩128,699 | ₩120,172 | ₩125,037 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩122,685 | ₩124,302 | ₩118,982 | ₩120,907 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩121,629 | ₩125,892 | ₩114,999 | ₩115,521 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,213 | ₩129,221 | ₩115,186 | ₩115,681 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩116,964 | ₩118,474 | ₩110,415 | ₩114,197 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,035 | ₩111,337 | ₩100,551 | ₩110,642 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,539 | ₩101,981 | ₩92,852 | ₩101,781 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩92,906 | ₩102,623 | ₩92,251 | ₩93,039 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩93,962 | ₩101,299 | ₩87,145 | ₩94,777 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,422 | ₩92,531 | ₩89,243 | ₩91,275 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩93,962 | ₩94,683 | ₩85,969 | ₩86,811 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,258 | ₩101,259 | ₩93,160 | ₩98,666 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩104,694 | ₩106,258 | ₩98,626 | ₩100,511 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,339 | ₩104,801 | ₩97,838 | ₩99,896 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,513 | ₩98,399 | ₩89,497 | ₩97,236 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,100 | ₩97,811 | ₩90,313 | ₩92,973 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,234 | ₩96,969 | ₩92,973 | ₩94,336 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,230 | ₩100,310 | ₩93,681 | ₩96,488 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,234 | ₩101,981 | ₩92,759 | ₩98,185 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩89,898 | ₩90,433 | ₩86,303 | ₩87,880 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,208 | ₩92,585 | ₩86,811 | ₩88,081 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩89,765 | ₩92,130 | ₩88,081 | ₩91,542 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,290 | ₩89,511 | ₩83,469 | ₩87,599 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,285 | ₩96,073 | ₩87,185 | ₩88,268 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩92,852 | ₩95,926 | ₩91,529 | ₩94,028 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,335 | ₩102,275 | ₩96,234 | ₩96,354 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩100,751 | ₩102,075 | ₩97,677 | ₩99,722 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩99,709 | ₩100,778 | ₩93,708 | ₩98,172 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,425 | ₩105,109 | ₩101,807 | ₩102,502 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,415 | ₩102,596 | ₩96,661 | ₩102,395 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩102,903 | ₩103,131 | ₩95,900 | ₩96,595 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩104,721 | ₩105,536 | ₩99,468 | ₩103,211 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,330 | ₩103,652 | ₩97,022 | ₩102,529 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩96,942 | ₩97,878 | ₩92,732 | ₩94,844 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,211 | ₩95,793 | ₩91,689 | ₩95,017 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,395 | ₩93,614 | ₩88,722 | ₩93,226 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,544 | ₩97,664 | ₩91,569 | ₩94,376 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,294 | ₩97,971 | ₩86,878 | ₩95,378 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩105,897 | ₩105,897 | ₩100,524 | ₩101,072 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩103,932 | ₩105,871 | ₩99,682 | ₩104,387 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩96,742 | ₩100,003 | ₩95,592 | ₩97,450 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,234 | ₩97,530 | ₩94,216 | ₩96,568 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,333 | ₩97,450 | ₩93,079 | ₩93,841 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,486 | ₩93,146 | ₩89,551 | ₩92,812 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩85,996 | ₩92,719 | ₩84,285 | ₩90,045 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,433 | ₩86,610 | ₩79,379 | ₩84,071 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩80,810 | ₩81,384 | ₩77,789 | ₩79,821 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,042 | ₩83,670 | ₩81,130 | ₩81,959 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,081 | ₩80,863 | ₩76,559 | ₩80,783 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,116 | ₩78,751 | ₩74,033 | ₩77,468 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,729 | ₩74,207 | ₩69,556 | ₩73,699 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,395 | ₩71,226 | ₩68,326 | ₩70,064 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,298 | ₩64,009 | ₩61,336 | ₩63,648 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,570 | ₩65,332 | ₩62,565 | ₩62,859 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,275 | ₩63,407 | ₩58,155 | ₩62,418 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,322 | ₩63,528 | ₩61,229 | ₩62,138 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,778 | ₩60,654 | ₩56,136 | ₩60,186 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,614 | ₩60,868 | ₩54,385 | ₩55,134 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩59,959 | ₩61,710 | ₩59,104 | ₩59,411 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,610 | ₩64,744 | ₩60,039 | ₩60,333 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,631 | ₩68,834 | ₩65,840 | ₩66,735 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,774 | ₩67,444 | ₩60,547 | ₩67,177 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,458 | ₩63,822 | ₩60,761 | ₩61,643 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,490 | ₩65,025 | ₩59,438 | ₩61,229 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,079 | ₩65,118 | ₩59,344 | ₩64,330 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩61,870 | ₩64,410 | ₩60,868 | ₩62,646 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩59,906 | ₩62,151 | ₩59,545 | ₩61,937 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,464 | ₩60,667 | ₩59,317 | ₩59,652 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,230 | ₩58,328 | ₩56,230 | ₩57,460 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,019 | ₩57,874 | ₩54,987 | ₩55,161 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,649 | ₩60,547 | ₩58,262 | ₩58,703 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,339 | ₩59,892 | ₩57,032 | ₩58,729 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,720 | ₩57,780 | ₩53,757 | ₩57,767 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,473 | ₩58,609 | ₩55,201 | ₩55,615 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,360 | ₩61,135 | ₩57,526 | ₩59,558 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,320 | ₩61,349 | ₩59,264 | ₩61,175 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,563 | ₩61,563 | ₩58,676 | ₩59,598 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩61,977 | ₩64,517 | ₩61,977 | ₩63,902 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,712 | ₩64,102 | ₩61,550 | ₩63,915 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,684 | ₩68,219 | ₩62,873 | ₩64,851 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,107 | ₩68,192 | ₩65,827 | ₩68,085 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,156 | ₩65,506 | ₩63,300 | ₩64,864 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,608 | ₩64,036 | ₩61,362 | ₩62,913 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,688 | ₩65,426 | ₩63,354 | ₩64,076 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,547 | ₩64,797 | ₩60,520 | ₩64,610 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,501 | ₩65,626 | ₩61,670 | ₩62,472 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,712 | ₩62,940 | ₩59,197 | ₩62,605 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,009 | ₩65,680 | ₩62,926 | ₩63,461 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,568 | ₩74,568 | ₩66,334 | ₩68,954 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,603 | ₩76,305 | ₩71,494 | ₩75,076 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,536 | ₩73,178 | ₩66,334 | ₩71,454 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩64,998 | ₩71,133 | ₩64,116 | ₩70,197 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,761 | ₩66,067 | ₩60,761 | ₩65,974 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,302 | ₩60,534 | ₩57,500 | ₩59,170 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,656 | ₩63,688 | ₩56,323 | ₩58,636 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩65,933 | ₩66,816 | ₩60,681 | ₩61,803 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,153 | ₩66,067 | ₩63,153 | ₩64,423 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,132 | ₩68,152 | ₩63,875 | ₩64,597 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,473 | ₩70,010 | ₩64,690 | ₩66,829 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,489 | ₩70,251 | ₩67,511 | ₩68,112 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,500 | ₩68,821 | ₩67,230 | ₩67,818 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩66,842 | ₩68,767 | ₩65,974 | ₩67,350 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,104 | ₩70,638 | ₩65,492 | ₩66,441 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,699 | ₩73,739 | ₩69,288 | ₩70,104 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,415 | ₩72,175 | ₩66,415 | ₩71,454 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,338 | ₩66,201 | ₩62,124 | ₩65,559 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,187 | ₩67,056 | ₩62,512 | ₩64,156 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩69,810 | ₩72,443 | ₩65,626 | ₩65,760 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,302 | ₩69,395 | ₩63,715 | ₩65,051 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩68,941 | ₩69,930 | ₩67,364 | ₩69,435 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,246 | ₩70,451 | ₩66,669 | ₩68,941 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩68,887 | ₩70,037 | ₩67,257 | ₩69,890 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,355 | ₩69,957 | ₩65,639 | ₩68,166 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩66,802 | ₩71,547 | ₩66,669 | ₩70,464 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩65,987 | ₩70,932 | ₩65,733 | ₩68,553 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,362 | ₩64,704 | ₩60,748 | ₩64,330 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩54,867 | ₩57,754 | ₩54,867 | ₩57,366 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,011 | ₩54,198 | ₩52,755 | ₩52,768 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩53,851 | ₩55,094 | ₩53,771 | ₩53,998 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,717 | ₩54,372 | ₩53,276 | ₩53,583 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,653 | ₩54,720 | ₩53,316 | ₩54,252 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩54,827 | ₩54,827 | ₩54,091 | ₩54,479 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,145 | ₩54,786 | ₩54,131 | ₩54,613 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩55,869 | ₩55,869 | ₩54,172 | ₩54,519 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,661 | ₩54,559 | ₩52,635 | ₩53,984 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,506 | ₩54,733 | ₩52,314 | ₩52,528 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,773 | ₩55,040 | ₩51,686 | ₩51,953 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,342 | ₩58,342 | ₩52,287 | ₩53,837 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩59,972 | ₩60,454 | ₩58,221 | ₩58,689 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩61,803 | ₩62,672 | ₩58,556 | ₩59,224 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩61,910 | ₩63,194 | ₩60,948 | ₩62,873 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,788 | ₩62,779 | ₩60,413 | ₩62,619 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩58,890 | ₩59,785 | ₩57,647 | ₩59,625 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,221 | ₩60,387 | ₩57,486 | ₩59,758 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,676 | ₩58,729 | ₩57,339 | ₩57,780 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩57,954 | ₩58,689 | ₩56,938 | ₩57,714 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,479 | ₩58,903 | ₩53,918 | ₩58,716 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,378 | ₩54,706 | ₩50,683 | ₩54,332 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩47,930 | ₩50,817 | ₩47,769 | ₩50,443 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,208 | ₩48,692 | ₩47,208 | ₩48,638 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,444 | ₩47,141 | ₩45,364 | ₩46,673 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,107 | ₩45,417 | ₩43,305 | ₩45,176 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,372 | ₩44,575 | ₩43,238 | ₩44,294 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,432 | ₩43,332 | ₩40,137 | ₩42,837 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,762 | ₩45,243 | ₩40,285 | ₩40,351 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,594 | ₩42,744 | ₩40,939 | ₩42,009 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,579 | ₩41,554 | ₩39,777 | ₩41,020 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,554 | ₩42,877 | ₩40,899 | ₩41,287 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,792 | ₩43,425 | ₩40,699 | ₩42,343 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,069 | ₩45,577 | ₩41,929 | ₩42,704 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,446 | ₩47,128 | ₩45,831 | ₩46,072 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,500 | ₩46,526 | ₩45,604 | ₩45,791 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩47,983 | ₩48,478 | ₩46,647 | ₩47,061 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,644 | ₩46,500 | ₩44,294 | ₩46,486 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩48,999 | ₩49,066 | ₩46,059 | ₩46,981 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,703 | ₩49,841 | ₩47,288 | ₩48,852 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,662 | ₩49,186 | ₩47,034 | ₩47,114 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,364 | ₩51,084 | ₩45,190 | ₩50,576 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩42,984 | ₩43,773 | ₩42,664 | ₩43,145 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,319 | ₩43,626 | ₩42,423 | ₩42,664 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,172 | ₩45,110 | ₩43,172 | ₩43,693 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩40,913 | ₩44,080 | ₩39,429 | ₩42,984 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩44,909 | ₩45,203 | ₩44,067 | ₩44,348 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,040 | ₩44,548 | ₩43,332 | ₩43,800 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,766 | ₩43,025 | ₩40,685 | ₩42,744 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,329 | ₩42,664 | ₩40,445 | ₩41,127 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩42,944 | ₩43,425 | ₩42,343 | ₩42,971 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩42,971 | ₩43,773 | ₩42,704 | ₩43,145 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,487 | ₩42,089 | ₩40,886 | ₩41,822 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,000 | ₩44,000 | ₩41,554 | ₩42,102 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩40,859 | ₩41,888 | ₩40,405 | ₩41,808 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,309 | ₩40,672 | ₩39,282 | ₩39,977 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,164 | ₩40,792 | ₩39,710 | ₩40,712 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,554 | ₩41,955 | ₩37,678 | ₩37,772 | -9.10% | 504.6만 |
|---|