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 | ₩69,309 | ₩69,309 | ₩65,255 | ₩65,723 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,252 | ₩70,540 | ₩66,566 | ₩68,239 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,309 | ₩70,326 | ₩68,386 | ₩69,938 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,300 | ₩74,581 | ₩71,262 | ₩71,436 | -3.85% | 293.8만 |
| 2026.10.05 | ₩75,009 | ₩75,678 | ₩72,761 | ₩73,095 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,443 | ₩75,638 | ₩72,426 | ₩74,955 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,500 | ₩71,865 | ₩69,148 | ₩70,781 | +0.40% | 361.5만 |
| 2026.09.30 | ₩72,828 | ₩73,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,085 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,256 | ₩73,764 | ₩72,132 | ₩72,440 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,155 | ₩71,998 | ₩69,055 | ₩71,155 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,610 | ₩72,654 | ₩70,660 | ₩71,731 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,563 | ₩70,955 | ₩68,974 | ₩70,500 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,443 | ₩73,443 | ₩69,791 | ₩71,343 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩69,055 | ₩73,336 | ₩68,640 | ₩73,042 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,148 | ₩69,938 | ₩67,570 | ₩69,831 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩64,947 | ₩67,462 | ₩64,532 | ₩67,302 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,131 | ₩65,174 | ₩63,047 | ₩64,158 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩63,877 | ₩63,957 | ₩60,652 | ₩61,923 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩63,957 | ₩64,117 | ₩61,174 | ₩62,057 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,315 | ₩65,108 | ₩62,619 | ₩63,047 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,382 | ₩69,282 | ₩66,901 | ₩69,215 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,633 | ₩67,222 | ₩65,442 | ₩66,272 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩68,011 | ₩69,777 | ₩67,369 | ₩68,707 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩65,924 | ₩68,787 | ₩65,629 | ₩67,864 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,703 | ₩64,626 | ₩62,659 | ₩63,917 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,846 | ₩63,475 | ₩60,612 | ₩62,806 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,308 | ₩63,234 | ₩60,839 | ₩63,114 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,351 | ₩62,498 | ₩60,665 | ₩61,187 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,265 | ₩65,228 | ₩63,141 | ₩63,288 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,627 | ₩68,894 | ₩63,770 | ₩64,064 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,085 | ₩70,754 | ₩67,824 | ₩69,229 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,161 | ₩65,362 | ₩63,729 | ₩64,760 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,670 | ₩66,352 | ₩64,760 | ₩65,161 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,282 | ₩65,562 | ₩62,940 | ₩64,091 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩69,041 | ₩69,269 | ₩66,231 | ₩67,248 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,131 | ₩69,898 | ₩67,115 | ₩68,051 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,644 | ₩74,246 | ₩67,877 | ₩68,091 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩76,922 | ₩79,210 | ₩72,012 | ₩73,376 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩79,986 | ₩83,264 | ₩79,612 | ₩82,020 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩76,989 | ₩80,776 | ₩76,762 | ₩78,929 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,126 | ₩78,381 | ₩73,657 | ₩77,270 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,267 | ₩76,507 | ₩74,286 | ₩74,380 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,574 | ₩72,868 | ₩71,048 | ₩72,654 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,621 | ₩74,915 | ₩70,660 | ₩70,741 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩74,942 | ₩76,293 | ₩71,356 | ₩73,952 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,831 | ₩74,541 | ₩68,493 | ₩72,467 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,681 | ₩75,838 | ₩71,972 | ₩72,065 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,343 | ₩75,491 | ₩70,928 | ₩74,755 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩64,024 | ₩68,225 | ₩63,408 | ₩68,024 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,131 | ₩69,978 | ₩65,830 | ₩66,727 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,087 | ₩65,348 | ₩62,017 | ₩64,572 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,709 | ₩64,693 | ₩57,080 | ₩57,173 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,309 | ₩69,710 | ₩60,291 | ₩61,134 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩86,944 | ₩86,944 | ₩78,340 | ₩81,231 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,133 | ₩95,668 | ₩84,362 | ₩86,917 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,406 | ₩90,342 | ₩85,392 | ₩87,412 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩86,007 | ₩91,413 | ₩85,981 | ₩89,607 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,727 | ₩90,168 | ₩86,623 | ₩89,285 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩86,074 | ₩87,238 | ₩82,890 | ₩83,706 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,548 | ₩85,084 | ₩77,431 | ₩84,214 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,131 | ₩88,978 | ₩83,224 | ₩84,321 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,337 | ₩96,872 | ₩86,074 | ₩90,503 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,406 | ₩94,905 | ₩90,958 | ₩93,928 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,102 | ₩91,172 | ₩87,546 | ₩88,389 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩93,821 | ₩95,828 | ₩93,139 | ₩94,290 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,574 | ₩98,571 | ₩94,678 | ₩96,551 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,328 | ₩90,557 | ₩85,057 | ₩89,526 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,496 | ₩90,717 | ₩82,823 | ₩87,412 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩96,952 | ₩97,996 | ₩93,192 | ₩93,500 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,372 | ₩107,402 | ₩91,520 | ₩93,192 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩109,877 | ₩111,684 | ₩106,372 | ₩107,027 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,269 | ₩116,728 | ₩110,787 | ₩115,377 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,726 | ₩110,653 | ₩100,016 | ₩110,172 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,302 | ₩109,356 | ₩103,508 | ₩105,328 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,133 | ₩118,200 | ₩107,469 | ₩114,560 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩117,062 | ₩117,290 | ₩107,335 | ₩110,734 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,186 | ₩117,839 | ₩111,858 | ₩116,032 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩125,934 | ₩128,837 | ₩120,300 | ₩125,171 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩122,816 | ₩124,435 | ₩119,110 | ₩121,036 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩121,759 | ₩126,027 | ₩115,122 | ₩115,644 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,336 | ₩129,359 | ₩115,310 | ₩115,805 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩117,089 | ₩118,601 | ₩110,533 | ₩114,320 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,144 | ₩111,456 | ₩100,658 | ₩110,760 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,641 | ₩102,090 | ₩92,952 | ₩101,889 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩93,005 | ₩102,732 | ₩92,349 | ₩93,139 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩94,062 | ₩101,408 | ₩87,238 | ₩94,878 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,520 | ₩92,630 | ₩89,339 | ₩91,373 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩94,062 | ₩94,785 | ₩86,061 | ₩86,904 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,360 | ₩101,368 | ₩93,259 | ₩98,772 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩104,806 | ₩106,372 | ₩98,732 | ₩100,618 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,448 | ₩104,913 | ₩97,942 | ₩100,003 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,610 | ₩98,504 | ₩89,593 | ₩97,340 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,203 | ₩97,916 | ₩90,409 | ₩93,072 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,337 | ₩97,073 | ₩93,072 | ₩94,437 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,337 | ₩100,418 | ₩93,781 | ₩96,591 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,337 | ₩102,090 | ₩92,858 | ₩98,290 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩89,995 | ₩90,530 | ₩86,395 | ₩87,974 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,306 | ₩92,684 | ₩86,904 | ₩88,175 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩89,861 | ₩92,229 | ₩88,175 | ₩91,640 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,382 | ₩89,607 | ₩83,559 | ₩87,693 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,387 | ₩96,176 | ₩87,278 | ₩88,362 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩92,952 | ₩96,029 | ₩91,627 | ₩94,129 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,441 | ₩102,385 | ₩96,337 | ₩96,457 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩100,859 | ₩102,184 | ₩97,782 | ₩99,829 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩99,816 | ₩100,886 | ₩93,808 | ₩98,277 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,535 | ₩105,221 | ₩101,916 | ₩102,612 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,521 | ₩102,706 | ₩96,765 | ₩102,505 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩103,013 | ₩103,241 | ₩96,002 | ₩96,698 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩104,833 | ₩105,649 | ₩99,575 | ₩103,321 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,434 | ₩103,763 | ₩97,126 | ₩102,639 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩97,046 | ₩97,982 | ₩92,831 | ₩94,945 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,309 | ₩95,895 | ₩91,787 | ₩95,119 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,493 | ₩93,714 | ₩88,817 | ₩93,326 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,648 | ₩97,768 | ₩91,667 | ₩94,477 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,389 | ₩98,076 | ₩86,971 | ₩95,480 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩106,011 | ₩106,011 | ₩100,632 | ₩101,180 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩104,044 | ₩105,984 | ₩99,789 | ₩104,499 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩96,845 | ₩100,110 | ₩95,694 | ₩97,554 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,337 | ₩97,635 | ₩94,316 | ₩96,671 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,433 | ₩97,554 | ₩93,179 | ₩93,942 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,583 | ₩93,246 | ₩89,647 | ₩92,911 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩86,088 | ₩92,818 | ₩84,375 | ₩90,142 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,518 | ₩86,703 | ₩79,464 | ₩84,161 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩80,896 | ₩81,471 | ₩77,872 | ₩79,906 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,131 | ₩83,759 | ₩81,217 | ₩82,047 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,163 | ₩80,950 | ₩76,641 | ₩80,869 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,196 | ₩78,836 | ₩74,112 | ₩77,551 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,804 | ₩74,286 | ₩69,630 | ₩73,778 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,469 | ₩71,303 | ₩68,399 | ₩70,138 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,365 | ₩64,077 | ₩61,401 | ₩63,716 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,639 | ₩65,402 | ₩62,632 | ₩62,927 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,337 | ₩63,475 | ₩58,217 | ₩62,485 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,388 | ₩63,596 | ₩61,294 | ₩62,204 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,839 | ₩60,719 | ₩56,196 | ₩60,251 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,679 | ₩60,933 | ₩54,444 | ₩55,193 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩60,023 | ₩61,776 | ₩59,167 | ₩59,475 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,679 | ₩64,813 | ₩60,103 | ₩60,398 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,703 | ₩68,908 | ₩65,910 | ₩66,807 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,839 | ₩67,516 | ₩60,612 | ₩67,248 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,525 | ₩63,890 | ₩60,826 | ₩61,709 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,559 | ₩65,094 | ₩59,501 | ₩61,294 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,144 | ₩65,188 | ₩59,408 | ₩64,398 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩61,936 | ₩64,479 | ₩60,933 | ₩62,713 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩59,970 | ₩62,217 | ₩59,608 | ₩62,003 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,528 | ₩60,732 | ₩59,381 | ₩59,715 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,290 | ₩58,391 | ₩56,290 | ₩57,521 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,080 | ₩57,936 | ₩55,046 | ₩55,220 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,712 | ₩60,612 | ₩58,324 | ₩58,765 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,401 | ₩59,956 | ₩57,093 | ₩58,792 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,778 | ₩57,842 | ₩53,815 | ₩57,829 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,534 | ₩58,672 | ₩55,260 | ₩55,675 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,425 | ₩61,201 | ₩57,588 | ₩59,622 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,384 | ₩61,415 | ₩59,327 | ₩61,241 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,629 | ₩61,629 | ₩58,739 | ₩59,662 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩62,044 | ₩64,586 | ₩62,044 | ₩63,970 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,779 | ₩64,171 | ₩61,615 | ₩63,984 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,757 | ₩68,292 | ₩62,940 | ₩64,920 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,178 | ₩68,265 | ₩65,897 | ₩68,158 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,224 | ₩65,576 | ₩63,368 | ₩64,934 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,676 | ₩64,104 | ₩61,428 | ₩62,980 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,756 | ₩65,496 | ₩63,422 | ₩64,144 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,612 | ₩64,867 | ₩60,585 | ₩64,679 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,569 | ₩65,696 | ₩61,736 | ₩62,539 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,779 | ₩63,007 | ₩59,260 | ₩62,672 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,077 | ₩65,750 | ₩62,994 | ₩63,529 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,648 | ₩74,648 | ₩66,405 | ₩69,028 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,681 | ₩76,387 | ₩71,570 | ₩75,156 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,614 | ₩73,256 | ₩66,405 | ₩71,530 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩65,067 | ₩71,209 | ₩64,184 | ₩70,272 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,826 | ₩66,138 | ₩60,826 | ₩66,044 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,364 | ₩60,598 | ₩57,561 | ₩59,234 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,722 | ₩63,756 | ₩56,384 | ₩58,698 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩66,004 | ₩66,887 | ₩60,746 | ₩61,870 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,221 | ₩66,138 | ₩63,221 | ₩64,492 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,201 | ₩68,225 | ₩63,943 | ₩64,666 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,546 | ₩70,085 | ₩64,760 | ₩66,901 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,563 | ₩70,326 | ₩67,583 | ₩68,185 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,573 | ₩68,894 | ₩67,302 | ₩67,891 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩66,914 | ₩68,841 | ₩66,044 | ₩67,422 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,179 | ₩70,714 | ₩65,562 | ₩66,512 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,778 | ₩73,818 | ₩69,362 | ₩70,179 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,486 | ₩72,253 | ₩66,486 | ₩71,530 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,405 | ₩66,272 | ₩62,191 | ₩65,629 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,258 | ₩67,128 | ₩62,579 | ₩64,224 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩69,884 | ₩72,520 | ₩65,696 | ₩65,830 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,376 | ₩69,469 | ₩63,783 | ₩65,121 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩69,015 | ₩70,005 | ₩67,436 | ₩69,510 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,319 | ₩70,527 | ₩66,740 | ₩69,015 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩68,961 | ₩70,112 | ₩67,329 | ₩69,965 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,429 | ₩70,031 | ₩65,710 | ₩68,239 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩66,874 | ₩71,624 | ₩66,740 | ₩70,540 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩66,058 | ₩71,008 | ₩65,803 | ₩68,627 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,428 | ₩64,773 | ₩60,813 | ₩64,398 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩54,925 | ₩57,815 | ₩54,925 | ₩57,427 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,069 | ₩54,256 | ₩52,811 | ₩52,825 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩53,908 | ₩55,153 | ₩53,828 | ₩54,056 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,775 | ₩54,430 | ₩53,333 | ₩53,641 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,711 | ₩54,778 | ₩53,373 | ₩54,310 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩54,885 | ₩54,885 | ₩54,149 | ₩54,537 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,203 | ₩54,845 | ₩54,189 | ₩54,671 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩55,929 | ₩55,929 | ₩54,230 | ₩54,577 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,718 | ₩54,618 | ₩52,691 | ₩54,042 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,564 | ₩54,792 | ₩52,370 | ₩52,584 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,832 | ₩55,099 | ₩51,741 | ₩52,008 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,404 | ₩58,404 | ₩52,343 | ₩53,895 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩60,037 | ₩60,518 | ₩58,284 | ₩58,752 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩61,870 | ₩62,739 | ₩58,618 | ₩59,287 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩61,977 | ₩63,261 | ₩61,013 | ₩62,940 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,853 | ₩62,846 | ₩60,478 | ₩62,686 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩58,953 | ₩59,849 | ₩57,708 | ₩59,689 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,284 | ₩60,451 | ₩57,548 | ₩59,822 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,739 | ₩58,792 | ₩57,401 | ₩57,842 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩58,016 | ₩58,752 | ₩56,999 | ₩57,775 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,537 | ₩58,966 | ₩53,975 | ₩58,779 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,433 | ₩54,765 | ₩50,737 | ₩54,390 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩47,981 | ₩50,871 | ₩47,820 | ₩50,496 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,259 | ₩48,744 | ₩47,259 | ₩48,690 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,492 | ₩47,192 | ₩45,412 | ₩46,723 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,154 | ₩45,466 | ₩43,352 | ₩45,225 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,418 | ₩44,623 | ₩43,285 | ₩44,342 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,475 | ₩43,378 | ₩40,180 | ₩42,883 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,810 | ₩45,292 | ₩40,328 | ₩40,395 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,639 | ₩42,790 | ₩40,983 | ₩42,054 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,622 | ₩41,599 | ₩39,819 | ₩41,064 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,599 | ₩42,923 | ₩40,943 | ₩41,331 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,836 | ₩43,472 | ₩40,742 | ₩42,388 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,118 | ₩45,626 | ₩41,973 | ₩42,749 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,496 | ₩47,178 | ₩45,880 | ₩46,121 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,549 | ₩46,576 | ₩45,653 | ₩45,840 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩48,035 | ₩48,530 | ₩46,697 | ₩47,111 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,693 | ₩46,549 | ₩44,342 | ₩46,536 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩49,051 | ₩49,118 | ₩46,108 | ₩47,031 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,754 | ₩49,894 | ₩47,339 | ₩48,904 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,713 | ₩49,239 | ₩47,085 | ₩47,165 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,412 | ₩51,139 | ₩45,238 | ₩50,630 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩43,030 | ₩43,820 | ₩42,709 | ₩43,191 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,365 | ₩43,673 | ₩42,468 | ₩42,709 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,218 | ₩45,158 | ₩43,218 | ₩43,740 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩40,956 | ₩44,128 | ₩39,471 | ₩43,030 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩44,957 | ₩45,251 | ₩44,114 | ₩44,395 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,087 | ₩44,596 | ₩43,378 | ₩43,847 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,809 | ₩43,071 | ₩40,729 | ₩42,790 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,375 | ₩42,709 | ₩40,488 | ₩41,171 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩42,990 | ₩43,472 | ₩42,388 | ₩43,017 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩43,017 | ₩43,820 | ₩42,749 | ₩43,191 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,532 | ₩42,134 | ₩40,930 | ₩41,866 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,047 | ₩44,047 | ₩41,599 | ₩42,147 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩40,903 | ₩41,933 | ₩40,448 | ₩41,853 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,351 | ₩40,716 | ₩39,324 | ₩40,020 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,207 | ₩40,836 | ₩39,752 | ₩40,756 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,599 | ₩42,000 | ₩37,719 | ₩37,812 | -9.10% | 504.6만 |
|---|