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 | ₩69,467 | ₩69,467 | ₩65,404 | ₩65,873 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,408 | ₩70,701 | ₩66,718 | ₩68,395 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,467 | ₩70,487 | ₩68,542 | ₩70,098 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,470 | ₩74,751 | ₩71,425 | ₩71,600 | -3.85% | 293.8만 |
| 2026.10.05 | ₩75,180 | ₩75,851 | ₩72,927 | ₩73,263 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,611 | ₩75,811 | ₩72,592 | ₩75,127 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,661 | ₩72,029 | ₩69,306 | ₩70,943 | +0.40% | 361.5만 |
| 2026.09.30 | ₩72,994 | ₩73,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,245 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,424 | ₩73,933 | ₩72,297 | ₩72,606 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,318 | ₩72,163 | ₩69,213 | ₩71,318 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,774 | ₩72,820 | ₩70,822 | ₩71,895 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,722 | ₩71,117 | ₩69,132 | ₩70,661 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,611 | ₩73,611 | ₩69,950 | ₩71,506 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩69,213 | ₩73,504 | ₩68,797 | ₩73,209 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,306 | ₩70,098 | ₩67,724 | ₩69,990 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩65,096 | ₩67,617 | ₩64,680 | ₩67,456 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,277 | ₩65,324 | ₩63,191 | ₩64,304 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩64,023 | ₩64,103 | ₩60,791 | ₩62,065 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩64,103 | ₩64,264 | ₩61,314 | ₩62,199 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,459 | ₩65,256 | ₩62,762 | ₩63,191 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,536 | ₩69,441 | ₩67,054 | ₩69,374 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,785 | ₩67,375 | ₩65,592 | ₩66,423 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩68,167 | ₩69,937 | ₩67,523 | ₩68,864 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩66,075 | ₩68,944 | ₩65,779 | ₩68,019 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,848 | ₩64,774 | ₩62,802 | ₩64,063 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,990 | ₩63,620 | ₩60,750 | ₩62,950 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,448 | ₩63,379 | ₩60,978 | ₩63,258 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,494 | ₩62,641 | ₩60,804 | ₩61,327 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,412 | ₩65,377 | ₩63,285 | ₩63,433 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,783 | ₩69,052 | ₩63,915 | ₩64,210 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,245 | ₩70,916 | ₩67,979 | ₩69,387 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,310 | ₩65,511 | ₩63,875 | ₩64,908 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,820 | ₩66,504 | ₩64,908 | ₩65,310 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,431 | ₩65,712 | ₩63,084 | ₩64,237 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩69,199 | ₩69,427 | ₩66,383 | ₩67,402 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,287 | ₩70,057 | ₩67,268 | ₩68,207 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,812 | ₩74,416 | ₩68,032 | ₩68,247 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩77,098 | ₩79,391 | ₩72,176 | ₩73,544 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩80,169 | ₩83,455 | ₩79,794 | ₩82,208 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩77,165 | ₩80,960 | ₩76,937 | ₩79,110 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,295 | ₩78,560 | ₩73,826 | ₩77,447 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,441 | ₩76,682 | ₩74,456 | ₩74,550 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,740 | ₩73,035 | ₩71,211 | ₩72,820 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,791 | ₩75,087 | ₩70,822 | ₩70,902 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩75,113 | ₩76,468 | ₩71,519 | ₩74,121 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,990 | ₩74,711 | ₩68,649 | ₩72,632 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,847 | ₩76,012 | ₩72,136 | ₩72,230 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,506 | ₩75,663 | ₩71,090 | ₩74,926 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩64,170 | ₩68,381 | ₩63,553 | ₩68,180 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,287 | ₩70,138 | ₩65,981 | ₩66,879 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,231 | ₩65,498 | ₩62,159 | ₩64,720 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,850 | ₩64,841 | ₩57,210 | ₩57,304 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,467 | ₩69,870 | ₩60,429 | ₩61,273 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩87,143 | ₩87,143 | ₩78,520 | ₩81,416 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,350 | ₩95,887 | ₩84,554 | ₩87,116 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,610 | ₩90,549 | ₩85,587 | ₩87,612 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩86,204 | ₩91,622 | ₩86,177 | ₩89,811 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,932 | ₩90,375 | ₩86,821 | ₩89,490 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩86,271 | ₩87,438 | ₩83,079 | ₩83,897 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,732 | ₩85,279 | ₩77,608 | ₩84,407 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,330 | ₩89,181 | ₩83,415 | ₩84,514 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,557 | ₩97,093 | ₩86,271 | ₩90,710 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,620 | ₩95,122 | ₩91,166 | ₩94,143 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,308 | ₩91,381 | ₩87,746 | ₩88,591 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩94,036 | ₩96,047 | ₩93,352 | ₩94,505 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,793 | ₩98,797 | ₩94,894 | ₩96,772 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,526 | ₩90,764 | ₩85,252 | ₩89,731 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,698 | ₩90,925 | ₩83,012 | ₩87,612 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩97,174 | ₩98,220 | ₩93,406 | ₩93,714 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,615 | ₩107,648 | ₩91,729 | ₩93,406 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩110,129 | ₩111,939 | ₩106,615 | ₩107,272 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,523 | ₩116,995 | ₩111,041 | ₩115,640 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,966 | ₩110,906 | ₩100,245 | ₩110,424 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,552 | ₩109,606 | ₩103,745 | ₩105,569 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,403 | ₩118,470 | ₩107,715 | ₩114,822 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩117,330 | ₩117,558 | ₩107,581 | ₩110,987 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,447 | ₩118,108 | ₩112,113 | ₩116,298 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩126,222 | ₩129,132 | ₩120,576 | ₩125,457 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩123,097 | ₩124,720 | ₩119,382 | ₩121,313 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩122,037 | ₩126,315 | ₩115,386 | ₩115,909 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,600 | ₩129,655 | ₩115,573 | ₩116,070 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩117,357 | ₩118,872 | ₩110,786 | ₩114,581 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,377 | ₩111,711 | ₩100,889 | ₩111,014 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,860 | ₩102,324 | ₩93,164 | ₩102,122 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩93,218 | ₩102,967 | ₩92,561 | ₩93,352 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩94,277 | ₩101,640 | ₩87,438 | ₩95,095 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,729 | ₩92,842 | ₩89,543 | ₩91,582 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩94,277 | ₩95,001 | ₩86,258 | ₩87,102 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,578 | ₩101,599 | ₩93,473 | ₩98,998 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩105,046 | ₩106,615 | ₩98,958 | ₩100,848 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,680 | ₩105,153 | ₩98,166 | ₩100,232 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,817 | ₩98,730 | ₩89,798 | ₩97,563 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,423 | ₩98,140 | ₩90,616 | ₩93,285 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,557 | ₩97,295 | ₩93,285 | ₩94,653 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,567 | ₩100,647 | ₩93,996 | ₩96,812 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,557 | ₩102,324 | ₩93,070 | ₩98,515 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩90,200 | ₩90,737 | ₩86,593 | ₩88,175 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,515 | ₩92,896 | ₩87,102 | ₩88,377 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩90,066 | ₩92,440 | ₩88,377 | ₩91,850 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,579 | ₩89,811 | ₩83,750 | ₩87,894 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,605 | ₩96,396 | ₩87,478 | ₩88,564 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩93,164 | ₩96,249 | ₩91,836 | ₩94,344 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,668 | ₩102,619 | ₩96,557 | ₩96,678 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩101,090 | ₩102,418 | ₩98,005 | ₩100,057 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩100,044 | ₩101,117 | ₩94,022 | ₩98,502 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,772 | ₩105,462 | ₩102,149 | ₩102,847 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,749 | ₩102,941 | ₩96,986 | ₩102,739 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩103,249 | ₩103,477 | ₩96,222 | ₩96,919 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩105,073 | ₩105,891 | ₩99,802 | ₩103,557 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,657 | ₩104,000 | ₩97,348 | ₩102,873 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩97,268 | ₩98,207 | ₩93,043 | ₩95,162 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,520 | ₩96,114 | ₩91,997 | ₩95,337 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,702 | ₩93,929 | ₩89,020 | ₩93,540 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,871 | ₩97,992 | ₩91,877 | ₩94,693 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,591 | ₩98,300 | ₩87,170 | ₩95,699 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩106,253 | ₩106,253 | ₩100,862 | ₩101,412 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩104,282 | ₩106,226 | ₩100,017 | ₩104,738 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩97,067 | ₩100,339 | ₩95,913 | ₩97,777 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,557 | ₩97,858 | ₩94,532 | ₩96,892 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,647 | ₩97,777 | ₩93,392 | ₩94,157 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,790 | ₩93,459 | ₩89,852 | ₩93,124 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩86,284 | ₩93,030 | ₩84,568 | ₩90,348 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,700 | ₩86,901 | ₩79,646 | ₩84,353 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩81,081 | ₩81,658 | ₩78,050 | ₩80,089 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,321 | ₩83,951 | ₩81,403 | ₩82,234 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,340 | ₩81,135 | ₩76,816 | ₩81,054 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,368 | ₩79,016 | ₩74,282 | ₩77,728 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,964 | ₩74,456 | ₩69,789 | ₩73,947 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,628 | ₩71,466 | ₩68,555 | ₩70,299 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,507 | ₩64,224 | ₩61,542 | ₩63,862 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,787 | ₩65,552 | ₩62,775 | ₩63,071 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,471 | ₩63,620 | ₩58,350 | ₩62,628 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,528 | ₩63,741 | ₩61,434 | ₩62,346 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,969 | ₩60,858 | ₩56,325 | ₩60,388 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,818 | ₩61,072 | ₩54,568 | ₩55,319 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩60,160 | ₩61,917 | ₩59,302 | ₩59,611 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,827 | ₩64,961 | ₩60,241 | ₩60,536 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,858 | ₩69,065 | ₩66,061 | ₩66,960 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,978 | ₩67,670 | ₩60,750 | ₩67,402 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,668 | ₩64,036 | ₩60,965 | ₩61,850 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,707 | ₩65,243 | ₩59,637 | ₩61,434 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,281 | ₩65,337 | ₩59,544 | ₩64,546 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩62,078 | ₩64,626 | ₩61,072 | ₩62,856 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩60,107 | ₩62,360 | ₩59,745 | ₩62,145 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,664 | ₩60,871 | ₩59,517 | ₩59,852 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,419 | ₩58,524 | ₩56,419 | ₩57,653 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,210 | ₩58,068 | ₩55,172 | ₩55,346 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,846 | ₩60,750 | ₩58,457 | ₩58,900 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,532 | ₩60,093 | ₩57,223 | ₩58,927 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,903 | ₩57,974 | ₩53,938 | ₩57,961 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,666 | ₩58,806 | ₩55,386 | ₩55,802 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,563 | ₩61,341 | ₩57,720 | ₩59,758 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,522 | ₩61,555 | ₩59,463 | ₩61,381 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,770 | ₩61,770 | ₩58,873 | ₩59,798 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩62,185 | ₩64,733 | ₩62,185 | ₩64,117 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,923 | ₩64,318 | ₩61,756 | ₩64,130 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,912 | ₩68,448 | ₩63,084 | ₩65,069 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,329 | ₩68,421 | ₩66,048 | ₩68,314 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,371 | ₩65,726 | ₩63,513 | ₩65,082 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,822 | ₩64,251 | ₩61,569 | ₩63,124 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,902 | ₩65,645 | ₩63,567 | ₩64,291 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,750 | ₩65,015 | ₩60,724 | ₩64,827 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,714 | ₩65,847 | ₩61,877 | ₩62,682 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,923 | ₩63,151 | ₩59,396 | ₩62,816 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,224 | ₩65,900 | ₩63,138 | ₩63,674 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,818 | ₩74,818 | ₩66,557 | ₩69,186 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,847 | ₩76,562 | ₩71,734 | ₩75,328 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,780 | ₩73,424 | ₩66,557 | ₩71,694 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩65,216 | ₩71,372 | ₩64,331 | ₩70,433 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,965 | ₩66,289 | ₩60,965 | ₩66,195 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,497 | ₩60,737 | ₩57,693 | ₩59,369 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,864 | ₩63,902 | ₩56,513 | ₩58,833 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩66,155 | ₩67,040 | ₩60,885 | ₩62,011 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,366 | ₩66,289 | ₩63,366 | ₩64,640 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,350 | ₩68,381 | ₩64,090 | ₩64,814 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,703 | ₩70,245 | ₩64,908 | ₩67,054 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,722 | ₩70,487 | ₩67,737 | ₩68,341 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,730 | ₩69,052 | ₩67,456 | ₩68,046 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩67,067 | ₩68,998 | ₩66,195 | ₩67,577 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,339 | ₩70,876 | ₩65,712 | ₩66,665 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,947 | ₩73,987 | ₩69,521 | ₩70,339 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,638 | ₩72,418 | ₩66,638 | ₩71,694 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,548 | ₩66,423 | ₩62,333 | ₩65,779 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,410 | ₩67,281 | ₩62,722 | ₩64,371 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩70,044 | ₩72,686 | ₩65,847 | ₩65,981 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,534 | ₩69,628 | ₩63,929 | ₩65,270 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩69,172 | ₩70,165 | ₩67,590 | ₩69,669 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,475 | ₩70,688 | ₩66,893 | ₩69,172 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩69,119 | ₩70,272 | ₩67,483 | ₩70,125 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,588 | ₩70,192 | ₩65,860 | ₩68,395 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩67,027 | ₩71,787 | ₩66,893 | ₩70,701 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩66,209 | ₩71,171 | ₩65,954 | ₩68,783 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,569 | ₩64,921 | ₩60,952 | ₩64,546 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩55,051 | ₩57,948 | ₩55,051 | ₩57,559 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,193 | ₩54,380 | ₩52,932 | ₩52,945 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩54,032 | ₩55,279 | ₩53,951 | ₩54,179 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,898 | ₩54,555 | ₩53,455 | ₩53,763 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,836 | ₩54,903 | ₩53,495 | ₩54,434 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩55,011 | ₩55,011 | ₩54,273 | ₩54,662 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,327 | ₩54,970 | ₩54,313 | ₩54,796 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩56,057 | ₩56,057 | ₩54,354 | ₩54,702 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,838 | ₩54,742 | ₩52,811 | ₩54,166 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,689 | ₩54,917 | ₩52,489 | ₩52,704 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,957 | ₩55,225 | ₩51,859 | ₩52,127 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,538 | ₩58,538 | ₩52,463 | ₩54,018 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩60,174 | ₩60,657 | ₩58,417 | ₩58,886 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩62,011 | ₩62,883 | ₩58,752 | ₩59,423 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩62,118 | ₩63,406 | ₩61,153 | ₩63,084 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,992 | ₩62,990 | ₩60,616 | ₩62,829 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩59,088 | ₩59,986 | ₩57,840 | ₩59,825 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,417 | ₩60,590 | ₩57,679 | ₩59,959 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,873 | ₩58,927 | ₩57,532 | ₩57,974 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩58,149 | ₩58,886 | ₩57,130 | ₩57,907 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,662 | ₩59,101 | ₩54,099 | ₩58,913 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,551 | ₩54,890 | ₩50,853 | ₩54,514 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩48,091 | ₩50,987 | ₩47,930 | ₩50,612 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,367 | ₩48,855 | ₩47,367 | ₩48,802 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,596 | ₩47,300 | ₩45,516 | ₩46,830 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,255 | ₩45,570 | ₩43,451 | ₩45,328 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,518 | ₩44,725 | ₩43,384 | ₩44,443 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,567 | ₩43,477 | ₩40,272 | ₩42,981 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,912 | ₩45,395 | ₩40,420 | ₩40,487 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,734 | ₩42,887 | ₩41,077 | ₩42,150 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,715 | ₩41,694 | ₩39,910 | ₩41,157 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,694 | ₩43,022 | ₩41,037 | ₩41,426 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,929 | ₩43,571 | ₩40,836 | ₩42,485 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,221 | ₩45,730 | ₩42,069 | ₩42,847 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,602 | ₩47,286 | ₩45,985 | ₩46,227 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,656 | ₩46,683 | ₩45,757 | ₩45,945 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩48,144 | ₩48,641 | ₩46,803 | ₩47,219 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,798 | ₩46,656 | ₩44,443 | ₩46,642 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩49,164 | ₩49,231 | ₩46,213 | ₩47,139 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,863 | ₩50,009 | ₩47,447 | ₩49,016 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,823 | ₩49,351 | ₩47,192 | ₩47,273 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,516 | ₩51,256 | ₩45,342 | ₩50,746 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩43,129 | ₩43,920 | ₩42,807 | ₩43,290 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,464 | ₩43,773 | ₩42,566 | ₩42,807 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,317 | ₩45,261 | ₩43,317 | ₩43,840 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩41,050 | ₩44,228 | ₩39,562 | ₩43,129 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩45,060 | ₩45,355 | ₩44,215 | ₩44,497 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,188 | ₩44,698 | ₩43,477 | ₩43,947 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,903 | ₩43,169 | ₩40,822 | ₩42,887 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,472 | ₩42,807 | ₩40,581 | ₩41,265 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩43,089 | ₩43,571 | ₩42,485 | ₩43,115 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩43,115 | ₩43,920 | ₩42,847 | ₩43,290 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,627 | ₩42,230 | ₩41,023 | ₩41,962 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,148 | ₩44,148 | ₩41,694 | ₩42,244 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩40,997 | ₩42,029 | ₩40,541 | ₩41,949 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,441 | ₩40,809 | ₩39,414 | ₩40,111 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,299 | ₩40,929 | ₩39,843 | ₩40,849 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,694 | ₩42,096 | ₩37,805 | ₩37,899 | -9.10% | 504.6만 |
|---|