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 | ₩69,471 | ₩69,471 | ₩65,407 | ₩65,877 | -5.17% | 425.7만 |
| 2026.10.08 | ₩68,412 | ₩70,705 | ₩66,722 | ₩68,398 | -0.02% | 353.6만 |
| 2026.10.07 | ₩69,471 | ₩70,490 | ₩68,546 | ₩70,101 | +0.91% | 254.5만 |
| 2026.10.06 | ₩74,474 | ₩74,755 | ₩71,429 | ₩71,603 | -3.85% | 293.8만 |
| 2026.10.05 | ₩75,184 | ₩75,855 | ₩72,931 | ₩73,266 | -2.55% | 432.9만 |
| 2026.10.02 | ₩73,615 | ₩75,815 | ₩72,596 | ₩75,131 | +2.06% | 434.8만 |
| 2026.10.01 | ₩70,665 | ₩72,033 | ₩69,310 | ₩70,946 | +0.40% | 361.5만 |
| 2026.09.30 | ₩72,998 | ₩73,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,249 |
| -3.77% |
| 453.9만 |
| 2026.09.29 | ₩73,427 | ₩73,937 | ₩72,301 | ₩72,609 | -1.11% | 268.9만 |
|---|
| 2026.09.28 | ₩71,322 | ₩72,167 | ₩69,216 | ₩71,322 | 0.00% | 344.7만 |
|---|
| 2026.09.25 | ₩71,778 | ₩72,824 | ₩70,826 | ₩71,899 | +0.17% | 255.5만 |
|---|
| 2026.09.24 | ₩69,726 | ₩71,121 | ₩69,136 | ₩70,665 | +1.35% | 270만 |
|---|
| 2026.09.23 | ₩73,615 | ₩73,615 | ₩69,954 | ₩71,510 | -2.86% | 256.6만 |
|---|
| 2026.09.22 | ₩69,216 | ₩73,508 | ₩68,800 | ₩73,213 | +5.77% | 441.9만 |
|---|
| 2026.09.21 | ₩69,310 | ₩70,101 | ₩67,728 | ₩69,994 | +0.99% | 322.9만 |
|---|
| 2026.09.18 | ₩65,099 | ₩67,620 | ₩64,683 | ₩67,459 | +3.63% | 559.3만 |
|---|
| 2026.09.17 | ₩64,281 | ₩65,327 | ₩63,195 | ₩64,308 | +0.04% | 352.2만 |
|---|
| 2026.09.16 | ₩64,026 | ₩64,106 | ₩60,794 | ₩62,068 | -3.06% | 365.3만 |
|---|
| 2026.09.15 | ₩64,106 | ₩64,267 | ₩61,317 | ₩62,202 | -2.97% | 510.3만 |
|---|
| 2026.09.14 | ₩63,463 | ₩65,260 | ₩62,765 | ₩63,195 | -0.42% | 565.5만 |
|---|
| 2026.09.11 | ₩67,540 | ₩69,444 | ₩67,057 | ₩69,377 | +2.72% | 306.1만 |
|---|
| 2026.09.10 | ₩66,789 | ₩67,379 | ₩65,595 | ₩66,427 | -0.54% | 316.3만 |
|---|
| 2026.09.09 | ₩68,170 | ₩69,940 | ₩67,526 | ₩68,868 | +1.02% | 365.5만 |
|---|
| 2026.09.08 | ₩66,078 | ₩68,948 | ₩65,783 | ₩68,023 | +2.94% | 611.4만 |
|---|
| 2026.09.04 | ₩63,852 | ₩64,777 | ₩62,806 | ₩64,066 | +0.34% | 415.2만 |
|---|
| 2026.09.03 | ₩62,993 | ₩63,624 | ₩60,754 | ₩62,953 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩61,451 | ₩63,382 | ₩60,982 | ₩63,262 | +2.95% | 405.6만 |
|---|
| 2026.09.01 | ₩62,497 | ₩62,645 | ₩60,807 | ₩61,330 | -1.87% | 364.7만 |
|---|
| 2026.08.31 | ₩64,415 | ₩65,381 | ₩63,288 | ₩63,436 | -1.52% | 443.1만 |
|---|
| 2026.08.28 | ₩68,787 | ₩69,055 | ₩63,919 | ₩64,214 | -6.65% | 531.6만 |
|---|
| 2026.08.27 | ₩70,249 | ₩70,919 | ₩67,982 | ₩69,391 | -1.22% | 498.4만 |
|---|
| 2026.08.26 | ₩65,314 | ₩65,515 | ₩63,878 | ₩64,911 | -0.62% | 526.1만 |
|---|
| 2026.08.25 | ₩65,823 | ₩66,507 | ₩64,911 | ₩65,314 | -0.77% | 451.8만 |
|---|
| 2026.08.24 | ₩65,434 | ₩65,716 | ₩63,087 | ₩64,241 | -1.82% | 492만 |
|---|
| 2026.08.21 | ₩69,203 | ₩69,431 | ₩66,386 | ₩67,406 | -2.60% | 288.5만 |
|---|
| 2026.08.20 | ₩68,291 | ₩70,061 | ₩67,272 | ₩68,210 | -0.12% | 396.2만 |
|---|
| 2026.08.19 | ₩73,816 | ₩74,420 | ₩68,036 | ₩68,251 | -7.54% | 715만 |
|---|
| 2026.08.18 | ₩77,102 | ₩79,395 | ₩72,180 | ₩73,548 | -4.61% | 520.6만 |
|---|
| 2026.08.17 | ₩80,173 | ₩83,459 | ₩79,798 | ₩82,212 | +2.54% | 357.1만 |
|---|
| 2026.08.14 | ₩77,169 | ₩80,965 | ₩76,941 | ₩79,114 | +2.52% | 323.4만 |
|---|
| 2026.08.13 | ₩74,299 | ₩78,564 | ₩73,830 | ₩77,451 | +4.24% | 310.6만 |
|---|
| 2026.08.12 | ₩76,445 | ₩76,686 | ₩74,460 | ₩74,554 | -2.47% | 423.5만 |
|---|
| 2026.08.11 | ₩72,743 | ₩73,038 | ₩71,215 | ₩72,824 | +0.11% | 265.4만 |
|---|
| 2026.08.10 | ₩74,795 | ₩75,090 | ₩70,826 | ₩70,906 | -5.20% | 304.8만 |
|---|
| 2026.08.07 | ₩75,117 | ₩76,472 | ₩71,523 | ₩74,125 | -1.32% | 291만 |
|---|
| 2026.08.06 | ₩69,994 | ₩74,715 | ₩68,653 | ₩72,636 | +3.77% | 315.6만 |
|---|
| 2026.08.05 | ₩72,851 | ₩76,016 | ₩72,140 | ₩72,234 | -0.85% | 434.1만 |
|---|
| 2026.08.04 | ₩71,510 | ₩75,667 | ₩71,094 | ₩74,929 | +4.78% | 577.2만 |
|---|
| 2026.08.03 | ₩64,174 | ₩68,385 | ₩63,557 | ₩68,184 | +6.25% | 583.2만 |
|---|
| 2026.07.31 | ₩68,291 | ₩70,142 | ₩65,984 | ₩66,883 | -2.06% | 695만 |
|---|
| 2026.07.30 | ₩63,235 | ₩65,501 | ₩62,162 | ₩64,723 | +2.35% | 864.6만 |
|---|
| 2026.07.29 | ₩61,853 | ₩64,844 | ₩57,213 | ₩57,307 | -7.35% | 1216.7만 |
|---|
| 2026.07.28 | ₩69,471 | ₩69,873 | ₩60,432 | ₩61,277 | -11.80% | 2025.5만 |
|---|
| 2026.07.27 | ₩87,147 | ₩87,147 | ₩78,524 | ₩81,421 | -6.57% | 1153.4만 |
|---|
| 2026.07.24 | ₩95,355 | ₩95,892 | ₩84,559 | ₩87,120 | -8.64% | 928.5만 |
|---|
| 2026.07.23 | ₩89,615 | ₩90,554 | ₩85,592 | ₩87,617 | -2.23% | 297.8만 |
|---|
| 2026.07.22 | ₩86,208 | ₩91,627 | ₩86,182 | ₩89,816 | +4.18% | 316.5만 |
|---|
| 2026.07.21 | ₩89,937 | ₩90,379 | ₩86,825 | ₩89,494 | -0.49% | 243만 |
|---|
| 2026.07.20 | ₩86,276 | ₩87,442 | ₩83,084 | ₩83,902 | -2.75% | 403.8만 |
|---|
| 2026.07.17 | ₩80,737 | ₩85,283 | ₩77,612 | ₩84,411 | +4.55% | 420.7만 |
|---|
| 2026.07.16 | ₩87,335 | ₩89,186 | ₩83,419 | ₩84,519 | -3.22% | 407.6만 |
|---|
| 2026.07.15 | ₩96,562 | ₩97,099 | ₩86,276 | ₩90,715 | -6.06% | 417.3만 |
|---|
| 2026.07.14 | ₩93,625 | ₩95,127 | ₩91,171 | ₩94,148 | +0.56% | 539.5만 |
|---|
| 2026.07.13 | ₩90,312 | ₩91,385 | ₩87,751 | ₩88,596 | -1.90% | 324.5만 |
|---|
| 2026.07.10 | ₩94,041 | ₩96,052 | ₩93,357 | ₩94,510 | +0.50% | 245만 |
|---|
| 2026.07.09 | ₩95,798 | ₩98,802 | ₩94,899 | ₩96,777 | +1.02% | 566.4만 |
|---|
| 2026.07.08 | ₩86,530 | ₩90,768 | ₩85,256 | ₩89,736 | +3.70% | 455.3만 |
|---|
| 2026.07.07 | ₩88,703 | ₩90,929 | ₩83,017 | ₩87,617 | -1.22% | 520.1만 |
|---|
| 2026.07.06 | ₩97,179 | ₩98,225 | ₩93,410 | ₩93,719 | -3.56% | 528.9만 |
|---|
| 2026.07.02 | ₩106,621 | ₩107,653 | ₩91,734 | ₩93,410 | -12.39% | 696.2만 |
|---|
| 2026.07.01 | ₩110,134 | ₩111,945 | ₩106,621 | ₩107,278 | -2.59% | 465.7만 |
|---|
| 2026.06.30 | ₩111,529 | ₩117,001 | ₩111,046 | ₩115,647 | +3.69% | 451.4만 |
|---|
| 2026.06.29 | ₩104,971 | ₩110,912 | ₩100,250 | ₩110,429 | +5.20% | 625.9만 |
|---|
| 2026.06.26 | ₩109,558 | ₩109,611 | ₩103,751 | ₩105,575 | -3.64% | 619.9만 |
|---|
| 2026.06.25 | ₩118,409 | ₩118,476 | ₩107,720 | ₩114,828 | -3.02% | 661.3만 |
|---|
| 2026.06.24 | ₩117,336 | ₩117,564 | ₩107,586 | ₩110,993 | -5.41% | 441.9만 |
|---|
| 2026.06.23 | ₩114,453 | ₩118,114 | ₩112,119 | ₩116,304 | +1.62% | 658.1만 |
|---|
| 2026.06.22 | ₩126,228 | ₩129,138 | ₩120,582 | ₩125,464 | -0.61% | 723.4만 |
|---|
| 2026.06.18 | ₩123,103 | ₩124,726 | ₩119,388 | ₩121,320 | -1.45% | 531.8만 |
|---|
| 2026.06.17 | ₩122,044 | ₩126,322 | ₩115,392 | ₩115,915 | -5.02% | 846만 |
|---|
| 2026.06.16 | ₩115,606 | ₩129,661 | ₩115,579 | ₩116,076 | +0.41% | 1484.3만 |
|---|
| 2026.06.15 | ₩117,363 | ₩118,879 | ₩110,792 | ₩114,587 | -2.37% | 611만 |
|---|
| 2026.06.12 | ₩102,383 | ₩111,717 | ₩100,894 | ₩111,020 | +8.44% | 753.9만 |
|---|
| 2026.06.11 | ₩95,865 | ₩102,329 | ₩93,169 | ₩102,128 | +6.53% | 529.1만 |
|---|
| 2026.06.10 | ₩93,223 | ₩102,973 | ₩92,565 | ₩93,357 | +0.14% | 561.9만 |
|---|
| 2026.06.09 | ₩94,282 | ₩101,645 | ₩87,442 | ₩95,100 | +0.87% | 797.7만 |
|---|
| 2026.06.08 | ₩91,734 | ₩92,847 | ₩89,548 | ₩91,586 | -0.16% | 440.1만 |
|---|
| 2026.06.05 | ₩94,282 | ₩95,006 | ₩86,262 | ₩87,107 | -7.61% | 568.9만 |
|---|
| 2026.06.04 | ₩95,583 | ₩101,605 | ₩93,477 | ₩99,003 | +3.58% | 648.7만 |
|---|
| 2026.06.03 | ₩105,051 | ₩106,621 | ₩98,963 | ₩100,854 | -4.00% | 499.2만 |
|---|
| 2026.06.02 | ₩101,685 | ₩105,159 | ₩98,171 | ₩100,237 | -1.42% | 636.4만 |
|---|
| 2026.06.01 | ₩90,822 | ₩98,735 | ₩89,803 | ₩97,568 | +7.43% | 527.6만 |
|---|
| 2026.05.29 | ₩96,428 | ₩98,145 | ₩90,621 | ₩93,290 | -3.25% | 516.9만 |
|---|
| 2026.05.28 | ₩96,562 | ₩97,300 | ₩93,290 | ₩94,658 | -1.97% | 382.6만 |
|---|
| 2026.05.27 | ₩100,572 | ₩100,653 | ₩94,000 | ₩96,817 | -3.73% | 547.3만 |
|---|
| 2026.05.26 | ₩96,562 | ₩102,329 | ₩93,075 | ₩98,520 | +2.03% | 862.3만 |
|---|
| 2026.05.22 | ₩90,205 | ₩90,742 | ₩86,597 | ₩88,180 | -2.25% | 589.5만 |
|---|
| 2026.05.21 | ₩91,519 | ₩92,901 | ₩87,107 | ₩88,381 | -3.43% | 506.8만 |
|---|
| 2026.05.20 | ₩90,071 | ₩92,445 | ₩88,381 | ₩91,855 | +1.98% | 304.6만 |
|---|
| 2026.05.19 | ₩86,584 | ₩89,816 | ₩83,754 | ₩87,898 | +1.52% | 416.9만 |
|---|
| 2026.05.18 | ₩95,610 | ₩96,401 | ₩87,483 | ₩88,569 | -7.36% | 409.1만 |
|---|
| 2026.05.15 | ₩93,169 | ₩96,254 | ₩91,841 | ₩94,349 | +1.27% | 313.8만 |
|---|
| 2026.05.14 | ₩99,674 | ₩102,624 | ₩96,562 | ₩96,683 | -3.00% | 483.3만 |
|---|
| 2026.05.13 | ₩101,095 | ₩102,423 | ₩98,011 | ₩100,062 | -1.02% | 332.6만 |
|---|
| 2026.05.12 | ₩100,049 | ₩101,122 | ₩94,027 | ₩98,507 | -1.54% | 341.7만 |
|---|
| 2026.05.11 | ₩103,777 | ₩105,467 | ₩102,155 | ₩102,852 | -0.89% | 370.9만 |
|---|
| 2026.05.08 | ₩99,754 | ₩102,946 | ₩96,991 | ₩102,745 | +3.00% | 532.4만 |
|---|
| 2026.05.07 | ₩103,254 | ₩103,482 | ₩96,227 | ₩96,924 | -6.13% | 457만 |
|---|
| 2026.05.06 | ₩105,078 | ₩105,896 | ₩99,808 | ₩103,563 | -1.44% | 529.2만 |
|---|
| 2026.05.05 | ₩97,662 | ₩104,005 | ₩97,353 | ₩102,879 | +5.34% | 614.9만 |
|---|
| 2026.05.04 | ₩97,273 | ₩98,212 | ₩93,048 | ₩95,167 | -2.16% | 572.3만 |
|---|
| 2026.05.01 | ₩92,525 | ₩96,120 | ₩92,002 | ₩95,342 | +3.04% | 1094.1만 |
|---|
| 2026.04.30 | ₩91,707 | ₩93,933 | ₩89,025 | ₩93,545 | +2.00% | 1052.1만 |
|---|
| 2026.04.29 | ₩97,876 | ₩97,997 | ₩91,882 | ₩94,698 | -3.25% | 357.8만 |
|---|
| 2026.04.28 | ₩88,596 | ₩98,306 | ₩87,174 | ₩95,704 | +8.02% | 753.1만 |
|---|
| 2026.04.27 | ₩106,259 | ₩106,259 | ₩100,867 | ₩101,417 | -4.56% | 657.6만 |
|---|
| 2026.04.24 | ₩104,287 | ₩106,232 | ₩100,022 | ₩104,743 | +0.44% | 531.7만 |
|---|
| 2026.04.23 | ₩97,072 | ₩100,344 | ₩95,918 | ₩97,783 | +0.73% | 357만 |
|---|
| 2026.04.22 | ₩96,562 | ₩97,863 | ₩94,537 | ₩96,897 | +0.35% | 357.8만 |
|---|
| 2026.04.21 | ₩93,652 | ₩97,783 | ₩93,397 | ₩94,161 | +0.54% | 416.1만 |
|---|
| 2026.04.20 | ₩90,795 | ₩93,464 | ₩89,856 | ₩93,129 | +2.57% | 399.2만 |
|---|
| 2026.04.17 | ₩86,289 | ₩93,035 | ₩84,572 | ₩90,353 | +4.71% | 615.3만 |
|---|
| 2026.04.16 | ₩79,704 | ₩86,906 | ₩79,650 | ₩84,358 | +5.84% | 522만 |
|---|
| 2026.04.15 | ₩81,085 | ₩81,662 | ₩78,054 | ₩80,093 | -1.22% | 348만 |
|---|
| 2026.04.14 | ₩83,325 | ₩83,955 | ₩81,407 | ₩82,239 | -1.30% | 335.9만 |
|---|
| 2026.04.13 | ₩77,344 | ₩81,139 | ₩76,820 | ₩81,058 | +4.80% | 377.2만 |
|---|
| 2026.04.10 | ₩75,372 | ₩79,020 | ₩74,286 | ₩77,732 | +3.13% | 390.5만 |
|---|
| 2026.04.09 | ₩69,967 | ₩74,460 | ₩69,793 | ₩73,950 | +5.69% | 376.1만 |
|---|
| 2026.04.08 | ₩69,632 | ₩71,469 | ₩68,559 | ₩70,303 | +0.96% | 317.9만 |
|---|
| 2026.04.07 | ₩62,511 | ₩64,227 | ₩61,545 | ₩63,865 | +2.17% | 182.4만 |
|---|
| 2026.04.06 | ₩64,790 | ₩65,555 | ₩62,779 | ₩63,074 | -2.65% | 182.3만 |
|---|
| 2026.04.02 | ₩58,474 | ₩63,624 | ₩58,353 | ₩62,631 | +7.11% | 177.4만 |
|---|
| 2026.04.01 | ₩61,532 | ₩63,744 | ₩61,438 | ₩62,350 | +1.33% | 261.2만 |
|---|
| 2026.03.31 | ₩56,972 | ₩60,861 | ₩56,328 | ₩60,392 | +6.00% | 343.9만 |
|---|
| 2026.03.30 | ₩60,821 | ₩61,076 | ₩54,571 | ₩55,322 | -9.04% | 288.9만 |
|---|
| 2026.03.27 | ₩60,164 | ₩61,920 | ₩59,305 | ₩59,614 | -0.91% | 332.4만 |
|---|
| 2026.03.26 | ₩64,831 | ₩64,965 | ₩60,244 | ₩60,539 | -6.62% | 379.7만 |
|---|
| 2026.03.25 | ₩67,862 | ₩69,069 | ₩66,065 | ₩66,963 | -1.32% | 270.3만 |
|---|
| 2026.03.24 | ₩60,982 | ₩67,674 | ₩60,754 | ₩67,406 | +10.53% | 352만 |
|---|
| 2026.03.23 | ₩62,671 | ₩64,039 | ₩60,968 | ₩61,853 | -1.31% | 457.3만 |
|---|
| 2026.03.20 | ₩64,710 | ₩65,246 | ₩59,640 | ₩61,438 | -5.06% | 540.9만 |
|---|
| 2026.03.19 | ₩60,284 | ₩65,340 | ₩59,547 | ₩64,549 | +7.07% | 338.9만 |
|---|
| 2026.03.18 | ₩62,081 | ₩64,630 | ₩61,076 | ₩62,859 | +1.25% | 352.3만 |
|---|
| 2026.03.17 | ₩60,110 | ₩62,363 | ₩59,748 | ₩62,148 | +3.39% | 301.5만 |
|---|
| 2026.03.16 | ₩59,667 | ₩60,874 | ₩59,520 | ₩59,855 | +0.31% | 319.9만 |
|---|
| 2026.03.13 | ₩56,422 | ₩58,527 | ₩56,422 | ₩57,656 | +2.19% | 295.4만 |
|---|
| 2026.03.12 | ₩57,213 | ₩58,071 | ₩55,174 | ₩55,349 | -3.26% | 395.8만 |
|---|
| 2026.03.11 | ₩58,849 | ₩60,754 | ₩58,460 | ₩58,903 | +0.09% | 246.4만 |
|---|
| 2026.03.10 | ₩57,535 | ₩60,096 | ₩57,226 | ₩58,930 | +2.42% | 407.2만 |
|---|
| 2026.03.09 | ₩54,906 | ₩57,977 | ₩53,941 | ₩57,964 | +5.57% | 562.7만 |
|---|
| 2026.03.06 | ₩57,669 | ₩58,809 | ₩55,389 | ₩55,805 | -3.23% | 374.4만 |
|---|
| 2026.03.05 | ₩60,566 | ₩61,344 | ₩57,723 | ₩59,761 | -1.33% | 405.5만 |
|---|
| 2026.03.04 | ₩60,526 | ₩61,558 | ₩59,466 | ₩61,384 | +1.42% | 398.9만 |
|---|
| 2026.03.03 | ₩61,773 | ₩61,773 | ₩58,876 | ₩59,801 | -3.19% | 429.4만 |
|---|
| 2026.03.02 | ₩62,189 | ₩64,737 | ₩62,189 | ₩64,120 | +3.11% | 261.2만 |
|---|
| 2026.02.27 | ₩62,926 | ₩64,321 | ₩61,759 | ₩64,133 | +1.92% | 429.4만 |
|---|
| 2026.02.26 | ₩67,915 | ₩68,452 | ₩63,087 | ₩65,072 | -4.19% | 459.4만 |
|---|
| 2026.02.25 | ₩66,333 | ₩68,425 | ₩66,051 | ₩68,318 | +2.99% | 529.4만 |
|---|
| 2026.02.24 | ₩64,375 | ₩65,729 | ₩63,516 | ₩65,086 | +1.10% | 424.1만 |
|---|
| 2026.02.23 | ₩63,825 | ₩64,254 | ₩61,572 | ₩63,127 | -1.09% | 310.8만 |
|---|
| 2026.02.20 | ₩63,905 | ₩65,649 | ₩63,570 | ₩64,294 | +0.61% | 395.7만 |
|---|
| 2026.02.19 | ₩60,754 | ₩65,018 | ₩60,727 | ₩64,831 | +6.71% | 516만 |
|---|
| 2026.02.18 | ₩63,718 | ₩65,850 | ₩61,880 | ₩62,685 | -1.62% | 582.5만 |
|---|
| 2026.02.17 | ₩62,926 | ₩63,154 | ₩59,399 | ₩62,819 | -0.17% | 666만 |
|---|
| 2026.02.13 | ₩64,227 | ₩65,904 | ₩63,141 | ₩63,677 | -0.86% | 1275.8만 |
|---|
| 2026.02.12 | ₩74,822 | ₩74,822 | ₩66,561 | ₩69,189 | -7.53% | 619.9만 |
|---|
| 2026.02.11 | ₩72,851 | ₩76,566 | ₩71,738 | ₩75,332 | +3.41% | 564.8만 |
|---|
| 2026.02.10 | ₩72,784 | ₩73,427 | ₩66,561 | ₩71,697 | -1.49% | 831.2만 |
|---|
| 2026.02.09 | ₩65,220 | ₩71,375 | ₩64,334 | ₩70,437 | +8.00% | 848.3만 |
|---|
| 2026.02.06 | ₩60,968 | ₩66,293 | ₩60,968 | ₩66,199 | +8.58% | 422.4만 |
|---|
| 2026.02.05 | ₩58,501 | ₩60,740 | ₩57,696 | ₩59,372 | +1.49% | 459.6만 |
|---|
| 2026.02.04 | ₩61,867 | ₩63,905 | ₩56,516 | ₩58,836 | -4.90% | 564만 |
|---|
| 2026.02.03 | ₩66,158 | ₩67,044 | ₩60,888 | ₩62,014 | -6.26% | 474.6만 |
|---|
| 2026.02.02 | ₩63,369 | ₩66,293 | ₩63,369 | ₩64,643 | +2.01% | 282.1만 |
|---|
| 2026.01.30 | ₩65,354 | ₩68,385 | ₩64,093 | ₩64,817 | -0.82% | 338.3만 |
|---|
| 2026.01.29 | ₩68,707 | ₩70,249 | ₩64,911 | ₩67,057 | -2.40% | 337.9만 |
|---|
| 2026.01.28 | ₩69,726 | ₩70,490 | ₩67,741 | ₩68,344 | -1.98% | 292.5만 |
|---|
| 2026.01.27 | ₩68,733 | ₩69,055 | ₩67,459 | ₩68,049 | -1.00% | 250.8만 |
|---|
| 2026.01.26 | ₩67,070 | ₩69,002 | ₩66,199 | ₩67,580 | +0.76% | 233.1만 |
|---|
| 2026.01.23 | ₩70,343 | ₩70,879 | ₩65,716 | ₩66,668 | -5.22% | 310.9만 |
|---|
| 2026.01.22 | ₩73,950 | ₩73,991 | ₩69,525 | ₩70,343 | -4.88% | 450.9만 |
|---|
| 2026.01.21 | ₩66,641 | ₩72,422 | ₩66,641 | ₩71,697 | +7.59% | 509.4만 |
|---|
| 2026.01.20 | ₩62,551 | ₩66,427 | ₩62,336 | ₩65,783 | +5.17% | 445.9만 |
|---|
| 2026.01.16 | ₩66,413 | ₩67,285 | ₩62,725 | ₩64,375 | -3.07% | 387.3만 |
|---|
| 2026.01.15 | ₩70,048 | ₩72,690 | ₩65,850 | ₩65,984 | -5.80% | 576.1만 |
|---|
| 2026.01.14 | ₩69,538 | ₩69,632 | ₩63,932 | ₩65,273 | -6.13% | 565만 |
|---|
| 2026.01.13 | ₩69,176 | ₩70,168 | ₩67,593 | ₩69,672 | +0.72% | 243.9만 |
|---|
| 2026.01.12 | ₩68,479 | ₩70,691 | ₩66,896 | ₩69,176 | +1.02% | 467.6만 |
|---|
| 2026.01.09 | ₩69,122 | ₩70,276 | ₩67,486 | ₩70,128 | +1.46% | 286만 |
|---|
| 2026.01.08 | ₩69,592 | ₩70,195 | ₩65,863 | ₩68,398 | -1.72% | 446.2만 |
|---|
| 2026.01.07 | ₩67,030 | ₩71,791 | ₩66,896 | ₩70,705 | +5.48% | 662.5만 |
|---|
| 2026.01.06 | ₩66,212 | ₩71,174 | ₩65,957 | ₩68,787 | +3.89% | 880.4만 |
|---|
| 2026.01.05 | ₩61,572 | ₩64,925 | ₩60,955 | ₩64,549 | +4.84% | 795.3만 |
|---|
| 2026.01.02 | ₩55,054 | ₩57,951 | ₩55,054 | ₩57,562 | +4.56% | 421.9만 |
|---|
| 2025.12.31 | ₩54,195 | ₩54,383 | ₩52,935 | ₩52,948 | -2.30% | 154.7만 |
|---|
| 2025.12.30 | ₩54,035 | ₩55,282 | ₩53,954 | ₩54,182 | +0.27% | 239.9만 |
|---|
| 2025.12.29 | ₩53,900 | ₩54,558 | ₩53,458 | ₩53,766 | -0.25% | 167만 |
|---|
| 2025.12.26 | ₩54,839 | ₩54,906 | ₩53,498 | ₩54,437 | -0.73% | 166.2만 |
|---|
| 2025.12.24 | ₩55,014 | ₩55,014 | ₩54,276 | ₩54,665 | -0.63% | 71.8만 |
|---|
| 2025.12.23 | ₩54,330 | ₩54,973 | ₩54,316 | ₩54,799 | +0.86% | 155.4만 |
|---|
| 2025.12.22 | ₩56,060 | ₩56,060 | ₩54,356 | ₩54,705 | -2.42% | 202.4만 |
|---|
| 2025.12.19 | ₩52,841 | ₩54,745 | ₩52,814 | ₩54,169 | +2.51% | 488.5만 |
|---|
| 2025.12.18 | ₩54,692 | ₩54,920 | ₩52,492 | ₩52,707 | -3.63% | 314.6만 |
|---|
| 2025.12.17 | ₩54,960 | ₩55,228 | ₩51,862 | ₩52,130 | -5.15% | 379.6만 |
|---|
| 2025.12.16 | ₩58,541 | ₩58,541 | ₩52,465 | ₩54,021 | -7.72% | 539.1만 |
|---|
| 2025.12.15 | ₩60,177 | ₩60,660 | ₩58,420 | ₩58,889 | -2.14% | 252.1만 |
|---|
| 2025.12.12 | ₩62,014 | ₩62,886 | ₩58,755 | ₩59,426 | -4.17% | 462.6만 |
|---|
| 2025.12.11 | ₩62,122 | ₩63,409 | ₩61,156 | ₩63,087 | +1.55% | 266.2만 |
|---|
| 2025.12.10 | ₩60,995 | ₩62,993 | ₩60,620 | ₩62,832 | +3.01% | 554.1만 |
|---|
| 2025.12.09 | ₩59,091 | ₩59,989 | ₩57,843 | ₩59,828 | +1.25% | 342.2만 |
|---|
| 2025.12.08 | ₩58,420 | ₩60,593 | ₩57,682 | ₩59,962 | +2.64% | 363.8만 |
|---|
| 2025.12.05 | ₩58,876 | ₩58,930 | ₩57,535 | ₩57,977 | -1.53% | 411.1만 |
|---|
| 2025.12.04 | ₩58,152 | ₩58,889 | ₩57,133 | ₩57,910 | -0.42% | 459만 |
|---|
| 2025.12.03 | ₩54,665 | ₩59,104 | ₩54,102 | ₩58,916 | +7.78% | 574.3만 |
|---|
| 2025.12.02 | ₩51,553 | ₩54,893 | ₩50,856 | ₩54,517 | +5.75% | 512.2만 |
|---|
| 2025.12.01 | ₩48,093 | ₩50,990 | ₩47,932 | ₩50,615 | +5.24% | 333만 |
|---|
| 2025.11.28 | ₩47,369 | ₩48,858 | ₩47,369 | ₩48,804 | +3.03% | 190.2만 |
|---|
| 2025.11.26 | ₩45,599 | ₩47,302 | ₩45,518 | ₩46,833 | +2.71% | 246.2만 |
|---|
| 2025.11.25 | ₩44,258 | ₩45,572 | ₩43,453 | ₩45,331 | +2.42% | 262.2만 |
|---|
| 2025.11.24 | ₩43,520 | ₩44,727 | ₩43,386 | ₩44,445 | +2.13% | 321.3만 |
|---|
| 2025.11.21 | ₩40,569 | ₩43,480 | ₩40,274 | ₩42,984 | +5.95% | 365.1만 |
|---|
| 2025.11.20 | ₩44,915 | ₩45,398 | ₩40,422 | ₩40,489 | -9.85% | 413.8만 |
|---|
| 2025.11.19 | ₩41,736 | ₩42,890 | ₩41,079 | ₩42,152 | +1.00% | 233.4만 |
|---|
| 2025.11.18 | ₩40,717 | ₩41,696 | ₩39,912 | ₩41,160 | +1.09% | 307.4만 |
|---|
| 2025.11.17 | ₩41,696 | ₩43,024 | ₩41,039 | ₩41,428 | -0.64% | 227만 |
|---|
| 2025.11.14 | ₩40,932 | ₩43,574 | ₩40,838 | ₩42,487 | +3.80% | 313.8만 |
|---|
| 2025.11.13 | ₩45,223 | ₩45,733 | ₩42,072 | ₩42,849 | -5.25% | 338.4만 |
|---|
| 2025.11.12 | ₩46,605 | ₩47,289 | ₩45,988 | ₩46,229 | -0.81% | 207.5만 |
|---|
| 2025.11.11 | ₩46,658 | ₩46,685 | ₩45,760 | ₩45,947 | -1.52% | 164.8만 |
|---|
| 2025.11.10 | ₩48,147 | ₩48,643 | ₩46,806 | ₩47,222 | -1.92% | 366.6만 |
|---|
| 2025.11.07 | ₩45,800 | ₩46,658 | ₩44,445 | ₩46,645 | +1.84% | 355만 |
|---|
| 2025.11.06 | ₩49,166 | ₩49,233 | ₩46,216 | ₩47,141 | -4.12% | 353.9만 |
|---|
| 2025.11.05 | ₩47,865 | ₩50,011 | ₩47,450 | ₩49,019 | +2.41% | 311.3만 |
|---|
| 2025.11.04 | ₩47,825 | ₩49,354 | ₩47,195 | ₩47,275 | -1.15% | 538.9만 |
|---|
| 2025.11.03 | ₩45,518 | ₩51,258 | ₩45,344 | ₩50,749 | +11.49% | 1047.6만 |
|---|
| 2025.10.31 | ₩43,131 | ₩43,922 | ₩42,809 | ₩43,292 | +0.37% | 241만 |
|---|
| 2025.10.30 | ₩43,466 | ₩43,775 | ₩42,568 | ₩42,809 | -1.51% | 258.3만 |
|---|
| 2025.10.29 | ₩43,319 | ₩45,263 | ₩43,319 | ₩43,842 | +1.21% | 475.9만 |
|---|
| 2025.10.28 | ₩41,052 | ₩44,231 | ₩39,564 | ₩43,131 | +5.06% | 976만 |
|---|
| 2025.10.27 | ₩45,062 | ₩45,357 | ₩44,217 | ₩44,499 | -1.25% | 482만 |
|---|
| 2025.10.24 | ₩44,191 | ₩44,700 | ₩43,480 | ₩43,949 | -0.55% | 317만 |
|---|
| 2025.10.23 | ₩40,905 | ₩43,171 | ₩40,824 | ₩42,890 | +4.85% | 161.3만 |
|---|
| 2025.10.22 | ₩42,474 | ₩42,809 | ₩40,583 | ₩41,267 | -2.84% | 231.1만 |
|---|
| 2025.10.21 | ₩43,091 | ₩43,574 | ₩42,487 | ₩43,118 | +0.06% | 207.8만 |
|---|
| 2025.10.20 | ₩43,118 | ₩43,922 | ₩42,849 | ₩43,292 | +0.40% | 200.9만 |
|---|
| 2025.10.17 | ₩41,629 | ₩42,232 | ₩41,025 | ₩41,964 | +0.81% | 191.9만 |
|---|
| 2025.10.16 | ₩44,150 | ₩44,150 | ₩41,696 | ₩42,246 | -4.31% | 373만 |
|---|
| 2025.10.15 | ₩40,999 | ₩42,031 | ₩40,543 | ₩41,951 | +2.32% | 239.6만 |
|---|
| 2025.10.14 | ₩39,443 | ₩40,811 | ₩39,416 | ₩40,113 | +1.70% | 239.3만 |
|---|
| 2025.10.13 | ₩40,301 | ₩40,932 | ₩39,845 | ₩40,851 | +1.36% | 239.5만 |
|---|
| 2025.10.10 | ₩41,696 | ₩42,098 | ₩37,807 | ₩37,901 | -9.10% | 504.6만 |
|---|