시장 데이터를 불러오는 중
전체 종목
ICF International, Inc. - Common Stock 과거 주가
ICF International, Inc. - Common Stock · ICFI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICF International, Inc. - Common Stock · ICFI · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,032 | ₩118,364 | ₩116,032 | ₩117,319 | +1.11% | 16.9만 |
| 2026.10.08 | ₩111,516 | ₩117,480 | ₩111,007 | ₩116,341 | +4.33% | 27.6만 |
| 2026.10.07 | ₩110,310 | ₩112,789 | ₩109,895 | ₩111,021 | +0.64% | 18.8만 |
| 2026.10.06 | ₩111,892 | ₩113,928 | ₩110,967 | ₩111,342 | -0.49% | 18.6만 |
| 2026.10.05 | ₩109,171 | ₩111,409 | ₩108,555 | ₩111,034 | +1.71% | 14.1만 |
| 2026.10.02 | ₩114,170 | ₩115,027 | ₩109,614 | ₩109,694 | -3.92% | 11.6만 |
| 2026.10.01 | ₩113,098 | ₩116,300 | ₩112,655 | ₩113,862 | +0.68% | 18.5만 |
| 2026.09.30 | ₩111,892 | ₩112,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,396 |
| -0.44% |
| 16.2만 |
| 2026.09.29 | ₩110,190 | ₩112,655 | ₩110,083 | ₩111,382 | +1.08% | 30만 |
|---|
| 2026.09.28 | ₩111,449 | ₩111,771 | ₩109,828 | ₩111,222 | -0.20% | 14.1만 |
|---|
| 2026.09.25 | ₩110,699 | ₩112,562 | ₩110,029 | ₩111,972 | +1.15% | 23.3만 |
|---|
| 2026.09.24 | ₩112,615 | ₩112,615 | ₩110,230 | ₩111,222 | -1.24% | 14.2만 |
|---|
| 2026.09.23 | ₩112,173 | ₩113,272 | ₩111,490 | ₩112,133 | -0.04% | 10.7만 |
|---|
| 2026.09.22 | ₩113,567 | ₩113,567 | ₩110,766 | ₩111,999 | -1.38% | 26.4만 |
|---|
| 2026.09.21 | ₩114,170 | ₩115,161 | ₩112,562 | ₩112,696 | -1.29% | 16.5만 |
|---|
| 2026.09.18 | ₩116,153 | ₩116,582 | ₩113,794 | ₩114,183 | -1.70% | 30.5만 |
|---|
| 2026.09.17 | ₩117,587 | ₩120,374 | ₩115,483 | ₩116,153 | -1.22% | 14.8만 |
|---|
| 2026.09.16 | ₩118,485 | ₩119,918 | ₩116,635 | ₩117,198 | -1.09% | 28만 |
|---|
| 2026.09.15 | ₩117,198 | ₩120,615 | ₩115,778 | ₩119,007 | +1.54% | 28만 |
|---|
| 2026.09.14 | ₩116,890 | ₩118,431 | ₩116,314 | ₩118,310 | +1.22% | 12.6만 |
|---|
| 2026.09.11 | ₩115,336 | ₩116,475 | ₩113,580 | ₩115,175 | -0.14% | 14.8만 |
|---|
| 2026.09.10 | ₩115,630 | ₩116,716 | ₩114,706 | ₩114,907 | -0.63% | 10.6만 |
|---|
| 2026.09.09 | ₩116,917 | ₩116,970 | ₩115,215 | ₩115,496 | -1.21% | 21.5만 |
|---|
| 2026.09.08 | ₩116,354 | ₩117,078 | ₩111,825 | ₩116,917 | +0.48% | 16.6만 |
|---|
| 2026.09.04 | ₩117,694 | ₩119,999 | ₩117,118 | ₩117,922 | +0.19% | 21.8만 |
|---|
| 2026.09.03 | ₩120,146 | ₩121,540 | ₩118,364 | ₩120,602 | +0.38% | 14.4만 |
|---|
| 2026.09.02 | ₩118,565 | ₩119,637 | ₩116,984 | ₩118,351 | -0.18% | 18.1만 |
|---|
| 2026.09.01 | ₩119,034 | ₩121,607 | ₩118,163 | ₩119,007 | -0.02% | 19.6만 |
|---|
| 2026.08.31 | ₩120,897 | ₩121,004 | ₩119,114 | ₩119,396 | -1.24% | 11.2만 |
|---|
| 2026.08.28 | ₩121,995 | ₩122,907 | ₩120,642 | ₩120,897 | -0.90% | 10만 |
|---|
| 2026.08.27 | ₩118,176 | ₩120,722 | ₩118,176 | ₩120,334 | +1.83% | 14.7만 |
|---|
| 2026.08.26 | ₩119,034 | ₩120,200 | ₩118,096 | ₩119,717 | +0.57% | 10.7만 |
|---|
| 2026.08.25 | ₩118,860 | ₩119,114 | ₩118,083 | ₩118,431 | -0.36% | 14.1만 |
|---|
| 2026.08.24 | ₩119,557 | ₩119,972 | ₩118,217 | ₩119,047 | -0.43% | 15.2만 |
|---|
| 2026.08.21 | ₩119,436 | ₩120,910 | ₩117,882 | ₩119,275 | -0.13% | 21.9만 |
|---|
| 2026.08.20 | ₩120,575 | ₩121,942 | ₩118,686 | ₩119,356 | -1.01% | 11만 |
|---|
| 2026.08.19 | ₩119,021 | ₩122,156 | ₩119,021 | ₩120,588 | +1.32% | 14.1만 |
|---|
| 2026.08.18 | ₩115,912 | ₩119,436 | ₩115,912 | ₩117,922 | +1.73% | 19.6만 |
|---|
| 2026.08.17 | ₩117,212 | ₩117,895 | ₩115,818 | ₩115,912 | -1.11% | 11.9만 |
|---|
| 2026.08.14 | ₩119,624 | ₩121,218 | ₩117,573 | ₩118,444 | -0.99% | 14만 |
|---|
| 2026.08.13 | ₩121,473 | ₩121,741 | ₩116,515 | ₩119,637 | -1.51% | 29만 |
|---|
| 2026.08.12 | ₩119,168 | ₩121,942 | ₩117,078 | ₩120,039 | +0.73% | 34.3만 |
|---|
| 2026.08.11 | ₩121,580 | ₩125,064 | ₩121,232 | ₩121,379 | -0.17% | 34.3만 |
|---|
| 2026.08.10 | ₩125,694 | ₩126,431 | ₩122,183 | ₩122,625 | -2.44% | 30.7만 |
|---|
| 2026.08.07 | ₩116,032 | ₩128,213 | ₩116,032 | ₩127,302 | +9.71% | 46.4만 |
|---|
| 2026.08.06 | ₩115,644 | ₩115,644 | ₩112,508 | ₩114,317 | -1.15% | 39.5만 |
|---|
| 2026.08.05 | ₩116,032 | ₩117,158 | ₩112,468 | ₩113,647 | -2.06% | 19.5만 |
|---|
| 2026.08.04 | ₩110,096 | ₩115,711 | ₩109,868 | ₩115,537 | +4.94% | 17.4만 |
|---|
| 2026.08.03 | ₩109,989 | ₩112,763 | ₩109,989 | ₩112,722 | +2.49% | 19.2만 |
|---|
| 2026.07.31 | ₩106,692 | ₩108,649 | ₩106,116 | ₩108,434 | +1.63% | 8.2만 |
|---|
| 2026.07.30 | ₩109,346 | ₩111,262 | ₩106,612 | ₩108,381 | -0.88% | 20.6만 |
|---|
| 2026.07.29 | ₩111,409 | ₩112,629 | ₩108,756 | ₩111,262 | -0.13% | 25.5만 |
|---|
| 2026.07.28 | ₩109,533 | ₩113,620 | ₩109,198 | ₩111,409 | +1.71% | 23만 |
|---|
| 2026.07.27 | ₩107,121 | ₩109,573 | ₩106,974 | ₩107,215 | +0.09% | 16.7만 |
|---|
| 2026.07.24 | ₩102,431 | ₩109,466 | ₩102,431 | ₩106,558 | +4.03% | 30만 |
|---|
| 2026.07.23 | ₩101,466 | ₩104,146 | ₩101,466 | ₩103,302 | +1.81% | 27.5만 |
|---|
| 2026.07.22 | ₩102,163 | ₩102,833 | ₩100,274 | ₩102,713 | +0.54% | 16.6만 |
|---|
| 2026.07.21 | ₩101,842 | ₩102,873 | ₩100,394 | ₩100,502 | -1.32% | 11.7만 |
|---|
| 2026.07.20 | ₩104,562 | ₩105,567 | ₩103,155 | ₩103,718 | -0.81% | 16.5만 |
|---|
| 2026.07.17 | ₩108,180 | ₩110,753 | ₩105,527 | ₩105,674 | -2.32% | 19.7만 |
|---|
| 2026.07.16 | ₩106,331 | ₩109,667 | ₩105,366 | ₩108,595 | +2.13% | 27.6만 |
|---|
| 2026.07.15 | ₩102,418 | ₩106,773 | ₩101,788 | ₩104,468 | +2.00% | 33.8만 |
|---|
| 2026.07.14 | ₩104,066 | ₩104,066 | ₩101,440 | ₩102,311 | -1.69% | 31.3만 |
|---|
| 2026.07.13 | ₩103,932 | ₩107,778 | ₩103,892 | ₩106,036 | +2.02% | 40.1만 |
|---|
| 2026.07.10 | ₩103,048 | ₩104,723 | ₩101,533 | ₩102,954 | -0.09% | 14.8만 |
|---|
| 2026.07.09 | ₩102,565 | ₩102,820 | ₩99,456 | ₩102,297 | -0.26% | 21.1만 |
|---|
| 2026.07.08 | ₩102,391 | ₩108,073 | ₩102,056 | ₩103,905 | +1.48% | 36.4만 |
|---|
| 2026.07.07 | ₩102,230 | ₩104,374 | ₩101,641 | ₩103,155 | +0.90% | 31만 |
|---|
| 2026.07.06 | ₩99,845 | ₩101,131 | ₩96,897 | ₩100,300 | +0.46% | 16.3만 |
|---|
| 2026.07.02 | ₩97,017 | ₩100,502 | ₩96,977 | ₩100,488 | +3.58% | 57.7만 |
|---|
| 2026.07.01 | ₩98,491 | ₩99,671 | ₩96,790 | ₩97,084 | -1.43% | 20.5만 |
|---|
| 2026.06.30 | ₩99,161 | ₩100,502 | ₩97,151 | ₩97,634 | -1.54% | 25.7만 |
|---|
| 2026.06.29 | ₩95,972 | ₩100,059 | ₩93,721 | ₩99,818 | +4.01% | 38.1만 |
|---|
| 2026.06.26 | ₩89,500 | ₩96,763 | ₩89,500 | ₩95,825 | +7.07% | 53.5만 |
|---|
| 2026.06.25 | ₩90,572 | ₩92,636 | ₩87,034 | ₩87,249 | -3.67% | 25.7만 |
|---|
| 2026.06.24 | ₩90,451 | ₩93,225 | ₩90,451 | ₩90,974 | +0.58% | 26.8만 |
|---|
| 2026.06.23 | ₩87,624 | ₩90,719 | ₩86,311 | ₩90,599 | +3.40% | 26.5만 |
|---|
| 2026.06.22 | ₩89,031 | ₩89,219 | ₩84,421 | ₩86,485 | -2.86% | 31.8만 |
|---|
| 2026.06.18 | ₩96,749 | ₩96,749 | ₩88,441 | ₩89,125 | -7.88% | 44.4만 |
|---|
| 2026.06.17 | ₩97,004 | ₩99,001 | ₩96,347 | ₩96,749 | -0.26% | 34.8만 |
|---|
| 2026.06.16 | ₩96,749 | ₩98,826 | ₩96,749 | ₩97,486 | +0.76% | 25.4만 |
|---|
| 2026.06.15 | ₩97,165 | ₩98,384 | ₩94,940 | ₩96,682 | -0.50% | 30.1만 |
|---|
| 2026.06.12 | ₩96,133 | ₩99,081 | ₩95,758 | ₩97,500 | +1.42% | 16.6만 |
|---|
| 2026.06.11 | ₩96,213 | ₩97,982 | ₩95,074 | ₩97,138 | +0.96% | 24.4만 |
|---|
| 2026.06.10 | ₩96,401 | ₩97,527 | ₩95,021 | ₩95,932 | -0.49% | 25.7만 |
|---|
| 2026.06.09 | ₩94,471 | ₩96,816 | ₩94,471 | ₩95,677 | +1.28% | 19.6만 |
|---|
| 2026.06.08 | ₩93,198 | ₩95,128 | ₩92,850 | ₩94,847 | +1.77% | 16.9만 |
|---|
| 2026.06.05 | ₩92,957 | ₩94,512 | ₩92,314 | ₩93,641 | +0.74% | 18.6만 |
|---|
| 2026.06.04 | ₩93,158 | ₩95,074 | ₩91,577 | ₩92,193 | -1.04% | 27.4만 |
|---|
| 2026.06.03 | ₩92,528 | ₩95,811 | ₩90,009 | ₩91,564 | -1.04% | 21.8만 |
|---|
| 2026.06.02 | ₩93,480 | ₩94,002 | ₩91,309 | ₩93,332 | -0.16% | 20.6만 |
|---|
| 2026.06.01 | ₩92,247 | ₩96,079 | ₩92,234 | ₩94,994 | +2.98% | 24.3만 |
|---|
| 2026.05.29 | ₩92,743 | ₩94,110 | ₩91,483 | ₩92,247 | -0.53% | 25.8만 |
|---|
| 2026.05.28 | ₩91,148 | ₩94,002 | ₩90,666 | ₩92,810 | +1.82% | 25.5만 |
|---|
| 2026.05.27 | ₩90,987 | ₩92,622 | ₩90,009 | ₩91,537 | +0.60% | 25.7만 |
|---|
| 2026.05.26 | ₩91,349 | ₩92,207 | ₩90,760 | ₩91,376 | +0.03% | 19.2만 |
|---|
| 2026.05.22 | ₩91,349 | ₩93,801 | ₩91,202 | ₩92,368 | +1.11% | 23.2만 |
|---|
| 2026.05.21 | ₩90,545 | ₩93,011 | ₩88,013 | ₩91,162 | +0.68% | 28.5만 |
|---|
| 2026.05.20 | ₩88,602 | ₩92,113 | ₩86,954 | ₩91,832 | +3.64% | 47.4만 |
|---|
| 2026.05.19 | ₩88,803 | ₩91,054 | ₩87,101 | ₩89,192 | +0.44% | 55.1만 |
|---|
| 2026.05.18 | ₩82,049 | ₩87,101 | ₩82,023 | ₩86,471 | +5.39% | 32.9만 |
|---|
| 2026.05.15 | ₩82,398 | ₩83,229 | ₩80,683 | ₩81,902 | -0.60% | 25.5만 |
|---|
| 2026.05.14 | ₩80,616 | ₩82,572 | ₩79,075 | ₩81,554 | +1.16% | 35.7만 |
|---|
| 2026.05.13 | ₩86,110 | ₩86,404 | ₩78,833 | ₩80,267 | -6.78% | 52.1만 |
|---|
| 2026.05.12 | ₩90,304 | ₩91,135 | ₩86,110 | ₩86,244 | -4.50% | 46.6만 |
|---|
| 2026.05.11 | ₩94,244 | ₩96,481 | ₩88,736 | ₩90,143 | -4.35% | 50만 |
|---|
| 2026.05.08 | ₩99,831 | ₩100,904 | ₩89,299 | ₩93,279 | -6.56% | 87만 |
|---|
| 2026.05.07 | ₩98,438 | ₩101,413 | ₩98,089 | ₩99,831 | +1.42% | 52.8만 |
|---|
| 2026.05.06 | ₩99,563 | ₩99,697 | ₩95,932 | ₩98,599 | -0.97% | 51.5만 |
|---|
| 2026.05.05 | ₩98,357 | ₩100,743 | ₩97,098 | ₩99,872 | +1.54% | 43.8만 |
|---|
| 2026.05.04 | ₩97,473 | ₩99,965 | ₩96,883 | ₩98,384 | +0.93% | 54만 |
|---|
| 2026.05.01 | ₩97,031 | ₩99,295 | ₩95,249 | ₩98,304 | +1.31% | 47.8만 |
|---|
| 2026.04.30 | ₩91,872 | ₩96,187 | ₩91,349 | ₩96,026 | +4.52% | 57.1만 |
|---|
| 2026.04.29 | ₩90,277 | ₩92,783 | ₩89,996 | ₩91,885 | +1.78% | 82.8만 |
|---|
| 2026.04.28 | ₩89,621 | ₩91,054 | ₩87,423 | ₩90,438 | +0.91% | 71.1만 |
|---|
| 2026.04.27 | ₩90,974 | ₩93,064 | ₩88,254 | ₩88,736 | -2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩89,473 | ₩91,282 | ₩88,267 | ₩90,411 | +1.05% | 99.5만 |
|---|
| 2026.04.23 | ₩91,470 | ₩92,461 | ₩86,458 | ₩89,714 | -1.92% | 40.5만 |
|---|
| 2026.04.22 | ₩92,488 | ₩93,788 | ₩90,880 | ₩91,845 | -0.70% | 38.1만 |
|---|
| 2026.04.21 | ₩92,301 | ₩93,493 | ₩91,282 | ₩91,939 | -0.39% | 52.3만 |
|---|
| 2026.04.20 | ₩94,512 | ₩98,170 | ₩90,934 | ₩91,376 | -3.32% | 45.1만 |
|---|
| 2026.04.17 | ₩98,800 | ₩99,657 | ₩94,069 | ₩94,512 | -4.34% | 33.9만 |
|---|
| 2026.04.16 | ₩97,902 | ₩99,416 | ₩96,910 | ₩97,701 | -0.21% | 17.1만 |
|---|
| 2026.04.15 | ₩94,002 | ₩98,170 | ₩93,413 | ₩97,902 | +4.15% | 30.3만 |
|---|
| 2026.04.14 | ₩93,574 | ₩95,691 | ₩92,180 | ₩94,110 | +0.57% | 18.9만 |
|---|
| 2026.04.13 | ₩90,143 | ₩94,431 | ₩89,554 | ₩93,909 | +4.18% | 21만 |
|---|
| 2026.04.10 | ₩92,100 | ₩92,100 | ₩90,157 | ₩90,518 | -1.72% | 22만 |
|---|
| 2026.04.09 | ₩92,729 | ₩92,823 | ₩90,827 | ₩92,408 | -0.35% | 25.1만 |
|---|
| 2026.04.08 | ₩93,466 | ₩93,801 | ₩91,470 | ₩92,729 | -0.79% | 38만 |
|---|
| 2026.04.07 | ₩90,572 | ₩91,255 | ₩88,455 | ₩90,545 | -0.03% | 26.2만 |
|---|
| 2026.04.06 | ₩90,237 | ₩91,269 | ₩89,688 | ₩90,652 | +0.46% | 13.3만 |
|---|
| 2026.04.02 | ₩87,155 | ₩89,942 | ₩86,686 | ₩89,915 | +3.17% | 35.1만 |
|---|
| 2026.04.01 | ₩87,490 | ₩89,178 | ₩86,806 | ₩87,745 | +0.29% | 36만 |
|---|
| 2026.03.31 | ₩88,629 | ₩90,599 | ₩86,954 | ₩87,490 | -1.29% | 22.2만 |
|---|
| 2026.03.30 | ₩87,209 | ₩88,374 | ₩86,820 | ₩88,160 | +1.09% | 62.5만 |
|---|
| 2026.03.27 | ₩87,436 | ₩87,503 | ₩86,217 | ₩86,793 | -0.74% | 44.3만 |
|---|
| 2026.03.26 | ₩88,549 | ₩89,661 | ₩87,101 | ₩88,147 | -0.45% | 50만 |
|---|
| 2026.03.25 | ₩93,038 | ₩94,485 | ₩87,275 | ₩88,656 | -4.71% | 49.5만 |
|---|
| 2026.03.24 | ₩91,081 | ₩92,475 | ₩89,393 | ₩92,207 | +1.24% | 26.3만 |
|---|
| 2026.03.23 | ₩90,130 | ₩95,235 | ₩89,299 | ₩92,274 | +2.38% | 39.6만 |
|---|
| 2026.03.20 | ₩89,018 | ₩89,245 | ₩87,101 | ₩88,294 | -0.81% | 24.6만 |
|---|
| 2026.03.19 | ₩88,535 | ₩90,706 | ₩88,428 | ₩88,937 | +0.45% | 24.4만 |
|---|
| 2026.03.18 | ₩89,795 | ₩90,961 | ₩88,200 | ₩89,018 | -0.87% | 32.8만 |
|---|
| 2026.03.17 | ₩92,515 | ₩93,734 | ₩90,438 | ₩90,639 | -2.03% | 34.2만 |
|---|
| 2026.03.16 | ₩93,346 | ₩96,361 | ₩90,157 | ₩91,604 | -1.87% | 36.3만 |
|---|
| 2026.03.13 | ₩94,136 | ₩94,713 | ₩91,711 | ₩93,547 | -0.63% | 35.1만 |
|---|
| 2026.03.12 | ₩95,610 | ₩98,585 | ₩93,909 | ₩94,136 | -1.54% | 39.4만 |
|---|
| 2026.03.11 | ₩97,299 | ₩97,888 | ₩95,718 | ₩96,146 | -1.18% | 29.7만 |
|---|
| 2026.03.10 | ₩100,113 | ₩100,823 | ₩95,195 | ₩97,580 | -2.53% | 32.3만 |
|---|
| 2026.03.09 | ₩101,775 | ₩101,909 | ₩97,835 | ₩100,971 | -0.79% | 18.3만 |
|---|
| 2026.03.06 | ₩99,470 | ₩101,976 | ₩97,326 | ₩101,775 | +2.32% | 35만 |
|---|
| 2026.03.05 | ₩100,823 | ₩102,498 | ₩99,148 | ₩100,368 | -0.45% | 21.5만 |
|---|
| 2026.03.04 | ₩104,307 | ₩104,414 | ₩101,158 | ₩101,319 | -2.86% | 22.7만 |
|---|
| 2026.03.03 | ₩102,244 | ₩104,709 | ₩100,394 | ₩103,919 | +1.64% | 17.5만 |
|---|
| 2026.03.02 | ₩111,114 | ₩111,114 | ₩103,999 | ₩104,280 | -6.15% | 25.9만 |
|---|
| 2026.02.27 | ₩105,058 | ₩111,892 | ₩101,239 | ₩111,396 | +6.03% | 39.9만 |
|---|
| 2026.02.26 | ₩101,788 | ₩106,880 | ₩100,019 | ₩106,826 | +4.95% | 31.3만 |
|---|
| 2026.02.25 | ₩101,935 | ₩101,935 | ₩97,607 | ₩100,716 | -1.20% | 24만 |
|---|
| 2026.02.24 | ₩102,793 | ₩102,820 | ₩100,354 | ₩100,703 | -2.03% | 20.9만 |
|---|
| 2026.02.23 | ₩105,567 | ₩106,505 | ₩101,131 | ₩101,279 | -4.06% | 10.6만 |
|---|
| 2026.02.20 | ₩105,513 | ₩107,403 | ₩102,552 | ₩105,875 | +0.34% | 14.7만 |
|---|
| 2026.02.19 | ₩104,468 | ₩105,996 | ₩103,570 | ₩105,513 | +1.00% | 13.1만 |
|---|
| 2026.02.18 | ₩101,949 | ₩105,218 | ₩101,815 | ₩104,629 | +2.63% | 10.8만 |
|---|
| 2026.02.17 | ₩103,798 | ₩104,816 | ₩101,560 | ₩101,761 | -1.96% | 13.7만 |
|---|
| 2026.02.13 | ₩102,217 | ₩103,986 | ₩101,239 | ₩103,195 | +0.96% | 21.9만 |
|---|
| 2026.02.12 | ₩104,910 | ₩106,813 | ₩100,676 | ₩101,306 | -3.44% | 19.5만 |
|---|
| 2026.02.11 | ₩117,707 | ₩117,707 | ₩104,562 | ₩105,084 | -10.72% | 19.7만 |
|---|
| 2026.02.10 | ₩115,550 | ₩117,480 | ₩114,317 | ₩116,810 | +1.09% | 12.2만 |
|---|
| 2026.02.09 | ₩117,319 | ₩118,967 | ₩114,505 | ₩115,711 | -1.37% | 15.7만 |
|---|
| 2026.02.06 | ₩118,954 | ₩119,610 | ₩115,952 | ₩116,676 | -1.92% | 18.7만 |
|---|
| 2026.02.05 | ₩121,915 | ₩122,210 | ₩117,828 | ₩118,377 | -2.90% | 10.9만 |
|---|
| 2026.02.04 | ₩121,593 | ₩122,853 | ₩119,396 | ₩121,701 | +0.09% | 9.6만 |
|---|
| 2026.02.03 | ₩125,252 | ₩125,801 | ₩117,989 | ₩120,186 | -4.04% | 12.1만 |
|---|
| 2026.02.02 | ₩124,220 | ₩126,498 | ₩123,041 | ₩125,654 | +1.15% | 10.5만 |
|---|
| 2026.01.30 | ₩121,902 | ₩125,077 | ₩120,789 | ₩124,957 | +2.51% | 12.4만 |
|---|
| 2026.01.29 | ₩124,515 | ₩125,828 | ₩120,575 | ₩121,982 | -2.03% | 12.3만 |
|---|
| 2026.01.28 | ₩125,774 | ₩127,570 | ₩122,531 | ₩123,831 | -1.54% | 10.8만 |
|---|
| 2026.01.27 | ₩126,980 | ₩126,980 | ₩125,158 | ₩125,319 | -1.31% | 7.6만 |
|---|
| 2026.01.26 | ₩128,950 | ₩129,473 | ₩121,660 | ₩126,994 | -1.52% | 13.9만 |
|---|
| 2026.01.23 | ₩128,736 | ₩131,362 | ₩128,320 | ₩130,089 | +1.05% | 18.9만 |
|---|
| 2026.01.22 | ₩128,428 | ₩130,692 | ₩128,052 | ₩128,588 | +0.13% | 18.8만 |
|---|
| 2026.01.21 | ₩126,873 | ₩129,339 | ₩126,873 | ₩128,428 | +1.23% | 14.1만 |
|---|
| 2026.01.20 | ₩127,959 | ₩129,406 | ₩126,444 | ₩126,672 | -1.01% | 14.5만 |
|---|
| 2026.01.16 | ₩130,947 | ₩131,268 | ₩127,838 | ₩129,486 | -1.12% | 11.1만 |
|---|
| 2026.01.15 | ₩126,967 | ₩131,054 | ₩120,106 | ₩129,875 | +2.29% | 15.4만 |
|---|
| 2026.01.14 | ₩125,560 | ₩127,744 | ₩122,384 | ₩127,020 | +1.16% | 14.2만 |
|---|
| 2026.01.13 | ₩126,230 | ₩126,458 | ₩124,381 | ₩124,689 | -1.22% | 8.3만 |
|---|
| 2026.01.12 | ₩125,037 | ₩127,288 | ₩121,875 | ₩125,506 | +0.38% | 12.2만 |
|---|
| 2026.01.09 | ₩124,126 | ₩125,828 | ₩122,397 | ₩125,801 | +1.35% | 11.9만 |
|---|
| 2026.01.08 | ₩116,944 | ₩124,689 | ₩116,944 | ₩123,871 | +5.92% | 22.3만 |
|---|
| 2026.01.07 | ₩118,913 | ₩119,825 | ₩115,523 | ₩117,614 | -1.09% | 16.1만 |
|---|
| 2026.01.06 | ₩118,083 | ₩119,650 | ₩116,944 | ₩118,887 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩114,317 | ₩120,133 | ₩113,848 | ₩118,887 | +4.00% | 8.9만 |
|---|
| 2026.01.02 | ₩114,304 | ₩114,853 | ₩113,004 | ₩114,317 | +0.01% | 9.2만 |
|---|
| 2025.12.31 | ₩116,032 | ₩116,247 | ₩114,089 | ₩114,304 | -1.49% | 7.1만 |
|---|
| 2025.12.30 | ₩117,815 | ₩119,409 | ₩115,818 | ₩115,898 | -1.63% | 9.6만 |
|---|
| 2025.12.29 | ₩115,630 | ₩119,248 | ₩114,746 | ₩118,686 | +2.64% | 24.3만 |
|---|
| 2025.12.26 | ₩116,019 | ₩116,113 | ₩114,639 | ₩115,483 | -0.46% | 7.3만 |
|---|
| 2025.12.24 | ₩114,465 | ₩116,501 | ₩113,969 | ₩115,885 | +1.24% | 4.4만 |
|---|
| 2025.12.23 | ₩114,599 | ₩115,309 | ₩112,883 | ₩114,652 | +0.05% | 11.2만 |
|---|
| 2025.12.22 | ₩114,666 | ₩116,903 | ₩114,518 | ₩114,786 | +0.11% | 10.8만 |
|---|
| 2025.12.19 | ₩114,679 | ₩116,702 | ₩113,258 | ₩114,505 | -0.15% | 14.7만 |
|---|
| 2025.12.18 | ₩116,274 | ₩118,699 | ₩114,223 | ₩115,054 | -1.05% | 16.2만 |
|---|
| 2025.12.17 | ₩117,011 | ₩118,552 | ₩115,470 | ₩115,858 | -0.98% | 16.7만 |
|---|
| 2025.12.16 | ₩116,850 | ₩118,257 | ₩114,371 | ₩117,493 | +0.55% | 22.7만 |
|---|
| 2025.12.15 | ₩116,783 | ₩117,841 | ₩114,585 | ₩116,193 | -0.50% | 12.2만 |
|---|
| 2025.12.12 | ₩120,294 | ₩120,481 | ₩116,367 | ₩116,689 | -3.00% | 16.7만 |
|---|
| 2025.12.11 | ₩116,488 | ₩119,516 | ₩115,389 | ₩119,396 | +2.50% | 20만 |
|---|
| 2025.12.10 | ₩111,222 | ₩116,434 | ₩110,525 | ₩115,952 | +4.25% | 24.2만 |
|---|
| 2025.12.09 | ₩110,511 | ₩112,093 | ₩109,078 | ₩111,423 | +0.82% | 15.5만 |
|---|
| 2025.12.08 | ₩113,674 | ₩115,215 | ₩110,136 | ₩110,538 | -2.76% | 19.6만 |
|---|
| 2025.12.05 | ₩113,379 | ₩114,170 | ₩111,717 | ₩113,982 | +0.53% | 12.9만 |
|---|
| 2025.12.04 | ₩112,575 | ₩116,381 | ₩112,575 | ₩114,398 | +1.62% | 18.4만 |
|---|
| 2025.12.03 | ₩108,783 | ₩112,093 | ₩108,743 | ₩112,039 | +2.99% | 13.5만 |
|---|
| 2025.12.02 | ₩106,840 | ₩111,088 | ₩105,580 | ₩109,359 | +2.36% | 23.3만 |
|---|
| 2025.12.01 | ₩104,294 | ₩105,687 | ₩102,900 | ₩104,347 | +0.05% | 15만 |
|---|
| 2025.11.28 | ₩105,620 | ₩106,103 | ₩104,254 | ₩104,575 | -0.99% | 10.5만 |
|---|
| 2025.11.26 | ₩104,843 | ₩106,170 | ₩104,307 | ₩105,835 | +0.95% | 14.1만 |
|---|
| 2025.11.25 | ₩103,543 | ₩106,398 | ₩103,329 | ₩105,098 | +1.50% | 18.1만 |
|---|
| 2025.11.24 | ₩104,455 | ₩104,522 | ₩101,507 | ₩102,739 | -1.64% | 14.7만 |
|---|
| 2025.11.21 | ₩102,659 | ₩105,513 | ₩102,445 | ₩104,548 | +1.84% | 14만 |
|---|
| 2025.11.20 | ₩102,914 | ₩103,959 | ₩101,239 | ₩102,498 | -0.40% | 19.6만 |
|---|
| 2025.11.19 | ₩102,887 | ₩105,687 | ₩101,828 | ₩102,485 | -0.39% | 17.6만 |
|---|
| 2025.11.18 | ₩103,249 | ₩105,232 | ₩102,123 | ₩103,450 | +0.19% | 18.2만 |
|---|
| 2025.11.17 | ₩104,401 | ₩104,709 | ₩102,538 | ₩102,713 | -1.62% | 16.6만 |
|---|
| 2025.11.14 | ₩104,133 | ₩106,103 | ₩102,672 | ₩104,589 | +0.44% | 20.6만 |
|---|
| 2025.11.13 | ₩106,156 | ₩108,287 | ₩105,500 | ₩106,183 | +0.03% | 15.8만 |
|---|
| 2025.11.12 | ₩107,403 | ₩108,810 | ₩105,245 | ₩105,661 | -1.62% | 12.2만 |
|---|
| 2025.11.11 | ₩112,173 | ₩112,387 | ₩105,192 | ₩107,443 | -4.22% | 16.4만 |
|---|
| 2025.11.10 | ₩109,761 | ₩112,830 | ₩108,743 | ₩111,409 | +1.50% | 26.3만 |
|---|
| 2025.11.07 | ₩109,332 | ₩110,243 | ₩107,470 | ₩109,627 | +0.27% | 21.4만 |
|---|
| 2025.11.06 | ₩111,007 | ₩111,128 | ₩107,764 | ₩109,158 | -1.67% | 27만 |
|---|
| 2025.11.05 | ₩108,367 | ₩112,039 | ₩107,952 | ₩111,476 | +2.87% | 23.5만 |
|---|
| 2025.11.04 | ₩106,009 | ₩110,324 | ₩105,875 | ₩108,086 | +1.96% | 28.2만 |
|---|
| 2025.11.03 | ₩107,845 | ₩108,568 | ₩105,580 | ₩105,808 | -1.89% | 19.1만 |
|---|
| 2025.10.31 | ₩103,811 | ₩109,359 | ₩96,522 | ₩107,577 | +3.63% | 50.1만 |
|---|
| 2025.10.30 | ₩113,620 | ₩115,858 | ₩113,473 | ₩114,518 | +0.79% | 19.9만 |
|---|
| 2025.10.29 | ₩117,131 | ₩118,833 | ₩113,902 | ₩114,692 | -2.08% | 23만 |
|---|
| 2025.10.28 | ₩116,836 | ₩119,811 | ₩116,073 | ₩118,109 | +1.09% | 33.2만 |
|---|
| 2025.10.27 | ₩120,682 | ₩120,682 | ₩117,466 | ₩117,841 | -2.35% | 17.9만 |
|---|
| 2025.10.24 | ₩122,250 | ₩122,250 | ₩115,898 | ₩120,749 | -1.23% | 24.1만 |
|---|
| 2025.10.23 | ₩120,428 | ₩122,505 | ₩120,052 | ₩121,727 | +1.08% | 8.1만 |
|---|
| 2025.10.22 | ₩121,902 | ₩122,759 | ₩119,691 | ₩120,012 | -1.55% | 12.2만 |
|---|
| 2025.10.21 | ₩121,526 | ₩122,330 | ₩120,294 | ₩122,196 | +0.55% | 8만 |
|---|
| 2025.10.20 | ₩118,150 | ₩122,062 | ₩118,150 | ₩121,567 | +2.89% | 11.3만 |
|---|
| 2025.10.17 | ₩115,657 | ₩118,243 | ₩114,907 | ₩118,150 | +2.16% | 15만 |
|---|
| 2025.10.16 | ₩116,327 | ₩116,997 | ₩114,558 | ₩115,979 | -0.30% | 18.9만 |
|---|
| 2025.10.15 | ₩116,019 | ₩118,659 | ₩114,317 | ₩115,684 | -0.29% | 15.1만 |
|---|
| 2025.10.14 | ₩116,032 | ₩117,453 | ₩114,465 | ₩116,193 | +0.14% | 26만 |
|---|
| 2025.10.13 | ₩116,314 | ₩117,734 | ₩114,853 | ₩116,381 | +0.06% | 17.8만 |
|---|
| 2025.10.10 | ₩118,860 | ₩119,664 | ₩115,510 | ₩115,965 | -2.44% | 22.5만 |
|---|