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 | ₩115,535 | ₩117,857 | ₩115,535 | ₩116,816 | +1.11% | 16.9만 |
| 2026.10.08 | ₩111,039 | ₩116,976 | ₩110,532 | ₩115,842 | +4.33% | 27.6만 |
| 2026.10.07 | ₩109,838 | ₩112,306 | ₩109,424 | ₩110,545 | +0.64% | 18.8만 |
| 2026.10.06 | ₩111,412 | ₩113,440 | ₩110,492 | ₩110,865 | -0.49% | 18.6만 |
| 2026.10.05 | ₩108,704 | ₩110,932 | ₩108,090 | ₩110,558 | +1.71% | 14.1만 |
| 2026.10.02 | ₩113,681 | ₩114,535 | ₩109,144 | ₩109,224 | -3.92% | 11.6만 |
| 2026.10.01 | ₩112,613 | ₩115,802 | ₩112,173 | ₩113,374 | +0.68% | 18.5만 |
| 2026.09.30 | ₩111,412 | ₩112,200 | ₩110,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,919 |
| -0.44% |
| 16.2만 |
| 2026.09.29 | ₩109,718 | ₩112,173 | ₩109,611 | ₩110,905 | +1.08% | 30만 |
|---|
| 2026.09.28 | ₩110,972 | ₩111,292 | ₩109,358 | ₩110,745 | -0.20% | 14.1만 |
|---|
| 2026.09.25 | ₩110,225 | ₩112,080 | ₩109,558 | ₩111,492 | +1.15% | 23.3만 |
|---|
| 2026.09.24 | ₩112,133 | ₩112,133 | ₩109,758 | ₩110,745 | -1.24% | 14.2만 |
|---|
| 2026.09.23 | ₩111,693 | ₩112,787 | ₩111,012 | ₩111,653 | -0.04% | 10.7만 |
|---|
| 2026.09.22 | ₩113,080 | ₩113,080 | ₩110,292 | ₩111,519 | -1.38% | 26.4만 |
|---|
| 2026.09.21 | ₩113,681 | ₩114,668 | ₩112,080 | ₩112,213 | -1.29% | 16.5만 |
|---|
| 2026.09.18 | ₩115,655 | ₩116,082 | ₩113,307 | ₩113,694 | -1.70% | 30.5만 |
|---|
| 2026.09.17 | ₩117,083 | ₩119,858 | ₩114,988 | ₩115,655 | -1.22% | 14.8만 |
|---|
| 2026.09.16 | ₩117,977 | ₩119,405 | ₩116,136 | ₩116,696 | -1.09% | 28만 |
|---|
| 2026.09.15 | ₩116,696 | ₩120,099 | ₩115,282 | ₩118,497 | +1.54% | 28만 |
|---|
| 2026.09.14 | ₩116,389 | ₩117,924 | ₩115,816 | ₩117,804 | +1.22% | 12.6만 |
|---|
| 2026.09.11 | ₩114,841 | ₩115,976 | ₩113,094 | ₩114,681 | -0.14% | 14.8만 |
|---|
| 2026.09.10 | ₩115,135 | ₩116,216 | ₩114,214 | ₩114,415 | -0.63% | 10.6만 |
|---|
| 2026.09.09 | ₩116,416 | ₩116,469 | ₩114,721 | ₩115,002 | -1.21% | 21.5만 |
|---|
| 2026.09.08 | ₩115,856 | ₩116,576 | ₩111,346 | ₩116,416 | +0.48% | 16.6만 |
|---|
| 2026.09.04 | ₩117,190 | ₩119,485 | ₩116,616 | ₩117,417 | +0.19% | 21.8만 |
|---|
| 2026.09.03 | ₩119,632 | ₩121,019 | ₩117,857 | ₩120,085 | +0.38% | 14.4만 |
|---|
| 2026.09.02 | ₩118,057 | ₩119,125 | ₩116,483 | ₩117,844 | -0.18% | 18.1만 |
|---|
| 2026.09.01 | ₩118,524 | ₩121,086 | ₩117,657 | ₩118,497 | -0.02% | 19.6만 |
|---|
| 2026.08.31 | ₩120,379 | ₩120,485 | ₩118,604 | ₩118,884 | -1.24% | 11.2만 |
|---|
| 2026.08.28 | ₩121,473 | ₩122,380 | ₩120,125 | ₩120,379 | -0.90% | 10만 |
|---|
| 2026.08.27 | ₩117,670 | ₩120,205 | ₩117,670 | ₩119,818 | +1.83% | 14.7만 |
|---|
| 2026.08.26 | ₩118,524 | ₩119,685 | ₩117,590 | ₩119,205 | +0.57% | 10.7만 |
|---|
| 2026.08.25 | ₩118,351 | ₩118,604 | ₩117,577 | ₩117,924 | -0.36% | 14.1만 |
|---|
| 2026.08.24 | ₩119,044 | ₩119,458 | ₩117,710 | ₩118,537 | -0.43% | 15.2만 |
|---|
| 2026.08.21 | ₩118,924 | ₩120,392 | ₩117,377 | ₩118,764 | -0.13% | 21.9만 |
|---|
| 2026.08.20 | ₩120,059 | ₩121,419 | ₩118,177 | ₩118,844 | -1.01% | 11만 |
|---|
| 2026.08.19 | ₩118,511 | ₩121,633 | ₩118,511 | ₩120,072 | +1.32% | 14.1만 |
|---|
| 2026.08.18 | ₩115,415 | ₩118,924 | ₩115,415 | ₩117,417 | +1.73% | 19.6만 |
|---|
| 2026.08.17 | ₩116,709 | ₩117,390 | ₩115,322 | ₩115,415 | -1.11% | 11.9만 |
|---|
| 2026.08.14 | ₩119,111 | ₩120,699 | ₩117,070 | ₩117,937 | -0.99% | 14만 |
|---|
| 2026.08.13 | ₩120,952 | ₩121,219 | ₩116,016 | ₩119,125 | -1.51% | 29만 |
|---|
| 2026.08.12 | ₩118,658 | ₩121,419 | ₩116,576 | ₩119,525 | +0.73% | 34.3만 |
|---|
| 2026.08.11 | ₩121,059 | ₩124,528 | ₩120,712 | ₩120,859 | -0.17% | 34.3만 |
|---|
| 2026.08.10 | ₩125,155 | ₩125,889 | ₩121,660 | ₩122,100 | -2.44% | 30.7만 |
|---|
| 2026.08.07 | ₩115,535 | ₩127,664 | ₩115,535 | ₩126,757 | +9.71% | 46.4만 |
|---|
| 2026.08.06 | ₩115,148 | ₩115,148 | ₩112,026 | ₩113,827 | -1.15% | 39.5만 |
|---|
| 2026.08.05 | ₩115,535 | ₩116,656 | ₩111,986 | ₩113,160 | -2.06% | 19.5만 |
|---|
| 2026.08.04 | ₩109,624 | ₩115,215 | ₩109,398 | ₩115,042 | +4.94% | 17.4만 |
|---|
| 2026.08.03 | ₩109,518 | ₩112,280 | ₩109,518 | ₩112,240 | +2.49% | 19.2만 |
|---|
| 2026.07.31 | ₩106,235 | ₩108,183 | ₩105,662 | ₩107,970 | +1.63% | 8.2만 |
|---|
| 2026.07.30 | ₩108,877 | ₩110,785 | ₩106,155 | ₩107,917 | -0.88% | 20.6만 |
|---|
| 2026.07.29 | ₩110,932 | ₩112,146 | ₩108,290 | ₩110,785 | -0.13% | 25.5만 |
|---|
| 2026.07.28 | ₩109,064 | ₩113,134 | ₩108,730 | ₩110,932 | +1.71% | 23만 |
|---|
| 2026.07.27 | ₩106,662 | ₩109,104 | ₩106,516 | ₩106,756 | +0.09% | 16.7만 |
|---|
| 2026.07.24 | ₩101,992 | ₩108,997 | ₩101,992 | ₩106,102 | +4.03% | 30만 |
|---|
| 2026.07.23 | ₩101,032 | ₩103,700 | ₩101,032 | ₩102,860 | +1.81% | 27.5만 |
|---|
| 2026.07.22 | ₩101,726 | ₩102,393 | ₩99,844 | ₩102,273 | +0.54% | 16.6만 |
|---|
| 2026.07.21 | ₩101,405 | ₩102,433 | ₩99,964 | ₩100,071 | -1.32% | 11.7만 |
|---|
| 2026.07.20 | ₩104,114 | ₩105,115 | ₩102,713 | ₩103,273 | -0.81% | 16.5만 |
|---|
| 2026.07.17 | ₩107,716 | ₩110,278 | ₩105,075 | ₩105,221 | -2.32% | 19.7만 |
|---|
| 2026.07.16 | ₩105,875 | ₩109,197 | ₩104,914 | ₩108,130 | +2.13% | 27.6만 |
|---|
| 2026.07.15 | ₩101,979 | ₩106,315 | ₩101,352 | ₩104,020 | +2.00% | 33.8만 |
|---|
| 2026.07.14 | ₩103,620 | ₩103,620 | ₩101,005 | ₩101,872 | -1.69% | 31.3만 |
|---|
| 2026.07.13 | ₩103,487 | ₩107,316 | ₩103,447 | ₩105,582 | +2.02% | 40.1만 |
|---|
| 2026.07.10 | ₩102,606 | ₩104,274 | ₩101,098 | ₩102,513 | -0.09% | 14.8만 |
|---|
| 2026.07.09 | ₩102,126 | ₩102,379 | ₩99,030 | ₩101,859 | -0.26% | 21.1만 |
|---|
| 2026.07.08 | ₩101,952 | ₩107,610 | ₩101,619 | ₩103,460 | +1.48% | 36.4만 |
|---|
| 2026.07.07 | ₩101,792 | ₩103,927 | ₩101,205 | ₩102,713 | +0.90% | 31만 |
|---|
| 2026.07.06 | ₩99,417 | ₩100,698 | ₩96,482 | ₩99,871 | +0.46% | 16.3만 |
|---|
| 2026.07.02 | ₩96,602 | ₩100,071 | ₩96,562 | ₩100,058 | +3.58% | 57.7만 |
|---|
| 2026.07.01 | ₩98,070 | ₩99,244 | ₩96,375 | ₩96,669 | -1.43% | 20.5만 |
|---|
| 2026.06.30 | ₩98,737 | ₩100,071 | ₩96,735 | ₩97,216 | -1.54% | 25.7만 |
|---|
| 2026.06.29 | ₩95,561 | ₩99,631 | ₩93,320 | ₩99,391 | +4.01% | 38.1만 |
|---|
| 2026.06.26 | ₩89,117 | ₩96,348 | ₩89,117 | ₩95,414 | +7.07% | 53.5만 |
|---|
| 2026.06.25 | ₩90,184 | ₩92,239 | ₩86,661 | ₩86,875 | -3.67% | 25.7만 |
|---|
| 2026.06.24 | ₩90,064 | ₩92,826 | ₩90,064 | ₩90,584 | +0.58% | 26.8만 |
|---|
| 2026.06.23 | ₩87,249 | ₩90,331 | ₩85,941 | ₩90,211 | +3.40% | 26.5만 |
|---|
| 2026.06.22 | ₩88,650 | ₩88,836 | ₩84,060 | ₩86,114 | -2.86% | 31.8만 |
|---|
| 2026.06.18 | ₩96,335 | ₩96,335 | ₩88,062 | ₩88,743 | -7.88% | 44.4만 |
|---|
| 2026.06.17 | ₩96,589 | ₩98,577 | ₩95,935 | ₩96,335 | -0.26% | 34.8만 |
|---|
| 2026.06.16 | ₩96,335 | ₩98,403 | ₩96,335 | ₩97,069 | +0.76% | 25.4만 |
|---|
| 2026.06.15 | ₩96,749 | ₩97,963 | ₩94,534 | ₩96,268 | -0.50% | 30.1만 |
|---|
| 2026.06.12 | ₩95,721 | ₩98,657 | ₩95,348 | ₩97,082 | +1.42% | 16.6만 |
|---|
| 2026.06.11 | ₩95,801 | ₩97,563 | ₩94,667 | ₩96,722 | +0.96% | 24.4만 |
|---|
| 2026.06.10 | ₩95,988 | ₩97,109 | ₩94,614 | ₩95,521 | -0.49% | 25.7만 |
|---|
| 2026.06.09 | ₩94,067 | ₩96,402 | ₩94,067 | ₩95,268 | +1.28% | 19.6만 |
|---|
| 2026.06.08 | ₩92,799 | ₩94,721 | ₩92,452 | ₩94,440 | +1.77% | 16.9만 |
|---|
| 2026.06.05 | ₩92,559 | ₩94,107 | ₩91,919 | ₩93,239 | +0.74% | 18.6만 |
|---|
| 2026.06.04 | ₩92,759 | ₩94,667 | ₩91,185 | ₩91,798 | -1.04% | 27.4만 |
|---|
| 2026.06.03 | ₩92,132 | ₩95,401 | ₩89,624 | ₩91,171 | -1.04% | 21.8만 |
|---|
| 2026.06.02 | ₩93,079 | ₩93,600 | ₩90,918 | ₩92,933 | -0.16% | 20.6만 |
|---|
| 2026.06.01 | ₩91,852 | ₩95,668 | ₩91,838 | ₩94,587 | +2.98% | 24.3만 |
|---|
| 2026.05.29 | ₩92,346 | ₩93,706 | ₩91,091 | ₩91,852 | -0.53% | 25.8만 |
|---|
| 2026.05.28 | ₩90,758 | ₩93,600 | ₩90,277 | ₩92,412 | +1.82% | 25.5만 |
|---|
| 2026.05.27 | ₩90,598 | ₩92,225 | ₩89,624 | ₩91,145 | +0.60% | 25.7만 |
|---|
| 2026.05.26 | ₩90,958 | ₩91,812 | ₩90,371 | ₩90,985 | +0.03% | 19.2만 |
|---|
| 2026.05.22 | ₩90,958 | ₩93,400 | ₩90,811 | ₩91,972 | +1.11% | 23.2만 |
|---|
| 2026.05.21 | ₩90,157 | ₩92,612 | ₩87,636 | ₩90,771 | +0.68% | 28.5만 |
|---|
| 2026.05.20 | ₩88,223 | ₩91,718 | ₩86,581 | ₩91,438 | +3.64% | 47.4만 |
|---|
| 2026.05.19 | ₩88,423 | ₩90,664 | ₩86,728 | ₩88,810 | +0.44% | 55.1만 |
|---|
| 2026.05.18 | ₩81,698 | ₩86,728 | ₩81,671 | ₩86,101 | +5.39% | 32.9만 |
|---|
| 2026.05.15 | ₩82,045 | ₩82,872 | ₩80,337 | ₩81,551 | -0.60% | 25.5만 |
|---|
| 2026.05.14 | ₩80,270 | ₩82,218 | ₩78,736 | ₩81,204 | +1.16% | 35.7만 |
|---|
| 2026.05.13 | ₩85,741 | ₩86,034 | ₩78,496 | ₩79,923 | -6.78% | 52.1만 |
|---|
| 2026.05.12 | ₩89,917 | ₩90,744 | ₩85,741 | ₩85,874 | -4.50% | 46.6만 |
|---|
| 2026.05.11 | ₩93,840 | ₩96,068 | ₩88,356 | ₩89,757 | -4.35% | 50만 |
|---|
| 2026.05.08 | ₩99,404 | ₩100,471 | ₩88,916 | ₩92,879 | -6.56% | 87만 |
|---|
| 2026.05.07 | ₩98,016 | ₩100,978 | ₩97,669 | ₩99,404 | +1.42% | 52.8만 |
|---|
| 2026.05.06 | ₩99,137 | ₩99,270 | ₩95,521 | ₩98,176 | -0.97% | 51.5만 |
|---|
| 2026.05.05 | ₩97,936 | ₩100,311 | ₩96,682 | ₩99,444 | +1.54% | 43.8만 |
|---|
| 2026.05.04 | ₩97,056 | ₩99,537 | ₩96,468 | ₩97,963 | +0.93% | 54만 |
|---|
| 2026.05.01 | ₩96,615 | ₩98,870 | ₩94,841 | ₩97,883 | +1.31% | 47.8만 |
|---|
| 2026.04.30 | ₩91,478 | ₩95,775 | ₩90,958 | ₩95,615 | +4.52% | 57.1만 |
|---|
| 2026.04.29 | ₩89,890 | ₩92,386 | ₩89,610 | ₩91,492 | +1.78% | 82.8만 |
|---|
| 2026.04.28 | ₩89,237 | ₩90,664 | ₩87,048 | ₩90,051 | +0.91% | 71.1만 |
|---|
| 2026.04.27 | ₩90,584 | ₩92,666 | ₩87,876 | ₩88,356 | -2.46% | 57.1만 |
|---|
| 2026.04.24 | ₩89,090 | ₩90,891 | ₩87,889 | ₩90,024 | +1.05% | 99.5만 |
|---|
| 2026.04.23 | ₩91,078 | ₩92,065 | ₩86,088 | ₩89,330 | -1.92% | 40.5만 |
|---|
| 2026.04.22 | ₩92,092 | ₩93,386 | ₩90,491 | ₩91,452 | -0.70% | 38.1만 |
|---|
| 2026.04.21 | ₩91,905 | ₩93,093 | ₩90,891 | ₩91,545 | -0.39% | 52.3만 |
|---|
| 2026.04.20 | ₩94,107 | ₩97,749 | ₩90,544 | ₩90,985 | -3.32% | 45.1만 |
|---|
| 2026.04.17 | ₩98,376 | ₩99,230 | ₩93,666 | ₩94,107 | -4.34% | 33.9만 |
|---|
| 2026.04.16 | ₩97,482 | ₩98,990 | ₩96,495 | ₩97,282 | -0.21% | 17.1만 |
|---|
| 2026.04.15 | ₩93,600 | ₩97,749 | ₩93,013 | ₩97,482 | +4.15% | 30.3만 |
|---|
| 2026.04.14 | ₩93,173 | ₩95,281 | ₩91,785 | ₩93,706 | +0.57% | 18.9만 |
|---|
| 2026.04.13 | ₩89,757 | ₩94,027 | ₩89,170 | ₩93,506 | +4.18% | 21만 |
|---|
| 2026.04.10 | ₩91,705 | ₩91,705 | ₩89,770 | ₩90,131 | -1.72% | 22만 |
|---|
| 2026.04.09 | ₩92,332 | ₩92,426 | ₩90,437 | ₩92,012 | -0.35% | 25.1만 |
|---|
| 2026.04.08 | ₩93,066 | ₩93,400 | ₩91,078 | ₩92,332 | -0.79% | 38만 |
|---|
| 2026.04.07 | ₩90,184 | ₩90,864 | ₩88,076 | ₩90,157 | -0.03% | 26.2만 |
|---|
| 2026.04.06 | ₩89,850 | ₩90,878 | ₩89,303 | ₩90,264 | +0.46% | 13.3만 |
|---|
| 2026.04.02 | ₩86,782 | ₩89,557 | ₩86,315 | ₩89,530 | +3.17% | 35.1만 |
|---|
| 2026.04.01 | ₩87,115 | ₩88,796 | ₩86,435 | ₩87,369 | +0.29% | 36만 |
|---|
| 2026.03.31 | ₩88,249 | ₩90,211 | ₩86,581 | ₩87,115 | -1.29% | 22.2만 |
|---|
| 2026.03.30 | ₩86,835 | ₩87,996 | ₩86,448 | ₩87,782 | +1.09% | 62.5만 |
|---|
| 2026.03.27 | ₩87,062 | ₩87,128 | ₩85,848 | ₩86,421 | -0.74% | 44.3만 |
|---|
| 2026.03.26 | ₩88,169 | ₩89,277 | ₩86,728 | ₩87,769 | -0.45% | 50만 |
|---|
| 2026.03.25 | ₩92,639 | ₩94,080 | ₩86,902 | ₩88,276 | -4.71% | 49.5만 |
|---|
| 2026.03.24 | ₩90,691 | ₩92,079 | ₩89,010 | ₩91,812 | +1.24% | 26.3만 |
|---|
| 2026.03.23 | ₩89,744 | ₩94,827 | ₩88,916 | ₩91,879 | +2.38% | 39.6만 |
|---|
| 2026.03.20 | ₩88,636 | ₩88,863 | ₩86,728 | ₩87,916 | -0.81% | 24.6만 |
|---|
| 2026.03.19 | ₩88,156 | ₩90,317 | ₩88,049 | ₩88,556 | +0.45% | 24.4만 |
|---|
| 2026.03.18 | ₩89,410 | ₩90,571 | ₩87,822 | ₩88,636 | -0.87% | 32.8만 |
|---|
| 2026.03.17 | ₩92,119 | ₩93,333 | ₩90,051 | ₩90,251 | -2.03% | 34.2만 |
|---|
| 2026.03.16 | ₩92,946 | ₩95,948 | ₩89,770 | ₩91,211 | -1.87% | 36.3만 |
|---|
| 2026.03.13 | ₩93,733 | ₩94,307 | ₩91,318 | ₩93,146 | -0.63% | 35.1만 |
|---|
| 2026.03.12 | ₩95,201 | ₩98,163 | ₩93,506 | ₩93,733 | -1.54% | 39.4만 |
|---|
| 2026.03.11 | ₩96,882 | ₩97,469 | ₩95,308 | ₩95,735 | -1.18% | 29.7만 |
|---|
| 2026.03.10 | ₩99,684 | ₩100,391 | ₩94,787 | ₩97,162 | -2.53% | 32.3만 |
|---|
| 2026.03.09 | ₩101,339 | ₩101,472 | ₩97,416 | ₩100,538 | -0.79% | 18.3만 |
|---|
| 2026.03.06 | ₩99,044 | ₩101,539 | ₩96,909 | ₩101,339 | +2.32% | 35만 |
|---|
| 2026.03.05 | ₩100,391 | ₩102,059 | ₩98,723 | ₩99,938 | -0.45% | 21.5만 |
|---|
| 2026.03.04 | ₩103,860 | ₩103,967 | ₩100,725 | ₩100,885 | -2.86% | 22.7만 |
|---|
| 2026.03.03 | ₩101,806 | ₩104,261 | ₩99,964 | ₩103,473 | +1.64% | 17.5만 |
|---|
| 2026.03.02 | ₩110,638 | ₩110,638 | ₩103,553 | ₩103,834 | -6.15% | 25.9만 |
|---|
| 2026.02.27 | ₩104,608 | ₩111,412 | ₩100,805 | ₩110,919 | +6.03% | 39.9만 |
|---|
| 2026.02.26 | ₩101,352 | ₩106,422 | ₩99,591 | ₩106,369 | +4.95% | 31.3만 |
|---|
| 2026.02.25 | ₩101,499 | ₩101,499 | ₩97,189 | ₩100,284 | -1.20% | 24만 |
|---|
| 2026.02.24 | ₩102,353 | ₩102,379 | ₩99,924 | ₩100,271 | -2.03% | 20.9만 |
|---|
| 2026.02.23 | ₩105,115 | ₩106,049 | ₩100,698 | ₩100,845 | -4.06% | 10.6만 |
|---|
| 2026.02.20 | ₩105,061 | ₩106,943 | ₩102,112 | ₩105,421 | +0.34% | 14.7만 |
|---|
| 2026.02.19 | ₩104,020 | ₩105,542 | ₩103,127 | ₩105,061 | +1.00% | 13.1만 |
|---|
| 2026.02.18 | ₩101,512 | ₩104,768 | ₩101,379 | ₩104,181 | +2.63% | 10.8만 |
|---|
| 2026.02.17 | ₩103,353 | ₩104,367 | ₩101,125 | ₩101,325 | -1.96% | 13.7만 |
|---|
| 2026.02.13 | ₩101,779 | ₩103,540 | ₩100,805 | ₩102,753 | +0.96% | 21.9만 |
|---|
| 2026.02.12 | ₩104,461 | ₩106,355 | ₩100,244 | ₩100,872 | -3.44% | 19.5만 |
|---|
| 2026.02.11 | ₩117,203 | ₩117,203 | ₩104,114 | ₩104,634 | -10.72% | 19.7만 |
|---|
| 2026.02.10 | ₩115,055 | ₩116,976 | ₩113,827 | ₩116,309 | +1.09% | 12.2만 |
|---|
| 2026.02.09 | ₩116,816 | ₩118,457 | ₩114,014 | ₩115,215 | -1.37% | 15.7만 |
|---|
| 2026.02.06 | ₩118,444 | ₩119,098 | ₩115,455 | ₩116,176 | -1.92% | 18.7만 |
|---|
| 2026.02.05 | ₩121,393 | ₩121,686 | ₩117,323 | ₩117,870 | -2.90% | 10.9만 |
|---|
| 2026.02.04 | ₩121,073 | ₩122,327 | ₩118,884 | ₩121,179 | +0.09% | 9.6만 |
|---|
| 2026.02.03 | ₩124,715 | ₩125,262 | ₩117,483 | ₩119,672 | -4.04% | 12.1만 |
|---|
| 2026.02.02 | ₩123,688 | ₩125,956 | ₩122,514 | ₩125,115 | +1.15% | 10.5만 |
|---|
| 2026.01.30 | ₩121,379 | ₩124,542 | ₩120,272 | ₩124,422 | +2.51% | 12.4만 |
|---|
| 2026.01.29 | ₩123,981 | ₩125,289 | ₩120,059 | ₩121,460 | -2.03% | 12.3만 |
|---|
| 2026.01.28 | ₩125,236 | ₩127,023 | ₩122,007 | ₩123,301 | -1.54% | 10.8만 |
|---|
| 2026.01.27 | ₩126,436 | ₩126,436 | ₩124,622 | ₩124,782 | -1.31% | 7.6만 |
|---|
| 2026.01.26 | ₩128,398 | ₩128,918 | ₩121,139 | ₩126,450 | -1.52% | 13.9만 |
|---|
| 2026.01.23 | ₩128,184 | ₩130,799 | ₩127,771 | ₩129,532 | +1.05% | 18.9만 |
|---|
| 2026.01.22 | ₩127,877 | ₩130,132 | ₩127,504 | ₩128,038 | +0.13% | 18.8만 |
|---|
| 2026.01.21 | ₩126,330 | ₩128,785 | ₩126,330 | ₩127,877 | +1.23% | 14.1만 |
|---|
| 2026.01.20 | ₩127,410 | ₩128,851 | ₩125,903 | ₩126,129 | -1.01% | 14.5만 |
|---|
| 2026.01.16 | ₩130,386 | ₩130,706 | ₩127,290 | ₩128,931 | -1.12% | 11.1만 |
|---|
| 2026.01.15 | ₩126,423 | ₩130,493 | ₩119,592 | ₩129,318 | +2.29% | 15.4만 |
|---|
| 2026.01.14 | ₩125,022 | ₩127,197 | ₩121,860 | ₩126,476 | +1.16% | 14.2만 |
|---|
| 2026.01.13 | ₩125,689 | ₩125,916 | ₩123,848 | ₩124,155 | -1.22% | 8.3만 |
|---|
| 2026.01.12 | ₩124,502 | ₩126,743 | ₩121,353 | ₩124,969 | +0.38% | 12.2만 |
|---|
| 2026.01.09 | ₩123,594 | ₩125,289 | ₩121,873 | ₩125,262 | +1.35% | 11.9만 |
|---|
| 2026.01.08 | ₩116,443 | ₩124,155 | ₩116,443 | ₩123,341 | +5.92% | 22.3만 |
|---|
| 2026.01.07 | ₩118,404 | ₩119,311 | ₩115,028 | ₩117,110 | -1.09% | 16.1만 |
|---|
| 2026.01.06 | ₩117,577 | ₩119,138 | ₩116,443 | ₩118,377 | +0.68% | 11.4만 |
|---|
| 2026.01.05 | ₩113,827 | ₩119,618 | ₩113,360 | ₩118,377 | +4.00% | 8.9만 |
|---|
| 2026.01.02 | ₩113,814 | ₩114,361 | ₩112,520 | ₩113,827 | +0.01% | 9.2만 |
|---|
| 2025.12.31 | ₩115,535 | ₩115,749 | ₩113,601 | ₩113,814 | -1.49% | 7.1만 |
|---|
| 2025.12.30 | ₩117,310 | ₩118,898 | ₩115,322 | ₩115,402 | -1.63% | 9.6만 |
|---|
| 2025.12.29 | ₩115,135 | ₩118,738 | ₩114,254 | ₩118,177 | +2.64% | 24.3만 |
|---|
| 2025.12.26 | ₩115,522 | ₩115,615 | ₩114,148 | ₩114,988 | -0.46% | 7.3만 |
|---|
| 2025.12.24 | ₩113,974 | ₩116,002 | ₩113,481 | ₩115,389 | +1.24% | 4.4만 |
|---|
| 2025.12.23 | ₩114,108 | ₩114,815 | ₩112,400 | ₩114,161 | +0.05% | 11.2만 |
|---|
| 2025.12.22 | ₩114,174 | ₩116,403 | ₩114,028 | ₩114,294 | +0.11% | 10.8만 |
|---|
| 2025.12.19 | ₩114,188 | ₩116,202 | ₩112,773 | ₩114,014 | -0.15% | 14.7만 |
|---|
| 2025.12.18 | ₩115,775 | ₩118,191 | ₩113,734 | ₩114,561 | -1.05% | 16.2만 |
|---|
| 2025.12.17 | ₩116,509 | ₩118,044 | ₩114,975 | ₩115,362 | -0.98% | 16.7만 |
|---|
| 2025.12.16 | ₩116,349 | ₩117,750 | ₩113,881 | ₩116,990 | +0.55% | 22.7만 |
|---|
| 2025.12.15 | ₩116,283 | ₩117,337 | ₩114,094 | ₩115,695 | -0.50% | 12.2만 |
|---|
| 2025.12.12 | ₩119,778 | ₩119,965 | ₩115,869 | ₩116,189 | -3.00% | 16.7만 |
|---|
| 2025.12.11 | ₩115,989 | ₩119,004 | ₩114,895 | ₩118,884 | +2.50% | 20만 |
|---|
| 2025.12.10 | ₩110,745 | ₩115,936 | ₩110,051 | ₩115,455 | +4.25% | 24.2만 |
|---|
| 2025.12.09 | ₩110,038 | ₩111,613 | ₩108,610 | ₩110,945 | +0.82% | 15.5만 |
|---|
| 2025.12.08 | ₩113,187 | ₩114,721 | ₩109,664 | ₩110,065 | -2.76% | 19.6만 |
|---|
| 2025.12.05 | ₩112,893 | ₩113,681 | ₩111,239 | ₩113,494 | +0.53% | 12.9만 |
|---|
| 2025.12.04 | ₩112,093 | ₩115,882 | ₩112,093 | ₩113,907 | +1.62% | 18.4만 |
|---|
| 2025.12.03 | ₩108,317 | ₩111,613 | ₩108,277 | ₩111,559 | +2.99% | 13.5만 |
|---|
| 2025.12.02 | ₩106,382 | ₩110,612 | ₩105,128 | ₩108,891 | +2.36% | 23.3만 |
|---|
| 2025.12.01 | ₩103,847 | ₩105,235 | ₩102,459 | ₩103,900 | +0.05% | 15만 |
|---|
| 2025.11.28 | ₩105,168 | ₩105,648 | ₩103,807 | ₩104,127 | -0.99% | 10.5만 |
|---|
| 2025.11.26 | ₩104,394 | ₩105,715 | ₩103,860 | ₩105,381 | +0.95% | 14.1만 |
|---|
| 2025.11.25 | ₩103,100 | ₩105,942 | ₩102,886 | ₩104,648 | +1.50% | 18.1만 |
|---|
| 2025.11.24 | ₩104,007 | ₩104,074 | ₩101,072 | ₩102,299 | -1.64% | 14.7만 |
|---|
| 2025.11.21 | ₩102,219 | ₩105,061 | ₩102,006 | ₩104,101 | +1.84% | 14만 |
|---|
| 2025.11.20 | ₩102,473 | ₩103,513 | ₩100,805 | ₩102,059 | -0.40% | 19.6만 |
|---|
| 2025.11.19 | ₩102,446 | ₩105,235 | ₩101,392 | ₩102,046 | -0.39% | 17.6만 |
|---|
| 2025.11.18 | ₩102,806 | ₩104,781 | ₩101,685 | ₩103,006 | +0.19% | 18.2만 |
|---|
| 2025.11.17 | ₩103,954 | ₩104,261 | ₩102,099 | ₩102,273 | -1.62% | 16.6만 |
|---|
| 2025.11.14 | ₩103,687 | ₩105,648 | ₩102,233 | ₩104,141 | +0.44% | 20.6만 |
|---|
| 2025.11.13 | ₩105,702 | ₩107,823 | ₩105,048 | ₩105,728 | +0.03% | 15.8만 |
|---|
| 2025.11.12 | ₩106,943 | ₩108,344 | ₩104,794 | ₩105,208 | -1.62% | 12.2만 |
|---|
| 2025.11.11 | ₩111,693 | ₩111,906 | ₩104,741 | ₩106,983 | -4.22% | 16.4만 |
|---|
| 2025.11.10 | ₩109,291 | ₩112,346 | ₩108,277 | ₩110,932 | +1.50% | 26.3만 |
|---|
| 2025.11.07 | ₩108,864 | ₩109,771 | ₩107,009 | ₩109,157 | +0.27% | 21.4만 |
|---|
| 2025.11.06 | ₩110,532 | ₩110,652 | ₩107,303 | ₩108,690 | -1.67% | 27만 |
|---|
| 2025.11.05 | ₩107,903 | ₩111,559 | ₩107,490 | ₩110,999 | +2.87% | 23.5만 |
|---|
| 2025.11.04 | ₩105,555 | ₩109,851 | ₩105,421 | ₩107,623 | +1.96% | 28.2만 |
|---|
| 2025.11.03 | ₩107,383 | ₩108,103 | ₩105,128 | ₩105,355 | -1.89% | 19.1만 |
|---|
| 2025.10.31 | ₩103,367 | ₩108,891 | ₩96,108 | ₩107,116 | +3.63% | 50.1만 |
|---|
| 2025.10.30 | ₩113,134 | ₩115,362 | ₩112,987 | ₩114,028 | +0.79% | 19.9만 |
|---|
| 2025.10.29 | ₩116,629 | ₩118,324 | ₩113,414 | ₩114,201 | -2.08% | 23만 |
|---|
| 2025.10.28 | ₩116,336 | ₩119,298 | ₩115,575 | ₩117,603 | +1.09% | 33.2만 |
|---|
| 2025.10.27 | ₩120,165 | ₩120,165 | ₩116,963 | ₩117,337 | -2.35% | 17.9만 |
|---|
| 2025.10.24 | ₩121,726 | ₩121,726 | ₩115,402 | ₩120,232 | -1.23% | 24.1만 |
|---|
| 2025.10.23 | ₩119,912 | ₩121,980 | ₩119,538 | ₩121,206 | +1.08% | 8.1만 |
|---|
| 2025.10.22 | ₩121,379 | ₩122,233 | ₩119,178 | ₩119,498 | -1.55% | 12.2만 |
|---|
| 2025.10.21 | ₩121,006 | ₩121,806 | ₩119,778 | ₩121,673 | +0.55% | 8만 |
|---|
| 2025.10.20 | ₩117,643 | ₩121,540 | ₩117,643 | ₩121,046 | +2.89% | 11.3만 |
|---|
| 2025.10.17 | ₩115,162 | ₩117,737 | ₩114,415 | ₩117,643 | +2.16% | 15만 |
|---|
| 2025.10.16 | ₩115,829 | ₩116,496 | ₩114,068 | ₩115,482 | -0.30% | 18.9만 |
|---|
| 2025.10.15 | ₩115,522 | ₩118,150 | ₩113,827 | ₩115,188 | -0.29% | 15.1만 |
|---|
| 2025.10.14 | ₩115,535 | ₩116,950 | ₩113,974 | ₩115,695 | +0.14% | 26만 |
|---|
| 2025.10.13 | ₩115,816 | ₩117,230 | ₩114,361 | ₩115,882 | +0.06% | 17.8만 |
|---|
| 2025.10.10 | ₩118,351 | ₩119,151 | ₩115,015 | ₩115,469 | -2.44% | 22.5만 |
|---|