시장 데이터를 불러오는 중
전체 종목
아이코아 홀딩스 과거 주가
Ichor Holdings - Ordinary Shares · ICHR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ichor Holdings - Ordinary Shares · ICHR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,728 | ₩81,784 | ₩78,143 | ₩80,281 | -1.77% | 34.4만 |
| 2026.10.08 | ₩79,128 | ₩82,585 | ₩77,212 | ₩78,833 | -0.37% | 61만 |
| 2026.10.07 | ₩80,401 | ₩82,639 | ₩80,294 | ₩81,567 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,532 | ₩87,101 | ₩83,209 | ₩83,671 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,751 | ₩86,552 | ₩81,741 | ₩84,863 | +1.33% | 74.1만 |
| 2026.10.02 | ₩87,115 | ₩88,348 | ₩83,369 | ₩84,314 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,974 | ₩85,390 | ₩81,272 | ₩83,724 | +0.90% | 70만 |
| 2026.09.30 | ₩81,111 | ₩83,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,894 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,446 | ₩82,411 | ₩78,847 | ₩80,080 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,701 | ₩80,066 | ₩75,711 | ₩79,624 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩77,212 | ₩77,929 | ₩75,041 | ₩77,641 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩76,220 | ₩77,038 | ₩73,540 | ₩75,671 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,818 | ₩78,451 | ₩73,701 | ₩78,257 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,277 | ₩77,212 | ₩73,849 | ₩76,971 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,845 | ₩75,845 | ₩73,227 | ₩75,229 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,549 | ₩73,527 | ₩71,329 | ₩73,433 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,691 | ₩72,616 | ₩70,472 | ₩70,961 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,828 | ₩70,847 | ₩67,483 | ₩68,904 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,338 | ₩70,338 | ₩67,028 | ₩68,462 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,815 | ₩72,080 | ₩68,542 | ₩68,850 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩77,065 | ₩77,902 | ₩75,885 | ₩76,850 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,385 | ₩76,696 | ₩73,969 | ₩74,733 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,703 | ₩79,008 | ₩76,354 | ₩77,560 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩78,177 | ₩79,061 | ₩75,711 | ₩77,949 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,964 | ₩76,086 | ₩72,609 | ₩75,550 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,480 | ₩70,860 | ₩66,733 | ₩70,780 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,493 | ₩71,075 | ₩67,671 | ₩70,525 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,418 | ₩71,436 | ₩68,220 | ₩69,359 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,706 | ₩75,001 | ₩70,230 | ₩71,785 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,606 | ₩79,048 | ₩73,755 | ₩74,297 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,865 | ₩80,669 | ₩77,118 | ₩79,182 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,850 | ₩77,969 | ₩74,639 | ₩77,212 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩79,222 | ₩79,477 | ₩75,932 | ₩76,529 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩79,034 | ₩79,343 | ₩75,135 | ₩76,261 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,281 | ₩81,473 | ₩76,890 | ₩80,669 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,991 | ₩81,889 | ₩78,110 | ₩78,887 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,599 | ₩90,599 | ₩81,071 | ₩82,023 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,492 | ₩92,185 | ₩86,605 | ₩88,549 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,696 | ₩98,826 | ₩94,873 | ₩96,307 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,386 | ₩96,656 | ₩92,126 | ₩95,208 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,716 | ₩98,089 | ₩92,649 | ₩95,396 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,479 | ₩96,479 | ₩92,622 | ₩92,716 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,532 | ₩91,577 | ₩87,436 | ₩90,465 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩94,023 | ₩94,760 | ₩86,646 | ₩86,793 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,518 | ₩92,796 | ₩86,592 | ₩91,550 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,445 | ₩91,497 | ₩84,461 | ₩87,544 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,815 | ₩94,994 | ₩87,785 | ₩87,892 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩102,089 | ₩102,927 | ₩92,502 | ₩95,503 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,518 | ₩110,940 | ₩96,180 | ₩107,510 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩108,274 | ₩111,463 | ₩100,729 | ₩100,863 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,726 | ₩100,649 | ₩92,579 | ₩100,461 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩90,277 | ₩91,872 | ₩82,746 | ₩83,416 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩97,111 | ₩98,304 | ₩87,825 | ₩91,255 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,979 | ₩117,372 | ₩99,094 | ₩104,924 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,501 | ₩125,962 | ₩113,915 | ₩115,979 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,734 | ₩131,845 | ₩123,322 | ₩125,989 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,598 | ₩132,086 | ₩122,089 | ₩127,744 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩119,396 | ₩128,903 | ₩118,230 | ₩128,441 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,660 | ₩116,207 | ₩109,198 | ₩112,146 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,875 | ₩113,580 | ₩103,610 | ₩111,047 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩118,056 | ₩123,858 | ₩110,525 | ₩112,213 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,644 | ₩133,198 | ₩116,314 | ₩124,850 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩130,210 | ₩130,652 | ₩123,570 | ₩127,101 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,642 | ₩129,888 | ₩120,950 | ₩121,151 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,490 | ₩135,342 | ₩124,421 | ₩134,404 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,699 | ₩135,087 | ₩127,557 | ₩129,232 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩112,240 | ₩119,704 | ₩109,359 | ₩119,007 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,838 | ₩120,245 | ₩110,511 | ₩113,915 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩139,295 | ₩141,865 | ₩127,791 | ₩128,200 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,710 | ₩151,710 | ₩127,858 | ₩131,617 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩141,010 | ₩152,199 | ₩135,771 | ₩149,774 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,712 | ₩152,131 | ₩141,814 | ₩150,457 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,706 | ₩141,506 | ₩121,915 | ₩141,319 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,945 | ₩126,484 | ₩117,252 | ₩125,962 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,518 | ₩130,518 | ₩119,634 | ₩127,342 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,903 | ₩125,158 | ₩116,019 | ₩119,771 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,575 | ₩125,747 | ₩118,217 | ₩123,550 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩135,342 | ₩136,213 | ₩126,632 | ₩133,479 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,937 | ₩133,466 | ₩127,087 | ₩132,139 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩119,021 | ₩125,702 | ₩118,176 | ₩119,865 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩118,150 | ₩121,942 | ₩114,746 | ₩114,934 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩122,036 | ₩124,032 | ₩118,284 | ₩119,892 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,406 | ₩118,061 | ₩110,217 | ₩116,314 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,979 | ₩113,352 | ₩97,607 | ₩112,615 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,359 | ₩108,193 | ₩92,461 | ₩96,709 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩93,031 | ₩103,436 | ₩89,781 | ₩95,945 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,862 | ₩91,641 | ₩86,203 | ₩89,446 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,363 | ₩91,791 | ₩83,671 | ₩84,301 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩93,134 | ₩96,816 | ₩90,277 | ₩95,222 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,708 | ₩102,311 | ₩96,669 | ₩97,084 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩96,294 | ₩102,686 | ₩94,345 | ₩100,434 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩93,038 | ₩95,691 | ₩91,791 | ₩93,815 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,739 | ₩97,821 | ₩91,255 | ₩95,838 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,781 | ₩98,150 | ₩89,433 | ₩94,002 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩101,011 | ₩102,721 | ₩95,275 | ₩98,813 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩97,122 | ₩98,089 | ₩91,121 | ₩97,460 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,639 | ₩92,799 | ₩88,482 | ₩92,408 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩88,120 | ₩89,446 | ₩86,110 | ₩87,530 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,433 | ₩90,639 | ₩86,823 | ₩88,120 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,627 | ₩88,281 | ₩83,309 | ₩86,538 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,764 | ₩99,764 | ₩88,616 | ₩89,245 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,957 | ₩99,108 | ₩91,430 | ₩98,183 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩99,161 | ₩100,515 | ₩97,821 | ₩99,845 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩101,249 | ₩102,357 | ₩95,476 | ₩99,584 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,599 | ₩100,502 | ₩94,069 | ₩98,197 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,855 | ₩104,522 | ₩98,826 | ₩103,115 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩100,059 | ₩100,971 | ₩95,852 | ₩99,724 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,446 | ₩97,500 | ₩90,813 | ₩95,450 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,510 | ₩97,225 | ₩89,058 | ₩97,165 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,741 | ₩90,853 | ₩75,846 | ₩90,813 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩91,269 | ₩93,480 | ₩86,766 | ₩93,426 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,838 | ₩88,441 | ₩84,421 | ₩86,324 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,699 | ₩88,495 | ₩84,957 | ₩88,401 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩91,188 | ₩91,791 | ₩84,093 | ₩85,399 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩89,071 | ₩94,317 | ₩83,269 | ₩89,165 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,954 | ₩95,409 | ₩88,334 | ₩94,713 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩95,128 | ₩97,649 | ₩90,116 | ₩95,048 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,307 | ₩93,935 | ₩87,691 | ₩91,671 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩89,004 | ₩89,915 | ₩84,863 | ₩87,798 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,833 | ₩89,299 | ₩85,440 | ₩86,458 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,972 | ₩90,800 | ₩86,224 | ₩86,378 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,825 | ₩89,500 | ₩85,105 | ₩88,106 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,748 | ₩87,637 | ₩84,019 | ₩85,332 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩84,120 | ₩86,337 | ₩82,009 | ₩86,203 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩84,220 | ₩87,879 | ₩81,071 | ₩85,775 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,726 | ₩81,954 | ₩77,721 | ₩81,031 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,577 | ₩78,043 | ₩73,145 | ₩77,051 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩71,088 | ₩74,773 | ₩70,565 | ₩73,983 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,343 | ₩74,371 | ₩68,837 | ₩70,579 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,932 | ₩66,184 | ₩62,572 | ₩65,460 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,964 | ₩65,527 | ₩62,539 | ₩63,999 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,577 | ₩66,679 | ₩59,537 | ₩64,482 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,375 | ₩67,162 | ₩63,564 | ₩64,066 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,612 | ₩62,545 | ₩57,808 | ₩62,458 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,271 | ₩62,271 | ₩55,718 | ₩56,442 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,899 | ₩62,150 | ₩59,631 | ₩60,609 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,976 | ₩65,976 | ₩60,690 | ₩60,904 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,413 | ₩70,887 | ₩67,014 | ₩68,555 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,468 | ₩70,364 | ₩64,455 | ₩68,542 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,272 | ₩67,293 | ₩64,214 | ₩65,353 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,354 | ₩69,011 | ₩62,619 | ₩62,753 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,644 | ₩69,654 | ₩58,103 | ₩68,502 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,584 | ₩64,482 | ₩60,596 | ₩62,726 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,502 | ₩66,452 | ₩60,435 | ₩63,812 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,527 | ₩59,095 | ₩56,294 | ₩57,071 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,495 | ₩58,210 | ₩55,209 | ₩55,517 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,954 | ₩59,107 | ₩55,028 | ₩55,798 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,353 | ₩60,207 | ₩56,951 | ₩60,073 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,477 | ₩60,730 | ₩55,477 | ₩58,224 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,810 | ₩56,468 | ₩51,484 | ₩55,919 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩56,147 | ₩58,960 | ₩52,100 | ₩53,628 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩61,051 | ₩62,753 | ₩56,696 | ₩59,349 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,901 | ₩64,053 | ₩59,735 | ₩62,512 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩60,113 | ₩61,922 | ₩58,854 | ₩60,958 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,810 | ₩65,401 | ₩60,783 | ₩65,098 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,917 | ₩64,174 | ₩59,081 | ₩63,718 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩70,230 | ₩70,230 | ₩61,306 | ₩62,847 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,346 | ₩73,701 | ₩69,091 | ₩70,230 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,609 | ₩74,143 | ₩67,908 | ₩71,798 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,833 | ₩68,555 | ₩65,661 | ₩68,462 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,865 | ₩67,671 | ₩63,383 | ₩67,470 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩63,008 | ₩64,214 | ₩60,186 | ₩64,107 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,472 | ₩65,112 | ₩59,926 | ₩64,107 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩61,132 | ₩63,959 | ₩58,331 | ₩63,075 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,773 | ₩62,914 | ₩58,693 | ₩62,673 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩64,093 | ₩64,308 | ₩58,444 | ₩58,867 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,641 | ₩65,286 | ₩60,301 | ₩63,772 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,576 | ₩63,597 | ₩54,129 | ₩60,663 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,216 | ₩46,827 | ₩42,921 | ₩45,708 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,517 | ₩43,202 | ₩39,122 | ₩43,082 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,132 | ₩38,438 | ₩36,509 | ₩38,217 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,643 | ₩42,264 | ₩36,221 | ₩37,534 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,706 | ₩43,082 | ₩39,504 | ₩40,710 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩40,107 | ₩42,251 | ₩39,222 | ₩41,715 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,314 | ₩44,314 | ₩39,906 | ₩40,656 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,701 | ₩44,891 | ₩41,554 | ₩44,877 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,358 | ₩42,371 | ₩40,696 | ₩41,380 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,986 | ₩41,969 | ₩38,331 | ₩41,541 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩42,077 | ₩42,788 | ₩40,857 | ₩40,991 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩44,046 | ₩44,113 | ₩41,326 | ₩42,103 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩46,056 | ₩46,056 | ₩42,854 | ₩44,314 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,452 | ₩44,771 | ₩41,514 | ₩44,596 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,812 | ₩42,365 | ₩39,196 | ₩40,964 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,504 | ₩40,187 | ₩38,552 | ₩39,906 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,658 | ₩42,117 | ₩38,539 | ₩38,619 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩35,021 | ₩40,013 | ₩34,841 | ₩37,413 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,775 | ₩36,703 | ₩33,501 | ₩35,015 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩31,102 | ₩33,246 | ₩30,150 | ₩33,031 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,619 | ₩32,160 | ₩29,909 | ₩31,852 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,995 | ₩31,115 | ₩28,730 | ₩30,217 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩30,043 | ₩32,623 | ₩29,480 | ₩31,638 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,449 | ₩30,640 | ₩28,388 | ₩30,539 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,127 | ₩29,521 | ₩27,899 | ₩28,060 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,715 | ₩27,578 | ₩25,474 | ₩27,350 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,460 | ₩25,501 | ₩24,589 | ₩24,697 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,688 | ₩25,956 | ₩25,286 | ₩25,434 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,951 | ₩25,715 | ₩24,549 | ₩25,460 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,273 | ₩25,769 | ₩24,898 | ₩25,393 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,085 | ₩25,447 | ₩24,831 | ₩25,233 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,509 | ₩25,286 | ₩24,496 | ₩24,857 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,161 | ₩24,676 | ₩23,681 | ₩24,616 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,383 | ₩23,759 | ₩23,323 | ₩23,611 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,941 | ₩23,491 | ₩22,713 | ₩23,102 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,651 | ₩23,752 | ₩22,251 | ₩22,378 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,437 | ₩23,907 | ₩23,129 | ₩23,531 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,120 | ₩24,214 | ₩23,276 | ₩23,759 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,804 | ₩24,938 | ₩23,517 | ₩23,879 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,643 | ₩25,447 | ₩24,147 | ₩25,045 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,094 | ₩25,045 | ₩23,926 | ₩24,844 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,249 | ₩24,230 | ₩22,968 | ₩24,067 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,295 | ₩25,058 | ₩23,531 | ₩23,678 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,370 | ₩24,006 | ₩23,330 | ₩23,598 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩23,075 | ₩23,450 | ₩22,831 | ₩23,303 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,338 | ₩23,712 | ₩22,033 | ₩23,517 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,405 | ₩22,740 | ₩21,983 | ₩22,258 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,110 | ₩22,633 | ₩21,802 | ₩22,164 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,244 | ₩22,727 | ₩22,244 | ₩22,512 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩22,003 | ₩22,713 | ₩21,758 | ₩22,378 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,703 | ₩21,842 | ₩20,390 | ₩21,722 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,913 | ₩20,677 | ₩19,765 | ₩20,502 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,256 | ₩20,650 | ₩19,068 | ₩19,886 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,717 | ₩20,954 | ₩19,022 | ₩19,095 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,738 | ₩20,569 | ₩19,645 | ₩20,020 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,149 | ₩20,087 | ₩19,149 | ₩19,484 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,202 | ₩19,899 | ₩18,854 | ₩19,149 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,881 | ₩20,061 | ₩18,878 | ₩19,618 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,628 | ₩21,735 | ₩19,604 | ₩19,939 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,445 | ₩23,933 | ₩21,601 | ₩21,628 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,811 | ₩21,286 | ₩20,154 | ₩20,382 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,670 | ₩20,878 | ₩20,100 | ₩20,663 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,678 | ₩20,134 | ₩18,841 | ₩20,060 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,794 | ₩22,794 | ₩20,181 | ₩20,221 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,172 | ₩22,673 | ₩20,891 | ₩22,378 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,392 | ₩23,290 | ₩20,469 | ₩21,072 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,673 | ₩31,222 | ₩29,641 | ₩30,713 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,686 | ₩31,343 | ₩29,869 | ₩30,392 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,437 | ₩32,361 | ₩30,271 | ₩30,566 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,954 | ₩31,959 | ₩30,110 | ₩31,584 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,276 | ₩31,276 | ₩29,909 | ₩30,325 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,767 | ₩31,678 | ₩30,472 | ₩31,430 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,271 | ₩31,464 | ₩29,990 | ₩30,110 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,779 | ₩29,802 | ₩27,779 | ₩29,614 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,655 | ₩30,392 | ₩27,578 | ₩28,207 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,686 | ₩30,807 | ₩30,110 | ₩30,191 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩30,030 | ₩31,048 | ₩29,936 | ₩30,258 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,413 | ₩30,070 | ₩29,105 | ₩29,467 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,825 | ₩32,080 | ₩29,769 | ₩30,459 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,663 | ₩31,289 | ₩28,506 | ₩31,222 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,278 | ₩27,919 | ₩25,869 | ₩27,363 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,775 | ₩27,578 | ₩25,541 | ₩27,430 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,760 | ₩26,908 | ₩24,443 | ₩24,509 | -8.41% | 107.1만 |
|---|