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 | ₩81,450 | ₩81,506 | ₩77,878 | ₩80,008 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,860 | ₩82,305 | ₩76,950 | ₩78,566 | -0.37% | 61만 |
| 2026.10.07 | ₩80,128 | ₩82,358 | ₩80,021 | ₩81,290 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,238 | ₩86,806 | ₩82,926 | ₩83,387 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,467 | ₩86,258 | ₩81,464 | ₩84,575 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,819 | ₩88,048 | ₩83,086 | ₩84,028 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,692 | ₩85,100 | ₩80,996 | ₩83,440 | +0.90% | 70만 |
| 2026.09.30 | ₩80,836 | ₩83,454 | ₩80,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,612 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,170 | ₩82,131 | ₩78,579 | ₩79,808 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,437 | ₩79,794 | ₩75,454 | ₩79,354 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩76,950 | ₩77,664 | ₩74,786 | ₩77,377 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩75,962 | ₩76,776 | ₩73,291 | ₩75,414 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,561 | ₩78,185 | ₩73,451 | ₩77,991 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,025 | ₩76,950 | ₩73,598 | ₩76,709 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,588 | ₩75,588 | ₩72,978 | ₩74,973 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,302 | ₩73,277 | ₩71,087 | ₩73,184 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,448 | ₩72,369 | ₩70,232 | ₩70,720 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,591 | ₩70,606 | ₩67,254 | ₩68,670 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,099 | ₩70,099 | ₩66,800 | ₩68,229 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,578 | ₩71,835 | ₩68,309 | ₩68,616 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,803 | ₩77,638 | ₩75,628 | ₩76,589 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,132 | ₩76,436 | ₩73,718 | ₩74,479 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,442 | ₩78,739 | ₩76,095 | ₩77,297 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,911 | ₩78,793 | ₩75,454 | ₩77,684 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,716 | ₩75,828 | ₩72,362 | ₩75,294 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,244 | ₩70,620 | ₩66,506 | ₩70,540 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,257 | ₩70,833 | ₩67,441 | ₩70,286 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,179 | ₩71,194 | ₩67,989 | ₩69,124 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,452 | ₩74,746 | ₩69,992 | ₩71,541 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,339 | ₩78,779 | ₩73,504 | ₩74,045 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,594 | ₩80,395 | ₩76,856 | ₩78,913 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,589 | ₩77,704 | ₩74,386 | ₩76,950 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩78,953 | ₩79,207 | ₩75,674 | ₩76,269 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,766 | ₩79,073 | ₩74,880 | ₩76,002 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,008 | ₩81,197 | ₩76,629 | ₩80,395 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,716 | ₩81,611 | ₩77,845 | ₩78,619 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,291 | ₩90,291 | ₩80,796 | ₩81,744 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,184 | ₩91,872 | ₩86,311 | ₩88,248 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,368 | ₩98,491 | ₩94,551 | ₩95,980 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,069 | ₩96,327 | ₩91,814 | ₩94,885 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,401 | ₩97,756 | ₩92,334 | ₩95,072 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,151 | ₩96,151 | ₩92,308 | ₩92,401 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,224 | ₩91,266 | ₩87,139 | ₩90,158 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,703 | ₩94,438 | ₩86,351 | ₩86,498 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,211 | ₩92,481 | ₩86,298 | ₩91,239 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,151 | ₩91,186 | ₩84,175 | ₩87,246 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,496 | ₩94,671 | ₩87,487 | ₩87,593 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,743 | ₩102,577 | ₩92,187 | ₩95,179 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,184 | ₩110,564 | ₩95,853 | ₩107,145 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,906 | ₩111,084 | ₩100,387 | ₩100,521 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,404 | ₩100,307 | ₩92,265 | ₩100,120 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩89,971 | ₩91,560 | ₩82,465 | ₩83,133 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,782 | ₩97,970 | ₩87,527 | ₩90,946 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,585 | ₩116,974 | ₩98,758 | ₩104,567 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,079 | ₩125,534 | ₩113,528 | ₩115,585 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,307 | ₩131,397 | ₩122,903 | ₩125,561 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,182 | ₩131,637 | ₩121,675 | ₩127,310 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩118,990 | ₩128,466 | ₩117,829 | ₩128,005 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,275 | ₩115,812 | ₩108,827 | ₩111,765 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,515 | ₩113,194 | ₩103,259 | ₩110,670 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,655 | ₩123,437 | ₩110,150 | ₩111,832 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,197 | ₩132,746 | ₩115,919 | ₩124,426 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,768 | ₩130,208 | ₩123,150 | ₩126,669 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,205 | ₩129,447 | ₩120,540 | ₩120,740 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,057 | ₩134,882 | ₩123,998 | ₩133,948 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,241 | ₩134,629 | ₩127,123 | ₩128,793 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,859 | ₩119,298 | ₩108,988 | ₩118,603 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,431 | ₩119,837 | ₩110,136 | ₩113,528 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,822 | ₩141,384 | ₩127,357 | ₩127,764 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,195 | ₩151,195 | ₩127,424 | ₩131,170 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,532 | ₩151,683 | ₩135,310 | ₩149,265 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,228 | ₩151,615 | ₩141,333 | ₩149,947 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,289 | ₩141,026 | ₩121,501 | ₩140,839 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,538 | ₩126,055 | ₩116,854 | ₩125,534 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,075 | ₩130,075 | ₩119,228 | ₩126,910 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,479 | ₩124,733 | ₩115,625 | ₩119,364 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,166 | ₩125,320 | ₩117,815 | ₩123,130 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,882 | ₩135,751 | ₩126,202 | ₩133,026 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,499 | ₩133,013 | ₩126,656 | ₩131,691 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,616 | ₩125,275 | ₩117,775 | ₩119,458 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,748 | ₩121,528 | ₩114,356 | ₩114,543 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,621 | ₩123,611 | ₩117,882 | ₩119,485 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,021 | ₩117,660 | ₩109,842 | ₩115,919 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,639 | ₩112,967 | ₩97,276 | ₩112,233 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,042 | ₩107,826 | ₩92,147 | ₩96,381 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,715 | ₩103,085 | ₩89,476 | ₩95,620 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,557 | ₩91,330 | ₩85,911 | ₩89,143 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,052 | ₩91,480 | ₩83,387 | ₩84,014 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,818 | ₩96,488 | ₩89,971 | ₩94,898 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,362 | ₩101,963 | ₩96,341 | ₩96,755 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩95,967 | ₩102,337 | ₩94,025 | ₩100,093 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,722 | ₩95,366 | ₩91,480 | ₩93,496 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,418 | ₩97,489 | ₩90,946 | ₩95,513 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,449 | ₩97,817 | ₩89,129 | ₩93,683 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,668 | ₩102,372 | ₩94,952 | ₩98,478 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,792 | ₩97,756 | ₩90,812 | ₩97,129 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,331 | ₩92,484 | ₩88,181 | ₩92,094 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,821 | ₩89,143 | ₩85,817 | ₩87,233 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,129 | ₩90,331 | ₩86,528 | ₩87,821 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,337 | ₩87,981 | ₩83,026 | ₩86,245 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,426 | ₩99,426 | ₩88,315 | ₩88,942 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,642 | ₩98,771 | ₩91,119 | ₩97,850 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,825 | ₩100,174 | ₩97,489 | ₩99,506 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,905 | ₩102,010 | ₩95,152 | ₩99,245 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,264 | ₩100,160 | ₩93,750 | ₩97,863 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,509 | ₩104,167 | ₩98,491 | ₩102,764 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,720 | ₩100,628 | ₩95,526 | ₩99,386 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,115 | ₩97,169 | ₩90,505 | ₩95,126 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,199 | ₩96,895 | ₩88,755 | ₩96,835 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,464 | ₩90,545 | ₩75,589 | ₩90,505 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩90,959 | ₩93,162 | ₩86,472 | ₩93,109 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,540 | ₩88,141 | ₩84,135 | ₩86,031 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,405 | ₩88,194 | ₩84,669 | ₩88,101 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,879 | ₩91,480 | ₩83,807 | ₩85,110 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,769 | ₩93,997 | ₩82,986 | ₩88,862 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,631 | ₩95,085 | ₩88,034 | ₩94,391 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,805 | ₩97,317 | ₩89,810 | ₩94,725 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,007 | ₩93,616 | ₩87,393 | ₩91,360 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,702 | ₩89,610 | ₩84,575 | ₩87,500 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,538 | ₩88,996 | ₩85,150 | ₩86,165 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,674 | ₩90,491 | ₩85,931 | ₩86,084 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,527 | ₩89,196 | ₩84,816 | ₩87,807 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,457 | ₩87,340 | ₩83,734 | ₩85,043 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,834 | ₩86,044 | ₩81,731 | ₩85,911 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,934 | ₩87,580 | ₩80,796 | ₩85,483 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,459 | ₩81,676 | ₩77,457 | ₩80,756 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,321 | ₩77,778 | ₩72,897 | ₩76,790 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,847 | ₩74,519 | ₩70,326 | ₩73,731 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,100 | ₩74,119 | ₩68,603 | ₩70,339 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,715 | ₩65,959 | ₩62,360 | ₩65,238 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,744 | ₩65,304 | ₩62,326 | ₩63,782 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,375 | ₩66,453 | ₩59,335 | ₩64,263 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,156 | ₩66,934 | ₩63,348 | ₩63,849 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,413 | ₩62,333 | ₩57,612 | ₩62,246 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,059 | ₩62,059 | ₩55,529 | ₩56,250 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,696 | ₩61,939 | ₩59,428 | ₩60,403 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,752 | ₩65,752 | ₩60,483 | ₩60,697 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,177 | ₩70,646 | ₩66,787 | ₩68,323 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,249 | ₩70,126 | ₩64,236 | ₩68,309 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,051 | ₩67,065 | ₩63,996 | ₩65,131 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,122 | ₩68,777 | ₩62,407 | ₩62,540 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,442 | ₩69,418 | ₩57,906 | ₩68,269 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,368 | ₩64,263 | ₩60,390 | ₩62,513 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,296 | ₩66,226 | ₩60,230 | ₩63,595 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,332 | ₩58,894 | ₩56,103 | ₩56,878 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,303 | ₩58,013 | ₩55,021 | ₩55,329 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,754 | ₩58,906 | ₩54,841 | ₩55,609 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,158 | ₩60,003 | ₩56,757 | ₩59,869 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,288 | ₩60,523 | ₩55,288 | ₩58,026 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,631 | ₩56,277 | ₩51,309 | ₩55,729 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,956 | ₩58,759 | ₩51,923 | ₩53,446 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,844 | ₩62,540 | ₩56,504 | ₩59,148 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,687 | ₩63,835 | ₩59,533 | ₩62,300 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,909 | ₩61,712 | ₩58,654 | ₩60,751 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,604 | ₩65,179 | ₩60,577 | ₩64,877 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,710 | ₩63,956 | ₩58,881 | ₩63,502 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩69,992 | ₩69,992 | ₩61,098 | ₩62,634 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,097 | ₩73,451 | ₩68,857 | ₩69,992 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,376 | ₩73,892 | ₩67,678 | ₩71,554 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,607 | ₩68,323 | ₩65,438 | ₩68,229 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,648 | ₩67,441 | ₩63,168 | ₩67,241 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,794 | ₩63,996 | ₩59,981 | ₩63,889 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,260 | ₩64,890 | ₩59,722 | ₩63,889 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,924 | ₩63,742 | ₩58,133 | ₩62,861 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,574 | ₩62,700 | ₩58,494 | ₩62,460 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,876 | ₩64,089 | ₩58,245 | ₩58,667 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,432 | ₩65,064 | ₩60,096 | ₩63,555 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,384 | ₩63,381 | ₩53,945 | ₩60,457 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,069 | ₩46,668 | ₩42,775 | ₩45,553 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,383 | ₩43,056 | ₩38,989 | ₩42,935 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,006 | ₩38,308 | ₩36,385 | ₩38,088 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,505 | ₩42,121 | ₩36,098 | ₩37,407 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,561 | ₩42,935 | ₩39,370 | ₩40,572 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩39,971 | ₩42,107 | ₩39,089 | ₩41,573 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,164 | ₩44,164 | ₩39,770 | ₩40,518 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,560 | ₩44,738 | ₩41,413 | ₩44,725 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,214 | ₩42,228 | ₩40,558 | ₩41,239 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,850 | ₩41,827 | ₩38,201 | ₩41,400 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,934 | ₩42,643 | ₩40,718 | ₩40,852 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,897 | ₩43,964 | ₩41,186 | ₩41,960 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,900 | ₩45,900 | ₩42,708 | ₩44,164 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,308 | ₩44,619 | ₩41,373 | ₩44,444 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,677 | ₩42,221 | ₩39,062 | ₩40,825 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,370 | ₩40,051 | ₩38,421 | ₩39,770 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,523 | ₩41,974 | ₩38,408 | ₩38,488 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,903 | ₩39,877 | ₩34,722 | ₩37,286 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,661 | ₩36,579 | ₩33,387 | ₩34,896 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩30,996 | ₩33,133 | ₩30,048 | ₩32,919 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,515 | ₩32,051 | ₩29,808 | ₩31,744 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,889 | ₩31,010 | ₩28,632 | ₩30,115 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,941 | ₩32,512 | ₩29,380 | ₩31,530 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,352 | ₩30,536 | ₩28,292 | ₩30,435 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,032 | ₩29,420 | ₩27,804 | ₩27,965 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,628 | ₩27,484 | ₩25,387 | ₩27,257 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,374 | ₩25,414 | ₩24,506 | ₩24,613 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,601 | ₩25,868 | ₩25,200 | ₩25,347 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,866 | ₩25,628 | ₩24,466 | ₩25,374 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,187 | ₩25,681 | ₩24,813 | ₩25,307 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,000 | ₩25,361 | ₩24,746 | ₩25,147 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,426 | ₩25,200 | ₩24,412 | ₩24,773 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,079 | ₩24,593 | ₩23,600 | ₩24,533 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,304 | ₩23,678 | ₩23,244 | ₩23,531 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,863 | ₩23,411 | ₩22,636 | ₩23,024 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,571 | ₩23,671 | ₩22,175 | ₩22,302 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,357 | ₩23,826 | ₩23,050 | ₩23,451 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,038 | ₩24,132 | ₩23,197 | ₩23,678 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,720 | ₩24,853 | ₩23,437 | ₩23,798 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,559 | ₩25,361 | ₩24,065 | ₩24,960 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,012 | ₩24,960 | ₩23,845 | ₩24,760 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,170 | ₩24,148 | ₩22,890 | ₩23,985 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,212 | ₩24,973 | ₩23,451 | ₩23,598 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,291 | ₩23,925 | ₩23,251 | ₩23,518 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩22,997 | ₩23,371 | ₩22,754 | ₩23,224 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,262 | ₩23,631 | ₩21,958 | ₩23,437 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,329 | ₩22,663 | ₩21,908 | ₩22,182 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,035 | ₩22,556 | ₩21,728 | ₩22,089 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,169 | ₩22,650 | ₩22,169 | ₩22,436 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,928 | ₩22,636 | ₩21,684 | ₩22,302 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,633 | ₩21,768 | ₩20,321 | ₩21,648 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,845 | ₩20,606 | ₩19,698 | ₩20,433 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,191 | ₩20,580 | ₩19,004 | ₩19,818 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,646 | ₩20,883 | ₩18,957 | ₩19,030 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,671 | ₩20,499 | ₩19,578 | ₩19,952 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,084 | ₩20,019 | ₩19,084 | ₩19,418 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,137 | ₩19,832 | ₩18,790 | ₩19,084 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,817 | ₩19,993 | ₩18,814 | ₩19,551 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,554 | ₩21,661 | ₩19,538 | ₩19,872 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,369 | ₩23,851 | ₩21,528 | ₩21,554 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,740 | ₩21,214 | ₩20,085 | ₩20,312 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,600 | ₩20,807 | ₩20,032 | ₩20,593 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,611 | ₩20,065 | ₩18,777 | ₩19,992 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,716 | ₩22,716 | ₩20,112 | ₩20,152 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,100 | ₩22,596 | ₩20,820 | ₩22,302 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,316 | ₩23,210 | ₩20,399 | ₩21,000 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,569 | ₩31,116 | ₩29,541 | ₩30,609 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,582 | ₩31,237 | ₩29,768 | ₩30,288 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,330 | ₩32,252 | ₩30,168 | ₩30,462 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,849 | ₩31,851 | ₩30,008 | ₩31,477 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,170 | ₩31,170 | ₩29,808 | ₩30,222 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,662 | ₩31,571 | ₩30,369 | ₩31,323 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,168 | ₩31,357 | ₩29,888 | ₩30,008 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,684 | ₩29,701 | ₩27,684 | ₩29,514 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,554 | ₩30,288 | ₩27,484 | ₩28,112 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,582 | ₩30,702 | ₩30,008 | ₩30,088 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,928 | ₩30,943 | ₩29,834 | ₩30,155 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,314 | ₩29,968 | ₩29,006 | ₩29,367 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,717 | ₩31,971 | ₩29,667 | ₩30,355 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,566 | ₩31,183 | ₩28,409 | ₩31,116 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,189 | ₩27,825 | ₩25,781 | ₩27,270 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,688 | ₩27,484 | ₩25,454 | ₩27,337 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,669 | ₩26,816 | ₩24,360 | ₩24,426 | -8.41% | 107.1만 |
|---|