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 | ₩81,456 | ₩81,513 | ₩77,884 | ₩80,014 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,865 | ₩82,311 | ₩76,956 | ₩78,572 | -0.37% | 61만 |
| 2026.10.07 | ₩80,134 | ₩82,365 | ₩80,027 | ₩81,296 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,244 | ₩86,812 | ₩82,932 | ₩83,393 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,473 | ₩86,264 | ₩81,470 | ₩84,582 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,825 | ₩88,054 | ₩83,092 | ₩84,034 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,698 | ₩85,107 | ₩81,002 | ₩83,446 | +0.90% | 70만 |
| 2026.09.30 | ₩80,842 | ₩83,460 | ₩80,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,618 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,176 | ₩82,138 | ₩78,585 | ₩79,814 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,443 | ₩79,800 | ₩75,460 | ₩79,360 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩76,956 | ₩77,670 | ₩74,792 | ₩77,383 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩75,967 | ₩76,782 | ₩73,296 | ₩75,420 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,567 | ₩78,191 | ₩73,456 | ₩77,997 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,031 | ₩76,956 | ₩73,603 | ₩76,715 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,593 | ₩75,593 | ₩72,984 | ₩74,979 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,308 | ₩73,283 | ₩71,092 | ₩73,189 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,453 | ₩72,375 | ₩70,238 | ₩70,725 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,597 | ₩70,612 | ₩67,259 | ₩68,675 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,104 | ₩70,104 | ₩66,805 | ₩68,234 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,583 | ₩71,840 | ₩68,314 | ₩68,622 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,809 | ₩77,643 | ₩75,633 | ₩76,595 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,137 | ₩76,441 | ₩73,723 | ₩74,485 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,448 | ₩78,745 | ₩76,101 | ₩77,303 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,917 | ₩78,799 | ₩75,460 | ₩77,690 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,722 | ₩75,834 | ₩72,368 | ₩75,299 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,249 | ₩70,625 | ₩66,511 | ₩70,545 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,263 | ₩70,839 | ₩67,446 | ₩70,291 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,184 | ₩71,199 | ₩67,994 | ₩69,129 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,458 | ₩74,752 | ₩69,997 | ₩71,546 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,345 | ₩78,785 | ₩73,510 | ₩74,051 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,600 | ₩80,401 | ₩76,862 | ₩78,919 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,595 | ₩77,710 | ₩74,391 | ₩76,956 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩78,959 | ₩79,213 | ₩75,680 | ₩76,274 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,772 | ₩79,079 | ₩74,885 | ₩76,007 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,014 | ₩81,203 | ₩76,635 | ₩80,401 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,722 | ₩81,617 | ₩77,850 | ₩78,625 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,298 | ₩90,298 | ₩80,802 | ₩81,750 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,191 | ₩91,879 | ₩86,318 | ₩88,254 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,375 | ₩98,498 | ₩94,558 | ₩95,987 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,076 | ₩96,335 | ₩91,820 | ₩94,892 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,408 | ₩97,764 | ₩92,341 | ₩95,079 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,158 | ₩96,158 | ₩92,315 | ₩92,408 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,231 | ₩91,273 | ₩87,146 | ₩90,164 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,710 | ₩94,445 | ₩86,358 | ₩86,505 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,218 | ₩92,488 | ₩86,305 | ₩91,246 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,158 | ₩91,193 | ₩84,181 | ₩87,253 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,503 | ₩94,679 | ₩87,493 | ₩87,600 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,750 | ₩102,585 | ₩92,194 | ₩95,186 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,191 | ₩110,572 | ₩95,861 | ₩107,153 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,914 | ₩111,093 | ₩100,395 | ₩100,528 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,411 | ₩100,315 | ₩92,272 | ₩100,128 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩89,977 | ₩91,567 | ₩82,471 | ₩83,139 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,789 | ₩97,977 | ₩87,533 | ₩90,952 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,594 | ₩116,983 | ₩98,765 | ₩104,575 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,088 | ₩125,544 | ₩113,537 | ₩115,594 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,317 | ₩131,407 | ₩122,913 | ₩125,570 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,191 | ₩131,647 | ₩121,684 | ₩127,320 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩118,999 | ₩128,475 | ₩117,837 | ₩128,014 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,283 | ₩115,821 | ₩108,836 | ₩111,774 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,523 | ₩113,203 | ₩103,266 | ₩110,679 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,664 | ₩123,447 | ₩110,158 | ₩111,841 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,206 | ₩132,756 | ₩115,927 | ₩124,435 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,777 | ₩130,218 | ₩123,160 | ₩126,679 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,215 | ₩129,457 | ₩120,549 | ₩120,749 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,066 | ₩134,893 | ₩124,008 | ₩133,958 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,251 | ₩134,639 | ₩127,133 | ₩128,802 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,867 | ₩119,306 | ₩108,996 | ₩118,612 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,440 | ₩119,846 | ₩110,144 | ₩113,537 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,832 | ₩141,394 | ₩127,367 | ₩127,774 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,207 | ₩151,207 | ₩127,433 | ₩131,180 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,542 | ₩151,694 | ₩135,320 | ₩149,277 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,238 | ₩151,626 | ₩141,343 | ₩149,958 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,298 | ₩141,036 | ₩121,510 | ₩140,849 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,547 | ₩126,064 | ₩116,862 | ₩125,544 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,085 | ₩130,085 | ₩119,237 | ₩126,919 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,488 | ₩124,742 | ₩115,634 | ₩119,373 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,175 | ₩125,330 | ₩117,824 | ₩123,140 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,893 | ₩135,761 | ₩126,211 | ₩133,036 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,509 | ₩133,023 | ₩126,665 | ₩131,701 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,625 | ₩125,284 | ₩117,784 | ₩119,467 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,757 | ₩121,537 | ₩114,365 | ₩114,552 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,630 | ₩123,620 | ₩117,891 | ₩119,493 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,029 | ₩117,669 | ₩109,851 | ₩115,927 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,647 | ₩112,976 | ₩97,283 | ₩112,241 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,049 | ₩107,834 | ₩92,154 | ₩96,388 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,722 | ₩103,093 | ₩89,483 | ₩95,627 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,563 | ₩91,337 | ₩85,917 | ₩89,149 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,059 | ₩91,487 | ₩83,393 | ₩84,021 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,825 | ₩96,495 | ₩89,977 | ₩94,906 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,370 | ₩101,971 | ₩96,348 | ₩96,762 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩95,974 | ₩102,345 | ₩94,032 | ₩100,101 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,729 | ₩95,373 | ₩91,487 | ₩93,503 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,425 | ₩97,497 | ₩90,952 | ₩95,520 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,457 | ₩97,824 | ₩89,136 | ₩93,690 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,675 | ₩102,379 | ₩94,959 | ₩98,485 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,799 | ₩97,764 | ₩90,819 | ₩97,136 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,338 | ₩92,491 | ₩88,188 | ₩92,101 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,827 | ₩89,149 | ₩85,824 | ₩87,239 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,136 | ₩90,338 | ₩86,534 | ₩87,827 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,343 | ₩87,987 | ₩83,032 | ₩86,251 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,433 | ₩99,433 | ₩88,321 | ₩88,949 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,648 | ₩98,779 | ₩91,126 | ₩97,857 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,832 | ₩100,181 | ₩97,497 | ₩99,513 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,913 | ₩102,018 | ₩95,159 | ₩99,253 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,271 | ₩100,168 | ₩93,757 | ₩97,871 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,517 | ₩104,174 | ₩98,498 | ₩102,772 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,727 | ₩100,635 | ₩95,533 | ₩99,393 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,123 | ₩97,176 | ₩90,512 | ₩95,133 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,206 | ₩96,902 | ₩88,762 | ₩96,842 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,470 | ₩90,552 | ₩75,595 | ₩90,512 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩90,966 | ₩93,169 | ₩86,478 | ₩93,116 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,547 | ₩88,148 | ₩84,141 | ₩86,037 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,411 | ₩88,201 | ₩84,675 | ₩88,108 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,886 | ₩91,487 | ₩83,814 | ₩85,116 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,775 | ₩94,004 | ₩82,992 | ₩88,869 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,638 | ₩95,093 | ₩88,041 | ₩94,398 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,812 | ₩97,324 | ₩89,817 | ₩94,732 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,014 | ₩93,623 | ₩87,400 | ₩91,366 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,709 | ₩89,617 | ₩84,582 | ₩87,507 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,545 | ₩89,002 | ₩85,156 | ₩86,171 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,680 | ₩90,498 | ₩85,937 | ₩86,091 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,533 | ₩89,203 | ₩84,822 | ₩87,814 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,463 | ₩87,346 | ₩83,740 | ₩85,049 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,840 | ₩86,051 | ₩81,737 | ₩85,917 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,941 | ₩87,587 | ₩80,802 | ₩85,490 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,465 | ₩81,682 | ₩77,463 | ₩80,762 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,326 | ₩77,784 | ₩72,902 | ₩76,795 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,852 | ₩74,525 | ₩70,331 | ₩73,737 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,106 | ₩74,124 | ₩68,608 | ₩70,344 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,720 | ₩65,964 | ₩62,364 | ₩65,243 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,748 | ₩65,309 | ₩62,331 | ₩63,787 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,379 | ₩66,458 | ₩59,339 | ₩64,268 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,161 | ₩66,939 | ₩63,353 | ₩63,854 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,418 | ₩62,338 | ₩57,616 | ₩62,251 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,064 | ₩62,064 | ₩55,533 | ₩56,254 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,700 | ₩61,944 | ₩59,433 | ₩60,408 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,757 | ₩65,757 | ₩60,488 | ₩60,702 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,183 | ₩70,652 | ₩66,792 | ₩68,328 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,254 | ₩70,131 | ₩64,241 | ₩68,314 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,056 | ₩67,070 | ₩64,001 | ₩65,136 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,127 | ₩68,782 | ₩62,411 | ₩62,545 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,446 | ₩69,423 | ₩57,910 | ₩68,274 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,373 | ₩64,268 | ₩60,394 | ₩62,518 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,301 | ₩66,231 | ₩60,234 | ₩63,600 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,336 | ₩58,899 | ₩56,107 | ₩56,882 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,308 | ₩58,017 | ₩55,025 | ₩55,333 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,758 | ₩58,911 | ₩54,845 | ₩55,613 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,162 | ₩60,007 | ₩56,762 | ₩59,874 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,293 | ₩60,528 | ₩55,293 | ₩58,031 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,635 | ₩56,281 | ₩51,313 | ₩55,733 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,960 | ₩58,764 | ₩51,927 | ₩53,450 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,849 | ₩62,545 | ₩56,508 | ₩59,152 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,692 | ₩63,840 | ₩59,537 | ₩62,304 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,914 | ₩61,717 | ₩58,658 | ₩60,755 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,608 | ₩65,184 | ₩60,581 | ₩64,882 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,715 | ₩63,960 | ₩58,885 | ₩63,506 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩69,997 | ₩69,997 | ₩61,102 | ₩62,638 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,102 | ₩73,456 | ₩68,862 | ₩69,997 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,381 | ₩73,897 | ₩67,683 | ₩71,560 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,612 | ₩68,328 | ₩65,443 | ₩68,234 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,653 | ₩67,446 | ₩63,172 | ₩67,246 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,799 | ₩64,001 | ₩59,986 | ₩63,894 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,264 | ₩64,895 | ₩59,727 | ₩63,894 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,929 | ₩63,747 | ₩58,137 | ₩62,865 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,578 | ₩62,705 | ₩58,498 | ₩62,465 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,880 | ₩64,094 | ₩58,250 | ₩58,672 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,436 | ₩65,069 | ₩60,101 | ₩63,560 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,388 | ₩63,386 | ₩53,949 | ₩60,461 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,072 | ₩46,671 | ₩42,778 | ₩45,556 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,386 | ₩43,059 | ₩38,992 | ₩42,939 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,009 | ₩38,311 | ₩36,388 | ₩38,090 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,508 | ₩42,124 | ₩36,100 | ₩37,409 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,565 | ₩42,939 | ₩39,373 | ₩40,575 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩39,974 | ₩42,111 | ₩39,092 | ₩41,576 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,167 | ₩44,167 | ₩39,773 | ₩40,521 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,563 | ₩44,742 | ₩41,416 | ₩44,728 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,217 | ₩42,231 | ₩40,561 | ₩41,242 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,853 | ₩41,830 | ₩38,204 | ₩41,403 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,937 | ₩42,646 | ₩40,722 | ₩40,855 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,900 | ₩43,967 | ₩41,189 | ₩41,964 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,904 | ₩45,904 | ₩42,712 | ₩44,167 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,311 | ₩44,623 | ₩41,376 | ₩44,448 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,680 | ₩42,224 | ₩39,065 | ₩40,828 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,373 | ₩40,054 | ₩38,424 | ₩39,773 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,526 | ₩41,977 | ₩38,411 | ₩38,491 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,905 | ₩39,880 | ₩34,725 | ₩37,289 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,663 | ₩36,581 | ₩33,389 | ₩34,898 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩30,999 | ₩33,135 | ₩30,050 | ₩32,922 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,518 | ₩32,054 | ₩29,810 | ₩31,746 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,892 | ₩31,012 | ₩28,635 | ₩30,117 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,943 | ₩32,514 | ₩29,383 | ₩31,533 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,354 | ₩30,538 | ₩28,294 | ₩30,438 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,034 | ₩29,423 | ₩27,807 | ₩27,967 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,630 | ₩27,486 | ₩25,389 | ₩27,259 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,376 | ₩25,416 | ₩24,508 | ₩24,615 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,603 | ₩25,870 | ₩25,202 | ₩25,349 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,868 | ₩25,630 | ₩24,468 | ₩25,376 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,189 | ₩25,683 | ₩24,815 | ₩25,309 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,002 | ₩25,362 | ₩24,748 | ₩25,149 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,428 | ₩25,202 | ₩24,414 | ₩24,775 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,080 | ₩24,595 | ₩23,602 | ₩24,534 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,306 | ₩23,680 | ₩23,246 | ₩23,533 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,865 | ₩23,413 | ₩22,638 | ₩23,025 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,573 | ₩23,673 | ₩22,177 | ₩22,304 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,359 | ₩23,828 | ₩23,052 | ₩23,453 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,040 | ₩24,134 | ₩23,199 | ₩23,680 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,721 | ₩24,855 | ₩23,439 | ₩23,800 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,561 | ₩25,362 | ₩24,067 | ₩24,962 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,014 | ₩24,962 | ₩23,847 | ₩24,761 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,172 | ₩24,150 | ₩22,892 | ₩23,987 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,214 | ₩24,975 | ₩23,453 | ₩23,600 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,292 | ₩23,927 | ₩23,252 | ₩23,519 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩22,999 | ₩23,372 | ₩22,755 | ₩23,226 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,264 | ₩23,633 | ₩21,959 | ₩23,439 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,331 | ₩22,665 | ₩21,910 | ₩22,184 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,037 | ₩22,558 | ₩21,730 | ₩22,090 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,170 | ₩22,651 | ₩22,170 | ₩22,438 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,930 | ₩22,638 | ₩21,686 | ₩22,304 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,635 | ₩21,770 | ₩20,322 | ₩21,650 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,847 | ₩20,608 | ₩19,700 | ₩20,434 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,192 | ₩20,581 | ₩19,005 | ₩19,820 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,648 | ₩20,884 | ₩18,958 | ₩19,032 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,673 | ₩20,501 | ₩19,579 | ₩19,953 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,085 | ₩20,020 | ₩19,085 | ₩19,419 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,139 | ₩19,833 | ₩18,791 | ₩19,085 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,818 | ₩19,995 | ₩18,816 | ₩19,553 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,556 | ₩21,663 | ₩19,539 | ₩19,873 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,371 | ₩23,853 | ₩21,529 | ₩21,556 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,741 | ₩21,216 | ₩20,087 | ₩20,314 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,601 | ₩20,808 | ₩20,034 | ₩20,594 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,613 | ₩20,067 | ₩18,778 | ₩19,993 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,718 | ₩22,718 | ₩20,114 | ₩20,154 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,102 | ₩22,598 | ₩20,822 | ₩22,304 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,317 | ₩23,212 | ₩20,401 | ₩21,002 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,571 | ₩31,119 | ₩29,543 | ₩30,611 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,585 | ₩31,239 | ₩29,770 | ₩30,291 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,332 | ₩32,254 | ₩30,171 | ₩30,464 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,852 | ₩31,853 | ₩30,010 | ₩31,479 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,172 | ₩31,172 | ₩29,810 | ₩30,224 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,665 | ₩31,573 | ₩30,371 | ₩31,326 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,171 | ₩31,359 | ₩29,890 | ₩30,010 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,686 | ₩29,703 | ₩27,686 | ₩29,516 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,556 | ₩30,291 | ₩27,486 | ₩28,114 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,585 | ₩30,705 | ₩30,010 | ₩30,090 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,930 | ₩30,945 | ₩29,837 | ₩30,157 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,316 | ₩29,970 | ₩29,009 | ₩29,369 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,720 | ₩31,974 | ₩29,670 | ₩30,358 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,568 | ₩31,186 | ₩28,412 | ₩31,119 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,191 | ₩27,827 | ₩25,783 | ₩27,272 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,690 | ₩27,486 | ₩25,456 | ₩27,339 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,671 | ₩26,818 | ₩24,362 | ₩24,428 | -8.41% | 107.1만 |
|---|