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 | ₩81,518 | ₩81,574 | ₩77,943 | ₩80,075 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,925 | ₩82,373 | ₩77,014 | ₩78,631 | -0.37% | 61만 |
| 2026.10.07 | ₩80,195 | ₩82,427 | ₩80,088 | ₩81,358 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,310 | ₩86,878 | ₩82,995 | ₩83,456 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,536 | ₩86,330 | ₩81,531 | ₩84,646 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,891 | ₩88,121 | ₩83,155 | ₩84,098 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,761 | ₩85,171 | ₩81,064 | ₩83,510 | +0.90% | 70만 |
| 2026.09.30 | ₩80,903 | ₩83,523 | ₩80,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,681 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,237 | ₩82,200 | ₩78,644 | ₩79,874 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,502 | ₩79,861 | ₩75,517 | ₩79,420 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩77,014 | ₩77,729 | ₩74,848 | ₩77,441 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩76,025 | ₩76,840 | ₩73,352 | ₩75,477 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,624 | ₩78,250 | ₩73,512 | ₩78,056 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,087 | ₩77,014 | ₩73,659 | ₩76,773 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,650 | ₩75,650 | ₩73,039 | ₩75,036 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,362 | ₩73,338 | ₩71,146 | ₩73,245 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,507 | ₩72,429 | ₩70,291 | ₩70,779 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,649 | ₩70,665 | ₩67,310 | ₩68,727 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,157 | ₩70,157 | ₩66,856 | ₩68,286 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,636 | ₩71,895 | ₩68,366 | ₩68,673 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,867 | ₩77,702 | ₩75,691 | ₩76,653 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,194 | ₩76,499 | ₩73,779 | ₩74,541 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,506 | ₩78,805 | ₩76,158 | ₩77,361 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,976 | ₩78,858 | ₩75,517 | ₩77,749 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,777 | ₩75,891 | ₩72,423 | ₩75,356 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,302 | ₩70,678 | ₩66,562 | ₩70,598 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,315 | ₩70,892 | ₩67,497 | ₩70,344 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,237 | ₩71,253 | ₩68,045 | ₩69,181 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,514 | ₩74,808 | ₩70,050 | ₩71,601 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,404 | ₩78,845 | ₩73,565 | ₩74,107 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,660 | ₩80,462 | ₩76,920 | ₩78,979 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,653 | ₩77,769 | ₩74,448 | ₩77,014 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩79,019 | ₩79,273 | ₩75,737 | ₩76,332 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,831 | ₩79,139 | ₩74,942 | ₩76,065 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,075 | ₩81,264 | ₩76,693 | ₩80,462 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,783 | ₩81,678 | ₩77,909 | ₩78,684 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,366 | ₩90,366 | ₩80,863 | ₩81,812 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,259 | ₩91,949 | ₩86,383 | ₩88,321 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,448 | ₩98,573 | ₩94,630 | ₩96,060 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,146 | ₩96,408 | ₩91,890 | ₩94,964 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,478 | ₩97,838 | ₩92,411 | ₩95,151 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,231 | ₩96,231 | ₩92,384 | ₩92,478 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,299 | ₩91,342 | ₩87,212 | ₩90,233 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,781 | ₩94,516 | ₩86,423 | ₩86,570 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,286 | ₩92,558 | ₩86,370 | ₩91,315 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,223 | ₩91,262 | ₩84,245 | ₩87,319 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,574 | ₩94,750 | ₩87,559 | ₩87,666 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,827 | ₩102,663 | ₩92,264 | ₩95,258 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,265 | ₩110,655 | ₩95,933 | ₩107,234 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,996 | ₩111,177 | ₩100,471 | ₩100,604 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,483 | ₩100,391 | ₩92,342 | ₩100,203 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩90,045 | ₩91,636 | ₩82,534 | ₩83,202 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,862 | ₩98,052 | ₩87,599 | ₩91,021 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,681 | ₩117,071 | ₩98,840 | ₩104,654 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,182 | ₩125,639 | ₩113,623 | ₩115,681 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,411 | ₩131,506 | ₩123,005 | ₩125,665 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,284 | ₩131,747 | ₩121,776 | ₩127,416 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩119,089 | ₩128,572 | ₩117,926 | ₩128,111 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,369 | ₩115,908 | ₩108,918 | ₩111,858 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,603 | ₩113,289 | ₩103,344 | ₩110,762 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,753 | ₩123,540 | ₩110,241 | ₩111,925 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,306 | ₩132,856 | ₩116,015 | ₩124,529 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,875 | ₩130,317 | ₩123,253 | ₩126,775 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,312 | ₩129,555 | ₩120,640 | ₩120,840 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,162 | ₩134,995 | ₩124,101 | ₩134,059 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,353 | ₩134,741 | ₩127,229 | ₩128,900 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,952 | ₩119,397 | ₩109,078 | ₩118,702 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,530 | ₩119,937 | ₩110,228 | ₩113,623 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,937 | ₩141,501 | ₩127,463 | ₩127,871 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,321 | ₩151,321 | ₩127,530 | ₩131,279 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,648 | ₩151,809 | ₩135,422 | ₩149,390 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,346 | ₩151,741 | ₩141,450 | ₩150,071 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,391 | ₩141,143 | ₩121,602 | ₩140,956 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,637 | ₩126,160 | ₩116,951 | ₩125,639 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,183 | ₩130,183 | ₩119,327 | ₩127,015 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,583 | ₩124,837 | ₩115,721 | ₩119,464 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,265 | ₩125,425 | ₩117,913 | ₩123,233 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,995 | ₩135,863 | ₩126,307 | ₩133,137 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,606 | ₩133,123 | ₩126,761 | ₩131,800 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,715 | ₩125,379 | ₩117,873 | ₩119,557 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,846 | ₩121,629 | ₩114,451 | ₩114,638 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,722 | ₩123,714 | ₩117,980 | ₩119,584 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,115 | ₩117,758 | ₩109,934 | ₩116,015 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,722 | ₩113,061 | ₩97,356 | ₩112,326 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,120 | ₩107,915 | ₩92,224 | ₩96,461 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,792 | ₩103,171 | ₩89,551 | ₩95,699 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,631 | ₩91,406 | ₩85,982 | ₩89,217 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,128 | ₩91,556 | ₩83,456 | ₩84,084 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,895 | ₩96,568 | ₩90,045 | ₩94,977 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,446 | ₩102,048 | ₩96,421 | ₩96,835 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩96,047 | ₩102,422 | ₩94,103 | ₩100,177 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,799 | ₩95,445 | ₩91,556 | ₩93,574 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,496 | ₩97,570 | ₩91,021 | ₩95,592 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,530 | ₩97,898 | ₩89,203 | ₩93,761 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,751 | ₩102,457 | ₩95,031 | ₩98,559 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,873 | ₩97,838 | ₩90,887 | ₩97,209 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,406 | ₩92,561 | ₩88,254 | ₩92,171 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,894 | ₩89,217 | ₩85,889 | ₩87,305 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,203 | ₩90,406 | ₩86,600 | ₩87,894 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,407 | ₩88,054 | ₩83,095 | ₩86,316 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,508 | ₩99,508 | ₩88,388 | ₩89,016 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,719 | ₩98,853 | ₩91,195 | ₩97,931 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,907 | ₩100,257 | ₩97,570 | ₩99,589 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,989 | ₩102,095 | ₩95,231 | ₩99,328 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,346 | ₩100,244 | ₩93,828 | ₩97,945 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,593 | ₩104,253 | ₩98,573 | ₩102,850 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,802 | ₩100,711 | ₩95,606 | ₩99,468 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,196 | ₩97,250 | ₩90,580 | ₩95,205 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,275 | ₩96,976 | ₩88,829 | ₩96,915 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,531 | ₩90,620 | ₩75,652 | ₩90,580 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩91,034 | ₩93,240 | ₩86,544 | ₩93,186 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,613 | ₩88,214 | ₩84,205 | ₩86,102 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,477 | ₩88,268 | ₩84,739 | ₩88,174 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,954 | ₩91,556 | ₩83,877 | ₩85,180 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,842 | ₩94,075 | ₩83,055 | ₩88,936 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,710 | ₩95,164 | ₩88,107 | ₩94,469 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,884 | ₩97,398 | ₩89,885 | ₩94,804 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,081 | ₩93,694 | ₩87,466 | ₩91,435 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,776 | ₩89,685 | ₩84,646 | ₩87,573 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,610 | ₩89,070 | ₩85,220 | ₩86,236 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,746 | ₩90,567 | ₩86,002 | ₩86,156 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,599 | ₩89,270 | ₩84,886 | ₩87,880 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,528 | ₩87,412 | ₩83,804 | ₩85,113 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,904 | ₩86,116 | ₩81,799 | ₩85,982 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩84,004 | ₩87,653 | ₩80,863 | ₩85,554 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,524 | ₩81,744 | ₩77,522 | ₩80,823 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,383 | ₩77,842 | ₩72,957 | ₩76,853 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,906 | ₩74,581 | ₩70,384 | ₩73,793 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,160 | ₩74,180 | ₩68,660 | ₩70,398 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,768 | ₩66,014 | ₩62,412 | ₩65,292 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,797 | ₩65,359 | ₩62,378 | ₩63,835 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,424 | ₩66,508 | ₩59,384 | ₩64,316 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,209 | ₩66,989 | ₩63,401 | ₩63,902 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,462 | ₩62,385 | ₩57,660 | ₩62,298 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,111 | ₩62,111 | ₩55,575 | ₩56,297 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,745 | ₩61,991 | ₩59,478 | ₩60,454 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,807 | ₩65,807 | ₩60,534 | ₩60,748 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,235 | ₩70,705 | ₩66,842 | ₩68,379 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,303 | ₩70,184 | ₩64,289 | ₩68,366 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,105 | ₩67,120 | ₩64,049 | ₩65,185 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,179 | ₩68,834 | ₩62,458 | ₩62,592 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,491 | ₩69,475 | ₩57,954 | ₩68,326 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,421 | ₩64,316 | ₩60,440 | ₩62,565 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,347 | ₩66,281 | ₩60,280 | ₩63,648 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,379 | ₩58,943 | ₩56,150 | ₩56,925 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,350 | ₩58,061 | ₩55,067 | ₩55,375 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,803 | ₩58,955 | ₩54,887 | ₩55,655 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,206 | ₩60,053 | ₩56,805 | ₩59,919 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,334 | ₩60,574 | ₩55,334 | ₩58,074 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,675 | ₩56,323 | ₩51,351 | ₩55,775 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩56,003 | ₩58,808 | ₩51,966 | ₩53,490 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,895 | ₩62,592 | ₩56,551 | ₩59,197 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,739 | ₩63,889 | ₩59,582 | ₩62,351 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,959 | ₩61,763 | ₩58,703 | ₩60,801 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,654 | ₩65,233 | ₩60,627 | ₩64,931 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,761 | ₩64,009 | ₩58,930 | ₩63,554 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩70,050 | ₩70,050 | ₩61,149 | ₩62,686 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,158 | ₩73,512 | ₩68,914 | ₩70,050 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,433 | ₩73,953 | ₩67,734 | ₩71,614 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,662 | ₩68,379 | ₩65,492 | ₩68,286 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,701 | ₩67,497 | ₩63,220 | ₩67,297 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,846 | ₩64,049 | ₩60,031 | ₩63,942 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,311 | ₩64,944 | ₩59,772 | ₩63,942 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,975 | ₩63,795 | ₩58,181 | ₩62,913 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,622 | ₩62,752 | ₩58,542 | ₩62,512 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,929 | ₩64,142 | ₩58,294 | ₩58,716 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,483 | ₩65,118 | ₩60,146 | ₩63,608 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,430 | ₩63,434 | ₩53,990 | ₩60,507 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,105 | ₩46,707 | ₩42,811 | ₩45,591 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,416 | ₩43,091 | ₩39,021 | ₩42,971 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,037 | ₩38,340 | ₩36,415 | ₩38,119 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,538 | ₩42,156 | ₩36,128 | ₩37,438 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,597 | ₩42,971 | ₩39,402 | ₩40,605 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩40,004 | ₩42,142 | ₩39,122 | ₩41,608 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,201 | ₩44,201 | ₩39,803 | ₩40,552 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,594 | ₩44,775 | ₩41,447 | ₩44,762 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,249 | ₩42,263 | ₩40,592 | ₩41,274 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,884 | ₩41,862 | ₩38,233 | ₩41,434 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,969 | ₩42,678 | ₩40,752 | ₩40,886 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,933 | ₩44,000 | ₩41,220 | ₩41,995 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,938 | ₩45,938 | ₩42,744 | ₩44,201 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,343 | ₩44,656 | ₩41,407 | ₩44,481 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,710 | ₩42,256 | ₩39,095 | ₩40,859 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,402 | ₩40,084 | ₩38,453 | ₩39,803 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,556 | ₩42,009 | ₩38,440 | ₩38,520 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,932 | ₩39,910 | ₩34,751 | ₩37,317 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,688 | ₩36,609 | ₩33,415 | ₩34,925 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩31,022 | ₩33,161 | ₩30,073 | ₩32,947 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,541 | ₩32,078 | ₩29,832 | ₩31,771 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,915 | ₩31,035 | ₩28,656 | ₩30,140 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,966 | ₩32,539 | ₩29,405 | ₩31,557 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,376 | ₩30,561 | ₩28,315 | ₩30,461 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,055 | ₩29,445 | ₩27,828 | ₩27,988 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,649 | ₩27,507 | ₩25,408 | ₩27,280 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,395 | ₩25,435 | ₩24,526 | ₩24,633 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,622 | ₩25,890 | ₩25,221 | ₩25,368 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,887 | ₩25,649 | ₩24,486 | ₩25,395 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,208 | ₩25,702 | ₩24,834 | ₩25,328 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,021 | ₩25,382 | ₩24,767 | ₩25,168 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,446 | ₩25,221 | ₩24,433 | ₩24,794 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,099 | ₩24,613 | ₩23,620 | ₩24,553 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,323 | ₩23,698 | ₩23,263 | ₩23,551 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,882 | ₩23,430 | ₩22,655 | ₩23,043 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,591 | ₩23,691 | ₩22,194 | ₩22,321 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,377 | ₩23,846 | ₩23,069 | ₩23,470 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,058 | ₩24,152 | ₩23,216 | ₩23,698 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,740 | ₩24,874 | ₩23,457 | ₩23,818 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,580 | ₩25,382 | ₩24,085 | ₩24,981 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,032 | ₩24,981 | ₩23,865 | ₩24,780 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,190 | ₩24,168 | ₩22,909 | ₩24,005 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,232 | ₩24,994 | ₩23,470 | ₩23,617 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,310 | ₩23,945 | ₩23,270 | ₩23,537 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩23,016 | ₩23,390 | ₩22,773 | ₩23,243 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,281 | ₩23,651 | ₩21,976 | ₩23,457 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,348 | ₩22,682 | ₩21,927 | ₩22,201 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,054 | ₩22,575 | ₩21,746 | ₩22,107 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,187 | ₩22,668 | ₩22,187 | ₩22,455 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,947 | ₩22,655 | ₩21,702 | ₩22,321 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,650 | ₩21,786 | ₩20,337 | ₩21,666 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,862 | ₩20,623 | ₩19,715 | ₩20,450 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,207 | ₩20,597 | ₩19,020 | ₩19,835 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,664 | ₩20,900 | ₩18,973 | ₩19,046 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,688 | ₩20,517 | ₩19,594 | ₩19,969 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,100 | ₩20,035 | ₩19,100 | ₩19,434 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,153 | ₩19,848 | ₩18,806 | ₩19,100 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,832 | ₩20,010 | ₩18,830 | ₩19,568 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,572 | ₩21,679 | ₩19,554 | ₩19,888 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,388 | ₩23,871 | ₩21,546 | ₩21,572 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,757 | ₩21,232 | ₩20,102 | ₩20,329 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,617 | ₩20,824 | ₩20,049 | ₩20,610 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,628 | ₩20,082 | ₩18,792 | ₩20,009 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,735 | ₩22,735 | ₩20,129 | ₩20,169 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,118 | ₩22,615 | ₩20,837 | ₩22,321 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,334 | ₩23,230 | ₩20,416 | ₩21,018 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,594 | ₩31,142 | ₩29,565 | ₩30,634 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,608 | ₩31,263 | ₩29,792 | ₩30,314 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,356 | ₩32,278 | ₩30,193 | ₩30,487 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,875 | ₩31,877 | ₩30,033 | ₩31,503 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,196 | ₩31,196 | ₩29,832 | ₩30,247 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,688 | ₩31,597 | ₩30,394 | ₩31,349 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,193 | ₩31,383 | ₩29,913 | ₩30,033 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,707 | ₩29,726 | ₩27,707 | ₩29,538 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,579 | ₩30,314 | ₩27,507 | ₩28,135 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,608 | ₩30,728 | ₩30,033 | ₩30,113 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,953 | ₩30,969 | ₩29,859 | ₩30,180 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,338 | ₩29,993 | ₩29,031 | ₩29,391 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,744 | ₩31,998 | ₩29,692 | ₩30,380 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,589 | ₩31,209 | ₩28,433 | ₩31,142 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,210 | ₩27,848 | ₩25,803 | ₩27,293 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,709 | ₩27,507 | ₩25,475 | ₩27,360 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,692 | ₩26,839 | ₩24,381 | ₩24,446 | -8.41% | 107.1만 |
|---|