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 | ₩81,512 | ₩81,568 | ₩77,937 | ₩80,069 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,919 | ₩82,367 | ₩77,008 | ₩78,625 | -0.37% | 61만 |
| 2026.10.07 | ₩80,189 | ₩82,421 | ₩80,082 | ₩81,352 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,303 | ₩86,871 | ₩82,989 | ₩83,450 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,530 | ₩86,323 | ₩81,525 | ₩84,639 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,885 | ₩88,114 | ₩83,149 | ₩84,091 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,755 | ₩85,165 | ₩81,058 | ₩83,503 | +0.90% | 70만 |
| 2026.09.30 | ₩80,897 | ₩83,517 | ₩80,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,675 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,231 | ₩82,194 | ₩78,638 | ₩79,868 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,496 | ₩79,855 | ₩75,511 | ₩79,414 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩77,008 | ₩77,723 | ₩74,843 | ₩77,436 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩76,019 | ₩76,834 | ₩73,346 | ₩75,471 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,618 | ₩78,244 | ₩73,506 | ₩78,050 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,081 | ₩77,008 | ₩73,653 | ₩76,767 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,645 | ₩75,645 | ₩73,033 | ₩75,030 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,357 | ₩73,333 | ₩71,141 | ₩73,239 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,502 | ₩72,424 | ₩70,285 | ₩70,773 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,644 | ₩70,660 | ₩67,305 | ₩68,722 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,152 | ₩70,152 | ₩66,851 | ₩68,281 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,631 | ₩71,889 | ₩68,361 | ₩68,668 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,861 | ₩77,696 | ₩75,685 | ₩76,647 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,188 | ₩76,493 | ₩73,774 | ₩74,535 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,500 | ₩78,799 | ₩76,153 | ₩77,355 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,970 | ₩78,852 | ₩75,511 | ₩77,743 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,771 | ₩75,885 | ₩72,417 | ₩75,351 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,296 | ₩70,673 | ₩66,557 | ₩70,593 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,310 | ₩70,887 | ₩67,492 | ₩70,339 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,232 | ₩71,248 | ₩68,040 | ₩69,176 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,509 | ₩74,803 | ₩70,045 | ₩71,595 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,398 | ₩78,839 | ₩73,560 | ₩74,101 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,654 | ₩80,456 | ₩76,914 | ₩78,973 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,647 | ₩77,763 | ₩74,442 | ₩77,008 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩79,013 | ₩79,267 | ₩75,732 | ₩76,326 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,826 | ₩79,133 | ₩74,936 | ₩76,059 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,069 | ₩81,258 | ₩76,687 | ₩80,456 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,777 | ₩81,672 | ₩77,903 | ₩78,679 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,359 | ₩90,359 | ₩80,857 | ₩81,806 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,252 | ₩91,942 | ₩86,377 | ₩88,315 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,440 | ₩98,565 | ₩94,623 | ₩96,053 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,139 | ₩96,400 | ₩91,883 | ₩94,957 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,471 | ₩97,830 | ₩92,404 | ₩95,144 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,224 | ₩96,224 | ₩92,378 | ₩92,471 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,293 | ₩91,335 | ₩87,205 | ₩90,226 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,774 | ₩94,509 | ₩86,417 | ₩86,564 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,279 | ₩92,551 | ₩86,363 | ₩91,308 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,216 | ₩91,255 | ₩84,238 | ₩87,312 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,567 | ₩94,743 | ₩87,553 | ₩87,660 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,820 | ₩102,655 | ₩92,257 | ₩95,251 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,258 | ₩110,647 | ₩95,926 | ₩107,226 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,988 | ₩111,168 | ₩100,463 | ₩100,597 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,476 | ₩100,383 | ₩92,335 | ₩100,196 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩90,039 | ₩91,629 | ₩82,528 | ₩83,196 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,855 | ₩98,044 | ₩87,593 | ₩91,014 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,672 | ₩117,062 | ₩98,833 | ₩104,646 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,172 | ₩125,629 | ₩113,614 | ₩115,672 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,402 | ₩131,496 | ₩122,996 | ₩125,656 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,275 | ₩131,737 | ₩121,767 | ₩127,407 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩119,080 | ₩128,563 | ₩117,918 | ₩128,102 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,360 | ₩115,900 | ₩108,910 | ₩111,850 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,595 | ₩113,280 | ₩103,337 | ₩110,754 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,744 | ₩123,531 | ₩110,233 | ₩111,917 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,296 | ₩132,846 | ₩116,006 | ₩124,520 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,866 | ₩130,307 | ₩123,243 | ₩126,765 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,302 | ₩129,545 | ₩120,631 | ₩120,831 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,153 | ₩134,984 | ₩124,092 | ₩134,049 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,343 | ₩134,731 | ₩127,220 | ₩128,890 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,944 | ₩119,388 | ₩109,070 | ₩118,693 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,521 | ₩119,928 | ₩110,220 | ₩113,614 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,927 | ₩141,490 | ₩127,453 | ₩127,861 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,310 | ₩151,310 | ₩127,520 | ₩131,269 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,638 | ₩151,797 | ₩135,412 | ₩149,378 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,335 | ₩151,729 | ₩141,440 | ₩150,060 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,381 | ₩141,132 | ₩121,593 | ₩140,945 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,628 | ₩126,150 | ₩116,942 | ₩125,629 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,173 | ₩130,173 | ₩119,318 | ₩127,006 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,573 | ₩124,827 | ₩115,712 | ₩119,455 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,256 | ₩125,415 | ₩117,904 | ₩123,223 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,984 | ₩135,853 | ₩126,297 | ₩133,127 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,596 | ₩133,113 | ₩126,752 | ₩131,790 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,706 | ₩125,370 | ₩117,864 | ₩119,548 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,837 | ₩121,620 | ₩114,443 | ₩114,630 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,713 | ₩123,705 | ₩117,971 | ₩119,575 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,106 | ₩117,749 | ₩109,925 | ₩116,006 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,715 | ₩113,053 | ₩97,349 | ₩112,318 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,113 | ₩107,907 | ₩92,217 | ₩96,454 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,785 | ₩103,163 | ₩89,544 | ₩95,692 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,624 | ₩91,399 | ₩85,976 | ₩89,210 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,121 | ₩91,549 | ₩83,450 | ₩84,078 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,888 | ₩96,561 | ₩90,039 | ₩94,970 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,439 | ₩102,040 | ₩96,414 | ₩96,828 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩96,039 | ₩102,414 | ₩94,096 | ₩100,169 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,792 | ₩95,438 | ₩91,549 | ₩93,567 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,489 | ₩97,563 | ₩91,014 | ₩95,585 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,523 | ₩97,890 | ₩89,197 | ₩93,754 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,744 | ₩102,449 | ₩95,024 | ₩98,552 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,865 | ₩97,830 | ₩90,881 | ₩97,202 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,400 | ₩92,554 | ₩88,248 | ₩92,164 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,887 | ₩89,210 | ₩85,882 | ₩87,299 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,197 | ₩90,400 | ₩86,593 | ₩87,887 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,401 | ₩88,047 | ₩83,089 | ₩86,310 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,501 | ₩99,501 | ₩88,381 | ₩89,010 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,712 | ₩98,846 | ₩91,188 | ₩97,924 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,900 | ₩100,249 | ₩97,563 | ₩99,581 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,982 | ₩102,087 | ₩95,224 | ₩99,321 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,338 | ₩100,236 | ₩93,821 | ₩97,937 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,586 | ₩104,245 | ₩98,565 | ₩102,842 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,795 | ₩100,704 | ₩95,598 | ₩99,461 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,189 | ₩97,242 | ₩90,573 | ₩95,197 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,268 | ₩96,968 | ₩88,822 | ₩96,908 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,525 | ₩90,613 | ₩75,646 | ₩90,573 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩91,028 | ₩93,233 | ₩86,537 | ₩93,179 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,606 | ₩88,208 | ₩84,198 | ₩86,096 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,470 | ₩88,261 | ₩84,733 | ₩88,168 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,947 | ₩91,549 | ₩83,871 | ₩85,174 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,836 | ₩94,068 | ₩83,049 | ₩88,929 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,703 | ₩95,157 | ₩88,101 | ₩94,462 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,877 | ₩97,391 | ₩89,878 | ₩94,797 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,074 | ₩93,687 | ₩87,459 | ₩91,429 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,769 | ₩89,678 | ₩84,639 | ₩87,566 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,604 | ₩89,063 | ₩85,214 | ₩86,230 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,740 | ₩90,560 | ₩85,996 | ₩86,149 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,593 | ₩89,264 | ₩84,880 | ₩87,874 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,521 | ₩87,406 | ₩83,797 | ₩85,107 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,898 | ₩86,109 | ₩81,793 | ₩85,976 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,998 | ₩87,646 | ₩80,857 | ₩85,548 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,518 | ₩81,738 | ₩77,516 | ₩80,817 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,377 | ₩77,837 | ₩72,952 | ₩76,848 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,900 | ₩74,576 | ₩70,379 | ₩73,787 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,154 | ₩74,175 | ₩68,655 | ₩70,392 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,763 | ₩66,009 | ₩62,407 | ₩65,287 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,793 | ₩65,354 | ₩62,374 | ₩63,830 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,420 | ₩66,503 | ₩59,380 | ₩64,311 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,205 | ₩66,984 | ₩63,396 | ₩63,897 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,458 | ₩62,380 | ₩57,656 | ₩62,293 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,106 | ₩62,106 | ₩55,571 | ₩56,293 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,741 | ₩61,986 | ₩59,473 | ₩60,449 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,802 | ₩65,802 | ₩60,529 | ₩60,743 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,230 | ₩70,700 | ₩66,837 | ₩68,374 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,298 | ₩70,179 | ₩64,285 | ₩68,361 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,100 | ₩67,115 | ₩64,044 | ₩65,180 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,174 | ₩68,829 | ₩62,454 | ₩62,587 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,487 | ₩69,470 | ₩57,950 | ₩68,321 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,416 | ₩64,311 | ₩60,436 | ₩62,561 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,342 | ₩66,276 | ₩60,275 | ₩63,643 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,375 | ₩58,939 | ₩56,146 | ₩56,921 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,346 | ₩58,057 | ₩55,063 | ₩55,370 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,798 | ₩58,951 | ₩54,883 | ₩55,651 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,201 | ₩60,048 | ₩56,800 | ₩59,914 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,330 | ₩60,569 | ₩55,330 | ₩58,070 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,671 | ₩56,319 | ₩51,348 | ₩55,771 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,999 | ₩58,804 | ₩51,962 | ₩53,486 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,890 | ₩62,587 | ₩56,546 | ₩59,193 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,734 | ₩63,884 | ₩59,578 | ₩62,347 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,954 | ₩61,759 | ₩58,698 | ₩60,796 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,649 | ₩65,228 | ₩60,623 | ₩64,926 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,756 | ₩64,004 | ₩58,925 | ₩63,550 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩70,045 | ₩70,045 | ₩61,144 | ₩62,681 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,152 | ₩73,506 | ₩68,909 | ₩70,045 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,428 | ₩73,947 | ₩67,729 | ₩71,609 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,657 | ₩68,374 | ₩65,488 | ₩68,281 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,697 | ₩67,492 | ₩63,216 | ₩67,292 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,841 | ₩64,044 | ₩60,027 | ₩63,937 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,307 | ₩64,940 | ₩59,767 | ₩63,937 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,970 | ₩63,790 | ₩58,177 | ₩62,908 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,618 | ₩62,748 | ₩58,538 | ₩62,507 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,924 | ₩64,138 | ₩58,289 | ₩58,712 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,478 | ₩65,113 | ₩60,142 | ₩63,603 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,426 | ₩63,429 | ₩53,986 | ₩60,502 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,101 | ₩46,703 | ₩42,807 | ₩45,587 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,413 | ₩43,088 | ₩39,019 | ₩42,968 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,034 | ₩38,337 | ₩36,412 | ₩38,116 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,535 | ₩42,153 | ₩36,125 | ₩37,435 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,594 | ₩42,968 | ₩39,399 | ₩40,602 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩40,001 | ₩42,139 | ₩39,119 | ₩41,605 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,197 | ₩44,197 | ₩39,800 | ₩40,549 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,591 | ₩44,772 | ₩41,444 | ₩44,759 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,246 | ₩42,259 | ₩40,589 | ₩41,271 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,881 | ₩41,859 | ₩38,230 | ₩41,431 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,965 | ₩42,675 | ₩40,749 | ₩40,883 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,930 | ₩43,997 | ₩41,217 | ₩41,992 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,935 | ₩45,935 | ₩42,741 | ₩44,197 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,340 | ₩44,653 | ₩41,404 | ₩44,478 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,707 | ₩42,253 | ₩39,092 | ₩40,856 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,399 | ₩40,081 | ₩38,451 | ₩39,800 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,553 | ₩42,006 | ₩38,437 | ₩38,517 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,929 | ₩39,907 | ₩34,748 | ₩37,315 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,686 | ₩36,606 | ₩33,412 | ₩34,922 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩31,020 | ₩33,158 | ₩30,071 | ₩32,944 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,539 | ₩32,076 | ₩29,830 | ₩31,768 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,913 | ₩31,033 | ₩28,654 | ₩30,138 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,964 | ₩32,537 | ₩29,403 | ₩31,554 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,373 | ₩30,559 | ₩28,313 | ₩30,458 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,053 | ₩29,443 | ₩27,826 | ₩27,986 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,647 | ₩27,505 | ₩25,406 | ₩27,278 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,393 | ₩25,433 | ₩24,524 | ₩24,631 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,620 | ₩25,888 | ₩25,219 | ₩25,366 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,885 | ₩25,647 | ₩24,484 | ₩25,393 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,206 | ₩25,701 | ₩24,832 | ₩25,326 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,019 | ₩25,380 | ₩24,765 | ₩25,166 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,444 | ₩25,219 | ₩24,431 | ₩24,792 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,097 | ₩24,611 | ₩23,618 | ₩24,551 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,322 | ₩23,696 | ₩23,261 | ₩23,549 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,881 | ₩23,428 | ₩22,653 | ₩23,041 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,589 | ₩23,689 | ₩22,192 | ₩22,319 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,375 | ₩23,844 | ₩23,068 | ₩23,469 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,057 | ₩24,150 | ₩23,215 | ₩23,696 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,738 | ₩24,872 | ₩23,455 | ₩23,816 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,578 | ₩25,380 | ₩24,083 | ₩24,979 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,030 | ₩24,979 | ₩23,863 | ₩24,778 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,188 | ₩24,166 | ₩22,907 | ₩24,003 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,230 | ₩24,992 | ₩23,469 | ₩23,616 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,308 | ₩23,943 | ₩23,268 | ₩23,535 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩23,014 | ₩23,388 | ₩22,771 | ₩23,241 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,279 | ₩23,649 | ₩21,974 | ₩23,455 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,346 | ₩22,680 | ₩21,925 | ₩22,199 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,052 | ₩22,573 | ₩21,745 | ₩22,105 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,186 | ₩22,667 | ₩22,186 | ₩22,453 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,945 | ₩22,653 | ₩21,700 | ₩22,319 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,649 | ₩21,785 | ₩20,336 | ₩21,664 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,860 | ₩20,622 | ₩19,713 | ₩20,448 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,205 | ₩20,595 | ₩19,018 | ₩19,833 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,662 | ₩20,899 | ₩18,971 | ₩19,045 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,686 | ₩20,515 | ₩19,593 | ₩19,967 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,098 | ₩20,034 | ₩19,098 | ₩19,432 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,152 | ₩19,847 | ₩18,804 | ₩19,098 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,831 | ₩20,008 | ₩18,828 | ₩19,566 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,571 | ₩21,678 | ₩19,553 | ₩19,887 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,386 | ₩23,870 | ₩21,544 | ₩21,571 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,756 | ₩21,230 | ₩20,101 | ₩20,328 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,615 | ₩20,822 | ₩20,047 | ₩20,609 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,626 | ₩20,081 | ₩18,791 | ₩20,007 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,734 | ₩22,734 | ₩20,127 | ₩20,167 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,116 | ₩22,613 | ₩20,836 | ₩22,319 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,333 | ₩23,228 | ₩20,415 | ₩21,016 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,592 | ₩31,140 | ₩29,563 | ₩30,632 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,605 | ₩31,260 | ₩29,790 | ₩30,311 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,354 | ₩32,276 | ₩30,191 | ₩30,485 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,873 | ₩31,875 | ₩30,031 | ₩31,501 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,193 | ₩31,193 | ₩29,830 | ₩30,245 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,686 | ₩31,594 | ₩30,392 | ₩31,347 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,191 | ₩31,381 | ₩29,910 | ₩30,031 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,705 | ₩29,723 | ₩27,705 | ₩29,536 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,576 | ₩30,311 | ₩27,505 | ₩28,133 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,605 | ₩30,726 | ₩30,031 | ₩30,111 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,951 | ₩30,966 | ₩29,857 | ₩30,178 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,336 | ₩29,991 | ₩29,028 | ₩29,389 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,741 | ₩31,995 | ₩29,690 | ₩30,378 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,587 | ₩31,207 | ₩28,431 | ₩31,140 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,208 | ₩27,846 | ₩25,801 | ₩27,291 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,707 | ₩27,505 | ₩25,473 | ₩27,358 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,690 | ₩26,837 | ₩24,379 | ₩24,444 | -8.41% | 107.1만 |
|---|