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 | ₩81,489 | ₩81,545 | ₩77,915 | ₩80,046 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,897 | ₩82,344 | ₩76,987 | ₩78,603 | -0.37% | 61만 |
| 2026.10.07 | ₩80,167 | ₩82,398 | ₩80,060 | ₩81,329 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,279 | ₩86,847 | ₩82,966 | ₩83,427 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,507 | ₩86,299 | ₩81,503 | ₩84,616 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,861 | ₩88,090 | ₩83,126 | ₩84,068 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,732 | ₩85,141 | ₩81,035 | ₩83,480 | +0.90% | 70만 |
| 2026.09.30 | ₩80,875 | ₩83,494 | ₩80,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,652 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,209 | ₩82,171 | ₩78,617 | ₩79,846 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,474 | ₩79,833 | ₩75,490 | ₩79,392 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩76,987 | ₩77,701 | ₩74,822 | ₩77,414 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩75,998 | ₩76,813 | ₩73,326 | ₩75,450 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,597 | ₩78,223 | ₩73,486 | ₩78,029 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,061 | ₩76,987 | ₩73,633 | ₩76,746 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,624 | ₩75,624 | ₩73,013 | ₩75,009 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,337 | ₩73,312 | ₩71,121 | ₩73,219 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,482 | ₩72,404 | ₩70,266 | ₩70,754 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,625 | ₩70,640 | ₩67,287 | ₩68,703 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,132 | ₩70,132 | ₩66,832 | ₩68,262 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,611 | ₩71,869 | ₩68,342 | ₩68,649 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,840 | ₩77,675 | ₩75,664 | ₩76,626 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,167 | ₩76,472 | ₩73,753 | ₩74,515 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,479 | ₩78,777 | ₩76,132 | ₩77,334 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,949 | ₩78,830 | ₩75,490 | ₩77,722 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,751 | ₩75,864 | ₩72,397 | ₩75,330 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,277 | ₩70,653 | ₩66,538 | ₩70,573 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,291 | ₩70,867 | ₩67,474 | ₩70,319 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,213 | ₩71,228 | ₩68,021 | ₩69,157 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,488 | ₩74,782 | ₩70,026 | ₩71,575 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,376 | ₩78,817 | ₩73,539 | ₩74,081 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,632 | ₩80,434 | ₩76,893 | ₩78,951 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,626 | ₩77,742 | ₩74,421 | ₩76,987 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩78,991 | ₩79,245 | ₩75,711 | ₩76,305 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,804 | ₩79,111 | ₩74,916 | ₩76,038 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,046 | ₩81,235 | ₩76,666 | ₩80,434 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,754 | ₩81,650 | ₩77,882 | ₩78,657 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,334 | ₩90,334 | ₩80,835 | ₩81,783 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,228 | ₩91,916 | ₩86,353 | ₩88,290 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,414 | ₩98,538 | ₩94,597 | ₩96,026 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,114 | ₩96,374 | ₩91,858 | ₩94,931 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,445 | ₩97,803 | ₩92,379 | ₩95,118 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,197 | ₩96,197 | ₩92,352 | ₩92,445 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,268 | ₩91,310 | ₩87,181 | ₩90,201 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,748 | ₩94,483 | ₩86,393 | ₩86,540 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,254 | ₩92,526 | ₩86,339 | ₩91,283 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,192 | ₩91,230 | ₩84,215 | ₩87,288 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,541 | ₩94,717 | ₩87,529 | ₩87,635 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,792 | ₩102,627 | ₩92,232 | ₩95,225 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,231 | ₩110,617 | ₩95,899 | ₩107,196 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,958 | ₩111,138 | ₩100,435 | ₩100,569 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,450 | ₩100,355 | ₩92,309 | ₩100,168 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩90,014 | ₩91,604 | ₩82,505 | ₩83,173 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,828 | ₩98,017 | ₩87,569 | ₩90,989 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,640 | ₩117,030 | ₩98,805 | ₩104,617 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,138 | ₩125,594 | ₩113,583 | ₩115,640 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,367 | ₩131,460 | ₩122,962 | ₩125,621 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,241 | ₩131,700 | ₩121,733 | ₩127,371 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩119,047 | ₩128,527 | ₩117,885 | ₩128,066 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,329 | ₩115,867 | ₩108,880 | ₩111,819 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,566 | ₩113,249 | ₩103,308 | ₩110,723 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,711 | ₩123,497 | ₩110,202 | ₩111,886 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,259 | ₩132,809 | ₩115,974 | ₩124,485 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,830 | ₩130,271 | ₩123,209 | ₩126,730 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,267 | ₩129,509 | ₩120,597 | ₩120,798 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,118 | ₩134,947 | ₩124,058 | ₩134,012 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,306 | ₩134,693 | ₩127,184 | ₩128,854 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,913 | ₩119,355 | ₩109,040 | ₩118,660 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,488 | ₩119,894 | ₩110,189 | ₩113,583 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,889 | ₩141,451 | ₩127,418 | ₩127,826 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,268 | ₩151,268 | ₩127,485 | ₩131,233 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,599 | ₩151,755 | ₩135,375 | ₩149,337 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,296 | ₩151,687 | ₩141,401 | ₩150,018 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,348 | ₩141,093 | ₩121,559 | ₩140,906 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,595 | ₩126,115 | ₩116,910 | ₩125,594 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,137 | ₩130,137 | ₩119,285 | ₩126,971 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,539 | ₩124,793 | ₩115,680 | ₩119,422 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,223 | ₩125,381 | ₩117,872 | ₩123,189 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,947 | ₩135,816 | ₩126,262 | ₩133,090 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,561 | ₩133,077 | ₩126,717 | ₩131,754 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,673 | ₩125,335 | ₩117,832 | ₩119,515 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,805 | ₩121,586 | ₩114,411 | ₩114,598 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,680 | ₩123,670 | ₩117,938 | ₩119,542 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,075 | ₩117,717 | ₩109,895 | ₩115,974 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,687 | ₩113,022 | ₩97,322 | ₩112,287 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,087 | ₩107,878 | ₩92,192 | ₩96,427 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,759 | ₩103,134 | ₩89,519 | ₩95,665 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,600 | ₩91,374 | ₩85,952 | ₩89,185 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,096 | ₩91,524 | ₩83,427 | ₩84,055 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,862 | ₩96,534 | ₩90,014 | ₩94,944 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,411 | ₩102,012 | ₩96,387 | ₩96,801 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩96,013 | ₩102,386 | ₩94,070 | ₩100,141 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,766 | ₩95,412 | ₩91,524 | ₩93,541 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,463 | ₩97,536 | ₩90,989 | ₩95,559 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,496 | ₩97,863 | ₩89,172 | ₩93,728 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,716 | ₩102,421 | ₩94,997 | ₩98,525 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,839 | ₩97,803 | ₩90,855 | ₩97,175 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,374 | ₩92,528 | ₩88,223 | ₩92,138 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,863 | ₩89,185 | ₩85,858 | ₩87,275 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,172 | ₩90,374 | ₩86,569 | ₩87,863 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,377 | ₩88,023 | ₩83,066 | ₩86,286 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,473 | ₩99,473 | ₩88,357 | ₩88,985 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,686 | ₩98,819 | ₩91,163 | ₩97,897 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,872 | ₩100,222 | ₩97,536 | ₩99,554 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,954 | ₩102,059 | ₩95,198 | ₩99,293 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,311 | ₩100,208 | ₩93,795 | ₩97,910 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,558 | ₩104,217 | ₩98,538 | ₩102,814 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,767 | ₩100,676 | ₩95,572 | ₩99,433 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,162 | ₩97,215 | ₩90,548 | ₩95,171 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,243 | ₩96,941 | ₩88,798 | ₩96,881 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,503 | ₩90,588 | ₩75,625 | ₩90,548 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩91,002 | ₩93,207 | ₩86,513 | ₩93,154 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,582 | ₩88,183 | ₩84,175 | ₩86,072 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,446 | ₩88,237 | ₩84,709 | ₩88,143 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,922 | ₩91,524 | ₩83,848 | ₩85,150 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,811 | ₩94,042 | ₩83,026 | ₩88,905 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,677 | ₩95,131 | ₩88,076 | ₩94,436 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,850 | ₩97,364 | ₩89,853 | ₩94,770 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,050 | ₩93,661 | ₩87,435 | ₩91,403 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,744 | ₩89,653 | ₩84,616 | ₩87,542 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,580 | ₩89,038 | ₩85,190 | ₩86,206 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,716 | ₩90,535 | ₩85,972 | ₩86,126 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,569 | ₩89,239 | ₩84,856 | ₩87,849 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,498 | ₩87,382 | ₩83,774 | ₩85,083 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,874 | ₩86,086 | ₩81,770 | ₩85,952 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,975 | ₩87,622 | ₩80,835 | ₩85,524 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,496 | ₩81,715 | ₩77,494 | ₩80,795 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,357 | ₩77,815 | ₩72,932 | ₩76,826 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,881 | ₩74,555 | ₩70,360 | ₩73,767 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,134 | ₩74,154 | ₩68,636 | ₩70,373 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,746 | ₩65,990 | ₩62,390 | ₩65,269 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,775 | ₩65,336 | ₩62,356 | ₩63,813 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,403 | ₩66,485 | ₩59,363 | ₩64,294 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,187 | ₩66,966 | ₩63,378 | ₩63,879 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,441 | ₩62,363 | ₩57,640 | ₩62,276 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,089 | ₩62,089 | ₩55,555 | ₩56,277 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,724 | ₩61,969 | ₩59,457 | ₩60,432 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,783 | ₩65,783 | ₩60,512 | ₩60,726 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,210 | ₩70,680 | ₩66,819 | ₩68,355 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,280 | ₩70,159 | ₩64,267 | ₩68,342 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,082 | ₩67,097 | ₩64,026 | ₩65,162 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,155 | ₩68,810 | ₩62,436 | ₩62,570 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,470 | ₩69,451 | ₩57,934 | ₩68,302 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,398 | ₩64,294 | ₩60,419 | ₩62,543 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,325 | ₩66,258 | ₩60,259 | ₩63,626 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,359 | ₩58,922 | ₩56,130 | ₩56,905 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,330 | ₩58,041 | ₩55,048 | ₩55,355 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,782 | ₩58,934 | ₩54,867 | ₩55,636 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,186 | ₩60,031 | ₩56,785 | ₩59,898 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,315 | ₩60,553 | ₩55,315 | ₩58,054 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,656 | ₩56,304 | ₩51,333 | ₩55,756 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,983 | ₩58,788 | ₩51,948 | ₩53,471 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,873 | ₩62,570 | ₩56,531 | ₩59,176 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,717 | ₩63,866 | ₩59,561 | ₩62,330 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,938 | ₩61,742 | ₩58,682 | ₩60,780 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,633 | ₩65,210 | ₩60,606 | ₩64,908 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,740 | ₩63,986 | ₩58,909 | ₩63,532 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩70,026 | ₩70,026 | ₩61,127 | ₩62,664 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,132 | ₩73,486 | ₩68,890 | ₩70,026 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,409 | ₩73,927 | ₩67,710 | ₩71,589 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,638 | ₩68,355 | ₩65,469 | ₩68,262 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,679 | ₩67,474 | ₩63,198 | ₩67,273 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,824 | ₩64,026 | ₩60,010 | ₩63,920 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,289 | ₩64,922 | ₩59,751 | ₩63,920 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,953 | ₩63,773 | ₩58,161 | ₩62,891 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,602 | ₩62,730 | ₩58,522 | ₩62,490 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,906 | ₩64,120 | ₩58,273 | ₩58,695 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,461 | ₩65,095 | ₩60,125 | ₩63,585 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,411 | ₩63,412 | ₩53,971 | ₩60,486 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,090 | ₩46,690 | ₩42,796 | ₩45,575 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,402 | ₩43,076 | ₩39,008 | ₩42,956 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,024 | ₩38,326 | ₩36,402 | ₩38,106 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,524 | ₩42,141 | ₩36,115 | ₩37,424 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,582 | ₩42,956 | ₩39,389 | ₩40,591 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩39,990 | ₩42,128 | ₩39,108 | ₩41,593 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,185 | ₩44,185 | ₩39,789 | ₩40,538 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,580 | ₩44,760 | ₩41,433 | ₩44,746 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,234 | ₩42,248 | ₩40,578 | ₩41,259 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,870 | ₩41,847 | ₩38,219 | ₩41,419 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,954 | ₩42,663 | ₩40,738 | ₩40,872 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,918 | ₩43,985 | ₩41,206 | ₩41,981 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,922 | ₩45,922 | ₩42,729 | ₩44,185 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,328 | ₩44,641 | ₩41,393 | ₩44,466 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,696 | ₩42,241 | ₩39,081 | ₩40,845 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,389 | ₩40,070 | ₩38,440 | ₩39,789 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,542 | ₩41,994 | ₩38,427 | ₩38,507 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,919 | ₩39,896 | ₩34,739 | ₩37,304 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,677 | ₩36,596 | ₩33,403 | ₩34,913 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩31,011 | ₩33,149 | ₩30,062 | ₩32,935 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,530 | ₩32,067 | ₩29,822 | ₩31,759 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,904 | ₩31,024 | ₩28,646 | ₩30,129 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,956 | ₩32,528 | ₩29,394 | ₩31,546 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,366 | ₩30,550 | ₩28,305 | ₩30,450 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,045 | ₩29,435 | ₩27,818 | ₩27,978 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,640 | ₩27,497 | ₩25,399 | ₩27,270 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,386 | ₩25,426 | ₩24,518 | ₩24,625 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,613 | ₩25,880 | ₩25,212 | ₩25,359 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,878 | ₩25,640 | ₩24,478 | ₩25,386 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,199 | ₩25,693 | ₩24,825 | ₩25,319 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,012 | ₩25,373 | ₩24,758 | ₩25,159 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,437 | ₩25,212 | ₩24,424 | ₩24,785 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,090 | ₩24,604 | ₩23,612 | ₩24,544 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,315 | ₩23,689 | ₩23,255 | ₩23,542 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,874 | ₩23,422 | ₩22,647 | ₩23,035 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,582 | ₩23,683 | ₩22,186 | ₩22,313 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,369 | ₩23,838 | ₩23,061 | ₩23,462 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,050 | ₩24,144 | ₩23,208 | ₩23,689 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,731 | ₩24,865 | ₩23,449 | ₩23,809 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,571 | ₩25,373 | ₩24,077 | ₩24,972 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,023 | ₩24,972 | ₩23,856 | ₩24,771 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,182 | ₩24,160 | ₩22,901 | ₩23,997 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,224 | ₩24,985 | ₩23,462 | ₩23,609 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,302 | ₩23,936 | ₩23,262 | ₩23,529 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩23,008 | ₩23,382 | ₩22,765 | ₩23,235 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,273 | ₩23,642 | ₩21,968 | ₩23,449 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,340 | ₩22,674 | ₩21,919 | ₩22,193 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,046 | ₩22,567 | ₩21,739 | ₩22,099 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,179 | ₩22,660 | ₩22,179 | ₩22,447 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,939 | ₩22,647 | ₩21,694 | ₩22,313 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,643 | ₩21,779 | ₩20,330 | ₩21,658 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,855 | ₩20,616 | ₩19,708 | ₩20,442 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,200 | ₩20,589 | ₩19,013 | ₩19,828 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,656 | ₩20,893 | ₩18,966 | ₩19,040 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,681 | ₩20,509 | ₩19,587 | ₩19,961 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,093 | ₩20,028 | ₩19,093 | ₩19,427 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,146 | ₩19,841 | ₩18,799 | ₩19,093 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,826 | ₩20,003 | ₩18,823 | ₩19,561 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,565 | ₩21,672 | ₩19,547 | ₩19,881 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,380 | ₩23,863 | ₩21,538 | ₩21,565 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,750 | ₩21,224 | ₩20,095 | ₩20,322 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,609 | ₩20,817 | ₩20,042 | ₩20,603 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,621 | ₩20,075 | ₩18,786 | ₩20,002 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,727 | ₩22,727 | ₩20,122 | ₩20,162 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,111 | ₩22,607 | ₩20,830 | ₩22,313 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,326 | ₩23,222 | ₩20,409 | ₩21,010 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,584 | ₩31,131 | ₩29,555 | ₩30,624 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,597 | ₩31,252 | ₩29,782 | ₩30,303 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,345 | ₩32,267 | ₩30,183 | ₩30,477 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,864 | ₩31,866 | ₩30,022 | ₩31,492 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,185 | ₩31,185 | ₩29,822 | ₩30,236 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,677 | ₩31,586 | ₩30,383 | ₩31,338 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,183 | ₩31,372 | ₩29,902 | ₩30,022 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,698 | ₩29,715 | ₩27,698 | ₩29,528 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,568 | ₩30,303 | ₩27,497 | ₩28,125 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,597 | ₩30,717 | ₩30,022 | ₩30,103 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,942 | ₩30,958 | ₩29,849 | ₩30,169 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,328 | ₩29,982 | ₩29,020 | ₩29,381 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,733 | ₩31,986 | ₩29,682 | ₩30,370 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,579 | ₩31,198 | ₩28,423 | ₩31,131 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,201 | ₩27,838 | ₩25,794 | ₩27,283 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,700 | ₩27,497 | ₩25,466 | ₩27,350 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,682 | ₩26,829 | ₩24,372 | ₩24,437 | -8.41% | 107.1만 |
|---|