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 | ₩81,402 | ₩81,458 | ₩77,832 | ₩79,961 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,813 | ₩82,256 | ₩76,904 | ₩78,519 | -0.37% | 61만 |
| 2026.10.07 | ₩80,081 | ₩82,310 | ₩79,974 | ₩81,242 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,187 | ₩86,754 | ₩82,877 | ₩83,337 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,418 | ₩86,207 | ₩81,415 | ₩84,525 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,768 | ₩87,995 | ₩83,037 | ₩83,978 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,643 | ₩85,050 | ₩80,948 | ₩83,391 | +0.90% | 70만 |
| 2026.09.30 | ₩80,788 | ₩83,404 | ₩80,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,563 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,122 | ₩82,083 | ₩78,533 | ₩79,760 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,391 | ₩79,747 | ₩75,409 | ₩79,307 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩76,904 | ₩77,618 | ₩74,742 | ₩77,331 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩75,917 | ₩76,731 | ₩73,247 | ₩75,369 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,516 | ₩78,139 | ₩73,407 | ₩77,945 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩73,981 | ₩76,904 | ₩73,554 | ₩76,664 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,543 | ₩75,543 | ₩72,935 | ₩74,929 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,260 | ₩73,234 | ₩71,045 | ₩73,140 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,405 | ₩72,326 | ₩70,191 | ₩70,678 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,550 | ₩70,565 | ₩67,214 | ₩68,629 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,057 | ₩70,057 | ₩66,761 | ₩68,189 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,537 | ₩71,792 | ₩68,269 | ₩68,576 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,757 | ₩77,592 | ₩75,583 | ₩76,544 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,088 | ₩76,390 | ₩73,674 | ₩74,435 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,397 | ₩78,693 | ₩76,050 | ₩77,251 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,865 | ₩78,746 | ₩75,409 | ₩77,638 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,673 | ₩75,783 | ₩72,320 | ₩75,249 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,203 | ₩70,578 | ₩66,467 | ₩70,498 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,217 | ₩70,791 | ₩67,401 | ₩70,244 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,137 | ₩71,152 | ₩67,949 | ₩69,083 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,408 | ₩74,702 | ₩69,951 | ₩71,499 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,292 | ₩78,733 | ₩73,461 | ₩74,001 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,547 | ₩80,348 | ₩76,811 | ₩78,866 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,544 | ₩77,658 | ₩74,342 | ₩76,904 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩78,906 | ₩79,160 | ₩75,630 | ₩76,224 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,719 | ₩79,026 | ₩74,836 | ₩75,957 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩79,961 | ₩81,149 | ₩76,584 | ₩80,348 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,668 | ₩81,562 | ₩77,798 | ₩78,573 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,238 | ₩90,238 | ₩80,748 | ₩81,696 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,131 | ₩91,818 | ₩86,260 | ₩88,196 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,311 | ₩98,433 | ₩94,495 | ₩95,923 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,014 | ₩96,270 | ₩91,759 | ₩94,829 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,347 | ₩97,699 | ₩92,280 | ₩95,016 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,094 | ₩96,094 | ₩92,253 | ₩92,347 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,171 | ₩91,212 | ₩87,088 | ₩90,104 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,648 | ₩94,382 | ₩86,300 | ₩86,447 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,158 | ₩92,427 | ₩86,247 | ₩91,185 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,100 | ₩91,132 | ₩84,125 | ₩87,195 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,441 | ₩94,615 | ₩87,435 | ₩87,542 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,683 | ₩102,517 | ₩92,133 | ₩95,123 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,126 | ₩110,498 | ₩95,797 | ₩107,081 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,842 | ₩111,019 | ₩100,328 | ₩100,461 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,349 | ₩100,248 | ₩92,210 | ₩100,061 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩89,917 | ₩91,506 | ₩82,416 | ₩83,084 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,724 | ₩97,912 | ₩87,475 | ₩90,892 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,517 | ₩116,905 | ₩98,700 | ₩104,505 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,005 | ₩125,460 | ₩113,461 | ₩115,517 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,233 | ₩131,319 | ₩122,831 | ₩125,487 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,110 | ₩131,559 | ₩121,603 | ₩127,235 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩118,920 | ₩128,390 | ₩117,759 | ₩127,929 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,208 | ₩115,743 | ₩108,763 | ₩111,699 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,453 | ₩113,127 | ₩103,197 | ₩110,605 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,585 | ₩123,364 | ₩110,084 | ₩111,766 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,119 | ₩132,667 | ₩115,850 | ₩124,352 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,691 | ₩130,131 | ₩123,078 | ₩126,594 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,129 | ₩129,371 | ₩120,468 | ₩120,668 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩126,981 | ₩134,803 | ₩123,925 | ₩133,868 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,162 | ₩134,549 | ₩127,048 | ₩128,717 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,793 | ₩119,227 | ₩108,923 | ₩118,533 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,360 | ₩119,766 | ₩110,071 | ₩113,461 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,740 | ₩141,300 | ₩127,282 | ₩127,689 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,106 | ₩151,106 | ₩127,348 | ₩131,092 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,448 | ₩151,593 | ₩135,230 | ₩149,177 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,143 | ₩151,525 | ₩141,249 | ₩149,858 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,217 | ₩140,942 | ₩121,429 | ₩140,755 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,467 | ₩125,980 | ₩116,785 | ₩125,460 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩129,998 | ₩129,998 | ₩119,158 | ₩126,835 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,406 | ₩124,659 | ₩115,557 | ₩119,294 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,095 | ₩125,246 | ₩117,745 | ₩123,057 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,803 | ₩135,670 | ₩126,127 | ₩132,947 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,423 | ₩132,934 | ₩126,581 | ₩131,613 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,546 | ₩125,201 | ₩117,705 | ₩119,387 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,679 | ₩121,456 | ₩114,289 | ₩114,475 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,549 | ₩123,538 | ₩117,812 | ₩119,414 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩112,954 | ₩117,591 | ₩109,777 | ₩115,850 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,580 | ₩112,901 | ₩97,218 | ₩112,167 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩92,987 | ₩107,762 | ₩92,093 | ₩96,324 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,660 | ₩103,024 | ₩89,424 | ₩95,563 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,504 | ₩91,276 | ₩85,860 | ₩89,090 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩90,998 | ₩91,426 | ₩83,337 | ₩83,965 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,763 | ₩96,431 | ₩89,917 | ₩94,842 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,302 | ₩101,903 | ₩96,284 | ₩96,698 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩95,910 | ₩102,277 | ₩93,969 | ₩100,034 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,667 | ₩95,310 | ₩91,426 | ₩93,441 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,362 | ₩97,432 | ₩90,892 | ₩95,456 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,392 | ₩97,759 | ₩89,077 | ₩93,628 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,608 | ₩102,311 | ₩94,896 | ₩98,419 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,735 | ₩97,699 | ₩90,758 | ₩97,071 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,278 | ₩92,429 | ₩88,129 | ₩92,040 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,769 | ₩89,090 | ₩85,767 | ₩87,181 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,077 | ₩90,278 | ₩86,477 | ₩87,769 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,286 | ₩87,929 | ₩82,977 | ₩86,194 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,367 | ₩99,367 | ₩88,262 | ₩88,890 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,587 | ₩98,713 | ₩91,065 | ₩97,792 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,766 | ₩100,114 | ₩97,432 | ₩99,447 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,846 | ₩101,950 | ₩95,096 | ₩99,187 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,206 | ₩100,101 | ₩93,695 | ₩97,805 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,449 | ₩104,105 | ₩98,433 | ₩102,704 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,661 | ₩100,568 | ₩95,470 | ₩99,327 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,058 | ₩97,111 | ₩90,451 | ₩95,069 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,145 | ₩96,838 | ₩88,703 | ₩96,778 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,415 | ₩90,491 | ₩75,544 | ₩90,451 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩90,905 | ₩93,107 | ₩86,421 | ₩93,054 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,488 | ₩88,089 | ₩84,085 | ₩85,980 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,354 | ₩88,142 | ₩84,619 | ₩88,049 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,825 | ₩91,426 | ₩83,758 | ₩85,059 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,716 | ₩93,941 | ₩82,937 | ₩88,810 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,575 | ₩95,029 | ₩87,982 | ₩94,335 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,749 | ₩97,259 | ₩89,757 | ₩94,669 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩87,955 | ₩93,561 | ₩87,341 | ₩91,305 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,649 | ₩89,557 | ₩84,525 | ₩87,448 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,487 | ₩88,943 | ₩85,099 | ₩86,114 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,622 | ₩90,438 | ₩85,880 | ₩86,033 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,475 | ₩89,143 | ₩84,766 | ₩87,755 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,406 | ₩87,288 | ₩83,684 | ₩84,992 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,785 | ₩85,993 | ₩81,682 | ₩85,860 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,885 | ₩87,528 | ₩80,748 | ₩85,433 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,412 | ₩81,628 | ₩77,411 | ₩80,708 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,276 | ₩77,732 | ₩72,854 | ₩76,744 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,805 | ₩74,475 | ₩70,284 | ₩73,688 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,058 | ₩74,075 | ₩68,563 | ₩70,298 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,678 | ₩65,920 | ₩62,323 | ₩65,199 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,705 | ₩65,266 | ₩62,290 | ₩63,744 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,340 | ₩66,414 | ₩59,300 | ₩64,225 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,118 | ₩66,894 | ₩63,311 | ₩63,811 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,379 | ₩62,296 | ₩57,578 | ₩62,209 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,023 | ₩62,023 | ₩55,496 | ₩56,217 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,660 | ₩61,902 | ₩59,393 | ₩60,368 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,713 | ₩65,713 | ₩60,448 | ₩60,661 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,136 | ₩70,605 | ₩66,747 | ₩68,282 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,211 | ₩70,084 | ₩64,198 | ₩68,269 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,012 | ₩67,025 | ₩63,958 | ₩65,092 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,082 | ₩68,736 | ₩62,370 | ₩62,503 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,407 | ₩69,377 | ₩57,872 | ₩68,229 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,331 | ₩64,225 | ₩60,354 | ₩62,476 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,261 | ₩66,187 | ₩60,194 | ₩63,557 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,298 | ₩58,859 | ₩56,070 | ₩56,844 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,270 | ₩57,978 | ₩54,989 | ₩55,296 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,719 | ₩58,871 | ₩54,809 | ₩55,576 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,124 | ₩59,967 | ₩56,724 | ₩59,834 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,256 | ₩60,488 | ₩55,256 | ₩57,992 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,600 | ₩56,243 | ₩51,278 | ₩55,696 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,923 | ₩58,725 | ₩51,892 | ₩53,414 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,808 | ₩62,503 | ₩56,470 | ₩59,113 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,650 | ₩63,798 | ₩59,497 | ₩62,263 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,874 | ₩61,676 | ₩58,619 | ₩60,715 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,568 | ₩65,140 | ₩60,541 | ₩64,839 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,675 | ₩63,918 | ₩58,846 | ₩63,464 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩69,951 | ₩69,951 | ₩61,062 | ₩62,596 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,054 | ₩73,407 | ₩68,816 | ₩69,951 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,336 | ₩73,848 | ₩67,638 | ₩71,512 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,567 | ₩68,282 | ₩65,399 | ₩68,189 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,611 | ₩67,401 | ₩63,130 | ₩67,201 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,757 | ₩63,958 | ₩59,946 | ₩63,851 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,223 | ₩64,852 | ₩59,687 | ₩63,851 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,888 | ₩63,704 | ₩58,099 | ₩62,823 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,539 | ₩62,663 | ₩58,459 | ₩62,423 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,838 | ₩64,051 | ₩58,211 | ₩58,632 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,395 | ₩65,026 | ₩60,061 | ₩63,517 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,350 | ₩63,344 | ₩53,913 | ₩60,421 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,043 | ₩46,640 | ₩42,750 | ₩45,526 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,360 | ₩43,030 | ₩38,966 | ₩42,910 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩36,984 | ₩38,285 | ₩36,363 | ₩38,065 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,481 | ₩42,096 | ₩36,076 | ₩37,384 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,536 | ₩42,910 | ₩39,346 | ₩40,548 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩39,947 | ₩42,082 | ₩39,066 | ₩41,549 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,138 | ₩44,138 | ₩39,747 | ₩40,494 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,535 | ₩44,712 | ₩41,388 | ₩44,698 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,189 | ₩42,203 | ₩40,534 | ₩41,215 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,827 | ₩41,802 | ₩38,179 | ₩41,375 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,909 | ₩42,618 | ₩40,694 | ₩40,828 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,871 | ₩43,938 | ₩41,162 | ₩41,936 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,873 | ₩45,873 | ₩42,683 | ₩44,138 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,283 | ₩44,593 | ₩41,348 | ₩44,418 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,653 | ₩42,196 | ₩39,039 | ₩40,801 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,346 | ₩40,027 | ₩38,399 | ₩39,747 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,500 | ₩41,949 | ₩38,385 | ₩38,465 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,882 | ₩39,854 | ₩34,702 | ₩37,264 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,641 | ₩36,557 | ₩33,367 | ₩34,875 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩30,978 | ₩33,113 | ₩30,030 | ₩32,900 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,497 | ₩32,032 | ₩29,790 | ₩31,725 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,871 | ₩30,991 | ₩28,616 | ₩30,097 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,924 | ₩32,493 | ₩29,363 | ₩31,512 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,335 | ₩30,517 | ₩28,275 | ₩30,417 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,015 | ₩29,403 | ₩27,788 | ₩27,948 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,613 | ₩27,468 | ₩25,372 | ₩27,241 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,359 | ₩25,399 | ₩24,491 | ₩24,598 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,586 | ₩25,853 | ₩25,185 | ₩25,332 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,852 | ₩25,613 | ₩24,451 | ₩25,359 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,172 | ₩25,666 | ₩24,798 | ₩25,292 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩24,985 | ₩25,346 | ₩24,732 | ₩25,132 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,411 | ₩25,185 | ₩24,398 | ₩24,758 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,064 | ₩24,578 | ₩23,586 | ₩24,518 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,290 | ₩23,664 | ₩23,230 | ₩23,517 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,850 | ₩23,397 | ₩22,623 | ₩23,010 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,557 | ₩23,657 | ₩22,162 | ₩22,289 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,344 | ₩23,812 | ₩23,037 | ₩23,437 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,024 | ₩24,118 | ₩23,183 | ₩23,664 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,705 | ₩24,838 | ₩23,424 | ₩23,784 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,545 | ₩25,346 | ₩24,051 | ₩24,945 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩23,998 | ₩24,945 | ₩23,831 | ₩24,745 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,157 | ₩24,134 | ₩22,876 | ₩23,971 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,198 | ₩24,959 | ₩23,437 | ₩23,584 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,277 | ₩23,911 | ₩23,237 | ₩23,504 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩22,983 | ₩23,357 | ₩22,740 | ₩23,210 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,249 | ₩23,617 | ₩21,945 | ₩23,424 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,316 | ₩22,650 | ₩21,895 | ₩22,169 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,022 | ₩22,543 | ₩21,715 | ₩22,076 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,156 | ₩22,636 | ₩22,156 | ₩22,423 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,915 | ₩22,623 | ₩21,671 | ₩22,289 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,621 | ₩21,755 | ₩20,308 | ₩21,635 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,833 | ₩20,594 | ₩19,687 | ₩20,421 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,179 | ₩20,567 | ₩18,992 | ₩19,807 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,634 | ₩20,870 | ₩18,946 | ₩19,019 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,660 | ₩20,487 | ₩19,566 | ₩19,940 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,073 | ₩20,007 | ₩19,073 | ₩19,406 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,126 | ₩19,820 | ₩18,779 | ₩19,073 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,806 | ₩19,981 | ₩18,803 | ₩19,540 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,542 | ₩21,649 | ₩19,526 | ₩19,860 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,356 | ₩23,837 | ₩21,515 | ₩21,542 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,728 | ₩21,201 | ₩20,074 | ₩20,300 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,587 | ₩20,794 | ₩20,020 | ₩20,581 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,600 | ₩20,054 | ₩18,766 | ₩19,980 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,703 | ₩22,703 | ₩20,100 | ₩20,140 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,088 | ₩22,583 | ₩20,808 | ₩22,289 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,303 | ₩23,197 | ₩20,387 | ₩20,988 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,551 | ₩31,098 | ₩29,523 | ₩30,591 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,564 | ₩31,218 | ₩29,750 | ₩30,271 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,312 | ₩32,233 | ₩30,150 | ₩30,444 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,831 | ₩31,832 | ₩29,990 | ₩31,458 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,151 | ₩31,151 | ₩29,790 | ₩30,204 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,644 | ₩31,552 | ₩30,351 | ₩31,305 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,150 | ₩31,338 | ₩29,870 | ₩29,990 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,668 | ₩29,683 | ₩27,668 | ₩29,496 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,536 | ₩30,271 | ₩27,468 | ₩28,095 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,564 | ₩30,684 | ₩29,990 | ₩30,070 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,910 | ₩30,925 | ₩29,817 | ₩30,137 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,296 | ₩29,950 | ₩28,989 | ₩29,350 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,699 | ₩31,952 | ₩29,650 | ₩30,337 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,549 | ₩31,165 | ₩28,393 | ₩31,098 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,173 | ₩27,808 | ₩25,766 | ₩27,254 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,673 | ₩27,468 | ₩25,439 | ₩27,321 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,654 | ₩26,800 | ₩24,346 | ₩24,411 | -8.41% | 107.1만 |
|---|