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 | ₩81,366 | ₩81,422 | ₩77,797 | ₩79,925 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,777 | ₩82,219 | ₩76,870 | ₩78,484 | -0.37% | 61만 |
| 2026.10.07 | ₩80,045 | ₩82,273 | ₩79,938 | ₩81,205 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,148 | ₩86,715 | ₩82,840 | ₩83,300 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,380 | ₩86,168 | ₩81,379 | ₩84,487 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,729 | ₩87,956 | ₩83,000 | ₩83,940 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,606 | ₩85,012 | ₩80,912 | ₩83,353 | +0.90% | 70만 |
| 2026.09.30 | ₩80,752 | ₩83,367 | ₩80,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,526 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,085 | ₩82,046 | ₩78,497 | ₩79,725 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,357 | ₩79,711 | ₩75,376 | ₩79,271 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩76,870 | ₩77,583 | ₩74,708 | ₩77,297 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩75,882 | ₩76,696 | ₩73,214 | ₩75,335 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,482 | ₩78,104 | ₩73,374 | ₩77,910 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩73,948 | ₩76,870 | ₩73,521 | ₩76,630 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,509 | ₩75,509 | ₩72,902 | ₩74,895 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,227 | ₩73,201 | ₩71,013 | ₩73,108 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,373 | ₩72,294 | ₩70,159 | ₩70,646 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,519 | ₩70,533 | ₩67,184 | ₩68,598 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,026 | ₩70,026 | ₩66,731 | ₩68,158 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,506 | ₩71,760 | ₩68,238 | ₩68,545 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,723 | ₩77,557 | ₩75,549 | ₩76,509 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,055 | ₩76,356 | ₩73,641 | ₩74,402 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,363 | ₩78,657 | ₩76,016 | ₩77,217 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,830 | ₩78,711 | ₩75,376 | ₩77,603 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,641 | ₩75,749 | ₩72,287 | ₩75,215 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,172 | ₩70,546 | ₩66,437 | ₩70,466 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,185 | ₩70,760 | ₩67,371 | ₩70,213 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,106 | ₩71,120 | ₩67,918 | ₩69,052 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,375 | ₩74,668 | ₩69,919 | ₩71,467 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,257 | ₩78,697 | ₩73,428 | ₩73,968 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,511 | ₩80,312 | ₩76,776 | ₩78,831 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,509 | ₩77,623 | ₩74,308 | ₩76,870 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩78,871 | ₩79,124 | ₩75,596 | ₩76,189 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,684 | ₩78,991 | ₩74,802 | ₩75,922 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩79,925 | ₩81,112 | ₩76,550 | ₩80,312 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,632 | ₩81,526 | ₩77,764 | ₩78,537 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,197 | ₩90,197 | ₩80,712 | ₩81,659 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,090 | ₩91,777 | ₩86,222 | ₩88,156 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,267 | ₩98,388 | ₩94,453 | ₩95,880 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩92,972 | ₩96,227 | ₩91,718 | ₩94,786 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,305 | ₩97,655 | ₩92,238 | ₩94,973 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,051 | ₩96,051 | ₩92,212 | ₩92,305 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,130 | ₩91,171 | ₩87,049 | ₩90,064 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,606 | ₩94,339 | ₩86,262 | ₩86,408 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,117 | ₩92,385 | ₩86,208 | ₩91,144 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,062 | ₩91,091 | ₩84,087 | ₩87,155 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,399 | ₩94,573 | ₩87,396 | ₩87,502 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,637 | ₩102,471 | ₩92,092 | ₩95,080 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,082 | ₩110,448 | ₩95,754 | ₩107,033 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,794 | ₩110,969 | ₩100,283 | ₩100,416 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,306 | ₩100,203 | ₩92,169 | ₩100,016 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩89,877 | ₩91,465 | ₩82,379 | ₩83,046 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,681 | ₩97,868 | ₩87,436 | ₩90,851 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,465 | ₩116,852 | ₩98,655 | ₩104,458 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩123,949 | ₩125,404 | ₩113,410 | ₩115,465 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,177 | ₩131,260 | ₩122,775 | ₩125,430 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,055 | ₩131,500 | ₩121,548 | ₩127,178 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩118,867 | ₩128,332 | ₩117,706 | ₩127,872 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,157 | ₩115,691 | ₩108,714 | ₩111,649 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,406 | ₩113,077 | ₩103,151 | ₩110,555 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,532 | ₩123,309 | ₩110,035 | ₩111,716 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,060 | ₩132,608 | ₩115,798 | ₩124,296 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,633 | ₩130,073 | ₩123,022 | ₩126,537 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,072 | ₩129,312 | ₩120,414 | ₩120,614 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩126,924 | ₩134,742 | ₩123,869 | ₩133,808 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,102 | ₩134,489 | ₩126,991 | ₩128,659 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,743 | ₩119,173 | ₩108,874 | ₩118,480 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,307 | ₩119,712 | ₩110,022 | ₩113,410 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,678 | ₩141,236 | ₩127,225 | ₩127,631 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,038 | ₩151,038 | ₩127,291 | ₩131,033 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,385 | ₩151,525 | ₩135,169 | ₩149,110 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,080 | ₩151,457 | ₩141,186 | ₩149,791 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,162 | ₩140,879 | ₩121,375 | ₩140,692 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,414 | ₩125,924 | ₩116,732 | ₩125,404 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩129,939 | ₩129,939 | ₩119,104 | ₩126,778 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,350 | ₩124,603 | ₩115,505 | ₩119,240 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,041 | ₩125,190 | ₩117,693 | ₩123,002 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,742 | ₩135,609 | ₩126,071 | ₩132,888 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,365 | ₩132,874 | ₩126,524 | ₩131,554 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,493 | ₩125,145 | ₩117,653 | ₩119,333 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,626 | ₩121,401 | ₩114,237 | ₩114,424 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,495 | ₩123,482 | ₩117,759 | ₩119,360 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩112,903 | ₩117,538 | ₩109,728 | ₩115,798 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,536 | ₩112,850 | ₩97,174 | ₩112,116 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩92,945 | ₩107,714 | ₩92,052 | ₩96,281 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,619 | ₩102,978 | ₩89,383 | ₩95,520 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,463 | ₩91,235 | ₩85,821 | ₩89,050 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩90,958 | ₩91,384 | ₩83,300 | ₩83,927 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,721 | ₩96,387 | ₩89,877 | ₩94,800 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,257 | ₩101,857 | ₩96,241 | ₩96,654 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩95,867 | ₩102,231 | ₩93,927 | ₩99,989 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,625 | ₩95,267 | ₩91,384 | ₩93,399 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,319 | ₩97,388 | ₩90,851 | ₩95,413 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,348 | ₩97,715 | ₩89,036 | ₩93,586 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,563 | ₩102,265 | ₩94,853 | ₩98,375 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,691 | ₩97,655 | ₩90,717 | ₩97,028 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,237 | ₩92,388 | ₩88,089 | ₩91,998 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,729 | ₩89,050 | ₩85,728 | ₩87,142 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,036 | ₩90,237 | ₩86,438 | ₩87,729 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,248 | ₩87,889 | ₩82,940 | ₩86,155 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,322 | ₩99,322 | ₩88,223 | ₩88,850 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,545 | ₩98,669 | ₩91,024 | ₩97,748 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,722 | ₩100,069 | ₩97,388 | ₩99,402 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,800 | ₩101,904 | ₩95,053 | ₩99,142 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,162 | ₩100,056 | ₩93,652 | ₩97,761 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,403 | ₩104,058 | ₩98,388 | ₩102,657 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,616 | ₩100,523 | ₩95,427 | ₩99,282 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,014 | ₩97,068 | ₩90,411 | ₩95,027 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,104 | ₩96,794 | ₩88,663 | ₩96,734 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,379 | ₩90,451 | ₩75,510 | ₩90,411 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩90,864 | ₩93,065 | ₩86,382 | ₩93,012 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,449 | ₩88,049 | ₩84,047 | ₩85,941 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,315 | ₩88,103 | ₩84,581 | ₩88,009 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,784 | ₩91,384 | ₩83,720 | ₩85,021 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,676 | ₩93,899 | ₩82,900 | ₩88,770 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,533 | ₩94,986 | ₩87,943 | ₩94,293 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,706 | ₩97,216 | ₩89,717 | ₩94,626 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩87,916 | ₩93,519 | ₩87,302 | ₩91,264 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,610 | ₩89,517 | ₩84,487 | ₩87,409 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,448 | ₩88,903 | ₩85,061 | ₩86,075 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,582 | ₩90,397 | ₩85,841 | ₩85,995 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,436 | ₩89,103 | ₩84,727 | ₩87,716 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,368 | ₩87,249 | ₩83,647 | ₩84,954 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,747 | ₩85,955 | ₩81,646 | ₩85,821 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,847 | ₩87,489 | ₩80,712 | ₩85,394 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,377 | ₩81,591 | ₩77,377 | ₩80,672 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,242 | ₩77,697 | ₩72,821 | ₩76,710 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,773 | ₩74,442 | ₩70,253 | ₩73,655 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,026 | ₩74,041 | ₩68,532 | ₩70,266 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,649 | ₩65,890 | ₩62,295 | ₩65,170 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,676 | ₩65,237 | ₩62,262 | ₩63,716 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,313 | ₩66,384 | ₩59,273 | ₩64,196 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,089 | ₩66,864 | ₩63,282 | ₩63,782 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,353 | ₩62,268 | ₩57,552 | ₩62,181 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩61,995 | ₩61,995 | ₩55,471 | ₩56,191 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,633 | ₩61,875 | ₩59,367 | ₩60,340 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,683 | ₩65,683 | ₩60,420 | ₩60,634 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,105 | ₩70,573 | ₩66,717 | ₩68,252 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,183 | ₩70,053 | ₩64,169 | ₩68,238 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩64,983 | ₩66,995 | ₩63,929 | ₩65,063 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,051 | ₩68,705 | ₩62,342 | ₩62,475 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,380 | ₩69,345 | ₩57,846 | ₩68,198 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,302 | ₩64,196 | ₩60,327 | ₩62,448 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,234 | ₩66,157 | ₩60,167 | ₩63,529 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,272 | ₩58,833 | ₩56,045 | ₩56,818 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,245 | ₩57,952 | ₩54,964 | ₩55,271 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,693 | ₩58,845 | ₩54,784 | ₩55,551 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,099 | ₩59,940 | ₩56,698 | ₩59,807 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,231 | ₩60,461 | ₩55,231 | ₩57,966 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,576 | ₩56,218 | ₩51,255 | ₩55,671 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,898 | ₩58,698 | ₩51,869 | ₩53,390 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,781 | ₩62,475 | ₩56,445 | ₩59,086 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,622 | ₩63,769 | ₩59,471 | ₩62,235 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,847 | ₩61,648 | ₩58,593 | ₩60,687 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,541 | ₩65,111 | ₩60,514 | ₩64,810 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,647 | ₩63,889 | ₩58,820 | ₩63,436 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩69,919 | ₩69,919 | ₩61,034 | ₩62,568 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,021 | ₩73,374 | ₩68,785 | ₩69,919 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,305 | ₩73,815 | ₩67,607 | ₩71,480 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,537 | ₩68,252 | ₩65,370 | ₩68,158 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,582 | ₩67,371 | ₩63,102 | ₩67,171 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,728 | ₩63,929 | ₩59,919 | ₩63,822 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,195 | ₩64,823 | ₩59,660 | ₩63,822 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,861 | ₩63,676 | ₩58,073 | ₩62,795 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,513 | ₩62,635 | ₩58,433 | ₩62,395 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,809 | ₩64,023 | ₩58,185 | ₩58,606 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,368 | ₩64,996 | ₩60,034 | ₩63,489 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,325 | ₩63,315 | ₩53,889 | ₩60,394 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,024 | ₩46,619 | ₩42,731 | ₩45,505 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,342 | ₩43,011 | ₩38,948 | ₩42,891 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩36,967 | ₩38,268 | ₩36,347 | ₩38,048 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,463 | ₩42,077 | ₩36,060 | ₩37,368 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,517 | ₩42,891 | ₩39,329 | ₩40,529 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩39,929 | ₩42,064 | ₩39,049 | ₩41,530 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,118 | ₩44,118 | ₩39,729 | ₩40,476 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,517 | ₩44,692 | ₩41,370 | ₩44,678 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,170 | ₩42,184 | ₩40,516 | ₩41,196 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,809 | ₩41,783 | ₩38,161 | ₩41,356 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,890 | ₩42,599 | ₩40,676 | ₩40,810 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,851 | ₩43,918 | ₩41,143 | ₩41,917 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,852 | ₩45,852 | ₩42,664 | ₩44,118 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,264 | ₩44,573 | ₩41,330 | ₩44,398 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,636 | ₩42,177 | ₩39,022 | ₩40,783 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,329 | ₩40,009 | ₩38,381 | ₩39,729 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,482 | ₩41,930 | ₩38,368 | ₩38,448 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,866 | ₩39,836 | ₩34,686 | ₩37,248 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,625 | ₩36,540 | ₩33,352 | ₩34,860 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩30,964 | ₩33,099 | ₩30,017 | ₩32,885 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,484 | ₩32,018 | ₩29,777 | ₩31,711 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,857 | ₩30,977 | ₩28,603 | ₩30,084 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,910 | ₩32,478 | ₩29,350 | ₩31,498 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,323 | ₩30,504 | ₩28,262 | ₩30,404 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,002 | ₩29,390 | ₩27,776 | ₩27,936 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,601 | ₩27,455 | ₩25,361 | ₩27,229 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,348 | ₩25,388 | ₩24,480 | ₩24,587 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,574 | ₩25,841 | ₩25,174 | ₩25,321 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,841 | ₩25,601 | ₩24,440 | ₩25,348 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,161 | ₩25,654 | ₩24,787 | ₩25,281 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩24,974 | ₩25,334 | ₩24,721 | ₩25,121 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,400 | ₩25,174 | ₩24,387 | ₩24,747 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,053 | ₩24,567 | ₩23,576 | ₩24,507 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,280 | ₩23,653 | ₩23,220 | ₩23,506 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,839 | ₩23,386 | ₩22,613 | ₩23,000 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,547 | ₩23,647 | ₩22,152 | ₩22,279 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,333 | ₩23,801 | ₩23,026 | ₩23,426 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,013 | ₩24,107 | ₩23,173 | ₩23,653 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,694 | ₩24,827 | ₩23,413 | ₩23,773 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,534 | ₩25,334 | ₩24,040 | ₩24,934 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩23,987 | ₩24,934 | ₩23,820 | ₩24,734 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,146 | ₩24,123 | ₩22,866 | ₩23,960 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,187 | ₩24,947 | ₩23,426 | ₩23,573 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,266 | ₩23,900 | ₩23,226 | ₩23,493 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩22,973 | ₩23,346 | ₩22,730 | ₩23,200 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,239 | ₩23,607 | ₩21,935 | ₩23,413 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,306 | ₩22,639 | ₩21,886 | ₩22,159 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,012 | ₩22,533 | ₩21,705 | ₩22,066 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,146 | ₩22,626 | ₩22,146 | ₩22,413 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,906 | ₩22,613 | ₩21,661 | ₩22,279 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,612 | ₩21,746 | ₩20,299 | ₩21,625 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,824 | ₩20,585 | ₩19,678 | ₩20,411 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,171 | ₩20,558 | ₩18,984 | ₩19,798 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,625 | ₩20,861 | ₩18,937 | ₩19,011 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,651 | ₩20,478 | ₩19,558 | ₩19,931 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,064 | ₩19,998 | ₩19,064 | ₩19,398 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,117 | ₩19,811 | ₩18,771 | ₩19,064 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,797 | ₩19,973 | ₩18,795 | ₩19,531 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,532 | ₩21,639 | ₩19,518 | ₩19,851 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,346 | ₩23,827 | ₩21,505 | ₩21,532 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,718 | ₩21,192 | ₩20,065 | ₩20,291 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,578 | ₩20,785 | ₩20,011 | ₩20,572 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,591 | ₩20,045 | ₩18,757 | ₩19,971 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,693 | ₩22,693 | ₩20,091 | ₩20,131 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,078 | ₩22,573 | ₩20,798 | ₩22,279 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,292 | ₩23,186 | ₩20,378 | ₩20,978 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,537 | ₩31,084 | ₩29,510 | ₩30,577 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,550 | ₩31,204 | ₩29,737 | ₩30,257 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,298 | ₩32,218 | ₩30,137 | ₩30,430 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,817 | ₩31,818 | ₩29,977 | ₩31,444 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,137 | ₩31,137 | ₩29,777 | ₩30,190 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,630 | ₩31,538 | ₩30,337 | ₩31,291 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,137 | ₩31,324 | ₩29,857 | ₩29,977 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,655 | ₩29,670 | ₩27,655 | ₩29,483 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,523 | ₩30,257 | ₩27,455 | ₩28,082 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,550 | ₩30,670 | ₩29,977 | ₩30,057 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,897 | ₩30,911 | ₩29,803 | ₩30,124 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,283 | ₩29,937 | ₩28,976 | ₩29,336 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,684 | ₩31,938 | ₩29,637 | ₩30,324 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,536 | ₩31,151 | ₩28,380 | ₩31,084 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,161 | ₩27,796 | ₩25,754 | ₩27,242 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,661 | ₩27,455 | ₩25,428 | ₩27,309 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,642 | ₩26,788 | ₩24,335 | ₩24,400 | -8.41% | 107.1만 |
|---|