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 | ₩81,449 | ₩81,505 | ₩77,877 | ₩80,007 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,858 | ₩82,304 | ₩76,949 | ₩78,565 | -0.37% | 61만 |
| 2026.10.07 | ₩80,127 | ₩82,357 | ₩80,020 | ₩81,289 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,237 | ₩86,804 | ₩82,925 | ₩83,385 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,466 | ₩86,257 | ₩81,462 | ₩84,574 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,818 | ₩88,046 | ₩83,085 | ₩84,027 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,691 | ₩85,099 | ₩80,995 | ₩83,439 | +0.90% | 70만 |
| 2026.09.30 | ₩80,835 | ₩83,452 | ₩80,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,611 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,169 | ₩82,130 | ₩78,578 | ₩79,806 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,436 | ₩79,793 | ₩75,453 | ₩79,352 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩76,949 | ₩77,663 | ₩74,785 | ₩77,376 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩75,960 | ₩76,775 | ₩73,289 | ₩75,413 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,560 | ₩78,184 | ₩73,450 | ₩77,990 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,024 | ₩76,949 | ₩73,597 | ₩76,708 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,586 | ₩75,586 | ₩72,977 | ₩74,972 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,301 | ₩73,276 | ₩71,086 | ₩73,183 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,447 | ₩72,368 | ₩70,231 | ₩70,719 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,590 | ₩70,605 | ₩67,253 | ₩68,669 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,098 | ₩70,098 | ₩66,799 | ₩68,228 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,577 | ₩71,834 | ₩68,308 | ₩68,615 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,802 | ₩77,636 | ₩75,627 | ₩76,588 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,131 | ₩76,434 | ₩73,717 | ₩74,478 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,441 | ₩78,738 | ₩76,094 | ₩77,296 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,910 | ₩78,792 | ₩75,453 | ₩77,683 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,715 | ₩75,827 | ₩72,361 | ₩75,293 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,243 | ₩70,619 | ₩66,505 | ₩70,538 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,256 | ₩70,832 | ₩67,440 | ₩70,285 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,178 | ₩71,193 | ₩67,988 | ₩69,123 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,451 | ₩74,745 | ₩69,991 | ₩71,540 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,337 | ₩78,778 | ₩73,503 | ₩74,044 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,593 | ₩80,394 | ₩76,855 | ₩78,912 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,588 | ₩77,703 | ₩74,385 | ₩76,949 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩78,952 | ₩79,206 | ₩75,673 | ₩76,268 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,765 | ₩79,072 | ₩74,879 | ₩76,000 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,007 | ₩81,195 | ₩76,628 | ₩80,394 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,715 | ₩81,609 | ₩77,843 | ₩78,618 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,290 | ₩90,290 | ₩80,795 | ₩81,743 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,183 | ₩91,871 | ₩86,310 | ₩88,247 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,366 | ₩98,489 | ₩94,550 | ₩95,979 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,068 | ₩96,326 | ₩91,812 | ₩94,884 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,400 | ₩97,755 | ₩92,333 | ₩95,071 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,150 | ₩96,150 | ₩92,306 | ₩92,400 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,223 | ₩91,265 | ₩87,138 | ₩90,156 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,702 | ₩94,436 | ₩86,350 | ₩86,497 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,210 | ₩92,480 | ₩86,297 | ₩91,238 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,150 | ₩91,185 | ₩84,173 | ₩87,245 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,495 | ₩94,670 | ₩87,485 | ₩87,592 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,741 | ₩102,576 | ₩92,186 | ₩95,178 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,182 | ₩110,562 | ₩95,852 | ₩107,143 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,904 | ₩111,083 | ₩100,386 | ₩100,519 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,403 | ₩100,306 | ₩92,264 | ₩100,119 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩89,969 | ₩91,558 | ₩82,464 | ₩83,132 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,780 | ₩97,969 | ₩87,525 | ₩90,944 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,583 | ₩116,972 | ₩98,757 | ₩104,566 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,077 | ₩125,532 | ₩113,527 | ₩115,583 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,305 | ₩131,395 | ₩122,901 | ₩125,559 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,180 | ₩131,635 | ₩121,673 | ₩127,308 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩118,989 | ₩128,464 | ₩117,827 | ₩128,003 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,273 | ₩115,810 | ₩108,826 | ₩111,764 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,514 | ₩113,193 | ₩103,257 | ₩110,669 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,653 | ₩123,436 | ₩110,148 | ₩111,831 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,195 | ₩132,744 | ₩115,917 | ₩124,424 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,766 | ₩130,206 | ₩123,149 | ₩126,667 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,203 | ₩129,445 | ₩120,538 | ₩120,738 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,055 | ₩134,880 | ₩123,997 | ₩133,946 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,239 | ₩134,627 | ₩127,121 | ₩128,791 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,857 | ₩119,296 | ₩108,986 | ₩118,601 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,429 | ₩119,835 | ₩110,135 | ₩113,527 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,820 | ₩141,381 | ₩127,355 | ₩127,762 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,193 | ₩151,193 | ₩127,422 | ₩131,168 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,529 | ₩151,680 | ₩135,308 | ₩149,263 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,225 | ₩151,612 | ₩141,331 | ₩149,944 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,287 | ₩141,024 | ₩121,499 | ₩140,837 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,536 | ₩126,053 | ₩116,852 | ₩125,532 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,073 | ₩130,073 | ₩119,226 | ₩126,908 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,477 | ₩124,731 | ₩115,623 | ₩119,363 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,164 | ₩125,319 | ₩117,813 | ₩123,128 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,880 | ₩135,748 | ₩126,200 | ₩133,024 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,497 | ₩133,011 | ₩126,654 | ₩131,689 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,615 | ₩125,273 | ₩117,773 | ₩119,456 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,747 | ₩121,526 | ₩114,355 | ₩114,542 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,619 | ₩123,609 | ₩117,880 | ₩119,483 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,019 | ₩117,658 | ₩109,841 | ₩115,917 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,638 | ₩112,966 | ₩97,274 | ₩112,231 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,041 | ₩107,824 | ₩92,146 | ₩96,379 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,714 | ₩103,083 | ₩89,475 | ₩95,618 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,555 | ₩91,329 | ₩85,910 | ₩89,141 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,051 | ₩91,478 | ₩83,385 | ₩84,013 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,816 | ₩96,486 | ₩89,969 | ₩94,897 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,361 | ₩101,962 | ₩96,339 | ₩96,753 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩95,965 | ₩102,336 | ₩94,024 | ₩100,092 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,720 | ₩95,364 | ₩91,478 | ₩93,495 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,416 | ₩97,488 | ₩90,944 | ₩95,511 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,448 | ₩97,815 | ₩89,128 | ₩93,682 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,666 | ₩102,370 | ₩94,950 | ₩98,476 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,791 | ₩97,755 | ₩90,811 | ₩97,127 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,330 | ₩92,483 | ₩88,180 | ₩92,093 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,819 | ₩89,141 | ₩85,816 | ₩87,232 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,128 | ₩90,330 | ₩86,526 | ₩87,819 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,335 | ₩87,979 | ₩83,025 | ₩86,243 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,424 | ₩99,424 | ₩88,313 | ₩88,941 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,640 | ₩98,770 | ₩91,118 | ₩97,848 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,823 | ₩100,172 | ₩97,488 | ₩99,504 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,904 | ₩102,008 | ₩95,151 | ₩99,244 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,262 | ₩100,159 | ₩93,749 | ₩97,862 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,508 | ₩104,165 | ₩98,489 | ₩102,763 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,718 | ₩100,626 | ₩95,525 | ₩99,384 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,114 | ₩97,167 | ₩90,503 | ₩95,124 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,198 | ₩96,894 | ₩88,754 | ₩96,833 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,462 | ₩90,544 | ₩75,588 | ₩90,503 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩90,958 | ₩93,161 | ₩86,470 | ₩93,108 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,539 | ₩88,140 | ₩84,133 | ₩86,030 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,404 | ₩88,193 | ₩84,668 | ₩88,100 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,877 | ₩91,478 | ₩83,806 | ₩85,108 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,767 | ₩93,996 | ₩82,985 | ₩88,861 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,630 | ₩95,084 | ₩88,033 | ₩94,390 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,804 | ₩97,316 | ₩89,809 | ₩94,723 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,006 | ₩93,615 | ₩87,392 | ₩91,358 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,701 | ₩89,609 | ₩84,574 | ₩87,499 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,537 | ₩88,994 | ₩85,148 | ₩86,163 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,672 | ₩90,490 | ₩85,930 | ₩86,083 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,525 | ₩89,195 | ₩84,814 | ₩87,806 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,455 | ₩87,338 | ₩83,733 | ₩85,041 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,833 | ₩86,043 | ₩81,730 | ₩85,910 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,933 | ₩87,579 | ₩80,795 | ₩85,482 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,458 | ₩81,675 | ₩77,456 | ₩80,755 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,319 | ₩77,777 | ₩72,896 | ₩76,788 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,846 | ₩74,518 | ₩70,325 | ₩73,730 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,099 | ₩74,117 | ₩68,602 | ₩70,338 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,714 | ₩65,958 | ₩62,359 | ₩65,237 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,743 | ₩65,304 | ₩62,325 | ₩63,781 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,374 | ₩66,452 | ₩59,334 | ₩64,262 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,155 | ₩66,933 | ₩63,347 | ₩63,848 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,413 | ₩62,332 | ₩57,611 | ₩62,245 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,058 | ₩62,058 | ₩55,528 | ₩56,249 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,695 | ₩61,938 | ₩59,428 | ₩60,402 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,751 | ₩65,751 | ₩60,483 | ₩60,696 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,176 | ₩70,645 | ₩66,786 | ₩68,322 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,249 | ₩70,124 | ₩64,235 | ₩68,308 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,050 | ₩67,064 | ₩63,995 | ₩65,130 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,121 | ₩68,776 | ₩62,406 | ₩62,539 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,441 | ₩69,417 | ₩57,905 | ₩68,268 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,367 | ₩64,262 | ₩60,389 | ₩62,512 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,296 | ₩66,225 | ₩60,229 | ₩63,594 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,331 | ₩58,893 | ₩56,102 | ₩56,877 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,303 | ₩58,012 | ₩55,021 | ₩55,328 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,753 | ₩58,905 | ₩54,840 | ₩55,608 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,157 | ₩60,002 | ₩56,757 | ₩59,868 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,288 | ₩60,523 | ₩55,288 | ₩58,025 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,630 | ₩56,276 | ₩51,308 | ₩55,728 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,955 | ₩58,758 | ₩51,922 | ₩53,445 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,843 | ₩62,539 | ₩56,503 | ₩59,147 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,686 | ₩63,835 | ₩59,532 | ₩62,299 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,908 | ₩61,711 | ₩58,653 | ₩60,750 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,603 | ₩65,178 | ₩60,576 | ₩64,876 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,710 | ₩63,955 | ₩58,880 | ₩63,501 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩69,991 | ₩69,991 | ₩61,097 | ₩62,633 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,096 | ₩73,450 | ₩68,856 | ₩69,991 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,375 | ₩73,890 | ₩67,677 | ₩71,553 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,606 | ₩68,322 | ₩65,437 | ₩68,228 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,648 | ₩67,440 | ₩63,167 | ₩67,240 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,793 | ₩63,995 | ₩59,980 | ₩63,888 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,259 | ₩64,890 | ₩59,721 | ₩63,888 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,923 | ₩63,741 | ₩58,132 | ₩62,860 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,573 | ₩62,699 | ₩58,493 | ₩62,459 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,875 | ₩64,088 | ₩58,244 | ₩58,666 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,431 | ₩65,063 | ₩60,095 | ₩63,554 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,383 | ₩63,380 | ₩53,944 | ₩60,456 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,068 | ₩46,667 | ₩42,774 | ₩45,552 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,382 | ₩43,055 | ₩38,988 | ₩42,935 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,005 | ₩38,307 | ₩36,384 | ₩38,087 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,504 | ₩42,120 | ₩36,097 | ₩37,406 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,561 | ₩42,935 | ₩39,369 | ₩40,571 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩39,970 | ₩42,107 | ₩39,089 | ₩41,573 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,163 | ₩44,163 | ₩39,770 | ₩40,518 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,559 | ₩44,738 | ₩41,412 | ₩44,724 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,214 | ₩42,227 | ₩40,558 | ₩41,239 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,850 | ₩41,826 | ₩38,201 | ₩41,399 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,933 | ₩42,642 | ₩40,718 | ₩40,851 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,896 | ₩43,963 | ₩41,185 | ₩41,960 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,899 | ₩45,899 | ₩42,708 | ₩44,163 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,307 | ₩44,619 | ₩41,372 | ₩44,444 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,676 | ₩42,220 | ₩39,062 | ₩40,825 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,369 | ₩40,050 | ₩38,421 | ₩39,770 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,523 | ₩41,973 | ₩38,408 | ₩38,488 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,902 | ₩39,877 | ₩34,722 | ₩37,286 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,660 | ₩36,578 | ₩33,386 | ₩34,895 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩30,996 | ₩33,133 | ₩30,048 | ₩32,919 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,515 | ₩32,051 | ₩29,807 | ₩31,744 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,889 | ₩31,009 | ₩28,632 | ₩30,114 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,941 | ₩32,512 | ₩29,380 | ₩31,530 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,352 | ₩30,535 | ₩28,292 | ₩30,435 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,031 | ₩29,420 | ₩27,804 | ₩27,964 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,627 | ₩27,484 | ₩25,387 | ₩27,257 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,374 | ₩25,414 | ₩24,506 | ₩24,612 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,601 | ₩25,868 | ₩25,200 | ₩25,347 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,866 | ₩25,627 | ₩24,465 | ₩25,374 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,187 | ₩25,681 | ₩24,813 | ₩25,307 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,000 | ₩25,360 | ₩24,746 | ₩25,147 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,425 | ₩25,200 | ₩24,412 | ₩24,773 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,078 | ₩24,592 | ₩23,600 | ₩24,532 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,304 | ₩23,678 | ₩23,244 | ₩23,531 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,863 | ₩23,410 | ₩22,636 | ₩23,023 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,571 | ₩23,671 | ₩22,175 | ₩22,302 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,357 | ₩23,826 | ₩23,050 | ₩23,451 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,038 | ₩24,132 | ₩23,197 | ₩23,678 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,719 | ₩24,853 | ₩23,437 | ₩23,798 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,559 | ₩25,360 | ₩24,065 | ₩24,960 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,011 | ₩24,960 | ₩23,844 | ₩24,759 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,170 | ₩24,148 | ₩22,890 | ₩23,985 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,212 | ₩24,973 | ₩23,451 | ₩23,597 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,290 | ₩23,925 | ₩23,250 | ₩23,517 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩22,996 | ₩23,370 | ₩22,753 | ₩23,223 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,262 | ₩23,631 | ₩21,957 | ₩23,437 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,329 | ₩22,663 | ₩21,908 | ₩22,182 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,035 | ₩22,556 | ₩21,728 | ₩22,088 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,168 | ₩22,649 | ₩22,168 | ₩22,436 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,928 | ₩22,636 | ₩21,684 | ₩22,302 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,633 | ₩21,768 | ₩20,320 | ₩21,648 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,845 | ₩20,606 | ₩19,698 | ₩20,432 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,190 | ₩20,579 | ₩19,003 | ₩19,818 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,646 | ₩20,882 | ₩18,957 | ₩19,030 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,671 | ₩20,499 | ₩19,578 | ₩19,952 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,084 | ₩20,018 | ₩19,084 | ₩19,417 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,137 | ₩19,831 | ₩18,790 | ₩19,084 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,816 | ₩19,993 | ₩18,814 | ₩19,551 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,554 | ₩21,661 | ₩19,538 | ₩19,871 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,369 | ₩23,851 | ₩21,527 | ₩21,554 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,740 | ₩21,214 | ₩20,085 | ₩20,312 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,599 | ₩20,806 | ₩20,032 | ₩20,593 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,611 | ₩20,065 | ₩18,776 | ₩19,992 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,716 | ₩22,716 | ₩20,112 | ₩20,152 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,100 | ₩22,596 | ₩20,820 | ₩22,302 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,315 | ₩23,210 | ₩20,399 | ₩21,000 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,568 | ₩31,116 | ₩29,540 | ₩30,609 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,582 | ₩31,236 | ₩29,767 | ₩30,288 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,330 | ₩32,251 | ₩30,168 | ₩30,462 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,849 | ₩31,850 | ₩30,008 | ₩31,477 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,169 | ₩31,169 | ₩29,807 | ₩30,221 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,662 | ₩31,570 | ₩30,368 | ₩31,323 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,168 | ₩31,356 | ₩29,887 | ₩30,008 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,684 | ₩29,700 | ₩27,684 | ₩29,513 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,554 | ₩30,288 | ₩27,484 | ₩28,111 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,582 | ₩30,702 | ₩30,008 | ₩30,088 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,927 | ₩30,942 | ₩29,834 | ₩30,154 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,313 | ₩29,967 | ₩29,006 | ₩29,367 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,717 | ₩31,971 | ₩29,667 | ₩30,355 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,565 | ₩31,183 | ₩28,409 | ₩31,116 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,188 | ₩27,824 | ₩25,781 | ₩27,270 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,687 | ₩27,484 | ₩25,454 | ₩27,337 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,669 | ₩26,816 | ₩24,360 | ₩24,425 | -8.41% | 107.1만 |
|---|