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 | ₩81,646 | ₩81,702 | ₩78,065 | ₩80,200 | -1.77% | 34.4만 |
| 2026.10.08 | ₩79,049 | ₩82,503 | ₩77,135 | ₩78,755 | -0.37% | 61만 |
| 2026.10.07 | ₩80,321 | ₩82,556 | ₩80,214 | ₩81,485 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,445 | ₩87,014 | ₩83,125 | ₩83,587 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,668 | ₩86,465 | ₩81,659 | ₩84,779 | +1.33% | 74.1만 |
| 2026.10.02 | ₩87,028 | ₩88,259 | ₩83,286 | ₩84,230 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,891 | ₩85,305 | ₩81,191 | ₩83,641 | +0.90% | 70만 |
| 2026.09.30 | ₩81,030 | ₩83,654 | ₩80,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,811 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,365 | ₩82,329 | ₩78,768 | ₩80,000 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,623 | ₩79,986 | ₩75,635 | ₩79,544 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩77,135 | ₩77,851 | ₩74,966 | ₩77,563 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩76,144 | ₩76,961 | ₩73,467 | ₩75,595 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,743 | ₩78,373 | ₩73,627 | ₩78,179 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,203 | ₩77,135 | ₩73,775 | ₩76,894 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,769 | ₩75,769 | ₩73,154 | ₩75,153 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,476 | ₩73,453 | ₩71,258 | ₩73,360 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,619 | ₩72,543 | ₩70,401 | ₩70,890 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,759 | ₩70,776 | ₩67,416 | ₩68,835 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,267 | ₩70,267 | ₩66,961 | ₩68,393 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,745 | ₩72,008 | ₩68,473 | ₩68,781 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,987 | ₩77,824 | ₩75,809 | ₩76,773 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,310 | ₩76,619 | ₩73,895 | ₩74,658 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,626 | ₩78,929 | ₩76,278 | ₩77,483 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩78,099 | ₩78,982 | ₩75,635 | ₩77,871 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,891 | ₩76,010 | ₩72,536 | ₩75,475 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,411 | ₩70,789 | ₩66,666 | ₩70,709 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,424 | ₩71,004 | ₩67,603 | ₩70,455 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,348 | ₩71,365 | ₩68,152 | ₩69,290 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,631 | ₩74,926 | ₩70,160 | ₩71,713 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,527 | ₩78,969 | ₩73,681 | ₩74,223 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,785 | ₩80,589 | ₩77,041 | ₩79,103 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,773 | ₩77,891 | ₩74,564 | ₩77,135 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩79,143 | ₩79,397 | ₩75,856 | ₩76,452 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,955 | ₩79,263 | ₩75,060 | ₩76,184 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,200 | ₩81,392 | ₩76,813 | ₩80,589 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,910 | ₩81,807 | ₩78,032 | ₩78,808 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,508 | ₩90,508 | ₩80,990 | ₩81,941 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,401 | ₩92,093 | ₩86,519 | ₩88,460 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,599 | ₩98,728 | ₩94,779 | ₩96,211 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,293 | ₩96,559 | ₩92,034 | ₩95,113 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,623 | ₩97,991 | ₩92,556 | ₩95,301 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,382 | ₩96,382 | ₩92,530 | ₩92,623 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,441 | ₩91,485 | ₩87,349 | ₩90,374 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,928 | ₩94,665 | ₩86,559 | ₩86,706 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,428 | ₩92,704 | ₩86,506 | ₩91,459 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,358 | ₩91,405 | ₩84,377 | ₩87,456 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,721 | ₩94,899 | ₩87,697 | ₩87,804 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,987 | ₩102,824 | ₩92,409 | ₩95,408 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,420 | ₩110,829 | ₩96,084 | ₩107,402 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩108,165 | ₩111,351 | ₩100,629 | ₩100,762 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,631 | ₩100,548 | ₩92,487 | ₩100,361 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩90,187 | ₩91,780 | ₩82,663 | ₩83,333 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩97,014 | ₩98,206 | ₩87,737 | ₩91,164 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,863 | ₩117,255 | ₩98,995 | ₩104,819 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,377 | ₩125,836 | ₩113,801 | ₩115,863 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,608 | ₩131,713 | ₩123,199 | ₩125,863 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,476 | ₩131,954 | ₩121,967 | ₩127,616 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩119,276 | ₩128,774 | ₩118,112 | ₩128,312 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,547 | ₩116,090 | ₩109,089 | ₩112,034 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,769 | ₩113,467 | ₩103,507 | ₩110,936 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,938 | ₩123,734 | ₩110,414 | ₩112,101 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,512 | ₩133,065 | ₩116,197 | ₩124,725 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩130,080 | ₩130,521 | ₩123,446 | ₩126,974 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,513 | ₩129,758 | ₩120,829 | ₩121,030 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,362 | ₩135,207 | ₩124,296 | ₩134,270 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,564 | ₩134,952 | ₩127,429 | ₩129,102 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩112,128 | ₩119,584 | ₩109,250 | ₩118,888 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,718 | ₩120,125 | ₩110,401 | ₩113,801 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩139,156 | ₩141,723 | ₩127,663 | ₩128,072 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,559 | ₩151,559 | ₩127,730 | ₩131,485 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,869 | ₩152,047 | ₩135,635 | ₩149,624 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,569 | ₩151,979 | ₩141,673 | ₩150,307 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,583 | ₩141,365 | ₩121,793 | ₩141,177 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,825 | ₩126,358 | ₩117,135 | ₩125,836 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,387 | ₩130,387 | ₩119,515 | ₩127,215 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,778 | ₩125,033 | ₩115,903 | ₩119,651 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,454 | ₩125,622 | ₩118,098 | ₩123,426 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩135,207 | ₩136,077 | ₩126,505 | ₩133,346 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,808 | ₩133,333 | ₩126,960 | ₩132,007 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,902 | ₩125,576 | ₩118,058 | ₩119,745 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩118,031 | ₩121,820 | ₩114,631 | ₩114,819 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,914 | ₩123,908 | ₩118,165 | ₩119,772 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,292 | ₩117,943 | ₩110,106 | ₩116,197 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,879 | ₩113,239 | ₩97,509 | ₩112,503 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,266 | ₩108,085 | ₩92,369 | ₩96,613 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,938 | ₩103,333 | ₩89,692 | ₩95,849 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,772 | ₩91,550 | ₩86,117 | ₩89,357 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,271 | ₩91,700 | ₩83,587 | ₩84,216 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩93,041 | ₩96,720 | ₩90,187 | ₩95,127 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,606 | ₩102,208 | ₩96,572 | ₩96,987 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩96,198 | ₩102,583 | ₩94,251 | ₩100,334 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,945 | ₩95,595 | ₩91,700 | ₩93,721 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,645 | ₩97,724 | ₩91,164 | ₩95,742 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,683 | ₩98,052 | ₩89,344 | ₩93,908 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,910 | ₩102,618 | ₩95,180 | ₩98,714 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩97,025 | ₩97,991 | ₩91,030 | ₩97,362 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,548 | ₩92,706 | ₩88,393 | ₩92,315 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩88,032 | ₩89,357 | ₩86,024 | ₩87,443 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,344 | ₩90,548 | ₩86,736 | ₩88,032 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,542 | ₩88,192 | ₩83,226 | ₩86,452 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,665 | ₩99,665 | ₩88,527 | ₩89,156 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,864 | ₩99,009 | ₩91,338 | ₩98,085 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩99,062 | ₩100,414 | ₩97,724 | ₩99,745 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩101,148 | ₩102,255 | ₩95,381 | ₩99,484 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,500 | ₩100,401 | ₩93,975 | ₩98,098 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,753 | ₩104,417 | ₩98,728 | ₩103,011 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,959 | ₩100,870 | ₩95,756 | ₩99,625 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,349 | ₩97,402 | ₩90,722 | ₩95,354 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,418 | ₩97,128 | ₩88,969 | ₩97,068 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,659 | ₩90,763 | ₩75,771 | ₩90,722 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩91,177 | ₩93,386 | ₩86,680 | ₩93,333 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,750 | ₩88,353 | ₩84,337 | ₩86,238 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,613 | ₩88,406 | ₩84,872 | ₩88,313 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩91,097 | ₩91,700 | ₩84,009 | ₩85,314 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,982 | ₩94,223 | ₩83,186 | ₩89,076 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,859 | ₩95,314 | ₩88,246 | ₩94,618 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩95,033 | ₩97,551 | ₩90,026 | ₩94,953 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,219 | ₩93,841 | ₩87,603 | ₩91,579 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,915 | ₩89,825 | ₩84,779 | ₩87,710 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,746 | ₩89,210 | ₩85,354 | ₩86,372 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,884 | ₩90,709 | ₩86,137 | ₩86,291 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,737 | ₩89,410 | ₩85,020 | ₩88,018 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,662 | ₩87,550 | ₩83,935 | ₩85,247 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩84,036 | ₩86,251 | ₩81,927 | ₩86,117 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩84,136 | ₩87,791 | ₩80,990 | ₩85,689 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,647 | ₩81,872 | ₩77,643 | ₩80,950 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,502 | ₩77,965 | ₩73,072 | ₩76,974 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩71,017 | ₩74,698 | ₩70,495 | ₩73,909 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,271 | ₩74,297 | ₩68,768 | ₩70,508 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,868 | ₩66,117 | ₩62,510 | ₩65,395 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,899 | ₩65,461 | ₩62,476 | ₩63,935 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,518 | ₩66,613 | ₩59,478 | ₩64,417 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,310 | ₩67,095 | ₩63,500 | ₩64,002 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,554 | ₩62,483 | ₩57,751 | ₩62,396 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,208 | ₩62,208 | ₩55,662 | ₩56,385 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,839 | ₩62,088 | ₩59,571 | ₩60,548 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,910 | ₩65,910 | ₩60,629 | ₩60,843 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,344 | ₩70,816 | ₩66,947 | ₩68,487 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,404 | ₩70,294 | ₩64,391 | ₩68,473 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,207 | ₩67,226 | ₩64,150 | ₩65,287 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,286 | ₩68,942 | ₩62,557 | ₩62,690 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,585 | ₩69,585 | ₩58,045 | ₩68,433 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,520 | ₩64,417 | ₩60,535 | ₩62,664 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,441 | ₩66,385 | ₩60,374 | ₩63,748 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,470 | ₩59,036 | ₩56,238 | ₩57,014 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,439 | ₩58,152 | ₩55,154 | ₩55,462 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,895 | ₩59,048 | ₩54,973 | ₩55,743 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,296 | ₩60,147 | ₩56,894 | ₩60,013 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,421 | ₩60,669 | ₩55,421 | ₩58,166 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,757 | ₩56,412 | ₩51,432 | ₩55,863 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩56,091 | ₩58,901 | ₩52,048 | ₩53,574 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,990 | ₩62,690 | ₩56,640 | ₩59,290 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,838 | ₩63,989 | ₩59,676 | ₩62,449 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩60,053 | ₩61,860 | ₩58,795 | ₩60,897 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,749 | ₩65,336 | ₩60,723 | ₩65,033 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,856 | ₩64,109 | ₩59,022 | ₩63,654 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩70,160 | ₩70,160 | ₩61,245 | ₩62,784 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,273 | ₩73,627 | ₩69,022 | ₩70,160 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,540 | ₩74,069 | ₩67,840 | ₩71,726 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,767 | ₩68,487 | ₩65,595 | ₩68,393 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,801 | ₩67,603 | ₩63,320 | ₩67,403 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,945 | ₩64,150 | ₩60,125 | ₩64,042 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,409 | ₩65,046 | ₩59,866 | ₩64,042 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩61,071 | ₩63,895 | ₩58,273 | ₩63,012 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,715 | ₩62,851 | ₩58,634 | ₩62,610 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩64,029 | ₩64,243 | ₩58,385 | ₩58,808 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,579 | ₩65,220 | ₩60,241 | ₩63,708 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,519 | ₩63,534 | ₩54,075 | ₩60,602 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,172 | ₩46,780 | ₩42,878 | ₩45,662 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,478 | ₩43,159 | ₩39,083 | ₩43,039 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,095 | ₩38,400 | ₩36,472 | ₩38,179 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,602 | ₩42,222 | ₩36,185 | ₩37,496 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,664 | ₩43,039 | ₩39,464 | ₩40,669 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩40,067 | ₩42,209 | ₩39,183 | ₩41,673 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,270 | ₩44,270 | ₩39,866 | ₩40,616 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,660 | ₩44,846 | ₩41,512 | ₩44,832 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,316 | ₩42,329 | ₩40,656 | ₩41,338 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,946 | ₩41,927 | ₩38,293 | ₩41,499 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩42,035 | ₩42,745 | ₩40,816 | ₩40,950 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩44,002 | ₩44,069 | ₩41,285 | ₩42,061 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩46,010 | ₩46,010 | ₩42,811 | ₩44,270 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,409 | ₩44,727 | ₩41,472 | ₩44,551 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,772 | ₩42,322 | ₩39,156 | ₩40,923 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,464 | ₩40,147 | ₩38,514 | ₩39,866 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,618 | ₩42,075 | ₩38,500 | ₩38,581 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,986 | ₩39,973 | ₩34,806 | ₩37,376 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,741 | ₩36,666 | ₩33,467 | ₩34,980 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩31,071 | ₩33,213 | ₩30,120 | ₩32,998 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,589 | ₩32,128 | ₩29,879 | ₩31,820 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,964 | ₩31,084 | ₩28,701 | ₩30,187 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩30,013 | ₩32,590 | ₩29,451 | ₩31,606 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,420 | ₩30,609 | ₩28,360 | ₩30,509 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,099 | ₩29,491 | ₩27,871 | ₩28,032 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,689 | ₩27,550 | ₩25,448 | ₩27,322 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,435 | ₩25,475 | ₩24,565 | ₩24,672 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,662 | ₩25,930 | ₩25,261 | ₩25,408 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,926 | ₩25,689 | ₩24,525 | ₩25,435 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,248 | ₩25,743 | ₩24,873 | ₩25,368 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,060 | ₩25,422 | ₩24,806 | ₩25,207 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,484 | ₩25,261 | ₩24,471 | ₩24,833 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,136 | ₩24,652 | ₩23,657 | ₩24,592 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,360 | ₩23,735 | ₩23,300 | ₩23,588 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,918 | ₩23,467 | ₩22,691 | ₩23,079 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,628 | ₩23,728 | ₩22,229 | ₩22,356 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,414 | ₩23,883 | ₩23,106 | ₩23,507 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,096 | ₩24,190 | ₩23,253 | ₩23,735 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,779 | ₩24,913 | ₩23,494 | ₩23,855 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,618 | ₩25,422 | ₩24,123 | ₩25,020 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,069 | ₩25,020 | ₩23,902 | ₩24,819 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,226 | ₩24,206 | ₩22,945 | ₩24,043 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,270 | ₩25,033 | ₩23,507 | ₩23,654 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,347 | ₩23,982 | ₩23,306 | ₩23,574 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩23,052 | ₩23,427 | ₩22,808 | ₩23,280 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,316 | ₩23,688 | ₩22,011 | ₩23,494 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,383 | ₩22,717 | ₩21,961 | ₩22,235 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,088 | ₩22,610 | ₩21,780 | ₩22,142 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,222 | ₩22,704 | ₩22,222 | ₩22,490 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,981 | ₩22,691 | ₩21,736 | ₩22,356 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,683 | ₩21,820 | ₩20,369 | ₩21,700 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,893 | ₩20,656 | ₩19,746 | ₩20,482 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,237 | ₩20,629 | ₩19,049 | ₩19,866 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,696 | ₩20,933 | ₩19,003 | ₩19,076 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,719 | ₩20,549 | ₩19,625 | ₩20,000 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,130 | ₩20,067 | ₩19,130 | ₩19,464 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,183 | ₩19,879 | ₩18,835 | ₩19,130 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,862 | ₩20,041 | ₩18,859 | ₩19,598 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,606 | ₩21,713 | ₩19,585 | ₩19,920 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,423 | ₩23,909 | ₩21,580 | ₩21,606 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,790 | ₩21,265 | ₩20,134 | ₩20,361 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,649 | ₩20,857 | ₩20,080 | ₩20,642 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,659 | ₩20,114 | ₩18,822 | ₩20,040 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,771 | ₩22,771 | ₩20,161 | ₩20,201 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,151 | ₩22,650 | ₩20,870 | ₩22,356 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,369 | ₩23,266 | ₩20,448 | ₩21,051 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,642 | ₩31,191 | ₩29,612 | ₩30,683 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,656 | ₩31,312 | ₩29,839 | ₩30,361 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,405 | ₩32,329 | ₩30,241 | ₩30,535 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,924 | ₩31,928 | ₩30,080 | ₩31,553 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,245 | ₩31,245 | ₩29,879 | ₩30,294 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,736 | ₩31,646 | ₩30,442 | ₩31,399 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,241 | ₩31,432 | ₩29,960 | ₩30,080 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,751 | ₩29,772 | ₩27,751 | ₩29,585 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,625 | ₩30,361 | ₩27,550 | ₩28,179 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,656 | ₩30,776 | ₩30,080 | ₩30,160 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩30,000 | ₩31,017 | ₩29,906 | ₩30,227 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,384 | ₩30,040 | ₩29,076 | ₩29,438 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,794 | ₩32,048 | ₩29,739 | ₩30,428 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,634 | ₩31,258 | ₩28,478 | ₩31,191 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,252 | ₩27,891 | ₩25,843 | ₩27,336 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,750 | ₩27,550 | ₩25,515 | ₩27,403 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,733 | ₩26,881 | ₩24,419 | ₩24,484 | -8.41% | 107.1만 |
|---|