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 | ₩81,651 | ₩81,707 | ₩78,070 | ₩80,205 | -1.77% | 34.4만 |
| 2026.10.08 | ₩79,054 | ₩82,508 | ₩77,139 | ₩78,759 | -0.37% | 61만 |
| 2026.10.07 | ₩80,326 | ₩82,561 | ₩80,218 | ₩81,490 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,450 | ₩87,019 | ₩83,130 | ₩83,592 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,673 | ₩86,471 | ₩81,664 | ₩84,784 | +1.33% | 74.1만 |
| 2026.10.02 | ₩87,033 | ₩88,264 | ₩83,291 | ₩84,235 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,896 | ₩85,310 | ₩81,196 | ₩83,646 | +0.90% | 70만 |
| 2026.09.30 | ₩81,035 | ₩83,659 | ₩80,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,816 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,370 | ₩82,334 | ₩78,773 | ₩80,004 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,628 | ₩79,991 | ₩75,640 | ₩79,549 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩77,139 | ₩77,856 | ₩74,971 | ₩77,568 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩76,149 | ₩76,965 | ₩73,471 | ₩75,600 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,747 | ₩78,378 | ₩73,632 | ₩78,184 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,207 | ₩77,139 | ₩73,779 | ₩76,898 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,774 | ₩75,774 | ₩73,158 | ₩75,158 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,480 | ₩73,458 | ₩71,262 | ₩73,364 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,624 | ₩72,547 | ₩70,405 | ₩70,894 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,763 | ₩70,780 | ₩67,420 | ₩68,839 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,272 | ₩70,272 | ₩66,965 | ₩68,397 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,749 | ₩72,012 | ₩68,478 | ₩68,785 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,992 | ₩77,829 | ₩75,814 | ₩76,778 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,315 | ₩76,624 | ₩73,900 | ₩74,663 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,631 | ₩78,933 | ₩76,283 | ₩77,487 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩78,103 | ₩78,987 | ₩75,640 | ₩77,876 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,895 | ₩76,015 | ₩72,541 | ₩75,479 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,415 | ₩70,794 | ₩66,670 | ₩70,713 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,428 | ₩71,008 | ₩67,607 | ₩70,459 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,352 | ₩71,369 | ₩68,156 | ₩69,294 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,636 | ₩74,930 | ₩70,164 | ₩71,717 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,532 | ₩78,973 | ₩73,685 | ₩74,228 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,790 | ₩80,593 | ₩77,046 | ₩79,107 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,778 | ₩77,896 | ₩74,569 | ₩77,139 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩79,147 | ₩79,402 | ₩75,861 | ₩76,457 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,960 | ₩79,268 | ₩75,064 | ₩76,189 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,205 | ₩81,397 | ₩76,818 | ₩80,593 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,915 | ₩81,812 | ₩78,036 | ₩78,813 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,514 | ₩90,514 | ₩80,995 | ₩81,945 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,406 | ₩92,099 | ₩86,524 | ₩88,465 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,605 | ₩98,734 | ₩94,784 | ₩96,217 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,298 | ₩96,565 | ₩92,040 | ₩95,119 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,629 | ₩97,997 | ₩92,562 | ₩95,306 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,388 | ₩96,388 | ₩92,535 | ₩92,629 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,447 | ₩91,491 | ₩87,354 | ₩90,380 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,934 | ₩94,670 | ₩86,564 | ₩86,711 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,433 | ₩92,709 | ₩86,511 | ₩91,464 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,363 | ₩91,411 | ₩84,382 | ₩87,461 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,727 | ₩94,905 | ₩87,702 | ₩87,809 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,993 | ₩102,830 | ₩92,415 | ₩95,413 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,426 | ₩110,836 | ₩96,090 | ₩107,409 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩108,172 | ₩111,358 | ₩100,635 | ₩100,768 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,637 | ₩100,554 | ₩92,492 | ₩100,367 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩90,192 | ₩91,785 | ₩82,668 | ₩83,338 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩97,020 | ₩98,211 | ₩87,742 | ₩91,170 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,870 | ₩117,262 | ₩99,001 | ₩104,825 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,384 | ₩125,843 | ₩113,808 | ₩115,870 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,616 | ₩131,721 | ₩123,206 | ₩125,870 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,483 | ₩131,962 | ₩121,974 | ₩127,624 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩119,284 | ₩128,782 | ₩118,119 | ₩128,320 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,554 | ₩116,097 | ₩109,096 | ₩112,041 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,775 | ₩113,473 | ₩103,513 | ₩110,943 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,945 | ₩123,742 | ₩110,421 | ₩112,108 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,520 | ₩133,073 | ₩116,204 | ₩124,732 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩130,087 | ₩130,529 | ₩123,454 | ₩126,981 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,521 | ₩129,766 | ₩120,836 | ₩121,037 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,370 | ₩135,215 | ₩124,304 | ₩134,278 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,572 | ₩134,960 | ₩127,437 | ₩129,110 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩112,135 | ₩119,591 | ₩109,256 | ₩118,895 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,725 | ₩120,132 | ₩110,408 | ₩113,808 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩139,164 | ₩141,732 | ₩127,671 | ₩128,079 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,568 | ₩151,568 | ₩127,738 | ₩131,493 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,878 | ₩152,056 | ₩135,643 | ₩149,633 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,578 | ₩151,988 | ₩141,681 | ₩150,316 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,590 | ₩141,373 | ₩121,800 | ₩141,186 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,832 | ₩126,366 | ₩117,142 | ₩125,843 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,395 | ₩130,395 | ₩119,522 | ₩127,222 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,786 | ₩125,040 | ₩115,910 | ₩119,658 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,462 | ₩125,629 | ₩118,105 | ₩123,434 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩135,215 | ₩136,085 | ₩126,513 | ₩133,354 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,815 | ₩133,340 | ₩126,968 | ₩132,015 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,909 | ₩125,584 | ₩118,065 | ₩119,752 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩118,038 | ₩121,827 | ₩114,638 | ₩114,825 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,921 | ₩123,916 | ₩118,172 | ₩119,779 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,299 | ₩117,950 | ₩110,113 | ₩116,204 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,885 | ₩113,246 | ₩97,515 | ₩112,509 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,271 | ₩108,091 | ₩92,374 | ₩96,618 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,943 | ₩103,339 | ₩89,697 | ₩95,855 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,777 | ₩91,555 | ₩86,122 | ₩89,362 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,277 | ₩91,705 | ₩83,592 | ₩84,221 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩93,046 | ₩96,725 | ₩90,192 | ₩95,132 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,612 | ₩102,214 | ₩96,578 | ₩96,993 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩96,203 | ₩102,589 | ₩94,257 | ₩100,340 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,950 | ₩95,601 | ₩91,705 | ₩93,727 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,650 | ₩97,729 | ₩91,170 | ₩95,748 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,689 | ₩98,057 | ₩89,349 | ₩93,914 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,916 | ₩102,624 | ₩95,186 | ₩98,720 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩97,031 | ₩97,997 | ₩91,036 | ₩97,368 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,554 | ₩92,712 | ₩88,398 | ₩92,321 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩88,037 | ₩89,362 | ₩86,029 | ₩87,448 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,349 | ₩90,554 | ₩86,741 | ₩88,037 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,547 | ₩88,198 | ₩83,231 | ₩86,457 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,671 | ₩99,671 | ₩88,532 | ₩89,161 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,870 | ₩99,015 | ₩91,344 | ₩98,091 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩99,068 | ₩100,420 | ₩97,729 | ₩99,751 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩101,154 | ₩102,261 | ₩95,387 | ₩99,490 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,506 | ₩100,407 | ₩93,981 | ₩98,104 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,759 | ₩104,423 | ₩98,734 | ₩103,018 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,965 | ₩100,876 | ₩95,762 | ₩99,631 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,355 | ₩97,408 | ₩90,728 | ₩95,360 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,424 | ₩97,134 | ₩88,974 | ₩97,073 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,664 | ₩90,768 | ₩75,775 | ₩90,728 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩91,183 | ₩93,392 | ₩86,685 | ₩93,338 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,756 | ₩88,358 | ₩84,342 | ₩86,243 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,618 | ₩88,412 | ₩84,877 | ₩88,318 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩91,103 | ₩91,705 | ₩84,014 | ₩85,319 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,987 | ₩94,229 | ₩83,191 | ₩89,081 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,865 | ₩95,320 | ₩88,251 | ₩94,624 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩95,039 | ₩97,557 | ₩90,032 | ₩94,958 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,224 | ₩93,847 | ₩87,608 | ₩91,585 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,920 | ₩89,831 | ₩84,784 | ₩87,716 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,752 | ₩89,215 | ₩85,359 | ₩86,377 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,890 | ₩90,714 | ₩86,143 | ₩86,296 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,742 | ₩89,416 | ₩85,025 | ₩88,023 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,667 | ₩87,555 | ₩83,940 | ₩85,252 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩84,041 | ₩86,256 | ₩81,932 | ₩86,122 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩84,141 | ₩87,796 | ₩80,995 | ₩85,694 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,652 | ₩81,877 | ₩77,648 | ₩80,955 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,506 | ₩77,969 | ₩73,076 | ₩76,979 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩71,021 | ₩74,703 | ₩70,499 | ₩73,913 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,276 | ₩74,301 | ₩68,772 | ₩70,512 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,872 | ₩66,121 | ₩62,513 | ₩65,398 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,903 | ₩65,465 | ₩62,480 | ₩63,939 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,521 | ₩66,617 | ₩59,481 | ₩64,421 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,314 | ₩67,099 | ₩63,504 | ₩64,006 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,557 | ₩62,487 | ₩57,754 | ₩62,400 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,212 | ₩62,212 | ₩55,666 | ₩56,389 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,843 | ₩62,092 | ₩59,575 | ₩60,552 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,914 | ₩65,914 | ₩60,632 | ₩60,847 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,348 | ₩70,820 | ₩66,951 | ₩68,491 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,408 | ₩70,298 | ₩64,394 | ₩68,478 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,211 | ₩67,230 | ₩64,153 | ₩65,291 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,290 | ₩68,946 | ₩62,560 | ₩62,694 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,588 | ₩69,589 | ₩58,049 | ₩68,437 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,524 | ₩64,421 | ₩60,539 | ₩62,667 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,445 | ₩66,389 | ₩60,378 | ₩63,752 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,473 | ₩59,039 | ₩56,241 | ₩57,018 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,442 | ₩58,156 | ₩55,157 | ₩55,465 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,899 | ₩59,051 | ₩54,976 | ₩55,746 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,299 | ₩60,150 | ₩56,897 | ₩60,017 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,425 | ₩60,673 | ₩55,425 | ₩58,169 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,761 | ₩56,415 | ₩51,435 | ₩55,866 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩56,094 | ₩58,904 | ₩52,051 | ₩53,577 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,994 | ₩62,694 | ₩56,643 | ₩59,294 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,841 | ₩63,993 | ₩59,679 | ₩62,453 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩60,057 | ₩61,864 | ₩58,798 | ₩60,900 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,753 | ₩65,340 | ₩60,726 | ₩65,037 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,860 | ₩64,113 | ₩59,026 | ₩63,658 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩70,164 | ₩70,164 | ₩61,248 | ₩62,788 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,277 | ₩73,632 | ₩69,026 | ₩70,164 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,545 | ₩74,074 | ₩67,844 | ₩71,731 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,771 | ₩68,491 | ₩65,599 | ₩68,397 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,805 | ₩67,607 | ₩63,323 | ₩67,407 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,948 | ₩64,153 | ₩60,129 | ₩64,046 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,413 | ₩65,050 | ₩59,869 | ₩64,046 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩61,074 | ₩63,899 | ₩58,276 | ₩63,015 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,718 | ₩62,855 | ₩58,638 | ₩62,614 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩64,033 | ₩64,247 | ₩58,389 | ₩58,812 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,583 | ₩65,224 | ₩60,244 | ₩63,712 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,522 | ₩63,538 | ₩54,078 | ₩60,606 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,175 | ₩46,783 | ₩42,880 | ₩45,665 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,480 | ₩43,162 | ₩39,085 | ₩43,041 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,097 | ₩38,402 | ₩36,475 | ₩38,181 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,605 | ₩42,224 | ₩36,187 | ₩37,499 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,666 | ₩43,041 | ₩39,467 | ₩40,672 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩40,069 | ₩42,211 | ₩39,186 | ₩41,676 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,273 | ₩44,273 | ₩39,868 | ₩40,618 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,662 | ₩44,848 | ₩41,515 | ₩44,835 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,318 | ₩42,332 | ₩40,658 | ₩41,341 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,949 | ₩41,930 | ₩38,295 | ₩41,502 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩42,037 | ₩42,748 | ₩40,819 | ₩40,953 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩44,005 | ₩44,072 | ₩41,287 | ₩42,064 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩46,013 | ₩46,013 | ₩42,814 | ₩44,273 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,412 | ₩44,729 | ₩41,475 | ₩44,554 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,775 | ₩42,325 | ₩39,159 | ₩40,926 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,467 | ₩40,149 | ₩38,516 | ₩39,868 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,621 | ₩42,077 | ₩38,503 | ₩38,583 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,988 | ₩39,975 | ₩34,808 | ₩37,378 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,743 | ₩36,669 | ₩33,469 | ₩34,982 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩31,073 | ₩33,215 | ₩30,122 | ₩33,000 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,591 | ₩32,130 | ₩29,881 | ₩31,822 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,966 | ₩31,086 | ₩28,703 | ₩30,189 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩30,015 | ₩32,592 | ₩29,453 | ₩31,608 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,422 | ₩30,611 | ₩28,362 | ₩30,510 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,101 | ₩29,493 | ₩27,873 | ₩28,034 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,691 | ₩27,552 | ₩25,450 | ₩27,324 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,436 | ₩25,477 | ₩24,566 | ₩24,673 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,664 | ₩25,932 | ₩25,262 | ₩25,410 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,928 | ₩25,691 | ₩24,526 | ₩25,436 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,249 | ₩25,744 | ₩24,874 | ₩25,370 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,062 | ₩25,423 | ₩24,807 | ₩25,209 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,486 | ₩25,262 | ₩24,473 | ₩24,834 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,138 | ₩24,653 | ₩23,659 | ₩24,593 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,361 | ₩23,736 | ₩23,301 | ₩23,589 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,920 | ₩23,468 | ₩22,692 | ₩23,080 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,629 | ₩23,730 | ₩22,230 | ₩22,357 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,415 | ₩23,885 | ₩23,107 | ₩23,509 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,098 | ₩24,191 | ₩23,254 | ₩23,736 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,780 | ₩24,914 | ₩23,495 | ₩23,857 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,620 | ₩25,423 | ₩24,124 | ₩25,021 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,071 | ₩25,021 | ₩23,904 | ₩24,821 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,227 | ₩24,207 | ₩22,946 | ₩24,044 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,272 | ₩25,035 | ₩23,509 | ₩23,656 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,348 | ₩23,984 | ₩23,308 | ₩23,576 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩23,053 | ₩23,428 | ₩22,810 | ₩23,281 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,317 | ₩23,689 | ₩22,012 | ₩23,495 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,384 | ₩22,719 | ₩21,962 | ₩22,237 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,090 | ₩22,612 | ₩21,782 | ₩22,143 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,223 | ₩22,705 | ₩22,223 | ₩22,491 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,982 | ₩22,692 | ₩21,737 | ₩22,357 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,684 | ₩21,822 | ₩20,371 | ₩21,701 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,894 | ₩20,657 | ₩19,747 | ₩20,483 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,238 | ₩20,630 | ₩19,051 | ₩19,867 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,697 | ₩20,934 | ₩19,004 | ₩19,077 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,720 | ₩20,550 | ₩19,626 | ₩20,001 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,131 | ₩20,068 | ₩19,131 | ₩19,466 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,184 | ₩19,881 | ₩18,836 | ₩19,131 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,863 | ₩20,043 | ₩18,860 | ₩19,599 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,608 | ₩21,715 | ₩19,586 | ₩19,921 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,424 | ₩23,910 | ₩21,581 | ₩21,608 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,791 | ₩21,266 | ₩20,135 | ₩20,363 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,650 | ₩20,858 | ₩20,081 | ₩20,644 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,660 | ₩20,115 | ₩18,823 | ₩20,041 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,772 | ₩22,772 | ₩20,162 | ₩20,202 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,152 | ₩22,652 | ₩20,871 | ₩22,357 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,371 | ₩23,268 | ₩20,450 | ₩21,052 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,644 | ₩31,193 | ₩29,613 | ₩30,684 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,658 | ₩31,314 | ₩29,841 | ₩30,363 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,407 | ₩32,331 | ₩30,243 | ₩30,537 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,925 | ₩31,929 | ₩30,082 | ₩31,555 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,247 | ₩31,247 | ₩29,881 | ₩30,296 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,738 | ₩31,648 | ₩30,443 | ₩31,401 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,243 | ₩31,434 | ₩29,961 | ₩30,082 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,752 | ₩29,774 | ₩27,752 | ₩29,587 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,627 | ₩30,363 | ₩27,552 | ₩28,181 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,658 | ₩30,778 | ₩30,082 | ₩30,162 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩30,002 | ₩31,019 | ₩29,908 | ₩30,229 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,386 | ₩30,042 | ₩29,078 | ₩29,439 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,796 | ₩32,050 | ₩29,741 | ₩30,430 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,636 | ₩31,260 | ₩28,479 | ₩31,193 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,253 | ₩27,893 | ₩25,845 | ₩27,337 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,751 | ₩27,552 | ₩25,517 | ₩27,404 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,735 | ₩26,882 | ₩24,420 | ₩24,486 | -8.41% | 107.1만 |
|---|