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 | ₩81,470 | ₩81,527 | ₩77,897 | ₩80,028 | -1.77% | 34.4만 |
| 2026.10.08 | ₩78,879 | ₩82,325 | ₩76,969 | ₩78,585 | -0.37% | 61만 |
| 2026.10.07 | ₩80,148 | ₩82,379 | ₩80,041 | ₩81,310 | +1.45% | 57.9만 |
| 2026.10.06 | ₩86,259 | ₩86,827 | ₩82,947 | ₩83,407 | -3.31% | 60.9만 |
| 2026.10.05 | ₩83,488 | ₩86,279 | ₩81,484 | ₩84,596 | +1.33% | 74.1만 |
| 2026.10.02 | ₩86,840 | ₩88,069 | ₩83,107 | ₩84,049 | -3.21% | 75.3만 |
| 2026.10.01 | ₩82,713 | ₩85,121 | ₩81,016 | ₩83,461 | +0.90% | 70만 |
| 2026.09.30 | ₩80,856 | ₩83,474 | ₩80,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,633 |
| +2.20% |
| 106.8만 |
| 2026.09.29 | ₩81,190 | ₩82,152 | ₩78,598 | ₩79,827 | -1.68% | 70.4만 |
|---|
| 2026.09.28 | ₩77,456 | ₩79,814 | ₩75,473 | ₩79,373 | +2.47% | 69.9만 |
|---|
| 2026.09.25 | ₩76,969 | ₩77,683 | ₩74,805 | ₩77,396 | +0.56% | 38.1만 |
|---|
| 2026.09.24 | ₩75,980 | ₩76,795 | ₩73,309 | ₩75,433 | -0.72% | 59.8만 |
|---|
| 2026.09.23 | ₩75,580 | ₩78,204 | ₩73,469 | ₩78,011 | +3.22% | 62.1만 |
|---|
| 2026.09.22 | ₩74,043 | ₩76,969 | ₩73,616 | ₩76,728 | +3.63% | 81.2만 |
|---|
| 2026.09.21 | ₩75,606 | ₩75,606 | ₩72,996 | ₩74,992 | -0.81% | 74.4만 |
|---|
| 2026.09.18 | ₩72,320 | ₩73,295 | ₩71,105 | ₩73,202 | +1.22% | 148.6만 |
|---|
| 2026.09.17 | ₩71,465 | ₩72,387 | ₩70,250 | ₩70,737 | -1.02% | 59.2만 |
|---|
| 2026.09.16 | ₩69,609 | ₩70,624 | ₩67,271 | ₩68,687 | -1.32% | 66만 |
|---|
| 2026.09.15 | ₩70,116 | ₩70,116 | ₩66,817 | ₩68,246 | -2.67% | 62.7만 |
|---|
| 2026.09.14 | ₩69,595 | ₩71,853 | ₩68,326 | ₩68,633 | -1.38% | 71.8만 |
|---|
| 2026.09.11 | ₩76,822 | ₩77,657 | ₩75,646 | ₩76,608 | -0.28% | 57.3만 |
|---|
| 2026.09.10 | ₩74,150 | ₩76,455 | ₩73,736 | ₩74,498 | +0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩76,461 | ₩78,759 | ₩76,114 | ₩77,316 | +1.12% | 56.2만 |
|---|
| 2026.09.08 | ₩77,931 | ₩78,812 | ₩75,473 | ₩77,703 | -0.29% | 65만 |
|---|
| 2026.09.04 | ₩72,734 | ₩75,847 | ₩72,380 | ₩75,312 | +3.54% | 69.2만 |
|---|
| 2026.09.03 | ₩69,261 | ₩70,637 | ₩66,523 | ₩70,557 | +1.87% | 64만 |
|---|
| 2026.09.02 | ₩69,275 | ₩70,851 | ₩67,458 | ₩70,303 | +1.48% | 60만 |
|---|
| 2026.09.01 | ₩70,196 | ₩71,211 | ₩68,006 | ₩69,141 | -1.50% | 73.6만 |
|---|
| 2026.08.31 | ₩74,471 | ₩74,765 | ₩70,009 | ₩71,559 | -3.91% | 93.5만 |
|---|
| 2026.08.28 | ₩78,358 | ₩78,799 | ₩73,522 | ₩74,063 | -5.48% | 59.4만 |
|---|
| 2026.08.27 | ₩79,614 | ₩80,415 | ₩76,875 | ₩78,932 | -0.86% | 49.2만 |
|---|
| 2026.08.26 | ₩76,608 | ₩77,724 | ₩74,404 | ₩76,969 | +0.47% | 48.2만 |
|---|
| 2026.08.25 | ₩78,972 | ₩79,226 | ₩75,693 | ₩76,288 | -3.40% | 40.5만 |
|---|
| 2026.08.24 | ₩78,785 | ₩79,093 | ₩74,898 | ₩76,020 | -3.51% | 62.6만 |
|---|
| 2026.08.21 | ₩80,028 | ₩81,217 | ₩76,648 | ₩80,415 | +0.48% | 55.2만 |
|---|
| 2026.08.20 | ₩80,736 | ₩81,631 | ₩77,864 | ₩78,639 | -2.60% | 74.1만 |
|---|
| 2026.08.19 | ₩90,313 | ₩90,313 | ₩80,816 | ₩81,764 | -9.47% | 79.8만 |
|---|
| 2026.08.18 | ₩90,207 | ₩91,895 | ₩86,333 | ₩88,270 | -2.15% | 78.3만 |
|---|
| 2026.08.17 | ₩96,391 | ₩98,515 | ₩94,575 | ₩96,004 | -0.40% | 73.4만 |
|---|
| 2026.08.14 | ₩93,092 | ₩96,351 | ₩91,836 | ₩94,909 | +1.95% | 47.6만 |
|---|
| 2026.08.13 | ₩92,424 | ₩97,781 | ₩92,357 | ₩95,096 | +2.89% | 50.5만 |
|---|
| 2026.08.12 | ₩96,175 | ₩96,175 | ₩92,330 | ₩92,424 | -3.90% | 70만 |
|---|
| 2026.08.11 | ₩90,247 | ₩91,289 | ₩87,161 | ₩90,180 | -0.07% | 49.5만 |
|---|
| 2026.08.10 | ₩93,726 | ₩94,461 | ₩86,373 | ₩86,520 | -7.69% | 106.3만 |
|---|
| 2026.08.07 | ₩90,233 | ₩92,504 | ₩86,319 | ₩91,262 | +1.14% | 84만 |
|---|
| 2026.08.06 | ₩86,172 | ₩91,208 | ₩84,195 | ₩87,268 | +1.27% | 92.7만 |
|---|
| 2026.08.05 | ₩93,519 | ₩94,695 | ₩87,508 | ₩87,615 | -6.31% | 132.4만 |
|---|
| 2026.08.04 | ₩101,768 | ₩102,603 | ₩92,210 | ₩95,202 | -6.45% | 248.9만 |
|---|
| 2026.08.03 | ₩98,208 | ₩110,591 | ₩95,877 | ₩107,171 | +9.13% | 146.5만 |
|---|
| 2026.07.31 | ₩107,933 | ₩111,112 | ₩100,412 | ₩100,546 | -6.84% | 123.4만 |
|---|
| 2026.07.30 | ₩94,428 | ₩100,332 | ₩92,288 | ₩100,145 | +6.05% | 84.1만 |
|---|
| 2026.07.29 | ₩89,993 | ₩91,582 | ₩82,486 | ₩83,154 | -7.60% | 98.9만 |
|---|
| 2026.07.28 | ₩96,805 | ₩97,994 | ₩87,548 | ₩90,968 | -6.03% | 147.6만 |
|---|
| 2026.07.27 | ₩115,613 | ₩117,003 | ₩98,782 | ₩104,593 | -9.53% | 128.5만 |
|---|
| 2026.07.24 | ₩124,109 | ₩125,565 | ₩113,556 | ₩115,613 | -6.85% | 49.6만 |
|---|
| 2026.07.23 | ₩125,338 | ₩131,429 | ₩122,934 | ₩125,592 | +0.20% | 55만 |
|---|
| 2026.07.22 | ₩122,212 | ₩131,670 | ₩121,705 | ₩127,342 | +4.20% | 63.7만 |
|---|
| 2026.07.21 | ₩119,020 | ₩128,497 | ₩117,858 | ₩128,036 | +7.58% | 67.4만 |
|---|
| 2026.07.20 | ₩113,303 | ₩115,841 | ₩108,854 | ₩111,793 | -1.33% | 83.5만 |
|---|
| 2026.07.17 | ₩105,542 | ₩113,222 | ₩103,284 | ₩110,698 | +4.89% | 152.1만 |
|---|
| 2026.07.16 | ₩117,684 | ₩123,468 | ₩110,177 | ₩111,860 | -4.95% | 82.1만 |
|---|
| 2026.07.15 | ₩131,229 | ₩132,779 | ₩115,947 | ₩124,456 | -5.16% | 79.3만 |
|---|
| 2026.07.14 | ₩129,800 | ₩130,241 | ₩123,181 | ₩126,701 | -2.39% | 95.8만 |
|---|
| 2026.07.13 | ₩128,237 | ₩129,479 | ₩120,569 | ₩120,770 | -5.82% | 86.7만 |
|---|
| 2026.07.10 | ₩127,088 | ₩134,916 | ₩124,029 | ₩133,981 | +5.42% | 88.3만 |
|---|
| 2026.07.09 | ₩134,275 | ₩134,662 | ₩127,155 | ₩128,825 | -4.06% | 97.9만 |
|---|
| 2026.07.08 | ₩111,887 | ₩119,327 | ₩109,015 | ₩118,632 | +6.03% | 172.3만 |
|---|
| 2026.07.07 | ₩119,461 | ₩119,867 | ₩110,163 | ₩113,556 | -4.94% | 122.4만 |
|---|
| 2026.07.06 | ₩138,856 | ₩141,418 | ₩127,389 | ₩127,796 | -7.97% | 103.9만 |
|---|
| 2026.07.02 | ₩151,233 | ₩151,233 | ₩127,455 | ₩131,202 | -13.24% | 190.4만 |
|---|
| 2026.07.01 | ₩140,566 | ₩151,720 | ₩135,343 | ₩149,302 | +6.21% | 251.9만 |
|---|
| 2026.06.30 | ₩142,263 | ₩151,652 | ₩141,368 | ₩149,984 | +5.43% | 122.9만 |
|---|
| 2026.06.29 | ₩122,319 | ₩141,060 | ₩121,531 | ₩140,873 | +15.17% | 109.2만 |
|---|
| 2026.06.26 | ₩119,567 | ₩126,086 | ₩116,883 | ₩125,565 | +5.02% | 342.4만 |
|---|
| 2026.06.25 | ₩130,107 | ₩130,107 | ₩119,258 | ₩126,941 | -2.43% | 112.9만 |
|---|
| 2026.06.24 | ₩124,510 | ₩124,764 | ₩115,654 | ₩119,394 | -4.11% | 86.8만 |
|---|
| 2026.06.23 | ₩120,195 | ₩125,351 | ₩117,844 | ₩123,161 | +2.47% | 81.2만 |
|---|
| 2026.06.22 | ₩134,916 | ₩135,784 | ₩126,233 | ₩133,059 | -1.38% | 122.1만 |
|---|
| 2026.06.18 | ₩128,531 | ₩133,046 | ₩126,687 | ₩131,723 | +2.48% | 173.4만 |
|---|
| 2026.06.17 | ₩118,646 | ₩125,306 | ₩117,804 | ₩119,487 | +0.71% | 110.7만 |
|---|
| 2026.06.16 | ₩117,777 | ₩121,558 | ₩114,385 | ₩114,572 | -2.72% | 93만 |
|---|
| 2026.06.15 | ₩121,651 | ₩123,642 | ₩117,911 | ₩119,514 | -1.76% | 123.5만 |
|---|
| 2026.06.12 | ₩113,049 | ₩117,689 | ₩109,870 | ₩115,947 | +2.56% | 112.5만 |
|---|
| 2026.06.11 | ₩99,664 | ₩112,995 | ₩97,300 | ₩112,261 | +12.64% | 130.8만 |
|---|
| 2026.06.10 | ₩93,065 | ₩107,852 | ₩92,170 | ₩96,405 | +3.59% | 173.4만 |
|---|
| 2026.06.09 | ₩92,738 | ₩103,110 | ₩89,499 | ₩95,643 | +3.13% | 118.3만 |
|---|
| 2026.06.08 | ₩89,579 | ₩91,353 | ₩85,932 | ₩89,165 | -0.46% | 69.8만 |
|---|
| 2026.06.05 | ₩91,075 | ₩91,502 | ₩83,407 | ₩84,035 | -7.73% | 81만 |
|---|
| 2026.06.04 | ₩92,841 | ₩96,512 | ₩89,993 | ₩94,922 | +2.24% | 90.6만 |
|---|
| 2026.06.03 | ₩101,387 | ₩101,988 | ₩96,365 | ₩96,779 | -4.55% | 69.9만 |
|---|
| 2026.06.02 | ₩95,991 | ₩102,362 | ₩94,048 | ₩100,118 | +4.30% | 283.1만 |
|---|
| 2026.06.01 | ₩92,745 | ₩95,389 | ₩91,502 | ₩93,519 | +0.84% | 102만 |
|---|
| 2026.05.29 | ₩94,441 | ₩97,513 | ₩90,968 | ₩95,536 | +1.16% | 120.9만 |
|---|
| 2026.05.28 | ₩97,473 | ₩97,841 | ₩89,151 | ₩93,706 | -3.86% | 89만 |
|---|
| 2026.05.27 | ₩100,693 | ₩102,397 | ₩94,975 | ₩98,502 | -2.18% | 92.9만 |
|---|
| 2026.05.26 | ₩96,816 | ₩97,781 | ₩90,834 | ₩97,153 | +0.35% | 172.3만 |
|---|
| 2026.05.22 | ₩90,354 | ₩92,507 | ₩88,203 | ₩92,117 | +1.95% | 111만 |
|---|
| 2026.05.21 | ₩87,842 | ₩89,165 | ₩85,839 | ₩87,254 | -0.67% | 66만 |
|---|
| 2026.05.20 | ₩89,151 | ₩90,354 | ₩86,549 | ₩87,842 | -1.47% | 72.8만 |
|---|
| 2026.05.19 | ₩85,358 | ₩88,003 | ₩83,047 | ₩86,266 | +1.06% | 153.2만 |
|---|
| 2026.05.18 | ₩99,450 | ₩99,450 | ₩88,336 | ₩88,964 | -10.54% | 138.5만 |
|---|
| 2026.05.15 | ₩92,664 | ₩98,796 | ₩91,142 | ₩97,874 | +5.62% | 88.3만 |
|---|
| 2026.05.14 | ₩98,849 | ₩100,198 | ₩97,513 | ₩99,530 | +0.69% | 51.1만 |
|---|
| 2026.05.13 | ₩100,930 | ₩102,035 | ₩95,176 | ₩99,270 | -1.65% | 77.2만 |
|---|
| 2026.05.12 | ₩98,288 | ₩100,185 | ₩93,773 | ₩97,887 | -0.41% | 97.6만 |
|---|
| 2026.05.11 | ₩101,534 | ₩104,192 | ₩98,515 | ₩102,790 | +1.24% | 108.3만 |
|---|
| 2026.05.08 | ₩99,744 | ₩100,653 | ₩95,550 | ₩99,410 | -0.33% | 107.6만 |
|---|
| 2026.05.07 | ₩97,139 | ₩97,193 | ₩90,527 | ₩95,149 | -2.05% | 119.9만 |
|---|
| 2026.05.06 | ₩91,222 | ₩96,919 | ₩88,777 | ₩96,859 | +6.18% | 121.3만 |
|---|
| 2026.05.05 | ₩81,484 | ₩90,567 | ₩75,608 | ₩90,527 | +11.10% | 269.9만 |
|---|
| 2026.05.04 | ₩90,981 | ₩93,185 | ₩86,493 | ₩93,132 | +2.36% | 245.3만 |
|---|
| 2026.05.01 | ₩87,562 | ₩88,163 | ₩84,155 | ₩86,052 | -1.72% | 71.6만 |
|---|
| 2026.04.30 | ₩86,426 | ₩88,216 | ₩84,690 | ₩88,123 | +1.96% | 69.6만 |
|---|
| 2026.04.29 | ₩90,901 | ₩91,502 | ₩83,828 | ₩85,131 | -6.35% | 81.3만 |
|---|
| 2026.04.28 | ₩88,791 | ₩94,020 | ₩83,007 | ₩88,884 | +0.11% | 103.4만 |
|---|
| 2026.04.27 | ₩94,655 | ₩95,109 | ₩88,056 | ₩94,414 | -0.25% | 101.1만 |
|---|
| 2026.04.24 | ₩94,828 | ₩97,341 | ₩89,833 | ₩94,748 | -0.08% | 73만 |
|---|
| 2026.04.23 | ₩88,029 | ₩93,640 | ₩87,415 | ₩91,382 | +3.81% | 96.3만 |
|---|
| 2026.04.22 | ₩88,724 | ₩89,632 | ₩84,596 | ₩87,522 | -1.36% | 51.2만 |
|---|
| 2026.04.21 | ₩86,560 | ₩89,018 | ₩85,171 | ₩86,186 | -0.43% | 62.6만 |
|---|
| 2026.04.20 | ₩87,695 | ₩90,514 | ₩85,952 | ₩86,106 | -1.81% | 71.8만 |
|---|
| 2026.04.17 | ₩87,548 | ₩89,218 | ₩84,837 | ₩87,829 | +0.32% | 58.2만 |
|---|
| 2026.04.16 | ₩85,478 | ₩87,361 | ₩83,755 | ₩85,064 | -0.48% | 79.2만 |
|---|
| 2026.04.15 | ₩83,855 | ₩86,066 | ₩81,751 | ₩85,932 | +2.48% | 80.8만 |
|---|
| 2026.04.14 | ₩83,955 | ₩87,602 | ₩80,816 | ₩85,505 | +1.85% | 118.1만 |
|---|
| 2026.04.13 | ₩78,478 | ₩81,696 | ₩77,476 | ₩80,776 | +2.93% | 77.3만 |
|---|
| 2026.04.10 | ₩75,339 | ₩77,797 | ₩72,915 | ₩76,809 | +1.95% | 66.8만 |
|---|
| 2026.04.09 | ₩70,864 | ₩74,538 | ₩70,343 | ₩73,750 | +4.07% | 62.6만 |
|---|
| 2026.04.08 | ₩71,118 | ₩74,137 | ₩68,620 | ₩70,357 | -1.07% | 85.4만 |
|---|
| 2026.04.07 | ₩63,731 | ₩65,975 | ₩62,375 | ₩65,254 | +2.39% | 55.1만 |
|---|
| 2026.04.06 | ₩64,760 | ₩65,321 | ₩62,342 | ₩63,798 | -1.49% | 31.4만 |
|---|
| 2026.04.02 | ₩59,390 | ₩66,469 | ₩59,350 | ₩64,279 | +8.23% | 32.3만 |
|---|
| 2026.04.01 | ₩64,172 | ₩66,950 | ₩63,364 | ₩63,865 | -0.48% | 65만 |
|---|
| 2026.03.31 | ₩58,428 | ₩62,348 | ₩57,626 | ₩62,262 | +6.56% | 66.6만 |
|---|
| 2026.03.30 | ₩62,075 | ₩62,075 | ₩55,543 | ₩56,264 | -9.36% | 66.6만 |
|---|
| 2026.03.27 | ₩59,710 | ₩61,954 | ₩59,443 | ₩60,418 | +1.19% | 51.2만 |
|---|
| 2026.03.26 | ₩65,768 | ₩65,768 | ₩60,498 | ₩60,712 | -7.69% | 72만 |
|---|
| 2026.03.25 | ₩69,194 | ₩70,664 | ₩66,803 | ₩68,340 | -1.24% | 53.2만 |
|---|
| 2026.03.24 | ₩64,265 | ₩70,143 | ₩64,252 | ₩68,326 | +6.32% | 81.5만 |
|---|
| 2026.03.23 | ₩65,067 | ₩67,081 | ₩64,012 | ₩65,147 | +0.12% | 58.3만 |
|---|
| 2026.03.20 | ₩68,139 | ₩68,794 | ₩62,422 | ₩62,556 | -8.19% | 118.8만 |
|---|
| 2026.03.19 | ₩59,456 | ₩69,435 | ₩57,920 | ₩68,286 | +14.85% | 79.1만 |
|---|
| 2026.03.18 | ₩63,384 | ₩64,279 | ₩60,405 | ₩62,529 | -1.35% | 54.1만 |
|---|
| 2026.03.17 | ₩60,311 | ₩66,242 | ₩60,245 | ₩63,611 | +5.47% | 93.9만 |
|---|
| 2026.03.16 | ₩57,346 | ₩58,909 | ₩56,117 | ₩56,892 | -0.79% | 63.6만 |
|---|
| 2026.03.13 | ₩56,317 | ₩58,027 | ₩55,035 | ₩55,342 | -1.73% | 47.2만 |
|---|
| 2026.03.12 | ₩58,769 | ₩58,921 | ₩54,855 | ₩55,623 | -5.35% | 57.6만 |
|---|
| 2026.03.11 | ₩57,172 | ₩60,017 | ₩56,772 | ₩59,884 | +4.74% | 52.8만 |
|---|
| 2026.03.10 | ₩55,302 | ₩60,538 | ₩55,302 | ₩58,041 | +4.95% | 62.6만 |
|---|
| 2026.03.09 | ₩52,644 | ₩56,291 | ₩51,321 | ₩55,743 | +5.89% | 67.3만 |
|---|
| 2026.03.06 | ₩55,970 | ₩58,774 | ₩51,936 | ₩53,459 | -4.49% | 112만 |
|---|
| 2026.03.05 | ₩60,859 | ₩62,556 | ₩56,518 | ₩59,163 | -2.79% | 64.9만 |
|---|
| 2026.03.04 | ₩62,702 | ₩63,851 | ₩59,547 | ₩62,315 | -0.62% | 79만 |
|---|
| 2026.03.03 | ₩59,924 | ₩61,727 | ₩58,668 | ₩60,766 | +1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩60,619 | ₩65,195 | ₩60,592 | ₩64,893 | +7.05% | 69.2만 |
|---|
| 2026.02.27 | ₩60,725 | ₩63,971 | ₩58,895 | ₩63,517 | +4.60% | 138.3만 |
|---|
| 2026.02.26 | ₩70,009 | ₩70,009 | ₩61,113 | ₩62,649 | -10.51% | 126.1만 |
|---|
| 2026.02.25 | ₩73,115 | ₩73,469 | ₩68,874 | ₩70,009 | -4.25% | 115.6만 |
|---|
| 2026.02.24 | ₩68,393 | ₩73,910 | ₩67,694 | ₩71,572 | +4.65% | 110.4만 |
|---|
| 2026.02.23 | ₩66,623 | ₩68,340 | ₩65,454 | ₩68,246 | +2.44% | 86.8만 |
|---|
| 2026.02.20 | ₩63,664 | ₩67,458 | ₩63,183 | ₩67,258 | +5.64% | 103.9만 |
|---|
| 2026.02.19 | ₩62,809 | ₩64,012 | ₩59,996 | ₩63,905 | +1.74% | 61.8만 |
|---|
| 2026.02.18 | ₩62,275 | ₩64,907 | ₩59,737 | ₩63,905 | +2.62% | 78.7만 |
|---|
| 2026.02.17 | ₩60,939 | ₩63,758 | ₩58,147 | ₩62,876 | +3.18% | 115.7만 |
|---|
| 2026.02.13 | ₩58,588 | ₩62,716 | ₩58,508 | ₩62,475 | +6.63% | 140.2만 |
|---|
| 2026.02.12 | ₩63,891 | ₩64,105 | ₩58,260 | ₩58,682 | -8.15% | 170.7만 |
|---|
| 2026.02.11 | ₩61,447 | ₩65,080 | ₩60,111 | ₩63,571 | +3.46% | 198만 |
|---|
| 2026.02.10 | ₩56,397 | ₩63,397 | ₩53,958 | ₩60,472 | +7.22% | 570만 |
|---|
| 2026.02.09 | ₩43,080 | ₩46,680 | ₩42,786 | ₩45,564 | +5.77% | 160.5만 |
|---|
| 2026.02.06 | ₩39,393 | ₩43,066 | ₩38,999 | ₩42,946 | +9.02% | 92.6만 |
|---|
| 2026.02.05 | ₩37,015 | ₩38,317 | ₩36,394 | ₩38,097 | +2.92% | 108.4만 |
|---|
| 2026.02.04 | ₩40,515 | ₩42,131 | ₩36,107 | ₩37,416 | -7.65% | 100.8만 |
|---|
| 2026.02.03 | ₩42,572 | ₩42,946 | ₩39,379 | ₩40,582 | -4.68% | 59.9만 |
|---|
| 2026.02.02 | ₩39,980 | ₩42,118 | ₩39,099 | ₩41,583 | +4.01% | 66.2만 |
|---|
| 2026.01.30 | ₩44,175 | ₩44,175 | ₩39,780 | ₩40,528 | -8.26% | 94.6만 |
|---|
| 2026.01.29 | ₩41,570 | ₩44,749 | ₩41,423 | ₩44,736 | +7.62% | 106만 |
|---|
| 2026.01.28 | ₩42,225 | ₩42,238 | ₩40,568 | ₩41,250 | -2.31% | 89.2만 |
|---|
| 2026.01.27 | ₩39,860 | ₩41,837 | ₩38,211 | ₩41,410 | +3.89% | 96.1만 |
|---|
| 2026.01.26 | ₩41,944 | ₩42,653 | ₩40,729 | ₩40,862 | -2.58% | 61.7만 |
|---|
| 2026.01.23 | ₩43,908 | ₩43,975 | ₩41,196 | ₩41,971 | -4.41% | 78만 |
|---|
| 2026.01.22 | ₩45,911 | ₩45,911 | ₩42,719 | ₩44,175 | -3.78% | 63.7만 |
|---|
| 2026.01.21 | ₩42,318 | ₩44,630 | ₩41,383 | ₩44,455 | +5.05% | 109.1만 |
|---|
| 2026.01.20 | ₩39,687 | ₩42,231 | ₩39,072 | ₩40,835 | +2.89% | 106.3만 |
|---|
| 2026.01.16 | ₩39,379 | ₩40,061 | ₩38,431 | ₩39,780 | +1.02% | 83.2만 |
|---|
| 2026.01.15 | ₩39,533 | ₩41,984 | ₩38,418 | ₩38,498 | -2.62% | 196.3만 |
|---|
| 2026.01.14 | ₩34,911 | ₩39,887 | ₩34,731 | ₩37,296 | +6.83% | 204.3만 |
|---|
| 2026.01.13 | ₩33,669 | ₩36,588 | ₩33,395 | ₩34,904 | +3.67% | 127.9만 |
|---|
| 2026.01.12 | ₩31,004 | ₩33,141 | ₩30,056 | ₩32,927 | +6.20% | 71.4만 |
|---|
| 2026.01.09 | ₩30,523 | ₩32,059 | ₩29,815 | ₩31,752 | +4.03% | 62.7만 |
|---|
| 2026.01.08 | ₩30,897 | ₩31,017 | ₩28,640 | ₩30,122 | -2.51% | 123.5만 |
|---|
| 2026.01.07 | ₩29,949 | ₩32,520 | ₩29,388 | ₩31,538 | +5.31% | 125.9만 |
|---|
| 2026.01.06 | ₩28,359 | ₩30,543 | ₩28,299 | ₩30,443 | +7.35% | 83.8만 |
|---|
| 2026.01.05 | ₩28,038 | ₩29,428 | ₩27,811 | ₩27,972 | -0.24% | 68.4만 |
|---|
| 2026.01.02 | ₩25,634 | ₩27,491 | ₩25,394 | ₩27,264 | +6.36% | 75.8만 |
|---|
| 2025.12.31 | ₩25,380 | ₩25,420 | ₩24,512 | ₩24,619 | -3.00% | 31.4만 |
|---|
| 2025.12.30 | ₩25,607 | ₩25,874 | ₩25,207 | ₩25,353 | -0.99% | 50.4만 |
|---|
| 2025.12.29 | ₩24,873 | ₩25,634 | ₩24,472 | ₩25,380 | +2.04% | 32.1만 |
|---|
| 2025.12.26 | ₩25,193 | ₩25,687 | ₩24,819 | ₩25,313 | +0.48% | 27.9만 |
|---|
| 2025.12.24 | ₩25,006 | ₩25,367 | ₩24,752 | ₩25,153 | +0.59% | 21.8만 |
|---|
| 2025.12.23 | ₩24,432 | ₩25,207 | ₩24,418 | ₩24,779 | +1.42% | 42.5만 |
|---|
| 2025.12.22 | ₩24,084 | ₩24,599 | ₩23,606 | ₩24,539 | +1.89% | 54.7만 |
|---|
| 2025.12.19 | ₩23,310 | ₩23,684 | ₩23,250 | ₩23,537 | +0.97% | 64.9만 |
|---|
| 2025.12.18 | ₩22,869 | ₩23,417 | ₩22,642 | ₩23,029 | +0.70% | 53.4만 |
|---|
| 2025.12.17 | ₩23,577 | ₩23,677 | ₩22,181 | ₩22,308 | -5.38% | 53만 |
|---|
| 2025.12.16 | ₩23,363 | ₩23,832 | ₩23,056 | ₩23,457 | +0.40% | 44.9만 |
|---|
| 2025.12.15 | ₩24,044 | ₩24,138 | ₩23,203 | ₩23,684 | -1.50% | 57.2만 |
|---|
| 2025.12.12 | ₩24,726 | ₩24,859 | ₩23,443 | ₩23,804 | -3.73% | 62.7만 |
|---|
| 2025.12.11 | ₩24,565 | ₩25,367 | ₩24,071 | ₩24,966 | +1.63% | 69.8만 |
|---|
| 2025.12.10 | ₩24,018 | ₩24,966 | ₩23,851 | ₩24,766 | +3.11% | 75.9만 |
|---|
| 2025.12.09 | ₩23,176 | ₩24,154 | ₩22,896 | ₩23,991 | +3.52% | 43.4만 |
|---|
| 2025.12.08 | ₩24,218 | ₩24,979 | ₩23,457 | ₩23,604 | -2.54% | 67.3만 |
|---|
| 2025.12.05 | ₩23,296 | ₩23,931 | ₩23,256 | ₩23,523 | +0.97% | 56.3만 |
|---|
| 2025.12.04 | ₩23,002 | ₩23,377 | ₩22,759 | ₩23,230 | +0.99% | 58.8만 |
|---|
| 2025.12.03 | ₩22,268 | ₩23,637 | ₩21,963 | ₩23,443 | +5.28% | 83.4만 |
|---|
| 2025.12.02 | ₩22,335 | ₩22,669 | ₩21,914 | ₩22,188 | -0.66% | 68.1만 |
|---|
| 2025.12.01 | ₩22,041 | ₩22,562 | ₩21,733 | ₩22,094 | +0.24% | 66.6만 |
|---|
| 2025.11.28 | ₩22,174 | ₩22,655 | ₩22,174 | ₩22,441 | +1.20% | 23.7만 |
|---|
| 2025.11.26 | ₩21,934 | ₩22,642 | ₩21,689 | ₩22,308 | +1.71% | 64.8만 |
|---|
| 2025.11.25 | ₩20,638 | ₩21,774 | ₩20,326 | ₩21,653 | +4.92% | 57.7만 |
|---|
| 2025.11.24 | ₩19,850 | ₩20,611 | ₩19,703 | ₩20,438 | +2.96% | 55.7만 |
|---|
| 2025.11.21 | ₩19,195 | ₩20,585 | ₩19,008 | ₩19,823 | +3.27% | 113.4만 |
|---|
| 2025.11.20 | ₩20,651 | ₩20,888 | ₩18,962 | ₩19,035 | -7.83% | 100.1만 |
|---|
| 2025.11.19 | ₩19,676 | ₩20,505 | ₩19,583 | ₩19,957 | +1.43% | 66만 |
|---|
| 2025.11.18 | ₩19,089 | ₩20,024 | ₩19,089 | ₩19,423 | +1.75% | 64.5만 |
|---|
| 2025.11.17 | ₩19,142 | ₩19,837 | ₩18,795 | ₩19,089 | -0.28% | 86.4만 |
|---|
| 2025.11.14 | ₩18,821 | ₩19,998 | ₩18,819 | ₩19,556 | +3.90% | 71.7만 |
|---|
| 2025.11.13 | ₩21,560 | ₩21,667 | ₩19,543 | ₩19,877 | -7.81% | 113.3만 |
|---|
| 2025.11.12 | ₩22,375 | ₩23,857 | ₩21,533 | ₩21,560 | -3.64% | 132.5만 |
|---|
| 2025.11.11 | ₩20,745 | ₩21,219 | ₩20,090 | ₩20,318 | -2.06% | 67.7만 |
|---|
| 2025.11.10 | ₩20,605 | ₩20,812 | ₩20,037 | ₩20,598 | -0.03% | 77.7만 |
|---|
| 2025.11.07 | ₩19,616 | ₩20,070 | ₩18,781 | ₩19,997 | +1.94% | 135.4만 |
|---|
| 2025.11.06 | ₩22,722 | ₩22,722 | ₩20,117 | ₩20,157 | -11.29% | 128.4만 |
|---|
| 2025.11.05 | ₩21,106 | ₩22,602 | ₩20,825 | ₩22,308 | +5.70% | 148.8만 |
|---|
| 2025.11.04 | ₩22,321 | ₩23,216 | ₩20,404 | ₩21,005 | -5.89% | 392.5만 |
|---|
| 2025.11.03 | ₩30,576 | ₩31,124 | ₩29,548 | ₩30,617 | +0.13% | 90.3만 |
|---|
| 2025.10.31 | ₩30,590 | ₩31,244 | ₩29,775 | ₩30,296 | -0.96% | 64.9만 |
|---|
| 2025.10.30 | ₩31,338 | ₩32,260 | ₩30,176 | ₩30,470 | -2.77% | 73.5만 |
|---|
| 2025.10.29 | ₩30,857 | ₩31,859 | ₩30,015 | ₩31,485 | +2.03% | 75.7만 |
|---|
| 2025.10.28 | ₩31,178 | ₩31,178 | ₩29,815 | ₩30,229 | -3.04% | 62.5만 |
|---|
| 2025.10.27 | ₩30,670 | ₩31,578 | ₩30,376 | ₩31,331 | +2.16% | 71.3만 |
|---|
| 2025.10.24 | ₩30,176 | ₩31,365 | ₩29,895 | ₩30,015 | -0.53% | 71.4만 |
|---|
| 2025.10.23 | ₩27,691 | ₩29,708 | ₩27,691 | ₩29,521 | +6.61% | 56.8만 |
|---|
| 2025.10.22 | ₩29,561 | ₩30,296 | ₩27,491 | ₩28,119 | -4.88% | 79.7만 |
|---|
| 2025.10.21 | ₩30,590 | ₩30,710 | ₩30,015 | ₩30,096 | -1.62% | 68.6만 |
|---|
| 2025.10.20 | ₩29,935 | ₩30,950 | ₩29,842 | ₩30,162 | +0.76% | 83.3만 |
|---|
| 2025.10.17 | ₩29,321 | ₩29,975 | ₩29,014 | ₩29,374 | +0.18% | 77.6만 |
|---|
| 2025.10.16 | ₩31,725 | ₩31,979 | ₩29,675 | ₩30,363 | -4.29% | 123.7만 |
|---|
| 2025.10.15 | ₩28,573 | ₩31,191 | ₩28,416 | ₩31,124 | +8.93% | 145.6만 |
|---|
| 2025.10.14 | ₩26,195 | ₩27,831 | ₩25,788 | ₩27,277 | +4.13% | 81.5만 |
|---|
| 2025.10.13 | ₩25,694 | ₩27,491 | ₩25,460 | ₩27,344 | +6.42% | 78.3만 |
|---|
| 2025.10.10 | ₩26,676 | ₩26,823 | ₩24,366 | ₩24,432 | -8.41% | 107.1만 |
|---|