시장 데이터를 불러오는 중
전체 종목
아이콘 과거 주가
ICON plc - Ordinary Shares · ICLR · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICON plc - Ordinary Shares · ICLR · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩223,837 | ₩227,602 | ₩219,053 | ₩219,991 | -1.72% | 74.6만 |
| 2026.10.08 | ₩216,574 | ₩221,036 | ₩213,278 | ₩220,433 | +1.78% | 102.6만 |
| 2026.10.07 | ₩215,649 | ₩221,398 | ₩210,892 | ₩219,870 | +1.96% | 77.6만 |
| 2026.10.06 | ₩227,388 | ₩238,081 | ₩215,931 | ₩216,668 | -4.71% | 98.4만 |
| 2026.10.05 | ₩215,837 | ₩226,142 | ₩215,730 | ₩225,566 | +4.51% | 93.3만 |
| 2026.10.02 | ₩216,882 | ₩218,999 | ₩214,953 | ₩217,150 | +0.12% | 67.6만 |
| 2026.10.01 | ₩227,790 | ₩228,098 | ₩215,609 | ₩216,882 | -4.79% | 67.7만 |
| 2026.09.30 | ₩225,097 | ₩228,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,790 |
| +1.20% |
| 85.1만 |
| 2026.09.29 | ₩233,833 | ₩236,782 | ₩227,442 | ₩228,272 | -2.38% | 144.3만 |
|---|
| 2026.09.28 | ₩229,318 | ₩235,669 | ₩226,973 | ₩235,267 | +2.59% | 134.2만 |
|---|
| 2026.09.25 | ₩232,895 | ₩234,396 | ₩228,393 | ₩230,926 | -0.85% | 96.6만 |
|---|
| 2026.09.24 | ₩219,482 | ₩234,504 | ₩219,482 | ₩233,029 | +6.17% | 161.9만 |
|---|
| 2026.09.23 | ₩224,815 | ₩226,839 | ₩218,973 | ₩219,629 | -2.31% | 106.5만 |
|---|
| 2026.09.22 | ₩228,540 | ₩230,537 | ₩223,931 | ₩223,931 | -2.02% | 105.6만 |
|---|
| 2026.09.21 | ₩220,581 | ₩227,736 | ₩218,638 | ₩227,200 | +3.00% | 103.2만 |
|---|
| 2026.09.18 | ₩227,133 | ₩227,133 | ₩217,874 | ₩219,911 | -3.18% | 112.3만 |
|---|
| 2026.09.17 | ₩234,517 | ₩237,854 | ₩227,053 | ₩227,375 | -3.05% | 117.2만 |
|---|
| 2026.09.16 | ₩232,507 | ₩235,294 | ₩230,604 | ₩233,083 | +0.25% | 81.9만 |
|---|
| 2026.09.15 | ₩225,150 | ₩231,743 | ₩224,748 | ₩231,086 | +2.64% | 86.2만 |
|---|
| 2026.09.14 | ₩229,827 | ₩232,359 | ₩224,855 | ₩226,370 | -1.50% | 132.5만 |
|---|
| 2026.09.11 | ₩222,015 | ₩235,348 | ₩222,015 | ₩226,879 | +2.19% | 171만 |
|---|
| 2026.09.10 | ₩213,425 | ₩223,154 | ₩209,981 | ₩222,028 | +4.03% | 114.2만 |
|---|
| 2026.09.09 | ₩212,675 | ₩216,762 | ₩210,732 | ₩213,747 | +0.50% | 80.1만 |
|---|
| 2026.09.08 | ₩217,485 | ₩217,646 | ₩211,777 | ₩212,179 | -2.44% | 95만 |
|---|
| 2026.09.04 | ₩214,323 | ₩222,336 | ₩213,733 | ₩220,902 | +3.07% | 79.6만 |
|---|
| 2026.09.03 | ₩214,229 | ₩220,232 | ₩213,800 | ₩219,200 | +2.32% | 59.4만 |
|---|
| 2026.09.02 | ₩216,922 | ₩220,085 | ₩212,608 | ₩214,189 | -1.26% | 89.3만 |
|---|
| 2026.09.01 | ₩221,425 | ₩221,586 | ₩214,417 | ₩216,279 | -2.32% | 60.5만 |
|---|
| 2026.08.31 | ₩227,683 | ₩228,353 | ₩219,187 | ₩221,090 | -2.90% | 70.8만 |
|---|
| 2026.08.28 | ₩227,013 | ₩228,366 | ₩222,041 | ₩227,830 | +0.36% | 31.5만 |
|---|
| 2026.08.27 | ₩226,249 | ₩233,324 | ₩225,485 | ₩227,428 | +0.52% | 37.6만 |
|---|
| 2026.08.26 | ₩222,283 | ₩227,576 | ₩221,706 | ₩226,370 | +1.84% | 41.4만 |
|---|
| 2026.08.25 | ₩231,408 | ₩231,823 | ₩225,137 | ₩226,343 | -2.19% | 44.5만 |
|---|
| 2026.08.24 | ₩228,889 | ₩233,753 | ₩225,633 | ₩232,467 | +1.56% | 42.1만 |
|---|
| 2026.08.21 | ₩231,850 | ₩239,890 | ₩230,524 | ₩230,792 | -0.46% | 39.1만 |
|---|
| 2026.08.20 | ₩228,031 | ₩242,396 | ₩228,031 | ₩233,525 | +2.41% | 51.6만 |
|---|
| 2026.08.19 | ₩227,937 | ₩235,455 | ₩224,440 | ₩231,140 | +1.41% | 68.8만 |
|---|
| 2026.08.18 | ₩227,803 | ₩231,756 | ₩223,609 | ₩223,850 | -1.74% | 55.7만 |
|---|
| 2026.08.17 | ₩216,199 | ₩227,442 | ₩215,971 | ₩227,066 | +5.03% | 49만 |
|---|
| 2026.08.14 | ₩223,314 | ₩224,172 | ₩217,646 | ₩218,624 | -2.10% | 32.4만 |
|---|
| 2026.08.13 | ₩224,708 | ₩224,949 | ₩214,470 | ₩224,427 | -0.13% | 44.2만 |
|---|
| 2026.08.12 | ₩221,465 | ₩224,775 | ₩216,775 | ₩224,011 | +1.15% | 82.2만 |
|---|
| 2026.08.11 | ₩221,854 | ₩224,239 | ₩216,936 | ₩221,881 | +0.01% | 66.2만 |
|---|
| 2026.08.10 | ₩219,495 | ₩224,721 | ₩219,495 | ₩222,510 | +1.37% | 51.7만 |
|---|
| 2026.08.07 | ₩216,896 | ₩220,956 | ₩215,020 | ₩220,447 | +1.64% | 38.8만 |
|---|
| 2026.08.06 | ₩217,579 | ₩217,954 | ₩213,157 | ₩215,971 | -0.74% | 46.9만 |
|---|
| 2026.08.05 | ₩212,594 | ₩224,467 | ₩209,043 | ₩219,107 | +3.06% | 61.8만 |
|---|
| 2026.08.04 | ₩209,995 | ₩210,946 | ₩202,155 | ₩210,182 | +0.09% | 104.5만 |
|---|
| 2026.08.03 | ₩221,519 | ₩222,175 | ₩209,794 | ₩212,273 | -4.17% | 121.2만 |
|---|
| 2026.07.31 | ₩221,706 | ₩230,135 | ₩217,633 | ₩219,187 | -1.14% | 87.2만 |
|---|
| 2026.07.30 | ₩222,108 | ₩231,783 | ₩217,753 | ₩221,814 | -0.13% | 177.4만 |
|---|
| 2026.07.29 | ₩241,539 | ₩244,607 | ₩235,348 | ₩238,765 | -1.15% | 157.2만 |
|---|
| 2026.07.28 | ₩237,961 | ₩250,101 | ₩237,411 | ₩241,525 | +1.50% | 179만 |
|---|
| 2026.07.27 | ₩221,840 | ₩227,777 | ₩216,132 | ₩226,169 | +1.95% | 77.8만 |
|---|
| 2026.07.24 | ₩232,976 | ₩233,016 | ₩221,881 | ₩222,122 | -4.66% | 75.8만 |
|---|
| 2026.07.23 | ₩234,504 | ₩245,183 | ₩227,294 | ₩228,232 | -2.67% | 128.2만 |
|---|
| 2026.07.22 | ₩224,038 | ₩225,123 | ₩219,951 | ₩224,159 | +0.05% | 56.8만 |
|---|
| 2026.07.21 | ₩219,361 | ₩224,641 | ₩217,324 | ₩223,274 | +1.78% | 57.6만 |
|---|
| 2026.07.20 | ₩229,787 | ₩229,787 | ₩220,500 | ₩222,685 | -3.09% | 70.3만 |
|---|
| 2026.07.17 | ₩223,783 | ₩231,019 | ₩223,783 | ₩227,803 | +1.80% | 58만 |
|---|
| 2026.07.16 | ₩229,921 | ₩232,132 | ₩224,078 | ₩227,803 | -0.92% | 50.2만 |
|---|
| 2026.07.15 | ₩227,308 | ₩230,832 | ₩224,212 | ₩230,591 | +1.44% | 46만 |
|---|
| 2026.07.14 | ₩221,237 | ₩226,973 | ₩218,195 | ₩225,083 | +1.74% | 66.1만 |
|---|
| 2026.07.13 | ₩222,108 | ₩225,311 | ₩220,192 | ₩222,577 | +0.21% | 40.2만 |
|---|
| 2026.07.10 | ₩226,155 | ₩227,803 | ₩224,735 | ₩224,748 | -0.62% | 30.9만 |
|---|
| 2026.07.09 | ₩223,046 | ₩228,339 | ₩220,326 | ₩226,155 | +1.39% | 52.5만 |
|---|
| 2026.07.08 | ₩223,623 | ₩225,070 | ₩217,164 | ₩221,733 | -0.84% | 65.4만 |
|---|
| 2026.07.07 | ₩230,524 | ₩231,180 | ₩224,520 | ₩226,088 | -1.92% | 66.6만 |
|---|
| 2026.07.06 | ₩228,192 | ₩229,452 | ₩224,896 | ₩229,063 | +0.38% | 77.7만 |
|---|
| 2026.07.02 | ₩237,277 | ₩240,252 | ₩229,050 | ₩231,904 | -2.26% | 93.8만 |
|---|
| 2026.07.01 | ₩233,163 | ₩243,642 | ₩232,118 | ₩234,571 | +0.60% | 80.9만 |
|---|
| 2026.06.30 | ₩238,912 | ₩242,544 | ₩228,942 | ₩232,775 | -2.57% | 106.8만 |
|---|
| 2026.06.29 | ₩227,334 | ₩232,507 | ₩224,105 | ₩231,810 | +1.97% | 136만 |
|---|
| 2026.06.26 | ₩212,514 | ₩228,487 | ₩212,514 | ₩227,616 | +7.11% | 144.3만 |
|---|
| 2026.06.25 | ₩216,976 | ₩225,968 | ₩215,033 | ₩215,690 | -0.59% | 225.1만 |
|---|
| 2026.06.24 | ₩198,042 | ₩217,083 | ₩197,934 | ₩211,951 | +7.02% | 240.7만 |
|---|
| 2026.06.23 | ₩187,228 | ₩194,316 | ₩186,048 | ₩191,181 | +2.11% | 69.6만 |
|---|
| 2026.06.22 | ₩195,335 | ₩198,323 | ₩187,790 | ₩188,581 | -3.46% | 91.9만 |
|---|
| 2026.06.18 | ₩194,732 | ₩196,326 | ₩189,881 | ₩195,643 | +0.47% | 87만 |
|---|
| 2026.06.17 | ₩192,494 | ₩194,423 | ₩187,603 | ₩191,985 | -0.26% | 99만 |
|---|
| 2026.06.16 | ₩199,502 | ₩199,502 | ₩191,529 | ₩192,346 | -3.59% | 56.9만 |
|---|
| 2026.06.15 | ₩197,251 | ₩199,315 | ₩194,088 | ₩197,948 | +0.35% | 59.8만 |
|---|
| 2026.06.12 | ₩201,150 | ₩203,053 | ₩192,775 | ₩195,884 | -2.62% | 70.4만 |
|---|
| 2026.06.11 | ₩194,155 | ₩200,963 | ₩192,025 | ₩200,896 | +3.47% | 79만 |
|---|
| 2026.06.10 | ₩203,884 | ₩206,725 | ₩193,378 | ₩193,753 | -4.97% | 101.5만 |
|---|
| 2026.06.09 | ₩204,929 | ₩209,311 | ₩201,432 | ₩203,442 | -0.73% | 122.1만 |
|---|
| 2026.06.08 | ₩200,266 | ₩206,283 | ₩197,211 | ₩204,005 | +1.87% | 112.9만 |
|---|
| 2026.06.05 | ₩203,388 | ₩206,028 | ₩198,283 | ₩200,266 | -1.54% | 134.9만 |
|---|
| 2026.06.04 | ₩193,338 | ₩206,149 | ₩193,338 | ₩204,755 | +5.91% | 169만 |
|---|
| 2026.06.03 | ₩183,301 | ₩195,536 | ₩181,600 | ₩192,829 | +5.20% | 138.1만 |
|---|
| 2026.06.02 | ₩185,298 | ₩191,676 | ₩180,085 | ₩184,306 | -0.54% | 124.4만 |
|---|
| 2026.06.01 | ₩179,161 | ₩185,539 | ₩177,365 | ₩184,963 | +3.24% | 130.8만 |
|---|
| 2026.05.29 | ₩180,568 | ₩185,539 | ₩176,199 | ₩182,337 | +0.98% | 158.1만 |
|---|
| 2026.05.28 | ₩157,881 | ₩187,187 | ₩156,086 | ₩183,315 | +16.11% | 341.8만 |
|---|
| 2026.05.27 | ₩153,432 | ₩159,020 | ₩152,682 | ₩158,725 | +3.45% | 176만 |
|---|
| 2026.05.26 | ₩156,488 | ₩156,488 | ₩151,556 | ₩152,561 | -2.51% | 99.6만 |
|---|
| 2026.05.22 | ₩156,206 | ₩160,199 | ₩154,317 | ₩156,488 | +0.18% | 38.4만 |
|---|
| 2026.05.21 | ₩152,628 | ₩156,514 | ₩150,658 | ₩156,206 | +2.34% | 37.2만 |
|---|
| 2026.05.20 | ₩150,082 | ₩158,189 | ₩145,915 | ₩154,223 | +2.76% | 85.9만 |
|---|
| 2026.05.19 | ₩153,271 | ₩156,287 | ₩151,931 | ₩152,159 | -0.73% | 96.7만 |
|---|
| 2026.05.18 | ₩155,952 | ₩160,802 | ₩151,235 | ₩152,467 | -2.23% | 56.8만 |
|---|
| 2026.05.15 | ₩156,903 | ₩159,060 | ₩154,491 | ₩155,952 | -0.61% | 64.3만 |
|---|
| 2026.05.14 | ₩155,965 | ₩164,514 | ₩155,965 | ₩156,903 | +0.60% | 118.5만 |
|---|
| 2026.05.13 | ₩163,161 | ₩163,161 | ₩154,960 | ₩157,292 | -3.60% | 64.1만 |
|---|
| 2026.05.12 | ₩161,673 | ₩165,238 | ₩158,163 | ₩163,402 | +1.07% | 80.4만 |
|---|
| 2026.05.11 | ₩166,350 | ₩167,235 | ₩159,181 | ₩159,409 | -4.17% | 82.5만 |
|---|
| 2026.05.08 | ₩167,462 | ₩172,796 | ₩161,258 | ₩166,819 | -0.38% | 68.1만 |
|---|
| 2026.05.07 | ₩167,864 | ₩173,841 | ₩164,702 | ₩167,503 | -0.22% | 112.2만 |
|---|
| 2026.05.06 | ₩165,010 | ₩168,387 | ₩162,142 | ₩166,337 | +0.80% | 123.1만 |
|---|
| 2026.05.05 | ₩150,082 | ₩164,085 | ₩150,082 | ₩162,571 | +8.32% | 159.5만 |
|---|
| 2026.05.04 | ₩150,645 | ₩150,792 | ₩145,794 | ₩150,042 | -0.40% | 78.1만 |
|---|
| 2026.05.01 | ₩160,347 | ₩161,459 | ₩150,243 | ₩151,221 | -5.69% | 100.1만 |
|---|
| 2026.04.30 | ₩154,303 | ₩159,194 | ₩148,742 | ₩158,565 | +2.76% | 156.1만 |
|---|
| 2026.04.29 | ₩155,777 | ₩160,039 | ₩147,911 | ₩155,670 | -0.07% | 409.7만 |
|---|
| 2026.04.28 | ₩138,143 | ₩139,161 | ₩132,742 | ₩137,339 | -0.58% | 158만 |
|---|
| 2026.04.27 | ₩137,245 | ₩138,478 | ₩133,158 | ₩138,303 | +0.77% | 335만 |
|---|
| 2026.04.24 | ₩144,334 | ₩144,334 | ₩133,908 | ₩136,910 | -5.14% | 180.2만 |
|---|
| 2026.04.23 | ₩144,052 | ₩147,536 | ₩139,402 | ₩142,498 | -1.08% | 232만 |
|---|
| 2026.04.22 | ₩156,662 | ₩157,747 | ₩152,065 | ₩154,679 | -1.27% | 116.5만 |
|---|
| 2026.04.21 | ₩156,072 | ₩159,034 | ₩152,896 | ₩154,344 | -1.11% | 102.4만 |
|---|
| 2026.04.20 | ₩158,457 | ₩160,065 | ₩155,148 | ₩156,943 | -0.96% | 99.5만 |
|---|
| 2026.04.17 | ₩156,756 | ₩162,183 | ₩155,992 | ₩160,374 | +2.31% | 117.6만 |
|---|
| 2026.04.16 | ₩156,166 | ₩158,846 | ₩153,111 | ₩154,880 | -0.82% | 113.9만 |
|---|
| 2026.04.15 | ₩151,838 | ₩156,313 | ₩150,792 | ₩156,112 | +2.82% | 135.7만 |
|---|
| 2026.04.14 | ₩148,126 | ₩153,151 | ₩147,737 | ₩151,503 | +2.28% | 89.9만 |
|---|
| 2026.04.13 | ₩142,337 | ₩148,863 | ₩140,769 | ₩147,898 | +3.91% | 95.1만 |
|---|
| 2026.04.10 | ₩144,401 | ₩144,401 | ₩139,456 | ₩143,128 | -0.88% | 67만 |
|---|
| 2026.04.09 | ₩140,863 | ₩143,154 | ₩137,392 | ₩142,980 | +1.50% | 69.3만 |
|---|
| 2026.04.08 | ₩149,948 | ₩151,583 | ₩142,243 | ₩142,766 | -4.79% | 78.5만 |
|---|
| 2026.04.07 | ₩146,893 | ₩148,394 | ₩142,605 | ₩143,597 | -2.24% | 53.7만 |
|---|
| 2026.04.06 | ₩152,092 | ₩152,843 | ₩144,923 | ₩146,893 | -3.42% | 63.3만 |
|---|
| 2026.04.02 | ₩147,483 | ₩154,947 | ₩145,499 | ₩153,017 | +3.75% | 66.1만 |
|---|
| 2026.04.01 | ₩148,514 | ₩151,342 | ₩147,844 | ₩149,305 | +0.53% | 79.8만 |
|---|
| 2026.03.31 | ₩140,836 | ₩150,096 | ₩138,277 | ₩148,287 | +5.29% | 119만 |
|---|
| 2026.03.30 | ₩138,116 | ₩143,248 | ₩137,084 | ₩140,836 | +1.97% | 109만 |
|---|
| 2026.03.27 | ₩137,620 | ₩139,322 | ₩135,275 | ₩136,789 | -0.60% | 104.6만 |
|---|
| 2026.03.26 | ₩136,186 | ₩138,317 | ₩134,337 | ₩138,129 | +1.43% | 84.7만 |
|---|
| 2026.03.25 | ₩137,218 | ₩139,724 | ₩130,129 | ₩133,989 | -2.35% | 55.8만 |
|---|
| 2026.03.24 | ₩133,841 | ₩139,255 | ₩132,126 | ₩135,717 | +1.40% | 77.9만 |
|---|
| 2026.03.23 | ₩135,409 | ₩138,585 | ₩133,841 | ₩134,471 | -0.69% | 80.3만 |
|---|
| 2026.03.20 | ₩131,563 | ₩134,940 | ₩130,263 | ₩133,600 | +1.55% | 137.5만 |
|---|
| 2026.03.19 | ₩128,655 | ₩132,354 | ₩128,307 | ₩131,389 | +2.12% | 68.9만 |
|---|
| 2026.03.18 | ₩131,724 | ₩133,640 | ₩129,312 | ₩130,170 | -1.18% | 116.4만 |
|---|
| 2026.03.17 | ₩132,649 | ₩137,138 | ₩131,335 | ₩134,659 | +1.52% | 87.4만 |
|---|
| 2026.03.16 | ₩133,922 | ₩134,913 | ₩128,642 | ₩130,799 | -2.33% | 105.9만 |
|---|
| 2026.03.13 | ₩131,858 | ₩133,198 | ₩130,062 | ₩131,764 | -0.07% | 97만 |
|---|
| 2026.03.12 | ₩139,831 | ₩143,543 | ₩130,464 | ₩130,585 | -6.61% | 114.6만 |
|---|
| 2026.03.11 | ₩143,543 | ₩144,695 | ₩139,764 | ₩141,211 | -1.62% | 79.1만 |
|---|
| 2026.03.10 | ₩147,737 | ₩147,737 | ₩141,707 | ₩142,873 | -3.29% | 135.3만 |
|---|
| 2026.03.09 | ₩141,734 | ₩147,952 | ₩139,375 | ₩147,442 | +4.03% | 105.2만 |
|---|
| 2026.03.06 | ₩145,030 | ₩147,362 | ₩142,417 | ₩143,650 | -0.95% | 139.3만 |
|---|
| 2026.03.05 | ₩145,298 | ₩152,601 | ₩145,298 | ₩148,206 | +2.00% | 133만 |
|---|
| 2026.03.04 | ₩146,451 | ₩149,238 | ₩143,355 | ₩147,670 | +0.83% | 102.7만 |
|---|
| 2026.03.03 | ₩141,895 | ₩146,839 | ₩139,014 | ₩145,660 | +2.65% | 122.6만 |
|---|
| 2026.03.02 | ₩141,788 | ₩147,777 | ₩141,386 | ₩145,084 | +2.32% | 177.2만 |
|---|
| 2026.02.27 | ₩141,975 | ₩145,687 | ₩139,523 | ₩144,910 | +2.07% | 138.3만 |
|---|
| 2026.02.26 | ₩134,873 | ₩143,195 | ₩133,975 | ₩142,216 | +5.44% | 139.7만 |
|---|
| 2026.02.25 | ₩140,595 | ₩140,595 | ₩133,319 | ₩135,342 | -3.74% | 113.8만 |
|---|
| 2026.02.24 | ₩140,488 | ₩143,235 | ₩139,161 | ₩139,483 | -0.72% | 128.7만 |
|---|
| 2026.02.23 | ₩134,913 | ₩141,372 | ₩134,042 | ₩140,246 | +3.95% | 245.5만 |
|---|
| 2026.02.20 | ₩129,754 | ₩135,114 | ₩129,754 | ₩133,600 | +2.96% | 164.3만 |
|---|
| 2026.02.19 | ₩127,101 | ₩133,359 | ₩124,072 | ₩131,871 | +3.75% | 221.8만 |
|---|
| 2026.02.18 | ₩119,610 | ₩130,384 | ₩117,801 | ₩129,312 | +8.11% | 316.3만 |
|---|
| 2026.02.17 | ₩121,245 | ₩126,404 | ₩118,431 | ₩118,753 | -2.06% | 524.3만 |
|---|
| 2026.02.13 | ₩109,212 | ₩129,379 | ₩108,957 | ₩124,622 | +14.11% | 1418.8만 |
|---|
| 2026.02.12 | ₩107,161 | ₩116,582 | ₩89,205 | ₩107,309 | +0.14% | 2355.8만 |
|---|
| 2026.02.11 | ₩192,078 | ₩194,678 | ₩174,216 | ₩178,410 | -7.12% | 349.5만 |
|---|
| 2026.02.10 | ₩206,899 | ₩207,690 | ₩192,976 | ₩193,700 | -6.38% | 151.5만 |
|---|
| 2026.02.09 | ₩202,075 | ₩207,703 | ₩199,542 | ₩207,127 | +2.50% | 131.7만 |
|---|
| 2026.02.06 | ₩194,611 | ₩205,224 | ₩193,646 | ₩201,794 | +3.69% | 177.6만 |
|---|
| 2026.02.05 | ₩217,914 | ₩220,728 | ₩193,325 | ₩194,826 | -10.60% | 136.3만 |
|---|
| 2026.02.04 | ₩224,681 | ₩226,450 | ₩218,249 | ₩218,571 | -2.72% | 185.9만 |
|---|
| 2026.02.03 | ₩239,100 | ₩239,448 | ₩221,009 | ₩225,003 | -5.90% | 92.7만 |
|---|
| 2026.02.02 | ₩241,539 | ₩241,887 | ₩234,597 | ₩239,314 | -0.92% | 110.8만 |
|---|
| 2026.01.30 | ₩245,572 | ₩249,244 | ₩236,299 | ₩241,539 | -1.64% | 96.2만 |
|---|
| 2026.01.29 | ₩247,944 | ₩249,606 | ₩241,244 | ₩249,096 | +0.46% | 55.5만 |
|---|
| 2026.01.28 | ₩250,530 | ₩254,832 | ₩242,329 | ₩249,673 | -0.34% | 40.8만 |
|---|
| 2026.01.27 | ₩250,490 | ₩255,944 | ₩250,490 | ₩251,884 | +0.56% | 59.2만 |
|---|
| 2026.01.26 | ₩248,815 | ₩254,590 | ₩246,430 | ₩251,147 | +0.94% | 50.2만 |
|---|
| 2026.01.23 | ₩250,356 | ₩254,229 | ₩247,569 | ₩250,182 | -0.07% | 51.6만 |
|---|
| 2026.01.22 | ₩251,857 | ₩254,885 | ₩248,413 | ₩250,235 | -0.64% | 54.3만 |
|---|
| 2026.01.21 | ₩236,581 | ₩248,493 | ₩234,745 | ₩247,729 | +4.71% | 118.6만 |
|---|
| 2026.01.20 | ₩239,100 | ₩240,493 | ₩232,386 | ₩236,607 | -1.04% | 75만 |
|---|
| 2026.01.16 | ₩243,763 | ₩251,924 | ₩243,133 | ₩244,701 | +0.38% | 139.7만 |
|---|
| 2026.01.15 | ₩246,577 | ₩247,394 | ₩241,204 | ₩244,634 | -0.79% | 69.3만 |
|---|
| 2026.01.14 | ₩246,791 | ₩249,230 | ₩245,518 | ₩247,596 | +0.33% | 78.5만 |
|---|
| 2026.01.13 | ₩244,071 | ₩248,212 | ₩241,472 | ₩245,612 | +0.63% | 86.8만 |
|---|
| 2026.01.12 | ₩245,197 | ₩245,250 | ₩237,813 | ₩241,405 | -1.55% | 88.7만 |
|---|
| 2026.01.09 | ₩254,590 | ₩255,944 | ₩241,565 | ₩243,053 | -4.53% | 143.4만 |
|---|
| 2026.01.08 | ₩239,957 | ₩255,314 | ₩230,470 | ₩252,219 | +5.11% | 334.1만 |
|---|
| 2026.01.07 | ₩272,118 | ₩273,243 | ₩268,084 | ₩271,917 | -0.07% | 70.6만 |
|---|
| 2026.01.06 | ₩265,619 | ₩271,729 | ₩264,507 | ₩269,987 | +1.64% | 113.2만 |
|---|
| 2026.01.05 | ₩249,967 | ₩265,646 | ₩249,244 | ₩264,761 | +5.92% | 113.9만 |
|---|
| 2026.01.02 | ₩246,497 | ₩253,974 | ₩244,527 | ₩252,822 | +2.57% | 67.8만 |
|---|
| 2025.12.31 | ₩244,795 | ₩246,564 | ₩242,624 | ₩244,178 | -0.25% | 31만 |
|---|
| 2025.12.30 | ₩243,535 | ₩245,438 | ₩241,847 | ₩245,224 | +0.69% | 37.8만 |
|---|
| 2025.12.29 | ₩245,492 | ₩247,810 | ₩242,209 | ₩244,366 | -0.46% | 57.8만 |
|---|
| 2025.12.26 | ₩246,363 | ₩246,443 | ₩242,396 | ₩245,009 | -0.55% | 24.6만 |
|---|
| 2025.12.24 | ₩244,138 | ₩246,577 | ₩242,061 | ₩246,135 | +0.82% | 47.9만 |
|---|
| 2025.12.23 | ₩238,497 | ₩245,666 | ₩237,599 | ₩245,317 | +2.86% | 69.3만 |
|---|
| 2025.12.22 | ₩232,440 | ₩241,713 | ₩231,220 | ₩240,051 | +3.27% | 98.8만 |
|---|
| 2025.12.19 | ₩238,443 | ₩239,529 | ₩231,542 | ₩232,855 | -2.34% | 141.2만 |
|---|
| 2025.12.18 | ₩244,018 | ₩248,319 | ₩237,639 | ₩239,462 | -1.87% | 80.4만 |
|---|
| 2025.12.17 | ₩244,527 | ₩246,952 | ₩239,944 | ₩240,319 | -1.72% | 45.1만 |
|---|
| 2025.12.16 | ₩246,175 | ₩248,654 | ₩242,798 | ₩244,487 | -0.69% | 54.8만 |
|---|
| 2025.12.15 | ₩247,823 | ₩253,572 | ₩243,736 | ₩247,059 | -0.31% | 157.1만 |
|---|
| 2025.12.12 | ₩252,513 | ₩257,083 | ₩248,989 | ₩250,021 | -0.99% | 74.8만 |
|---|
| 2025.12.11 | ₩250,879 | ₩254,952 | ₩248,828 | ₩254,510 | +1.45% | 77.8만 |
|---|
| 2025.12.10 | ₩243,240 | ₩250,222 | ₩242,276 | ₩249,056 | +2.39% | 88만 |
|---|
| 2025.12.09 | ₩244,808 | ₩246,832 | ₩239,596 | ₩242,932 | -0.77% | 63만 |
|---|
| 2025.12.08 | ₩248,815 | ₩249,311 | ₩241,967 | ₩244,018 | -1.93% | 103.1만 |
|---|
| 2025.12.05 | ₩250,061 | ₩253,250 | ₩242,477 | ₩249,070 | -0.40% | 90.5만 |
|---|
| 2025.12.04 | ₩247,984 | ₩250,276 | ₩233,338 | ₩248,936 | +0.38% | 165.5만 |
|---|
| 2025.12.03 | ₩243,361 | ₩256,145 | ₩243,361 | ₩251,629 | +3.40% | 103.1만 |
|---|
| 2025.12.02 | ₩241,043 | ₩248,936 | ₩238,564 | ₩245,411 | +1.81% | 91.3만 |
|---|
| 2025.12.01 | ₩246,296 | ₩251,348 | ₩237,344 | ₩240,815 | -2.23% | 134.1만 |
|---|
| 2025.11.28 | ₩244,741 | ₩250,008 | ₩243,575 | ₩247,904 | +1.29% | 67.1만 |
|---|
| 2025.11.26 | ₩235,361 | ₩246,684 | ₩233,003 | ₩246,095 | +4.56% | 162.9만 |
|---|
| 2025.11.25 | ₩222,082 | ₩235,937 | ₩220,554 | ₩233,874 | +5.31% | 144.5만 |
|---|
| 2025.11.24 | ₩218,571 | ₩222,108 | ₩216,748 | ₩220,500 | +0.88% | 80만 |
|---|
| 2025.11.21 | ₩211,402 | ₩221,760 | ₩208,588 | ₩220,514 | +4.31% | 133.7만 |
|---|
| 2025.11.20 | ₩212,715 | ₩218,383 | ₩206,631 | ₩211,884 | -0.39% | 141.4만 |
|---|
| 2025.11.19 | ₩216,735 | ₩220,313 | ₩210,866 | ₩212,809 | -1.81% | 138.7만 |
|---|
| 2025.11.18 | ₩208,480 | ₩217,083 | ₩206,524 | ₩215,770 | +3.50% | 61.3만 |
|---|
| 2025.11.17 | ₩215,623 | ₩217,592 | ₩209,499 | ₩209,700 | -2.75% | 103만 |
|---|
| 2025.11.14 | ₩218,437 | ₩221,733 | ₩211,830 | ₩217,324 | -0.51% | 57.2만 |
|---|
| 2025.11.13 | ₩216,078 | ₩222,872 | ₩216,078 | ₩219,026 | +1.36% | 45.3만 |
|---|
| 2025.11.12 | ₩220,527 | ₩224,360 | ₩218,785 | ₩218,986 | -0.70% | 56.7만 |
|---|
| 2025.11.11 | ₩213,747 | ₩220,862 | ₩210,691 | ₩218,986 | +2.45% | 80.6만 |
|---|
| 2025.11.10 | ₩211,763 | ₩214,082 | ₩209,110 | ₩211,294 | -0.22% | 90.8만 |
|---|
| 2025.11.07 | ₩214,082 | ₩214,082 | ₩207,703 | ₩213,251 | -0.39% | 62.8만 |
|---|
| 2025.11.06 | ₩219,388 | ₩225,499 | ₩214,095 | ₩214,403 | -2.27% | 57만 |
|---|
| 2025.11.05 | ₩216,748 | ₩221,157 | ₩212,460 | ₩219,361 | +1.21% | 50.7만 |
|---|
| 2025.11.04 | ₩223,636 | ₩226,021 | ₩218,195 | ₩218,370 | -2.35% | 65.4만 |
|---|
| 2025.11.03 | ₩226,718 | ₩229,076 | ₩222,711 | ₩226,182 | -0.24% | 74.6만 |
|---|
| 2025.10.31 | ₩218,986 | ₩231,810 | ₩218,986 | ₩230,242 | +5.14% | 97.5만 |
|---|
| 2025.10.30 | ₩220,728 | ₩222,912 | ₩217,566 | ₩221,546 | +0.37% | 89.9만 |
|---|
| 2025.10.29 | ₩235,241 | ₩237,867 | ₩221,237 | ₩222,376 | -5.47% | 128.4만 |
|---|
| 2025.10.28 | ₩242,021 | ₩242,168 | ₩233,887 | ₩238,162 | -1.59% | 102만 |
|---|
| 2025.10.27 | ₩238,671 | ₩247,328 | ₩234,678 | ₩243,924 | +2.20% | 90.6만 |
|---|
| 2025.10.24 | ₩240,158 | ₩240,976 | ₩233,083 | ₩238,671 | -0.62% | 116.5만 |
|---|
| 2025.10.23 | ₩253,264 | ₩258,624 | ₩232,333 | ₩241,204 | -4.76% | 223.7만 |
|---|
| 2025.10.22 | ₩260,956 | ₩265,217 | ₩253,264 | ₩258,088 | -1.10% | 184.5만 |
|---|
| 2025.10.21 | ₩251,495 | ₩265,726 | ₩246,885 | ₩258,972 | +2.97% | 149.6만 |
|---|
| 2025.10.20 | ₩251,187 | ₩255,086 | ₩248,574 | ₩252,527 | +0.53% | 102.9만 |
|---|
| 2025.10.17 | ₩251,924 | ₩254,041 | ₩244,326 | ₩247,984 | -1.56% | 77.8만 |
|---|
| 2025.10.16 | ₩251,441 | ₩258,905 | ₩249,887 | ₩252,540 | +0.44% | 102.1만 |
|---|
| 2025.10.15 | ₩248,761 | ₩252,661 | ₩246,684 | ₩251,723 | +1.19% | 64.3만 |
|---|
| 2025.10.14 | ₩247,528 | ₩251,066 | ₩241,833 | ₩249,123 | +0.64% | 72.7만 |
|---|
| 2025.10.13 | ₩245,974 | ₩252,165 | ₩244,272 | ₩249,311 | +1.36% | 80.5만 |
|---|
| 2025.10.10 | ₩252,085 | ₩252,982 | ₩242,678 | ₩245,880 | -2.46% | 54.1만 |
|---|