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 | ₩223,414 | ₩227,173 | ₩218,639 | ₩219,576 | -1.72% | 74.6만 |
| 2026.10.08 | ₩216,165 | ₩220,619 | ₩212,875 | ₩220,017 | +1.78% | 102.6만 |
| 2026.10.07 | ₩215,242 | ₩220,980 | ₩210,494 | ₩219,455 | +1.96% | 77.6만 |
| 2026.10.06 | ₩226,959 | ₩237,632 | ₩215,523 | ₩216,259 | -4.71% | 98.4만 |
| 2026.10.05 | ₩215,430 | ₩225,715 | ₩215,323 | ₩225,140 | +4.51% | 93.3만 |
| 2026.10.02 | ₩216,473 | ₩218,586 | ₩214,547 | ₩216,740 | +0.12% | 67.6만 |
| 2026.10.01 | ₩227,360 | ₩227,668 | ₩215,202 | ₩216,473 | -4.79% | 67.7만 |
| 2026.09.30 | ₩224,672 | ₩227,908 | ₩221,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,360 |
| +1.20% |
| 85.1만 |
| 2026.09.29 | ₩233,392 | ₩236,334 | ₩227,012 | ₩227,841 | -2.38% | 144.3만 |
|---|
| 2026.09.28 | ₩228,885 | ₩235,224 | ₩226,544 | ₩234,823 | +2.59% | 134.2만 |
|---|
| 2026.09.25 | ₩232,456 | ₩233,954 | ₩227,962 | ₩230,490 | -0.85% | 96.6만 |
|---|
| 2026.09.24 | ₩219,067 | ₩234,061 | ₩219,067 | ₩232,590 | +6.17% | 161.9만 |
|---|
| 2026.09.23 | ₩224,391 | ₩226,410 | ₩218,559 | ₩219,215 | -2.31% | 106.5만 |
|---|
| 2026.09.22 | ₩228,109 | ₩230,102 | ₩223,508 | ₩223,508 | -2.02% | 105.6만 |
|---|
| 2026.09.21 | ₩220,164 | ₩227,306 | ₩218,225 | ₩226,771 | +3.00% | 103.2만 |
|---|
| 2026.09.18 | ₩226,705 | ₩226,705 | ₩217,462 | ₩219,495 | -3.18% | 112.3만 |
|---|
| 2026.09.17 | ₩234,074 | ₩237,404 | ₩226,624 | ₩226,945 | -3.05% | 117.2만 |
|---|
| 2026.09.16 | ₩232,068 | ₩234,850 | ₩230,169 | ₩232,643 | +0.25% | 81.9만 |
|---|
| 2026.09.15 | ₩224,725 | ₩231,306 | ₩224,324 | ₩230,650 | +2.64% | 86.2만 |
|---|
| 2026.09.14 | ₩229,393 | ₩231,921 | ₩224,431 | ₩225,942 | -1.50% | 132.5만 |
|---|
| 2026.09.11 | ₩221,595 | ₩234,903 | ₩221,595 | ₩226,450 | +2.19% | 171만 |
|---|
| 2026.09.10 | ₩213,022 | ₩222,732 | ₩209,585 | ₩221,609 | +4.03% | 114.2만 |
|---|
| 2026.09.09 | ₩212,273 | ₩216,352 | ₩210,334 | ₩213,343 | +0.50% | 80.1만 |
|---|
| 2026.09.08 | ₩217,075 | ₩217,235 | ₩211,377 | ₩211,778 | -2.44% | 95만 |
|---|
| 2026.09.04 | ₩213,918 | ₩221,916 | ₩213,330 | ₩220,485 | +3.07% | 79.6만 |
|---|
| 2026.09.03 | ₩213,825 | ₩219,816 | ₩213,397 | ₩218,787 | +2.32% | 59.4만 |
|---|
| 2026.09.02 | ₩216,513 | ₩219,669 | ₩212,206 | ₩213,784 | -1.26% | 89.3만 |
|---|
| 2026.09.01 | ₩221,007 | ₩221,167 | ₩214,012 | ₩215,871 | -2.32% | 60.5만 |
|---|
| 2026.08.31 | ₩227,253 | ₩227,922 | ₩218,773 | ₩220,672 | -2.90% | 70.8만 |
|---|
| 2026.08.28 | ₩226,584 | ₩227,935 | ₩221,622 | ₩227,400 | +0.36% | 31.5만 |
|---|
| 2026.08.27 | ₩225,822 | ₩232,884 | ₩225,059 | ₩226,999 | +0.52% | 37.6만 |
|---|
| 2026.08.26 | ₩221,863 | ₩227,146 | ₩221,288 | ₩225,942 | +1.84% | 41.4만 |
|---|
| 2026.08.25 | ₩230,971 | ₩231,386 | ₩224,712 | ₩225,915 | -2.19% | 44.5만 |
|---|
| 2026.08.24 | ₩228,457 | ₩233,312 | ₩225,207 | ₩232,028 | +1.56% | 42.1만 |
|---|
| 2026.08.21 | ₩231,413 | ₩239,437 | ₩230,088 | ₩230,356 | -0.46% | 39.1만 |
|---|
| 2026.08.20 | ₩227,601 | ₩241,939 | ₩227,601 | ₩233,084 | +2.41% | 51.6만 |
|---|
| 2026.08.19 | ₩227,507 | ₩235,010 | ₩224,016 | ₩230,704 | +1.41% | 68.8만 |
|---|
| 2026.08.18 | ₩227,373 | ₩231,319 | ₩223,187 | ₩223,428 | -1.74% | 55.7만 |
|---|
| 2026.08.17 | ₩215,791 | ₩227,012 | ₩215,563 | ₩226,638 | +5.03% | 49만 |
|---|
| 2026.08.14 | ₩222,893 | ₩223,749 | ₩217,235 | ₩218,211 | -2.10% | 32.4만 |
|---|
| 2026.08.13 | ₩224,284 | ₩224,524 | ₩214,065 | ₩224,003 | -0.13% | 44.2만 |
|---|
| 2026.08.12 | ₩221,047 | ₩224,351 | ₩216,366 | ₩223,588 | +1.15% | 82.2만 |
|---|
| 2026.08.11 | ₩221,435 | ₩223,816 | ₩216,526 | ₩221,462 | +0.01% | 66.2만 |
|---|
| 2026.08.10 | ₩219,081 | ₩224,297 | ₩219,081 | ₩222,090 | +1.37% | 51.7만 |
|---|
| 2026.08.07 | ₩216,486 | ₩220,539 | ₩214,614 | ₩220,030 | +1.64% | 38.8만 |
|---|
| 2026.08.06 | ₩217,168 | ₩217,543 | ₩212,755 | ₩215,563 | -0.74% | 46.9만 |
|---|
| 2026.08.05 | ₩212,193 | ₩224,043 | ₩208,648 | ₩218,693 | +3.06% | 61.8만 |
|---|
| 2026.08.04 | ₩209,598 | ₩210,548 | ₩201,774 | ₩209,785 | +0.09% | 104.5만 |
|---|
| 2026.08.03 | ₩221,100 | ₩221,756 | ₩209,397 | ₩211,872 | -4.17% | 121.2만 |
|---|
| 2026.07.31 | ₩221,288 | ₩229,701 | ₩217,222 | ₩218,773 | -1.14% | 87.2만 |
|---|
| 2026.07.30 | ₩221,689 | ₩231,346 | ₩217,342 | ₩221,395 | -0.13% | 177.4만 |
|---|
| 2026.07.29 | ₩241,083 | ₩244,145 | ₩234,903 | ₩238,314 | -1.15% | 157.2만 |
|---|
| 2026.07.28 | ₩237,511 | ₩249,629 | ₩236,963 | ₩241,069 | +1.50% | 179만 |
|---|
| 2026.07.27 | ₩221,421 | ₩227,347 | ₩215,724 | ₩225,742 | +1.95% | 77.8만 |
|---|
| 2026.07.24 | ₩232,536 | ₩232,576 | ₩221,462 | ₩221,702 | -4.66% | 75.8만 |
|---|
| 2026.07.23 | ₩234,061 | ₩244,721 | ₩226,865 | ₩227,801 | -2.67% | 128.2만 |
|---|
| 2026.07.22 | ₩223,615 | ₩224,698 | ₩219,536 | ₩223,735 | +0.05% | 56.8만 |
|---|
| 2026.07.21 | ₩218,947 | ₩224,217 | ₩216,914 | ₩222,853 | +1.78% | 57.6만 |
|---|
| 2026.07.20 | ₩229,353 | ₩229,353 | ₩220,084 | ₩222,264 | -3.09% | 70.3만 |
|---|
| 2026.07.17 | ₩223,361 | ₩230,583 | ₩223,361 | ₩227,373 | +1.80% | 58만 |
|---|
| 2026.07.16 | ₩229,487 | ₩231,693 | ₩223,655 | ₩227,373 | -0.92% | 50.2만 |
|---|
| 2026.07.15 | ₩226,878 | ₩230,396 | ₩223,789 | ₩230,155 | +1.44% | 46만 |
|---|
| 2026.07.14 | ₩220,820 | ₩226,544 | ₩217,783 | ₩224,658 | +1.74% | 66.1만 |
|---|
| 2026.07.13 | ₩221,689 | ₩224,886 | ₩219,776 | ₩222,157 | +0.21% | 40.2만 |
|---|
| 2026.07.10 | ₩225,728 | ₩227,373 | ₩224,310 | ₩224,324 | -0.62% | 30.9만 |
|---|
| 2026.07.09 | ₩222,625 | ₩227,908 | ₩219,910 | ₩225,728 | +1.39% | 52.5만 |
|---|
| 2026.07.08 | ₩223,200 | ₩224,645 | ₩216,754 | ₩221,314 | -0.84% | 65.4만 |
|---|
| 2026.07.07 | ₩230,088 | ₩230,744 | ₩224,096 | ₩225,661 | -1.92% | 66.6만 |
|---|
| 2026.07.06 | ₩227,761 | ₩229,018 | ₩224,471 | ₩228,631 | +0.38% | 77.7만 |
|---|
| 2026.07.02 | ₩236,829 | ₩239,799 | ₩228,617 | ₩231,466 | -2.26% | 93.8만 |
|---|
| 2026.07.01 | ₩232,723 | ₩243,182 | ₩231,680 | ₩234,128 | +0.60% | 80.9만 |
|---|
| 2026.06.30 | ₩238,461 | ₩242,086 | ₩228,510 | ₩232,335 | -2.57% | 106.8만 |
|---|
| 2026.06.29 | ₩226,905 | ₩232,068 | ₩223,682 | ₩231,372 | +1.97% | 136만 |
|---|
| 2026.06.26 | ₩212,113 | ₩228,055 | ₩212,113 | ₩227,186 | +7.11% | 144.3만 |
|---|
| 2026.06.25 | ₩216,566 | ₩225,541 | ₩214,627 | ₩215,282 | -0.59% | 225.1만 |
|---|
| 2026.06.24 | ₩197,668 | ₩216,673 | ₩197,561 | ₩211,551 | +7.02% | 240.7만 |
|---|
| 2026.06.23 | ₩186,874 | ₩193,949 | ₩185,697 | ₩190,820 | +2.11% | 69.6만 |
|---|
| 2026.06.22 | ₩194,966 | ₩197,949 | ₩187,436 | ₩188,225 | -3.46% | 91.9만 |
|---|
| 2026.06.18 | ₩194,364 | ₩195,956 | ₩189,522 | ₩195,274 | +0.47% | 87만 |
|---|
| 2026.06.17 | ₩192,130 | ₩194,056 | ₩187,249 | ₩191,622 | -0.26% | 99만 |
|---|
| 2026.06.16 | ₩199,126 | ₩199,126 | ₩191,167 | ₩191,983 | -3.59% | 56.9만 |
|---|
| 2026.06.15 | ₩196,879 | ₩198,938 | ₩193,722 | ₩197,574 | +0.35% | 59.8만 |
|---|
| 2026.06.12 | ₩200,771 | ₩202,670 | ₩192,411 | ₩195,514 | -2.62% | 70.4만 |
|---|
| 2026.06.11 | ₩193,789 | ₩200,583 | ₩191,662 | ₩200,516 | +3.47% | 79만 |
|---|
| 2026.06.10 | ₩203,499 | ₩206,335 | ₩193,013 | ₩193,388 | -4.97% | 101.5만 |
|---|
| 2026.06.09 | ₩204,542 | ₩208,916 | ₩201,052 | ₩203,058 | -0.73% | 122.1만 |
|---|
| 2026.06.08 | ₩199,888 | ₩205,893 | ₩196,838 | ₩203,619 | +1.87% | 112.9만 |
|---|
| 2026.06.05 | ₩203,004 | ₩205,639 | ₩197,908 | ₩199,888 | -1.54% | 134.9만 |
|---|
| 2026.06.04 | ₩192,973 | ₩205,759 | ₩192,973 | ₩204,368 | +5.91% | 169만 |
|---|
| 2026.06.03 | ₩182,955 | ₩195,167 | ₩181,257 | ₩192,465 | +5.20% | 138.1만 |
|---|
| 2026.06.02 | ₩184,948 | ₩191,315 | ₩179,745 | ₩183,958 | -0.54% | 124.4만 |
|---|
| 2026.06.01 | ₩178,822 | ₩185,189 | ₩177,030 | ₩184,614 | +3.24% | 130.8만 |
|---|
| 2026.05.29 | ₩180,227 | ₩185,189 | ₩175,867 | ₩181,992 | +0.98% | 158.1만 |
|---|
| 2026.05.28 | ₩157,583 | ₩186,834 | ₩155,791 | ₩182,969 | +16.11% | 341.8만 |
|---|
| 2026.05.27 | ₩153,143 | ₩158,720 | ₩152,394 | ₩158,426 | +3.45% | 176만 |
|---|
| 2026.05.26 | ₩156,192 | ₩156,192 | ₩151,270 | ₩152,273 | -2.51% | 99.6만 |
|---|
| 2026.05.22 | ₩155,911 | ₩159,897 | ₩154,025 | ₩156,192 | +0.18% | 38.4만 |
|---|
| 2026.05.21 | ₩152,340 | ₩156,219 | ₩150,374 | ₩155,911 | +2.34% | 37.2만 |
|---|
| 2026.05.20 | ₩149,799 | ₩157,891 | ₩145,639 | ₩153,932 | +2.76% | 85.9만 |
|---|
| 2026.05.19 | ₩152,982 | ₩155,991 | ₩151,645 | ₩151,872 | -0.73% | 96.7만 |
|---|
| 2026.05.18 | ₩155,657 | ₩160,499 | ₩150,949 | ₩152,180 | -2.23% | 56.8만 |
|---|
| 2026.05.15 | ₩156,607 | ₩158,760 | ₩154,199 | ₩155,657 | -0.61% | 64.3만 |
|---|
| 2026.05.14 | ₩155,670 | ₩164,204 | ₩155,670 | ₩156,607 | +0.60% | 118.5만 |
|---|
| 2026.05.13 | ₩162,853 | ₩162,853 | ₩154,667 | ₩156,995 | -3.60% | 64.1만 |
|---|
| 2026.05.12 | ₩161,368 | ₩164,926 | ₩157,864 | ₩163,094 | +1.07% | 80.4만 |
|---|
| 2026.05.11 | ₩166,036 | ₩166,919 | ₩158,880 | ₩159,108 | -4.17% | 82.5만 |
|---|
| 2026.05.08 | ₩167,146 | ₩172,469 | ₩160,954 | ₩166,504 | -0.38% | 68.1만 |
|---|
| 2026.05.07 | ₩167,547 | ₩173,513 | ₩164,391 | ₩167,186 | -0.22% | 112.2만 |
|---|
| 2026.05.06 | ₩164,699 | ₩168,069 | ₩161,836 | ₩166,023 | +0.80% | 123.1만 |
|---|
| 2026.05.05 | ₩149,799 | ₩163,776 | ₩149,799 | ₩162,264 | +8.32% | 159.5만 |
|---|
| 2026.05.04 | ₩150,361 | ₩150,508 | ₩145,519 | ₩149,759 | -0.40% | 78.1만 |
|---|
| 2026.05.01 | ₩160,044 | ₩161,154 | ₩149,959 | ₩150,936 | -5.69% | 100.1만 |
|---|
| 2026.04.30 | ₩154,012 | ₩158,894 | ₩148,461 | ₩158,265 | +2.76% | 156.1만 |
|---|
| 2026.04.29 | ₩155,483 | ₩159,736 | ₩147,632 | ₩155,376 | -0.07% | 409.7만 |
|---|
| 2026.04.28 | ₩137,882 | ₩138,898 | ₩132,492 | ₩137,079 | -0.58% | 158만 |
|---|
| 2026.04.27 | ₩136,986 | ₩138,216 | ₩132,906 | ₩138,042 | +0.77% | 335만 |
|---|
| 2026.04.24 | ₩144,061 | ₩144,061 | ₩133,655 | ₩136,651 | -5.14% | 180.2만 |
|---|
| 2026.04.23 | ₩143,780 | ₩147,258 | ₩139,139 | ₩142,229 | -1.08% | 232만 |
|---|
| 2026.04.22 | ₩156,366 | ₩157,449 | ₩151,778 | ₩154,386 | -1.27% | 116.5만 |
|---|
| 2026.04.21 | ₩155,777 | ₩158,733 | ₩152,608 | ₩154,052 | -1.11% | 102.4만 |
|---|
| 2026.04.20 | ₩158,158 | ₩159,763 | ₩154,855 | ₩156,647 | -0.96% | 99.5만 |
|---|
| 2026.04.17 | ₩156,460 | ₩161,876 | ₩155,697 | ₩160,071 | +2.31% | 117.6만 |
|---|
| 2026.04.16 | ₩155,871 | ₩158,546 | ₩152,822 | ₩154,587 | -0.82% | 113.9만 |
|---|
| 2026.04.15 | ₩151,551 | ₩156,018 | ₩150,508 | ₩155,818 | +2.82% | 135.7만 |
|---|
| 2026.04.14 | ₩147,846 | ₩152,862 | ₩147,458 | ₩151,217 | +2.28% | 89.9만 |
|---|
| 2026.04.13 | ₩142,068 | ₩148,582 | ₩140,503 | ₩147,619 | +3.91% | 95.1만 |
|---|
| 2026.04.10 | ₩144,128 | ₩144,128 | ₩139,193 | ₩142,857 | -0.88% | 67만 |
|---|
| 2026.04.09 | ₩140,597 | ₩142,884 | ₩137,133 | ₩142,710 | +1.50% | 69.3만 |
|---|
| 2026.04.08 | ₩149,665 | ₩151,297 | ₩141,975 | ₩142,496 | -4.79% | 78.5만 |
|---|
| 2026.04.07 | ₩146,616 | ₩148,114 | ₩142,336 | ₩143,325 | -2.24% | 53.7만 |
|---|
| 2026.04.06 | ₩151,805 | ₩152,554 | ₩144,650 | ₩146,616 | -3.42% | 63.3만 |
|---|
| 2026.04.02 | ₩147,204 | ₩154,654 | ₩145,225 | ₩152,728 | +3.75% | 66.1만 |
|---|
| 2026.04.01 | ₩148,234 | ₩151,056 | ₩147,565 | ₩149,023 | +0.53% | 79.8만 |
|---|
| 2026.03.31 | ₩140,570 | ₩149,812 | ₩138,016 | ₩148,007 | +5.29% | 119만 |
|---|
| 2026.03.30 | ₩137,855 | ₩142,978 | ₩136,825 | ₩140,570 | +1.97% | 109만 |
|---|
| 2026.03.27 | ₩137,360 | ₩139,059 | ₩135,020 | ₩136,531 | -0.60% | 104.6만 |
|---|
| 2026.03.26 | ₩135,929 | ₩138,056 | ₩134,083 | ₩137,868 | +1.43% | 84.7만 |
|---|
| 2026.03.25 | ₩136,959 | ₩139,460 | ₩129,884 | ₩133,736 | -2.35% | 55.8만 |
|---|
| 2026.03.24 | ₩133,588 | ₩138,992 | ₩131,877 | ₩135,461 | +1.40% | 77.9만 |
|---|
| 2026.03.23 | ₩135,153 | ₩138,323 | ₩133,588 | ₩134,217 | -0.69% | 80.3만 |
|---|
| 2026.03.20 | ₩131,315 | ₩134,685 | ₩130,017 | ₩133,348 | +1.55% | 137.5만 |
|---|
| 2026.03.19 | ₩128,412 | ₩132,104 | ₩128,065 | ₩131,141 | +2.12% | 68.9만 |
|---|
| 2026.03.18 | ₩131,475 | ₩133,388 | ₩129,068 | ₩129,924 | -1.18% | 116.4만 |
|---|
| 2026.03.17 | ₩132,398 | ₩136,879 | ₩131,087 | ₩134,404 | +1.52% | 87.4만 |
|---|
| 2026.03.16 | ₩133,669 | ₩134,658 | ₩128,399 | ₩130,552 | -2.33% | 105.9만 |
|---|
| 2026.03.13 | ₩131,609 | ₩132,947 | ₩129,817 | ₩131,515 | -0.07% | 97만 |
|---|
| 2026.03.12 | ₩139,567 | ₩143,272 | ₩130,218 | ₩130,338 | -6.61% | 114.6만 |
|---|
| 2026.03.11 | ₩143,272 | ₩144,422 | ₩139,500 | ₩140,945 | -1.62% | 79.1만 |
|---|
| 2026.03.10 | ₩147,458 | ₩147,458 | ₩141,440 | ₩142,603 | -3.29% | 135.3만 |
|---|
| 2026.03.09 | ₩141,466 | ₩147,672 | ₩139,112 | ₩147,164 | +4.03% | 105.2만 |
|---|
| 2026.03.06 | ₩144,757 | ₩147,084 | ₩142,148 | ₩143,379 | -0.95% | 139.3만 |
|---|
| 2026.03.05 | ₩145,024 | ₩152,313 | ₩145,024 | ₩147,926 | +2.00% | 133만 |
|---|
| 2026.03.04 | ₩146,174 | ₩148,956 | ₩143,085 | ₩147,391 | +0.83% | 102.7만 |
|---|
| 2026.03.03 | ₩141,627 | ₩146,562 | ₩138,751 | ₩145,385 | +2.65% | 122.6만 |
|---|
| 2026.03.02 | ₩141,520 | ₩147,498 | ₩141,119 | ₩144,810 | +2.32% | 177.2만 |
|---|
| 2026.02.27 | ₩141,707 | ₩145,412 | ₩139,259 | ₩144,636 | +2.07% | 138.3만 |
|---|
| 2026.02.26 | ₩134,618 | ₩142,924 | ₩133,722 | ₩141,948 | +5.44% | 139.7만 |
|---|
| 2026.02.25 | ₩140,329 | ₩140,329 | ₩133,067 | ₩135,086 | -3.74% | 113.8만 |
|---|
| 2026.02.24 | ₩140,222 | ₩142,964 | ₩138,898 | ₩139,219 | -0.72% | 128.7만 |
|---|
| 2026.02.23 | ₩134,658 | ₩141,105 | ₩133,789 | ₩139,982 | +3.95% | 245.5만 |
|---|
| 2026.02.20 | ₩129,509 | ₩134,859 | ₩129,509 | ₩133,348 | +2.96% | 164.3만 |
|---|
| 2026.02.19 | ₩126,861 | ₩133,107 | ₩123,838 | ₩131,622 | +3.75% | 221.8만 |
|---|
| 2026.02.18 | ₩119,384 | ₩130,138 | ₩117,579 | ₩129,068 | +8.11% | 316.3만 |
|---|
| 2026.02.17 | ₩121,016 | ₩126,165 | ₩118,207 | ₩118,528 | -2.06% | 524.3만 |
|---|
| 2026.02.13 | ₩109,005 | ₩129,135 | ₩108,751 | ₩124,387 | +14.11% | 1418.8만 |
|---|
| 2026.02.12 | ₩106,959 | ₩116,362 | ₩89,037 | ₩107,106 | +0.14% | 2355.8만 |
|---|
| 2026.02.11 | ₩191,716 | ₩194,311 | ₩173,887 | ₩178,073 | -7.12% | 349.5만 |
|---|
| 2026.02.10 | ₩206,508 | ₩207,298 | ₩192,612 | ₩193,334 | -6.38% | 151.5만 |
|---|
| 2026.02.09 | ₩201,693 | ₩207,311 | ₩199,166 | ₩206,736 | +2.50% | 131.7만 |
|---|
| 2026.02.06 | ₩194,244 | ₩204,837 | ₩193,281 | ₩201,413 | +3.69% | 177.6만 |
|---|
| 2026.02.05 | ₩217,503 | ₩220,311 | ₩192,960 | ₩194,458 | -10.60% | 136.3만 |
|---|
| 2026.02.04 | ₩224,257 | ₩226,022 | ₩217,837 | ₩218,158 | -2.72% | 185.9만 |
|---|
| 2026.02.03 | ₩238,648 | ₩238,996 | ₩220,592 | ₩224,578 | -5.90% | 92.7만 |
|---|
| 2026.02.02 | ₩241,083 | ₩241,430 | ₩234,154 | ₩238,862 | -0.92% | 110.8만 |
|---|
| 2026.01.30 | ₩245,108 | ₩248,773 | ₩235,853 | ₩241,083 | -1.64% | 96.2만 |
|---|
| 2026.01.29 | ₩247,476 | ₩249,134 | ₩240,788 | ₩248,626 | +0.46% | 55.5만 |
|---|
| 2026.01.28 | ₩250,057 | ₩254,350 | ₩241,872 | ₩249,201 | -0.34% | 40.8만 |
|---|
| 2026.01.27 | ₩250,017 | ₩255,461 | ₩250,017 | ₩251,408 | +0.56% | 59.2만 |
|---|
| 2026.01.26 | ₩248,345 | ₩254,110 | ₩245,964 | ₩250,672 | +0.94% | 50.2만 |
|---|
| 2026.01.23 | ₩249,883 | ₩253,749 | ₩247,101 | ₩249,709 | -0.07% | 51.6만 |
|---|
| 2026.01.22 | ₩251,381 | ₩254,404 | ₩247,944 | ₩249,763 | -0.64% | 54.3만 |
|---|
| 2026.01.21 | ₩236,134 | ₩248,024 | ₩234,301 | ₩247,262 | +4.71% | 118.6만 |
|---|
| 2026.01.20 | ₩238,648 | ₩240,039 | ₩231,948 | ₩236,161 | -1.04% | 75만 |
|---|
| 2026.01.16 | ₩243,303 | ₩251,448 | ₩242,674 | ₩244,239 | +0.38% | 139.7만 |
|---|
| 2026.01.15 | ₩246,112 | ₩246,927 | ₩240,748 | ₩244,172 | -0.79% | 69.3만 |
|---|
| 2026.01.14 | ₩246,326 | ₩248,760 | ₩245,055 | ₩247,128 | +0.33% | 78.5만 |
|---|
| 2026.01.13 | ₩243,610 | ₩247,743 | ₩241,016 | ₩245,149 | +0.63% | 86.8만 |
|---|
| 2026.01.12 | ₩244,734 | ₩244,787 | ₩237,364 | ₩240,949 | -1.55% | 88.7만 |
|---|
| 2026.01.09 | ₩254,110 | ₩255,461 | ₩241,109 | ₩242,594 | -4.53% | 143.4만 |
|---|
| 2026.01.08 | ₩239,504 | ₩254,832 | ₩230,035 | ₩251,742 | +5.11% | 334.1만 |
|---|
| 2026.01.07 | ₩271,604 | ₩272,728 | ₩267,578 | ₩271,403 | -0.07% | 70.6만 |
|---|
| 2026.01.06 | ₩265,117 | ₩271,216 | ₩264,007 | ₩269,477 | +1.64% | 113.2만 |
|---|
| 2026.01.05 | ₩249,495 | ₩265,144 | ₩248,773 | ₩264,261 | +5.92% | 113.9만 |
|---|
| 2026.01.02 | ₩246,031 | ₩253,494 | ₩244,065 | ₩252,344 | +2.57% | 67.8만 |
|---|
| 2025.12.31 | ₩244,333 | ₩246,098 | ₩242,166 | ₩243,717 | -0.25% | 31만 |
|---|
| 2025.12.30 | ₩243,075 | ₩244,975 | ₩241,390 | ₩244,761 | +0.69% | 37.8만 |
|---|
| 2025.12.29 | ₩245,028 | ₩247,342 | ₩241,751 | ₩243,905 | -0.46% | 57.8만 |
|---|
| 2025.12.26 | ₩245,898 | ₩245,978 | ₩241,939 | ₩244,547 | -0.55% | 24.6만 |
|---|
| 2025.12.24 | ₩243,677 | ₩246,112 | ₩241,604 | ₩245,670 | +0.82% | 47.9만 |
|---|
| 2025.12.23 | ₩238,046 | ₩245,202 | ₩237,150 | ₩244,854 | +2.86% | 69.3만 |
|---|
| 2025.12.22 | ₩232,001 | ₩241,256 | ₩230,784 | ₩239,598 | +3.27% | 98.8만 |
|---|
| 2025.12.19 | ₩237,993 | ₩239,076 | ₩231,105 | ₩232,416 | -2.34% | 141.2만 |
|---|
| 2025.12.18 | ₩243,557 | ₩247,850 | ₩237,190 | ₩239,009 | -1.87% | 80.4만 |
|---|
| 2025.12.17 | ₩244,065 | ₩246,486 | ₩239,491 | ₩239,865 | -1.72% | 45.1만 |
|---|
| 2025.12.16 | ₩245,710 | ₩248,185 | ₩242,340 | ₩244,025 | -0.69% | 54.8만 |
|---|
| 2025.12.15 | ₩247,355 | ₩253,093 | ₩243,276 | ₩246,593 | -0.31% | 157.1만 |
|---|
| 2025.12.12 | ₩252,037 | ₩256,597 | ₩248,519 | ₩249,549 | -0.99% | 74.8만 |
|---|
| 2025.12.11 | ₩250,405 | ₩254,471 | ₩248,359 | ₩254,029 | +1.45% | 77.8만 |
|---|
| 2025.12.10 | ₩242,781 | ₩249,750 | ₩241,818 | ₩248,586 | +2.39% | 88만 |
|---|
| 2025.12.09 | ₩244,346 | ₩246,366 | ₩239,143 | ₩242,474 | -0.77% | 63만 |
|---|
| 2025.12.08 | ₩248,345 | ₩248,840 | ₩241,511 | ₩243,557 | -1.93% | 103.1만 |
|---|
| 2025.12.05 | ₩249,589 | ₩252,772 | ₩242,019 | ₩248,599 | -0.40% | 90.5만 |
|---|
| 2025.12.04 | ₩247,516 | ₩249,803 | ₩232,897 | ₩248,466 | +0.38% | 165.5만 |
|---|
| 2025.12.03 | ₩242,902 | ₩255,661 | ₩242,902 | ₩251,154 | +3.40% | 103.1만 |
|---|
| 2025.12.02 | ₩240,588 | ₩248,466 | ₩238,113 | ₩244,948 | +1.81% | 91.3만 |
|---|
| 2025.12.01 | ₩245,831 | ₩250,873 | ₩236,896 | ₩240,360 | -2.23% | 134.1만 |
|---|
| 2025.11.28 | ₩244,279 | ₩249,536 | ₩243,116 | ₩247,436 | +1.29% | 67.1만 |
|---|
| 2025.11.26 | ₩234,917 | ₩246,219 | ₩232,563 | ₩245,630 | +4.56% | 162.9만 |
|---|
| 2025.11.25 | ₩221,662 | ₩235,492 | ₩220,137 | ₩233,432 | +5.31% | 144.5만 |
|---|
| 2025.11.24 | ₩218,158 | ₩221,689 | ₩216,339 | ₩220,084 | +0.88% | 80만 |
|---|
| 2025.11.21 | ₩211,002 | ₩221,341 | ₩208,194 | ₩220,097 | +4.31% | 133.7만 |
|---|
| 2025.11.20 | ₩212,313 | ₩217,971 | ₩206,241 | ₩211,484 | -0.39% | 141.4만 |
|---|
| 2025.11.19 | ₩216,326 | ₩219,897 | ₩210,467 | ₩212,407 | -1.81% | 138.7만 |
|---|
| 2025.11.18 | ₩208,087 | ₩216,673 | ₩206,134 | ₩215,363 | +3.50% | 61.3만 |
|---|
| 2025.11.17 | ₩215,216 | ₩217,182 | ₩209,103 | ₩209,304 | -2.75% | 103만 |
|---|
| 2025.11.14 | ₩218,024 | ₩221,314 | ₩211,430 | ₩216,914 | -0.51% | 57.2만 |
|---|
| 2025.11.13 | ₩215,670 | ₩222,451 | ₩215,670 | ₩218,613 | +1.36% | 45.3만 |
|---|
| 2025.11.12 | ₩220,111 | ₩223,936 | ₩218,372 | ₩218,573 | -0.70% | 56.7만 |
|---|
| 2025.11.11 | ₩213,343 | ₩220,445 | ₩210,294 | ₩218,573 | +2.45% | 80.6만 |
|---|
| 2025.11.10 | ₩211,364 | ₩213,677 | ₩208,715 | ₩210,895 | -0.22% | 90.8만 |
|---|
| 2025.11.07 | ₩213,677 | ₩213,677 | ₩207,311 | ₩212,848 | -0.39% | 62.8만 |
|---|
| 2025.11.06 | ₩218,974 | ₩225,073 | ₩213,691 | ₩213,998 | -2.27% | 57만 |
|---|
| 2025.11.05 | ₩216,339 | ₩220,739 | ₩212,059 | ₩218,947 | +1.21% | 50.7만 |
|---|
| 2025.11.04 | ₩223,214 | ₩225,594 | ₩217,783 | ₩217,957 | -2.35% | 65.4만 |
|---|
| 2025.11.03 | ₩226,290 | ₩228,644 | ₩222,291 | ₩225,755 | -0.24% | 74.6만 |
|---|
| 2025.10.31 | ₩218,573 | ₩231,372 | ₩218,573 | ₩229,808 | +5.14% | 97.5만 |
|---|
| 2025.10.30 | ₩220,311 | ₩222,491 | ₩217,155 | ₩221,127 | +0.37% | 89.9만 |
|---|
| 2025.10.29 | ₩234,796 | ₩237,418 | ₩220,820 | ₩221,956 | -5.47% | 128.4만 |
|---|
| 2025.10.28 | ₩241,564 | ₩241,711 | ₩233,445 | ₩237,712 | -1.59% | 102만 |
|---|
| 2025.10.27 | ₩238,220 | ₩246,861 | ₩234,235 | ₩243,463 | +2.20% | 90.6만 |
|---|
| 2025.10.24 | ₩239,705 | ₩240,521 | ₩232,643 | ₩238,220 | -0.62% | 116.5만 |
|---|
| 2025.10.23 | ₩252,786 | ₩258,136 | ₩231,894 | ₩240,748 | -4.76% | 223.7만 |
|---|
| 2025.10.22 | ₩260,463 | ₩264,716 | ₩252,786 | ₩257,601 | -1.10% | 184.5만 |
|---|
| 2025.10.21 | ₩251,020 | ₩265,224 | ₩246,419 | ₩258,483 | +2.97% | 149.6만 |
|---|
| 2025.10.20 | ₩250,712 | ₩254,605 | ₩248,104 | ₩252,050 | +0.53% | 102.9만 |
|---|
| 2025.10.17 | ₩251,448 | ₩253,561 | ₩243,865 | ₩247,516 | -1.56% | 77.8만 |
|---|
| 2025.10.16 | ₩250,967 | ₩258,416 | ₩249,415 | ₩252,063 | +0.44% | 102.1만 |
|---|
| 2025.10.15 | ₩248,292 | ₩252,184 | ₩246,219 | ₩251,248 | +1.19% | 64.3만 |
|---|
| 2025.10.14 | ₩247,061 | ₩250,592 | ₩241,377 | ₩248,653 | +0.64% | 72.7만 |
|---|
| 2025.10.13 | ₩245,510 | ₩251,689 | ₩243,811 | ₩248,840 | +1.36% | 80.5만 |
|---|
| 2025.10.10 | ₩251,609 | ₩252,505 | ₩242,219 | ₩245,416 | -2.46% | 54.1만 |
|---|