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 | ₩224,091 | ₩227,861 | ₩219,302 | ₩220,241 | -1.72% | 74.6만 |
| 2026.10.08 | ₩216,820 | ₩221,287 | ₩213,520 | ₩220,683 | +1.78% | 102.6만 |
| 2026.10.07 | ₩215,894 | ₩221,649 | ₩211,132 | ₩220,120 | +1.96% | 77.6만 |
| 2026.10.06 | ₩227,646 | ₩238,351 | ₩216,176 | ₩216,914 | -4.71% | 98.4만 |
| 2026.10.05 | ₩216,082 | ₩226,398 | ₩215,975 | ₩225,821 | +4.51% | 93.3만 |
| 2026.10.02 | ₩217,128 | ₩219,248 | ₩215,196 | ₩217,397 | +0.12% | 67.6만 |
| 2026.10.01 | ₩228,048 | ₩228,357 | ₩215,854 | ₩217,128 | -4.79% | 67.7만 |
| 2026.09.30 | ₩225,352 | ₩228,598 | ₩221,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,048 |
| +1.20% |
| 85.1만 |
| 2026.09.29 | ₩234,099 | ₩237,050 | ₩227,700 | ₩228,531 | -2.38% | 144.3만 |
|---|
| 2026.09.28 | ₩229,578 | ₩235,937 | ₩227,230 | ₩235,534 | +2.59% | 134.2만 |
|---|
| 2026.09.25 | ₩233,160 | ₩234,662 | ₩228,652 | ₩231,188 | -0.85% | 96.6만 |
|---|
| 2026.09.24 | ₩219,731 | ₩234,770 | ₩219,731 | ₩233,294 | +6.17% | 161.9만 |
|---|
| 2026.09.23 | ₩225,070 | ₩227,096 | ₩219,221 | ₩219,878 | -2.31% | 106.5만 |
|---|
| 2026.09.22 | ₩228,800 | ₩230,799 | ₩224,185 | ₩224,185 | -2.02% | 105.6만 |
|---|
| 2026.09.21 | ₩220,831 | ₩227,995 | ₩218,886 | ₩227,458 | +3.00% | 103.2만 |
|---|
| 2026.09.18 | ₩227,391 | ₩227,391 | ₩218,121 | ₩220,160 | -3.18% | 112.3만 |
|---|
| 2026.09.17 | ₩234,783 | ₩238,123 | ₩227,311 | ₩227,632 | -3.05% | 117.2만 |
|---|
| 2026.09.16 | ₩232,771 | ₩235,561 | ₩230,866 | ₩233,347 | +0.25% | 81.9만 |
|---|
| 2026.09.15 | ₩225,406 | ₩232,006 | ₩225,003 | ₩231,349 | +2.64% | 86.2만 |
|---|
| 2026.09.14 | ₩230,088 | ₩232,623 | ₩225,110 | ₩226,626 | -1.50% | 132.5만 |
|---|
| 2026.09.11 | ₩222,266 | ₩235,615 | ₩222,266 | ₩227,136 | +2.19% | 171만 |
|---|
| 2026.09.10 | ₩213,667 | ₩223,407 | ₩210,219 | ₩222,280 | +4.03% | 114.2만 |
|---|
| 2026.09.09 | ₩212,916 | ₩217,008 | ₩210,971 | ₩213,989 | +0.50% | 80.1만 |
|---|
| 2026.09.08 | ₩217,732 | ₩217,893 | ₩212,017 | ₩212,419 | -2.44% | 95만 |
|---|
| 2026.09.04 | ₩214,566 | ₩222,588 | ₩213,976 | ₩221,153 | +3.07% | 79.6만 |
|---|
| 2026.09.03 | ₩214,472 | ₩220,482 | ₩214,043 | ₩219,449 | +2.32% | 59.4만 |
|---|
| 2026.09.02 | ₩217,169 | ₩220,335 | ₩212,849 | ₩214,432 | -1.26% | 89.3만 |
|---|
| 2026.09.01 | ₩221,676 | ₩221,837 | ₩214,660 | ₩216,525 | -2.32% | 60.5만 |
|---|
| 2026.08.31 | ₩227,941 | ₩228,612 | ₩219,436 | ₩221,341 | -2.90% | 70.8만 |
|---|
| 2026.08.28 | ₩227,270 | ₩228,625 | ₩222,293 | ₩228,089 | +0.36% | 31.5만 |
|---|
| 2026.08.27 | ₩226,506 | ₩233,589 | ₩225,741 | ₩227,686 | +0.52% | 37.6만 |
|---|
| 2026.08.26 | ₩222,535 | ₩227,834 | ₩221,958 | ₩226,626 | +1.84% | 41.4만 |
|---|
| 2026.08.25 | ₩231,671 | ₩232,086 | ₩225,392 | ₩226,600 | -2.19% | 44.5만 |
|---|
| 2026.08.24 | ₩229,148 | ₩234,018 | ₩225,889 | ₩232,730 | +1.56% | 42.1만 |
|---|
| 2026.08.21 | ₩232,113 | ₩240,162 | ₩230,785 | ₩231,053 | -0.46% | 39.1만 |
|---|
| 2026.08.20 | ₩228,290 | ₩242,671 | ₩228,290 | ₩233,790 | +2.41% | 51.6만 |
|---|
| 2026.08.19 | ₩228,196 | ₩235,722 | ₩224,695 | ₩231,402 | +1.41% | 68.8만 |
|---|
| 2026.08.18 | ₩228,062 | ₩232,019 | ₩223,863 | ₩224,104 | -1.74% | 55.7만 |
|---|
| 2026.08.17 | ₩216,444 | ₩227,700 | ₩216,216 | ₩227,324 | +5.03% | 49만 |
|---|
| 2026.08.14 | ₩223,568 | ₩224,426 | ₩217,893 | ₩218,872 | -2.10% | 32.4만 |
|---|
| 2026.08.13 | ₩224,963 | ₩225,204 | ₩214,713 | ₩224,681 | -0.13% | 44.2만 |
|---|
| 2026.08.12 | ₩221,716 | ₩225,030 | ₩217,021 | ₩224,265 | +1.15% | 82.2만 |
|---|
| 2026.08.11 | ₩222,105 | ₩224,493 | ₩217,182 | ₩222,132 | +0.01% | 66.2만 |
|---|
| 2026.08.10 | ₩219,744 | ₩224,976 | ₩219,744 | ₩222,763 | +1.37% | 51.7만 |
|---|
| 2026.08.07 | ₩217,142 | ₩221,207 | ₩215,264 | ₩220,697 | +1.64% | 38.8만 |
|---|
| 2026.08.06 | ₩217,826 | ₩218,201 | ₩213,399 | ₩216,216 | -0.74% | 46.9만 |
|---|
| 2026.08.05 | ₩212,835 | ₩224,721 | ₩209,280 | ₩219,355 | +3.06% | 61.8만 |
|---|
| 2026.08.04 | ₩210,233 | ₩211,185 | ₩202,385 | ₩210,421 | +0.09% | 104.5만 |
|---|
| 2026.08.03 | ₩221,770 | ₩222,427 | ₩210,031 | ₩212,513 | -4.17% | 121.2만 |
|---|
| 2026.07.31 | ₩221,958 | ₩230,396 | ₩217,880 | ₩219,436 | -1.14% | 87.2만 |
|---|
| 2026.07.30 | ₩222,360 | ₩232,046 | ₩218,000 | ₩222,065 | -0.13% | 177.4만 |
|---|
| 2026.07.29 | ₩241,813 | ₩244,885 | ₩235,615 | ₩239,036 | -1.15% | 157.2만 |
|---|
| 2026.07.28 | ₩238,231 | ₩250,385 | ₩237,681 | ₩241,799 | +1.50% | 179만 |
|---|
| 2026.07.27 | ₩222,092 | ₩228,035 | ₩216,377 | ₩226,425 | +1.95% | 77.8만 |
|---|
| 2026.07.24 | ₩233,240 | ₩233,280 | ₩222,132 | ₩222,374 | -4.66% | 75.8만 |
|---|
| 2026.07.23 | ₩234,770 | ₩245,462 | ₩227,552 | ₩228,491 | -2.67% | 128.2만 |
|---|
| 2026.07.22 | ₩224,292 | ₩225,379 | ₩220,200 | ₩224,413 | +0.05% | 56.8만 |
|---|
| 2026.07.21 | ₩219,610 | ₩224,896 | ₩217,571 | ₩223,527 | +1.78% | 57.6만 |
|---|
| 2026.07.20 | ₩230,047 | ₩230,047 | ₩220,750 | ₩222,937 | -3.09% | 70.3만 |
|---|
| 2026.07.17 | ₩224,037 | ₩231,281 | ₩224,037 | ₩228,062 | +1.80% | 58만 |
|---|
| 2026.07.16 | ₩230,181 | ₩232,395 | ₩224,332 | ₩228,062 | -0.92% | 50.2만 |
|---|
| 2026.07.15 | ₩227,565 | ₩231,094 | ₩224,466 | ₩230,852 | +1.44% | 46만 |
|---|
| 2026.07.14 | ₩221,488 | ₩227,230 | ₩218,443 | ₩225,338 | +1.74% | 66.1만 |
|---|
| 2026.07.13 | ₩222,360 | ₩225,567 | ₩220,442 | ₩222,830 | +0.21% | 40.2만 |
|---|
| 2026.07.10 | ₩226,412 | ₩228,062 | ₩224,990 | ₩225,003 | -0.62% | 30.9만 |
|---|
| 2026.07.09 | ₩223,299 | ₩228,598 | ₩220,576 | ₩226,412 | +1.39% | 52.5만 |
|---|
| 2026.07.08 | ₩223,876 | ₩225,325 | ₩217,410 | ₩221,985 | -0.84% | 65.4만 |
|---|
| 2026.07.07 | ₩230,785 | ₩231,442 | ₩224,775 | ₩226,345 | -1.92% | 66.6만 |
|---|
| 2026.07.06 | ₩228,451 | ₩229,712 | ₩225,151 | ₩229,323 | +0.38% | 77.7만 |
|---|
| 2026.07.02 | ₩237,546 | ₩240,525 | ₩229,309 | ₩232,167 | -2.26% | 93.8만 |
|---|
| 2026.07.01 | ₩233,428 | ₩243,919 | ₩232,382 | ₩234,837 | +0.60% | 80.9만 |
|---|
| 2026.06.30 | ₩239,183 | ₩242,819 | ₩229,202 | ₩233,039 | -2.57% | 106.8만 |
|---|
| 2026.06.29 | ₩227,592 | ₩232,771 | ₩224,359 | ₩232,073 | +1.97% | 136만 |
|---|
| 2026.06.26 | ₩212,755 | ₩228,746 | ₩212,755 | ₩227,874 | +7.11% | 144.3만 |
|---|
| 2026.06.25 | ₩217,222 | ₩226,224 | ₩215,277 | ₩215,934 | -0.59% | 225.1만 |
|---|
| 2026.06.24 | ₩198,266 | ₩217,329 | ₩198,159 | ₩212,191 | +7.02% | 240.7만 |
|---|
| 2026.06.23 | ₩187,440 | ₩194,537 | ₩186,259 | ₩191,398 | +2.11% | 69.6만 |
|---|
| 2026.06.22 | ₩195,556 | ₩198,548 | ₩188,003 | ₩188,795 | -3.46% | 91.9만 |
|---|
| 2026.06.18 | ₩194,953 | ₩196,549 | ₩190,096 | ₩195,865 | +0.47% | 87만 |
|---|
| 2026.06.17 | ₩192,712 | ₩194,644 | ₩187,816 | ₩192,202 | -0.26% | 99만 |
|---|
| 2026.06.16 | ₩199,728 | ₩199,728 | ₩191,746 | ₩192,565 | -3.59% | 56.9만 |
|---|
| 2026.06.15 | ₩197,475 | ₩199,541 | ₩194,309 | ₩198,172 | +0.35% | 59.8만 |
|---|
| 2026.06.12 | ₩201,379 | ₩203,284 | ₩192,994 | ₩196,106 | -2.62% | 70.4만 |
|---|
| 2026.06.11 | ₩194,376 | ₩201,191 | ₩192,243 | ₩201,124 | +3.47% | 79만 |
|---|
| 2026.06.10 | ₩204,115 | ₩206,959 | ₩193,598 | ₩193,973 | -4.97% | 101.5만 |
|---|
| 2026.06.09 | ₩205,162 | ₩209,549 | ₩201,660 | ₩203,673 | -0.73% | 122.1만 |
|---|
| 2026.06.08 | ₩200,493 | ₩206,517 | ₩197,434 | ₩204,236 | +1.87% | 112.9만 |
|---|
| 2026.06.05 | ₩203,619 | ₩206,262 | ₩198,508 | ₩200,493 | -1.54% | 134.9만 |
|---|
| 2026.06.04 | ₩193,557 | ₩206,383 | ₩193,557 | ₩204,987 | +5.91% | 169만 |
|---|
| 2026.06.03 | ₩183,509 | ₩195,758 | ₩181,806 | ₩193,048 | +5.20% | 138.1만 |
|---|
| 2026.06.02 | ₩185,508 | ₩191,894 | ₩180,290 | ₩184,515 | -0.54% | 124.4만 |
|---|
| 2026.06.01 | ₩179,364 | ₩185,750 | ₩177,566 | ₩185,173 | +3.24% | 130.8만 |
|---|
| 2026.05.29 | ₩180,773 | ₩185,750 | ₩176,399 | ₩182,543 | +0.98% | 158.1만 |
|---|
| 2026.05.28 | ₩158,060 | ₩187,400 | ₩156,263 | ₩183,523 | +16.11% | 341.8만 |
|---|
| 2026.05.27 | ₩153,606 | ₩159,201 | ₩152,855 | ₩158,905 | +3.45% | 176만 |
|---|
| 2026.05.26 | ₩156,665 | ₩156,665 | ₩151,728 | ₩152,734 | -2.51% | 99.6만 |
|---|
| 2026.05.22 | ₩156,383 | ₩160,381 | ₩154,492 | ₩156,665 | +0.18% | 38.4만 |
|---|
| 2026.05.21 | ₩152,801 | ₩156,692 | ₩150,829 | ₩156,383 | +2.34% | 37.2만 |
|---|
| 2026.05.20 | ₩150,252 | ₩158,369 | ₩146,080 | ₩154,398 | +2.76% | 85.9만 |
|---|
| 2026.05.19 | ₩153,445 | ₩156,464 | ₩152,104 | ₩152,332 | -0.73% | 96.7만 |
|---|
| 2026.05.18 | ₩156,128 | ₩160,985 | ₩151,406 | ₩152,640 | -2.23% | 56.8만 |
|---|
| 2026.05.15 | ₩157,081 | ₩159,241 | ₩154,666 | ₩156,128 | -0.61% | 64.3만 |
|---|
| 2026.05.14 | ₩156,142 | ₩164,701 | ₩156,142 | ₩157,081 | +0.60% | 118.5만 |
|---|
| 2026.05.13 | ₩163,346 | ₩163,346 | ₩155,136 | ₩157,470 | -3.60% | 64.1만 |
|---|
| 2026.05.12 | ₩161,857 | ₩165,425 | ₩158,342 | ₩163,587 | +1.07% | 80.4만 |
|---|
| 2026.05.11 | ₩166,539 | ₩167,424 | ₩159,362 | ₩159,590 | -4.17% | 82.5만 |
|---|
| 2026.05.08 | ₩167,652 | ₩172,992 | ₩161,441 | ₩167,008 | -0.38% | 68.1만 |
|---|
| 2026.05.07 | ₩168,055 | ₩174,038 | ₩164,889 | ₩167,693 | -0.22% | 112.2만 |
|---|
| 2026.05.06 | ₩165,197 | ₩168,578 | ₩162,326 | ₩166,525 | +0.80% | 123.1만 |
|---|
| 2026.05.05 | ₩150,252 | ₩164,272 | ₩150,252 | ₩162,756 | +8.32% | 159.5만 |
|---|
| 2026.05.04 | ₩150,816 | ₩150,963 | ₩145,960 | ₩150,212 | -0.40% | 78.1만 |
|---|
| 2026.05.01 | ₩160,529 | ₩161,642 | ₩150,413 | ₩151,393 | -5.69% | 100.1만 |
|---|
| 2026.04.30 | ₩154,478 | ₩159,375 | ₩148,911 | ₩158,744 | +2.76% | 156.1만 |
|---|
| 2026.04.29 | ₩155,954 | ₩160,220 | ₩148,079 | ₩155,847 | -0.07% | 409.7만 |
|---|
| 2026.04.28 | ₩138,299 | ₩139,319 | ₩132,893 | ₩137,494 | -0.58% | 158만 |
|---|
| 2026.04.27 | ₩137,401 | ₩138,635 | ₩133,309 | ₩138,460 | +0.77% | 335만 |
|---|
| 2026.04.24 | ₩144,497 | ₩144,497 | ₩134,060 | ₩137,065 | -5.14% | 180.2만 |
|---|
| 2026.04.23 | ₩144,216 | ₩147,704 | ₩139,560 | ₩142,659 | -1.08% | 232만 |
|---|
| 2026.04.22 | ₩156,839 | ₩157,926 | ₩152,238 | ₩154,854 | -1.27% | 116.5만 |
|---|
| 2026.04.21 | ₩156,249 | ₩159,214 | ₩153,070 | ₩154,519 | -1.11% | 102.4만 |
|---|
| 2026.04.20 | ₩158,637 | ₩160,247 | ₩155,323 | ₩157,121 | -0.96% | 99.5만 |
|---|
| 2026.04.17 | ₩156,933 | ₩162,367 | ₩156,169 | ₩160,556 | +2.31% | 117.6만 |
|---|
| 2026.04.16 | ₩156,343 | ₩159,026 | ₩153,284 | ₩155,055 | -0.82% | 113.9만 |
|---|
| 2026.04.15 | ₩152,010 | ₩156,491 | ₩150,963 | ₩156,289 | +2.82% | 135.7만 |
|---|
| 2026.04.14 | ₩148,294 | ₩153,325 | ₩147,905 | ₩151,675 | +2.28% | 89.9만 |
|---|
| 2026.04.13 | ₩142,498 | ₩149,032 | ₩140,929 | ₩148,066 | +3.91% | 95.1만 |
|---|
| 2026.04.10 | ₩144,564 | ₩144,564 | ₩139,614 | ₩143,290 | -0.88% | 67만 |
|---|
| 2026.04.09 | ₩141,023 | ₩143,317 | ₩137,548 | ₩143,142 | +1.50% | 69.3만 |
|---|
| 2026.04.08 | ₩150,118 | ₩151,755 | ₩142,404 | ₩142,928 | -4.79% | 78.5만 |
|---|
| 2026.04.07 | ₩147,060 | ₩148,562 | ₩142,767 | ₩143,759 | -2.24% | 53.7만 |
|---|
| 2026.04.06 | ₩152,265 | ₩153,016 | ₩145,088 | ₩147,060 | -3.42% | 63.3만 |
|---|
| 2026.04.02 | ₩147,650 | ₩155,122 | ₩145,664 | ₩153,190 | +3.75% | 66.1만 |
|---|
| 2026.04.01 | ₩148,683 | ₩151,514 | ₩148,012 | ₩149,474 | +0.53% | 79.8만 |
|---|
| 2026.03.31 | ₩140,996 | ₩150,266 | ₩138,434 | ₩148,455 | +5.29% | 119만 |
|---|
| 2026.03.30 | ₩138,273 | ₩143,411 | ₩137,240 | ₩140,996 | +1.97% | 109만 |
|---|
| 2026.03.27 | ₩137,776 | ₩139,480 | ₩135,428 | ₩136,944 | -0.60% | 104.6만 |
|---|
| 2026.03.26 | ₩136,341 | ₩138,474 | ₩134,489 | ₩138,286 | +1.43% | 84.7만 |
|---|
| 2026.03.25 | ₩137,374 | ₩139,882 | ₩130,277 | ₩134,141 | -2.35% | 55.8만 |
|---|
| 2026.03.24 | ₩133,993 | ₩139,413 | ₩132,276 | ₩135,871 | +1.40% | 77.9만 |
|---|
| 2026.03.23 | ₩135,563 | ₩138,742 | ₩133,993 | ₩134,624 | -0.69% | 80.3만 |
|---|
| 2026.03.20 | ₩131,712 | ₩135,093 | ₩130,411 | ₩133,752 | +1.55% | 137.5만 |
|---|
| 2026.03.19 | ₩128,801 | ₩132,504 | ₩128,452 | ₩131,538 | +2.12% | 68.9만 |
|---|
| 2026.03.18 | ₩131,873 | ₩133,792 | ₩129,459 | ₩130,317 | -1.18% | 116.4만 |
|---|
| 2026.03.17 | ₩132,799 | ₩137,293 | ₩131,484 | ₩134,811 | +1.52% | 87.4만 |
|---|
| 2026.03.16 | ₩134,074 | ₩135,066 | ₩128,788 | ₩130,948 | -2.33% | 105.9만 |
|---|
| 2026.03.13 | ₩132,008 | ₩133,349 | ₩130,210 | ₩131,914 | -0.07% | 97만 |
|---|
| 2026.03.12 | ₩139,990 | ₩143,706 | ₩130,612 | ₩130,733 | -6.61% | 114.6만 |
|---|
| 2026.03.11 | ₩143,706 | ₩144,859 | ₩139,923 | ₩141,371 | -1.62% | 79.1만 |
|---|
| 2026.03.10 | ₩147,905 | ₩147,905 | ₩141,868 | ₩143,035 | -3.29% | 135.3만 |
|---|
| 2026.03.09 | ₩141,895 | ₩148,119 | ₩139,534 | ₩147,610 | +4.03% | 105.2만 |
|---|
| 2026.03.06 | ₩145,195 | ₩147,529 | ₩142,579 | ₩143,813 | -0.95% | 139.3만 |
|---|
| 2026.03.05 | ₩145,463 | ₩152,775 | ₩145,463 | ₩148,374 | +2.00% | 133만 |
|---|
| 2026.03.04 | ₩146,617 | ₩149,407 | ₩143,518 | ₩147,838 | +0.83% | 102.7만 |
|---|
| 2026.03.03 | ₩142,056 | ₩147,006 | ₩139,171 | ₩145,825 | +2.65% | 122.6만 |
|---|
| 2026.03.02 | ₩141,948 | ₩147,945 | ₩141,546 | ₩145,249 | +2.32% | 177.2만 |
|---|
| 2026.02.27 | ₩142,136 | ₩145,852 | ₩139,681 | ₩145,074 | +2.07% | 138.3만 |
|---|
| 2026.02.26 | ₩135,026 | ₩143,357 | ₩134,127 | ₩142,378 | +5.44% | 139.7만 |
|---|
| 2026.02.25 | ₩140,754 | ₩140,754 | ₩133,470 | ₩135,496 | -3.74% | 113.8만 |
|---|
| 2026.02.24 | ₩140,647 | ₩143,397 | ₩139,319 | ₩139,641 | -0.72% | 128.7만 |
|---|
| 2026.02.23 | ₩135,066 | ₩141,532 | ₩134,194 | ₩140,406 | +3.95% | 245.5만 |
|---|
| 2026.02.20 | ₩129,901 | ₩135,267 | ₩129,901 | ₩133,752 | +2.96% | 164.3만 |
|---|
| 2026.02.19 | ₩127,245 | ₩133,510 | ₩124,213 | ₩132,021 | +3.75% | 221.8만 |
|---|
| 2026.02.18 | ₩119,746 | ₩130,532 | ₩117,935 | ₩129,459 | +8.11% | 316.3만 |
|---|
| 2026.02.17 | ₩121,383 | ₩126,547 | ₩118,565 | ₩118,887 | -2.06% | 524.3만 |
|---|
| 2026.02.13 | ₩109,336 | ₩129,526 | ₩109,081 | ₩124,763 | +14.11% | 1418.8만 |
|---|
| 2026.02.12 | ₩107,283 | ₩116,714 | ₩89,306 | ₩107,431 | +0.14% | 2355.8만 |
|---|
| 2026.02.11 | ₩192,296 | ₩194,899 | ₩174,414 | ₩178,613 | -7.12% | 349.5만 |
|---|
| 2026.02.10 | ₩207,134 | ₩207,925 | ₩193,195 | ₩193,920 | -6.38% | 151.5만 |
|---|
| 2026.02.09 | ₩202,304 | ₩207,939 | ₩199,769 | ₩207,362 | +2.50% | 131.7만 |
|---|
| 2026.02.06 | ₩194,832 | ₩205,457 | ₩193,866 | ₩202,023 | +3.69% | 177.6만 |
|---|
| 2026.02.05 | ₩218,161 | ₩220,978 | ₩193,544 | ₩195,046 | -10.60% | 136.3만 |
|---|
| 2026.02.04 | ₩224,936 | ₩226,707 | ₩218,497 | ₩218,819 | -2.72% | 185.9만 |
|---|
| 2026.02.03 | ₩239,371 | ₩239,720 | ₩221,260 | ₩225,258 | -5.90% | 92.7만 |
|---|
| 2026.02.02 | ₩241,813 | ₩242,161 | ₩234,863 | ₩239,586 | -0.92% | 110.8만 |
|---|
| 2026.01.30 | ₩245,851 | ₩249,526 | ₩236,567 | ₩241,813 | -1.64% | 96.2만 |
|---|
| 2026.01.29 | ₩248,225 | ₩249,889 | ₩241,517 | ₩249,379 | +0.46% | 55.5만 |
|---|
| 2026.01.28 | ₩250,814 | ₩255,121 | ₩242,604 | ₩249,956 | -0.34% | 40.8만 |
|---|
| 2026.01.27 | ₩250,774 | ₩256,234 | ₩250,774 | ₩252,169 | +0.56% | 59.2만 |
|---|
| 2026.01.26 | ₩249,097 | ₩254,879 | ₩246,709 | ₩251,431 | +0.94% | 50.2만 |
|---|
| 2026.01.23 | ₩250,640 | ₩254,517 | ₩247,850 | ₩250,466 | -0.07% | 51.6만 |
|---|
| 2026.01.22 | ₩252,142 | ₩255,174 | ₩248,695 | ₩250,519 | -0.64% | 54.3만 |
|---|
| 2026.01.21 | ₩236,849 | ₩248,775 | ₩235,011 | ₩248,010 | +4.71% | 118.6만 |
|---|
| 2026.01.20 | ₩239,371 | ₩240,766 | ₩232,650 | ₩236,876 | -1.04% | 75만 |
|---|
| 2026.01.16 | ₩244,040 | ₩252,210 | ₩243,409 | ₩244,979 | +0.38% | 139.7만 |
|---|
| 2026.01.15 | ₩246,857 | ₩247,675 | ₩241,477 | ₩244,912 | -0.79% | 69.3만 |
|---|
| 2026.01.14 | ₩247,071 | ₩249,513 | ₩245,797 | ₩247,876 | +0.33% | 78.5만 |
|---|
| 2026.01.13 | ₩244,348 | ₩248,493 | ₩241,746 | ₩245,891 | +0.63% | 86.8만 |
|---|
| 2026.01.12 | ₩245,475 | ₩245,529 | ₩238,083 | ₩241,678 | -1.55% | 88.7만 |
|---|
| 2026.01.09 | ₩254,879 | ₩256,234 | ₩241,839 | ₩243,329 | -4.53% | 143.4만 |
|---|
| 2026.01.08 | ₩240,230 | ₩255,604 | ₩230,731 | ₩252,505 | +5.11% | 334.1만 |
|---|
| 2026.01.07 | ₩272,427 | ₩273,553 | ₩268,388 | ₩272,225 | -0.07% | 70.6만 |
|---|
| 2026.01.06 | ₩265,920 | ₩272,037 | ₩264,807 | ₩270,293 | +1.64% | 113.2만 |
|---|
| 2026.01.05 | ₩250,251 | ₩265,947 | ₩249,526 | ₩265,061 | +5.92% | 113.9만 |
|---|
| 2026.01.02 | ₩246,776 | ₩254,262 | ₩244,804 | ₩253,108 | +2.57% | 67.8만 |
|---|
| 2025.12.31 | ₩245,073 | ₩246,843 | ₩242,899 | ₩244,455 | -0.25% | 31만 |
|---|
| 2025.12.30 | ₩243,811 | ₩245,716 | ₩242,121 | ₩245,502 | +0.69% | 37.8만 |
|---|
| 2025.12.29 | ₩245,770 | ₩248,091 | ₩242,483 | ₩244,643 | -0.46% | 57.8만 |
|---|
| 2025.12.26 | ₩246,642 | ₩246,723 | ₩242,671 | ₩245,287 | -0.55% | 24.6만 |
|---|
| 2025.12.24 | ₩244,415 | ₩246,857 | ₩242,336 | ₩246,414 | +0.82% | 47.9만 |
|---|
| 2025.12.23 | ₩238,767 | ₩245,945 | ₩237,868 | ₩245,596 | +2.86% | 69.3만 |
|---|
| 2025.12.22 | ₩232,704 | ₩241,987 | ₩231,483 | ₩240,323 | +3.27% | 98.8만 |
|---|
| 2025.12.19 | ₩238,714 | ₩239,800 | ₩231,805 | ₩233,119 | -2.34% | 141.2만 |
|---|
| 2025.12.18 | ₩244,294 | ₩248,601 | ₩237,909 | ₩239,733 | -1.87% | 80.4만 |
|---|
| 2025.12.17 | ₩244,804 | ₩247,232 | ₩240,216 | ₩240,592 | -1.72% | 45.1만 |
|---|
| 2025.12.16 | ₩246,454 | ₩248,936 | ₩243,074 | ₩244,764 | -0.69% | 54.8만 |
|---|
| 2025.12.15 | ₩248,104 | ₩253,860 | ₩244,013 | ₩247,340 | -0.31% | 157.1만 |
|---|
| 2025.12.12 | ₩252,800 | ₩257,374 | ₩249,272 | ₩250,305 | -0.99% | 74.8만 |
|---|
| 2025.12.11 | ₩251,163 | ₩255,241 | ₩249,111 | ₩254,799 | +1.45% | 77.8만 |
|---|
| 2025.12.10 | ₩243,516 | ₩250,506 | ₩242,550 | ₩249,339 | +2.39% | 88만 |
|---|
| 2025.12.09 | ₩245,086 | ₩247,112 | ₩239,867 | ₩243,208 | -0.77% | 63만 |
|---|
| 2025.12.08 | ₩249,097 | ₩249,594 | ₩242,242 | ₩244,294 | -1.93% | 103.1만 |
|---|
| 2025.12.05 | ₩250,345 | ₩253,538 | ₩242,752 | ₩249,352 | -0.40% | 90.5만 |
|---|
| 2025.12.04 | ₩248,265 | ₩250,559 | ₩233,602 | ₩249,218 | +0.38% | 165.5만 |
|---|
| 2025.12.03 | ₩243,637 | ₩256,435 | ₩243,637 | ₩251,914 | +3.40% | 103.1만 |
|---|
| 2025.12.02 | ₩241,316 | ₩249,218 | ₩238,834 | ₩245,690 | +1.81% | 91.3만 |
|---|
| 2025.12.01 | ₩246,575 | ₩251,633 | ₩237,614 | ₩241,088 | -2.23% | 134.1만 |
|---|
| 2025.11.28 | ₩245,019 | ₩250,291 | ₩243,852 | ₩248,185 | +1.29% | 67.1만 |
|---|
| 2025.11.26 | ₩235,628 | ₩246,964 | ₩233,267 | ₩246,374 | +4.56% | 162.9만 |
|---|
| 2025.11.25 | ₩222,333 | ₩236,205 | ₩220,804 | ₩234,139 | +5.31% | 144.5만 |
|---|
| 2025.11.24 | ₩218,819 | ₩222,360 | ₩216,994 | ₩220,750 | +0.88% | 80만 |
|---|
| 2025.11.21 | ₩211,641 | ₩222,011 | ₩208,824 | ₩220,764 | +4.31% | 133.7만 |
|---|
| 2025.11.20 | ₩212,956 | ₩218,631 | ₩206,865 | ₩212,124 | -0.39% | 141.4만 |
|---|
| 2025.11.19 | ₩216,981 | ₩220,563 | ₩211,105 | ₩213,050 | -1.81% | 138.7만 |
|---|
| 2025.11.18 | ₩208,717 | ₩217,329 | ₩206,758 | ₩216,015 | +3.50% | 61.3만 |
|---|
| 2025.11.17 | ₩215,867 | ₩217,839 | ₩209,736 | ₩209,938 | -2.75% | 103만 |
|---|
| 2025.11.14 | ₩218,684 | ₩221,985 | ₩212,071 | ₩217,571 | -0.51% | 57.2만 |
|---|
| 2025.11.13 | ₩216,323 | ₩223,125 | ₩216,323 | ₩219,275 | +1.36% | 45.3만 |
|---|
| 2025.11.12 | ₩220,777 | ₩224,614 | ₩219,033 | ₩219,234 | -0.70% | 56.7만 |
|---|
| 2025.11.11 | ₩213,989 | ₩221,113 | ₩210,930 | ₩219,234 | +2.45% | 80.6만 |
|---|
| 2025.11.10 | ₩212,004 | ₩214,324 | ₩209,347 | ₩211,534 | -0.22% | 90.8만 |
|---|
| 2025.11.07 | ₩214,324 | ₩214,324 | ₩207,939 | ₩213,493 | -0.39% | 62.8만 |
|---|
| 2025.11.06 | ₩219,637 | ₩225,754 | ₩214,338 | ₩214,646 | -2.27% | 57만 |
|---|
| 2025.11.05 | ₩216,994 | ₩221,408 | ₩212,701 | ₩219,610 | +1.21% | 50.7만 |
|---|
| 2025.11.04 | ₩223,890 | ₩226,278 | ₩218,443 | ₩218,617 | -2.35% | 65.4만 |
|---|
| 2025.11.03 | ₩226,975 | ₩229,336 | ₩222,964 | ₩226,439 | -0.24% | 74.6만 |
|---|
| 2025.10.31 | ₩219,234 | ₩232,073 | ₩219,234 | ₩230,503 | +5.14% | 97.5만 |
|---|
| 2025.10.30 | ₩220,978 | ₩223,165 | ₩217,812 | ₩221,797 | +0.37% | 89.9만 |
|---|
| 2025.10.29 | ₩235,507 | ₩238,137 | ₩221,488 | ₩222,629 | -5.47% | 128.4만 |
|---|
| 2025.10.28 | ₩242,296 | ₩242,443 | ₩234,152 | ₩238,432 | -1.59% | 102만 |
|---|
| 2025.10.27 | ₩238,942 | ₩247,608 | ₩234,944 | ₩244,201 | +2.20% | 90.6만 |
|---|
| 2025.10.24 | ₩240,431 | ₩241,249 | ₩233,347 | ₩238,942 | -0.62% | 116.5만 |
|---|
| 2025.10.23 | ₩253,551 | ₩258,917 | ₩232,596 | ₩241,477 | -4.76% | 223.7만 |
|---|
| 2025.10.22 | ₩261,252 | ₩265,518 | ₩253,551 | ₩258,381 | -1.10% | 184.5만 |
|---|
| 2025.10.21 | ₩251,780 | ₩266,027 | ₩247,165 | ₩259,266 | +2.97% | 149.6만 |
|---|
| 2025.10.20 | ₩251,472 | ₩255,376 | ₩248,856 | ₩252,813 | +0.53% | 102.9만 |
|---|
| 2025.10.17 | ₩252,210 | ₩254,329 | ₩244,603 | ₩248,265 | -1.56% | 77.8만 |
|---|
| 2025.10.16 | ₩251,727 | ₩259,199 | ₩250,170 | ₩252,827 | +0.44% | 102.1만 |
|---|
| 2025.10.15 | ₩249,043 | ₩252,947 | ₩246,964 | ₩252,008 | +1.19% | 64.3만 |
|---|
| 2025.10.14 | ₩247,809 | ₩251,351 | ₩242,108 | ₩249,406 | +0.64% | 72.7만 |
|---|
| 2025.10.13 | ₩246,253 | ₩252,451 | ₩244,549 | ₩249,594 | +1.36% | 80.5만 |
|---|
| 2025.10.10 | ₩252,370 | ₩253,269 | ₩242,953 | ₩246,159 | -2.46% | 54.1만 |
|---|