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 | ₩224,099 | ₩227,869 | ₩219,310 | ₩220,249 | -1.72% | 74.6만 |
| 2026.10.08 | ₩216,828 | ₩221,295 | ₩213,527 | ₩220,692 | +1.78% | 102.6만 |
| 2026.10.07 | ₩215,902 | ₩221,658 | ₩211,139 | ₩220,128 | +1.96% | 77.6만 |
| 2026.10.06 | ₩227,654 | ₩238,360 | ₩216,184 | ₩216,922 | -4.71% | 98.4만 |
| 2026.10.05 | ₩216,090 | ₩226,407 | ₩215,983 | ₩225,830 | +4.51% | 93.3만 |
| 2026.10.02 | ₩217,136 | ₩219,256 | ₩215,204 | ₩217,405 | +0.12% | 67.6만 |
| 2026.10.01 | ₩228,057 | ₩228,365 | ₩215,862 | ₩217,136 | -4.79% | 67.7만 |
| 2026.09.30 | ₩225,360 | ₩228,607 | ₩221,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,057 |
| +1.20% |
| 85.1만 |
| 2026.09.29 | ₩234,107 | ₩237,059 | ₩227,708 | ₩228,540 | -2.38% | 144.3만 |
|---|
| 2026.09.28 | ₩229,586 | ₩235,945 | ₩227,239 | ₩235,543 | +2.59% | 134.2만 |
|---|
| 2026.09.25 | ₩233,168 | ₩234,671 | ₩228,661 | ₩231,196 | -0.85% | 96.6만 |
|---|
| 2026.09.24 | ₩219,739 | ₩234,778 | ₩219,739 | ₩233,302 | +6.17% | 161.9만 |
|---|
| 2026.09.23 | ₩225,079 | ₩227,104 | ₩219,229 | ₩219,887 | -2.31% | 106.5만 |
|---|
| 2026.09.22 | ₩228,808 | ₩230,807 | ₩224,193 | ₩224,193 | -2.02% | 105.6만 |
|---|
| 2026.09.21 | ₩220,839 | ₩228,003 | ₩218,894 | ₩227,467 | +3.00% | 103.2만 |
|---|
| 2026.09.18 | ₩227,400 | ₩227,400 | ₩218,129 | ₩220,168 | -3.18% | 112.3만 |
|---|
| 2026.09.17 | ₩234,792 | ₩238,132 | ₩227,319 | ₩227,641 | -3.05% | 117.2만 |
|---|
| 2026.09.16 | ₩232,779 | ₩235,570 | ₩230,874 | ₩233,356 | +0.25% | 81.9만 |
|---|
| 2026.09.15 | ₩225,414 | ₩232,015 | ₩225,011 | ₩231,357 | +2.64% | 86.2만 |
|---|
| 2026.09.14 | ₩230,096 | ₩232,632 | ₩225,119 | ₩226,635 | -1.50% | 132.5만 |
|---|
| 2026.09.11 | ₩222,275 | ₩235,623 | ₩222,275 | ₩227,145 | +2.19% | 171만 |
|---|
| 2026.09.10 | ₩213,675 | ₩223,415 | ₩210,227 | ₩222,288 | +4.03% | 114.2만 |
|---|
| 2026.09.09 | ₩212,924 | ₩217,016 | ₩210,978 | ₩213,997 | +0.50% | 80.1만 |
|---|
| 2026.09.08 | ₩217,740 | ₩217,901 | ₩212,025 | ₩212,427 | -2.44% | 95만 |
|---|
| 2026.09.04 | ₩214,574 | ₩222,597 | ₩213,984 | ₩221,161 | +3.07% | 79.6만 |
|---|
| 2026.09.03 | ₩214,480 | ₩220,490 | ₩214,051 | ₩219,457 | +2.32% | 59.4만 |
|---|
| 2026.09.02 | ₩217,177 | ₩220,343 | ₩212,857 | ₩214,440 | -1.26% | 89.3만 |
|---|
| 2026.09.01 | ₩221,684 | ₩221,845 | ₩214,668 | ₩216,533 | -2.32% | 60.5만 |
|---|
| 2026.08.31 | ₩227,950 | ₩228,620 | ₩219,444 | ₩221,349 | -2.90% | 70.8만 |
|---|
| 2026.08.28 | ₩227,279 | ₩228,634 | ₩222,301 | ₩228,097 | +0.36% | 31.5만 |
|---|
| 2026.08.27 | ₩226,514 | ₩233,598 | ₩225,749 | ₩227,695 | +0.52% | 37.6만 |
|---|
| 2026.08.26 | ₩222,543 | ₩227,842 | ₩221,966 | ₩226,635 | +1.84% | 41.4만 |
|---|
| 2026.08.25 | ₩231,679 | ₩232,095 | ₩225,401 | ₩226,608 | -2.19% | 44.5만 |
|---|
| 2026.08.24 | ₩229,157 | ₩234,027 | ₩225,897 | ₩232,739 | +1.56% | 42.1만 |
|---|
| 2026.08.21 | ₩232,122 | ₩240,171 | ₩230,794 | ₩231,062 | -0.46% | 39.1만 |
|---|
| 2026.08.20 | ₩228,298 | ₩242,680 | ₩228,298 | ₩233,799 | +2.41% | 51.6만 |
|---|
| 2026.08.19 | ₩228,204 | ₩235,731 | ₩224,703 | ₩231,411 | +1.41% | 68.8만 |
|---|
| 2026.08.18 | ₩228,070 | ₩232,028 | ₩223,871 | ₩224,113 | -1.74% | 55.7만 |
|---|
| 2026.08.17 | ₩216,452 | ₩227,708 | ₩216,224 | ₩227,332 | +5.03% | 49만 |
|---|
| 2026.08.14 | ₩223,576 | ₩224,435 | ₩217,901 | ₩218,880 | -2.10% | 32.4만 |
|---|
| 2026.08.13 | ₩224,971 | ₩225,213 | ₩214,721 | ₩224,689 | -0.13% | 44.2만 |
|---|
| 2026.08.12 | ₩221,725 | ₩225,038 | ₩217,029 | ₩224,274 | +1.15% | 82.2만 |
|---|
| 2026.08.11 | ₩222,114 | ₩224,502 | ₩217,190 | ₩222,140 | +0.01% | 66.2만 |
|---|
| 2026.08.10 | ₩219,752 | ₩224,985 | ₩219,752 | ₩222,771 | +1.37% | 51.7만 |
|---|
| 2026.08.07 | ₩217,150 | ₩221,215 | ₩215,272 | ₩220,705 | +1.64% | 38.8만 |
|---|
| 2026.08.06 | ₩217,834 | ₩218,210 | ₩213,407 | ₩216,224 | -0.74% | 46.9만 |
|---|
| 2026.08.05 | ₩212,843 | ₩224,730 | ₩209,288 | ₩219,363 | +3.06% | 61.8만 |
|---|
| 2026.08.04 | ₩210,241 | ₩211,193 | ₩202,392 | ₩210,428 | +0.09% | 104.5만 |
|---|
| 2026.08.03 | ₩221,778 | ₩222,436 | ₩210,039 | ₩212,521 | -4.17% | 121.2만 |
|---|
| 2026.07.31 | ₩221,966 | ₩230,405 | ₩217,888 | ₩219,444 | -1.14% | 87.2만 |
|---|
| 2026.07.30 | ₩222,369 | ₩232,055 | ₩218,008 | ₩222,073 | -0.13% | 177.4만 |
|---|
| 2026.07.29 | ₩241,822 | ₩244,894 | ₩235,623 | ₩239,044 | -1.15% | 157.2만 |
|---|
| 2026.07.28 | ₩238,240 | ₩250,394 | ₩237,689 | ₩241,808 | +1.50% | 179만 |
|---|
| 2026.07.27 | ₩222,100 | ₩228,043 | ₩216,385 | ₩226,434 | +1.95% | 77.8만 |
|---|
| 2026.07.24 | ₩233,249 | ₩233,289 | ₩222,140 | ₩222,382 | -4.66% | 75.8만 |
|---|
| 2026.07.23 | ₩234,778 | ₩245,471 | ₩227,560 | ₩228,500 | -2.67% | 128.2만 |
|---|
| 2026.07.22 | ₩224,300 | ₩225,387 | ₩220,209 | ₩224,421 | +0.05% | 56.8만 |
|---|
| 2026.07.21 | ₩219,618 | ₩224,904 | ₩217,579 | ₩223,536 | +1.78% | 57.6만 |
|---|
| 2026.07.20 | ₩230,056 | ₩230,056 | ₩220,759 | ₩222,945 | -3.09% | 70.3만 |
|---|
| 2026.07.17 | ₩224,046 | ₩231,290 | ₩224,046 | ₩228,070 | +1.80% | 58만 |
|---|
| 2026.07.16 | ₩230,190 | ₩232,404 | ₩224,341 | ₩228,070 | -0.92% | 50.2만 |
|---|
| 2026.07.15 | ₩227,574 | ₩231,102 | ₩224,475 | ₩230,861 | +1.44% | 46만 |
|---|
| 2026.07.14 | ₩221,497 | ₩227,239 | ₩218,451 | ₩225,347 | +1.74% | 66.1만 |
|---|
| 2026.07.13 | ₩222,369 | ₩225,575 | ₩220,450 | ₩222,838 | +0.21% | 40.2만 |
|---|
| 2026.07.10 | ₩226,420 | ₩228,070 | ₩224,998 | ₩225,011 | -0.62% | 30.9만 |
|---|
| 2026.07.09 | ₩223,308 | ₩228,607 | ₩220,584 | ₩226,420 | +1.39% | 52.5만 |
|---|
| 2026.07.08 | ₩223,885 | ₩225,333 | ₩217,418 | ₩221,993 | -0.84% | 65.4만 |
|---|
| 2026.07.07 | ₩230,794 | ₩231,451 | ₩224,783 | ₩226,353 | -1.92% | 66.6만 |
|---|
| 2026.07.06 | ₩228,459 | ₩229,720 | ₩225,159 | ₩229,331 | +0.38% | 77.7만 |
|---|
| 2026.07.02 | ₩237,555 | ₩240,534 | ₩229,318 | ₩232,176 | -2.26% | 93.8만 |
|---|
| 2026.07.01 | ₩233,437 | ₩243,928 | ₩232,390 | ₩234,845 | +0.60% | 80.9만 |
|---|
| 2026.06.30 | ₩239,192 | ₩242,828 | ₩229,211 | ₩233,048 | -2.57% | 106.8만 |
|---|
| 2026.06.29 | ₩227,601 | ₩232,779 | ₩224,368 | ₩232,082 | +1.97% | 136만 |
|---|
| 2026.06.26 | ₩212,763 | ₩228,755 | ₩212,763 | ₩227,882 | +7.11% | 144.3만 |
|---|
| 2026.06.25 | ₩217,230 | ₩226,232 | ₩215,285 | ₩215,942 | -0.59% | 225.1만 |
|---|
| 2026.06.24 | ₩198,274 | ₩217,338 | ₩198,166 | ₩212,199 | +7.02% | 240.7만 |
|---|
| 2026.06.23 | ₩187,447 | ₩194,544 | ₩186,266 | ₩191,405 | +2.11% | 69.6만 |
|---|
| 2026.06.22 | ₩195,564 | ₩198,555 | ₩188,010 | ₩188,802 | -3.46% | 91.9만 |
|---|
| 2026.06.18 | ₩194,960 | ₩196,556 | ₩190,103 | ₩195,872 | +0.47% | 87만 |
|---|
| 2026.06.17 | ₩192,719 | ₩194,651 | ₩187,823 | ₩192,210 | -0.26% | 99만 |
|---|
| 2026.06.16 | ₩199,736 | ₩199,736 | ₩191,753 | ₩192,572 | -3.59% | 56.9만 |
|---|
| 2026.06.15 | ₩197,482 | ₩199,548 | ₩194,316 | ₩198,180 | +0.35% | 59.8만 |
|---|
| 2026.06.12 | ₩201,386 | ₩203,291 | ₩193,001 | ₩196,114 | -2.62% | 70.4만 |
|---|
| 2026.06.11 | ₩194,383 | ₩201,198 | ₩192,250 | ₩201,131 | +3.47% | 79만 |
|---|
| 2026.06.10 | ₩204,123 | ₩206,967 | ₩193,605 | ₩193,980 | -4.97% | 101.5만 |
|---|
| 2026.06.09 | ₩205,169 | ₩209,556 | ₩201,668 | ₩203,680 | -0.73% | 122.1만 |
|---|
| 2026.06.08 | ₩200,501 | ₩206,524 | ₩197,442 | ₩204,244 | +1.87% | 112.9만 |
|---|
| 2026.06.05 | ₩203,627 | ₩206,269 | ₩198,515 | ₩200,501 | -1.54% | 134.9만 |
|---|
| 2026.06.04 | ₩193,565 | ₩206,390 | ₩193,565 | ₩204,995 | +5.91% | 169만 |
|---|
| 2026.06.03 | ₩183,516 | ₩195,765 | ₩181,812 | ₩193,055 | +5.20% | 138.1만 |
|---|
| 2026.06.02 | ₩185,515 | ₩191,901 | ₩180,296 | ₩184,522 | -0.54% | 124.4만 |
|---|
| 2026.06.01 | ₩179,371 | ₩185,757 | ₩177,573 | ₩185,180 | +3.24% | 130.8만 |
|---|
| 2026.05.29 | ₩180,779 | ₩185,757 | ₩176,406 | ₩182,550 | +0.98% | 158.1만 |
|---|
| 2026.05.28 | ₩158,066 | ₩187,407 | ₩156,268 | ₩183,530 | +16.11% | 341.8만 |
|---|
| 2026.05.27 | ₩153,612 | ₩159,206 | ₩152,861 | ₩158,911 | +3.45% | 176만 |
|---|
| 2026.05.26 | ₩156,671 | ₩156,671 | ₩151,734 | ₩152,740 | -2.51% | 99.6만 |
|---|
| 2026.05.22 | ₩156,389 | ₩160,387 | ₩154,498 | ₩156,671 | +0.18% | 38.4만 |
|---|
| 2026.05.21 | ₩152,807 | ₩156,698 | ₩150,835 | ₩156,389 | +2.34% | 37.2만 |
|---|
| 2026.05.20 | ₩150,258 | ₩158,375 | ₩146,086 | ₩154,404 | +2.76% | 85.9만 |
|---|
| 2026.05.19 | ₩153,451 | ₩156,470 | ₩152,109 | ₩152,338 | -0.73% | 96.7만 |
|---|
| 2026.05.18 | ₩156,134 | ₩160,991 | ₩151,412 | ₩152,646 | -2.23% | 56.8만 |
|---|
| 2026.05.15 | ₩157,087 | ₩159,247 | ₩154,672 | ₩156,134 | -0.61% | 64.3만 |
|---|
| 2026.05.14 | ₩156,148 | ₩164,707 | ₩156,148 | ₩157,087 | +0.60% | 118.5만 |
|---|
| 2026.05.13 | ₩163,352 | ₩163,352 | ₩155,141 | ₩157,476 | -3.60% | 64.1만 |
|---|
| 2026.05.12 | ₩161,863 | ₩165,431 | ₩158,348 | ₩163,593 | +1.07% | 80.4만 |
|---|
| 2026.05.11 | ₩166,545 | ₩167,430 | ₩159,367 | ₩159,596 | -4.17% | 82.5만 |
|---|
| 2026.05.08 | ₩167,659 | ₩172,998 | ₩161,447 | ₩167,015 | -0.38% | 68.1만 |
|---|
| 2026.05.07 | ₩168,061 | ₩174,044 | ₩164,895 | ₩167,699 | -0.22% | 112.2만 |
|---|
| 2026.05.06 | ₩165,203 | ₩168,584 | ₩162,332 | ₩166,532 | +0.80% | 123.1만 |
|---|
| 2026.05.05 | ₩150,258 | ₩164,278 | ₩150,258 | ₩162,762 | +8.32% | 159.5만 |
|---|
| 2026.05.04 | ₩150,822 | ₩150,969 | ₩145,965 | ₩150,218 | -0.40% | 78.1만 |
|---|
| 2026.05.01 | ₩160,535 | ₩161,648 | ₩150,419 | ₩151,398 | -5.69% | 100.1만 |
|---|
| 2026.04.30 | ₩154,484 | ₩159,381 | ₩148,916 | ₩158,750 | +2.76% | 156.1만 |
|---|
| 2026.04.29 | ₩155,960 | ₩160,226 | ₩148,085 | ₩155,853 | -0.07% | 409.7만 |
|---|
| 2026.04.28 | ₩138,305 | ₩139,324 | ₩132,898 | ₩137,500 | -0.58% | 158만 |
|---|
| 2026.04.27 | ₩137,406 | ₩138,640 | ₩133,314 | ₩138,466 | +0.77% | 335만 |
|---|
| 2026.04.24 | ₩144,503 | ₩144,503 | ₩134,065 | ₩137,070 | -5.14% | 180.2만 |
|---|
| 2026.04.23 | ₩144,221 | ₩147,709 | ₩139,566 | ₩142,665 | -1.08% | 232만 |
|---|
| 2026.04.22 | ₩156,845 | ₩157,932 | ₩152,244 | ₩154,860 | -1.27% | 116.5만 |
|---|
| 2026.04.21 | ₩156,255 | ₩159,220 | ₩153,075 | ₩154,524 | -1.11% | 102.4만 |
|---|
| 2026.04.20 | ₩158,643 | ₩160,253 | ₩155,329 | ₩157,127 | -0.96% | 99.5만 |
|---|
| 2026.04.17 | ₩156,939 | ₩162,373 | ₩156,174 | ₩160,561 | +2.31% | 117.6만 |
|---|
| 2026.04.16 | ₩156,349 | ₩159,032 | ₩153,290 | ₩155,061 | -0.82% | 113.9만 |
|---|
| 2026.04.15 | ₩152,016 | ₩156,496 | ₩150,969 | ₩156,295 | +2.82% | 135.7만 |
|---|
| 2026.04.14 | ₩148,299 | ₩153,330 | ₩147,910 | ₩151,680 | +2.28% | 89.9만 |
|---|
| 2026.04.13 | ₩142,504 | ₩149,037 | ₩140,934 | ₩148,071 | +3.91% | 95.1만 |
|---|
| 2026.04.10 | ₩144,570 | ₩144,570 | ₩139,619 | ₩143,295 | -0.88% | 67만 |
|---|
| 2026.04.09 | ₩141,028 | ₩143,322 | ₩137,553 | ₩143,148 | +1.50% | 69.3만 |
|---|
| 2026.04.08 | ₩150,124 | ₩151,761 | ₩142,410 | ₩142,933 | -4.79% | 78.5만 |
|---|
| 2026.04.07 | ₩147,065 | ₩148,568 | ₩142,772 | ₩143,765 | -2.24% | 53.7만 |
|---|
| 2026.04.06 | ₩152,270 | ₩153,022 | ₩145,093 | ₩147,065 | -3.42% | 63.3만 |
|---|
| 2026.04.02 | ₩147,655 | ₩155,128 | ₩145,670 | ₩153,196 | +3.75% | 66.1만 |
|---|
| 2026.04.01 | ₩148,688 | ₩151,519 | ₩148,018 | ₩149,480 | +0.53% | 79.8만 |
|---|
| 2026.03.31 | ₩141,001 | ₩150,271 | ₩138,439 | ₩148,460 | +5.29% | 119만 |
|---|
| 2026.03.30 | ₩138,278 | ₩143,416 | ₩137,245 | ₩141,001 | +1.97% | 109만 |
|---|
| 2026.03.27 | ₩137,781 | ₩139,485 | ₩135,434 | ₩136,950 | -0.60% | 104.6만 |
|---|
| 2026.03.26 | ₩136,346 | ₩138,479 | ₩134,494 | ₩138,291 | +1.43% | 84.7만 |
|---|
| 2026.03.25 | ₩137,379 | ₩139,888 | ₩130,282 | ₩134,146 | -2.35% | 55.8만 |
|---|
| 2026.03.24 | ₩133,998 | ₩139,418 | ₩132,281 | ₩135,876 | +1.40% | 77.9만 |
|---|
| 2026.03.23 | ₩135,568 | ₩138,747 | ₩133,998 | ₩134,629 | -0.69% | 80.3만 |
|---|
| 2026.03.20 | ₩131,717 | ₩135,098 | ₩130,416 | ₩133,757 | +1.55% | 137.5만 |
|---|
| 2026.03.19 | ₩128,806 | ₩132,509 | ₩128,457 | ₩131,543 | +2.12% | 68.9만 |
|---|
| 2026.03.18 | ₩131,878 | ₩133,797 | ₩129,463 | ₩130,322 | -1.18% | 116.4만 |
|---|
| 2026.03.17 | ₩132,804 | ₩137,298 | ₩131,489 | ₩134,816 | +1.52% | 87.4만 |
|---|
| 2026.03.16 | ₩134,079 | ₩135,071 | ₩128,793 | ₩130,953 | -2.33% | 105.9만 |
|---|
| 2026.03.13 | ₩132,012 | ₩133,354 | ₩130,215 | ₩131,919 | -0.07% | 97만 |
|---|
| 2026.03.12 | ₩139,995 | ₩143,711 | ₩130,617 | ₩130,738 | -6.61% | 114.6만 |
|---|
| 2026.03.11 | ₩143,711 | ₩144,865 | ₩139,928 | ₩141,377 | -1.62% | 79.1만 |
|---|
| 2026.03.10 | ₩147,910 | ₩147,910 | ₩141,873 | ₩143,040 | -3.29% | 135.3만 |
|---|
| 2026.03.09 | ₩141,900 | ₩148,125 | ₩139,539 | ₩147,615 | +4.03% | 105.2만 |
|---|
| 2026.03.06 | ₩145,200 | ₩147,535 | ₩142,584 | ₩143,818 | -0.95% | 139.3만 |
|---|
| 2026.03.05 | ₩145,469 | ₩152,780 | ₩145,469 | ₩148,380 | +2.00% | 133만 |
|---|
| 2026.03.04 | ₩146,622 | ₩149,413 | ₩143,523 | ₩147,843 | +0.83% | 102.7만 |
|---|
| 2026.03.03 | ₩142,061 | ₩147,011 | ₩139,177 | ₩145,831 | +2.65% | 122.6만 |
|---|
| 2026.03.02 | ₩141,954 | ₩147,951 | ₩141,551 | ₩145,254 | +2.32% | 177.2만 |
|---|
| 2026.02.27 | ₩142,141 | ₩145,858 | ₩139,686 | ₩145,080 | +2.07% | 138.3만 |
|---|
| 2026.02.26 | ₩135,031 | ₩143,362 | ₩134,132 | ₩142,383 | +5.44% | 139.7만 |
|---|
| 2026.02.25 | ₩140,760 | ₩140,760 | ₩133,475 | ₩135,501 | -3.74% | 113.8만 |
|---|
| 2026.02.24 | ₩140,652 | ₩143,403 | ₩139,324 | ₩139,646 | -0.72% | 128.7만 |
|---|
| 2026.02.23 | ₩135,071 | ₩141,538 | ₩134,199 | ₩140,411 | +3.95% | 245.5만 |
|---|
| 2026.02.20 | ₩129,906 | ₩135,273 | ₩129,906 | ₩133,757 | +2.96% | 164.3만 |
|---|
| 2026.02.19 | ₩127,250 | ₩133,515 | ₩124,218 | ₩132,026 | +3.75% | 221.8만 |
|---|
| 2026.02.18 | ₩119,750 | ₩130,537 | ₩117,939 | ₩129,463 | +8.11% | 316.3만 |
|---|
| 2026.02.17 | ₩121,387 | ₩126,552 | ₩118,570 | ₩118,892 | -2.06% | 524.3만 |
|---|
| 2026.02.13 | ₩109,340 | ₩129,531 | ₩109,085 | ₩124,768 | +14.11% | 1418.8만 |
|---|
| 2026.02.12 | ₩107,287 | ₩116,718 | ₩89,310 | ₩107,435 | +0.14% | 2355.8만 |
|---|
| 2026.02.11 | ₩192,304 | ₩194,906 | ₩174,420 | ₩178,619 | -7.12% | 349.5만 |
|---|
| 2026.02.10 | ₩207,141 | ₩207,933 | ₩193,202 | ₩193,927 | -6.38% | 151.5만 |
|---|
| 2026.02.09 | ₩202,312 | ₩207,946 | ₩199,776 | ₩207,370 | +2.50% | 131.7만 |
|---|
| 2026.02.06 | ₩194,839 | ₩205,465 | ₩193,873 | ₩202,030 | +3.69% | 177.6만 |
|---|
| 2026.02.05 | ₩218,169 | ₩220,987 | ₩193,551 | ₩195,054 | -10.60% | 136.3만 |
|---|
| 2026.02.04 | ₩224,944 | ₩226,715 | ₩218,505 | ₩218,827 | -2.72% | 185.9만 |
|---|
| 2026.02.03 | ₩239,380 | ₩239,729 | ₩221,268 | ₩225,266 | -5.90% | 92.7만 |
|---|
| 2026.02.02 | ₩241,822 | ₩242,170 | ₩234,872 | ₩239,595 | -0.92% | 110.8만 |
|---|
| 2026.01.30 | ₩245,860 | ₩249,536 | ₩236,576 | ₩241,822 | -1.64% | 96.2만 |
|---|
| 2026.01.29 | ₩248,234 | ₩249,898 | ₩241,526 | ₩249,388 | +0.46% | 55.5만 |
|---|
| 2026.01.28 | ₩250,824 | ₩255,130 | ₩242,613 | ₩249,965 | -0.34% | 40.8만 |
|---|
| 2026.01.27 | ₩250,783 | ₩256,244 | ₩250,783 | ₩252,179 | +0.56% | 59.2만 |
|---|
| 2026.01.26 | ₩249,106 | ₩254,889 | ₩246,718 | ₩251,441 | +0.94% | 50.2만 |
|---|
| 2026.01.23 | ₩250,649 | ₩254,526 | ₩247,859 | ₩250,475 | -0.07% | 51.6만 |
|---|
| 2026.01.22 | ₩252,152 | ₩255,184 | ₩248,704 | ₩250,529 | -0.64% | 54.3만 |
|---|
| 2026.01.21 | ₩236,858 | ₩248,784 | ₩235,020 | ₩248,020 | +4.71% | 118.6만 |
|---|
| 2026.01.20 | ₩239,380 | ₩240,775 | ₩232,659 | ₩236,885 | -1.04% | 75만 |
|---|
| 2026.01.16 | ₩244,049 | ₩252,219 | ₩243,418 | ₩244,988 | +0.38% | 139.7만 |
|---|
| 2026.01.15 | ₩246,866 | ₩247,684 | ₩241,486 | ₩244,921 | -0.79% | 69.3만 |
|---|
| 2026.01.14 | ₩247,081 | ₩249,522 | ₩245,806 | ₩247,886 | +0.33% | 78.5만 |
|---|
| 2026.01.13 | ₩244,357 | ₩248,503 | ₩241,755 | ₩245,900 | +0.63% | 86.8만 |
|---|
| 2026.01.12 | ₩245,484 | ₩245,538 | ₩238,092 | ₩241,687 | -1.55% | 88.7만 |
|---|
| 2026.01.09 | ₩254,889 | ₩256,244 | ₩241,848 | ₩243,338 | -4.53% | 143.4만 |
|---|
| 2026.01.08 | ₩240,239 | ₩255,613 | ₩230,740 | ₩252,514 | +5.11% | 334.1만 |
|---|
| 2026.01.07 | ₩272,437 | ₩273,564 | ₩268,398 | ₩272,235 | -0.07% | 70.6만 |
|---|
| 2026.01.06 | ₩265,930 | ₩272,048 | ₩264,816 | ₩270,304 | +1.64% | 113.2만 |
|---|
| 2026.01.05 | ₩250,260 | ₩265,957 | ₩249,536 | ₩265,071 | +5.92% | 113.9만 |
|---|
| 2026.01.02 | ₩246,785 | ₩254,272 | ₩244,813 | ₩253,118 | +2.57% | 67.8만 |
|---|
| 2025.12.31 | ₩245,082 | ₩246,853 | ₩242,908 | ₩244,465 | -0.25% | 31만 |
|---|
| 2025.12.30 | ₩243,821 | ₩245,726 | ₩242,130 | ₩245,511 | +0.69% | 37.8만 |
|---|
| 2025.12.29 | ₩245,779 | ₩248,100 | ₩242,492 | ₩244,652 | -0.46% | 57.8만 |
|---|
| 2025.12.26 | ₩246,651 | ₩246,732 | ₩242,680 | ₩245,296 | -0.55% | 24.6만 |
|---|
| 2025.12.24 | ₩244,424 | ₩246,866 | ₩242,345 | ₩246,423 | +0.82% | 47.9만 |
|---|
| 2025.12.23 | ₩238,776 | ₩245,954 | ₩237,877 | ₩245,605 | +2.86% | 69.3만 |
|---|
| 2025.12.22 | ₩232,712 | ₩241,996 | ₩231,491 | ₩240,332 | +3.27% | 98.8만 |
|---|
| 2025.12.19 | ₩238,723 | ₩239,809 | ₩231,813 | ₩233,128 | -2.34% | 141.2만 |
|---|
| 2025.12.18 | ₩244,304 | ₩248,610 | ₩237,918 | ₩239,742 | -1.87% | 80.4만 |
|---|
| 2025.12.17 | ₩244,813 | ₩247,242 | ₩240,225 | ₩240,601 | -1.72% | 45.1만 |
|---|
| 2025.12.16 | ₩246,464 | ₩248,945 | ₩243,083 | ₩244,773 | -0.69% | 54.8만 |
|---|
| 2025.12.15 | ₩248,114 | ₩253,869 | ₩244,022 | ₩247,349 | -0.31% | 157.1만 |
|---|
| 2025.12.12 | ₩252,809 | ₩257,384 | ₩249,281 | ₩250,314 | -0.99% | 74.8만 |
|---|
| 2025.12.11 | ₩251,172 | ₩255,251 | ₩249,120 | ₩254,808 | +1.45% | 77.8만 |
|---|
| 2025.12.10 | ₩243,525 | ₩250,515 | ₩242,559 | ₩249,348 | +2.39% | 88만 |
|---|
| 2025.12.09 | ₩245,095 | ₩247,121 | ₩239,876 | ₩243,217 | -0.77% | 63만 |
|---|
| 2025.12.08 | ₩249,106 | ₩249,603 | ₩242,251 | ₩244,304 | -1.93% | 103.1만 |
|---|
| 2025.12.05 | ₩250,354 | ₩253,547 | ₩242,761 | ₩249,361 | -0.40% | 90.5만 |
|---|
| 2025.12.04 | ₩248,275 | ₩250,569 | ₩233,611 | ₩249,227 | +0.38% | 165.5만 |
|---|
| 2025.12.03 | ₩243,646 | ₩256,445 | ₩243,646 | ₩251,924 | +3.40% | 103.1만 |
|---|
| 2025.12.02 | ₩241,325 | ₩249,227 | ₩238,843 | ₩245,699 | +1.81% | 91.3만 |
|---|
| 2025.12.01 | ₩246,584 | ₩251,642 | ₩237,622 | ₩241,097 | -2.23% | 134.1만 |
|---|
| 2025.11.28 | ₩245,028 | ₩250,300 | ₩243,861 | ₩248,194 | +1.29% | 67.1만 |
|---|
| 2025.11.26 | ₩235,637 | ₩246,973 | ₩233,276 | ₩246,383 | +4.56% | 162.9만 |
|---|
| 2025.11.25 | ₩222,342 | ₩236,214 | ₩220,812 | ₩234,148 | +5.31% | 144.5만 |
|---|
| 2025.11.24 | ₩218,827 | ₩222,369 | ₩217,002 | ₩220,759 | +0.88% | 80만 |
|---|
| 2025.11.21 | ₩211,649 | ₩222,020 | ₩208,832 | ₩220,772 | +4.31% | 133.7만 |
|---|
| 2025.11.20 | ₩212,964 | ₩218,639 | ₩206,873 | ₩212,132 | -0.39% | 141.4만 |
|---|
| 2025.11.19 | ₩216,989 | ₩220,571 | ₩211,113 | ₩213,058 | -1.81% | 138.7만 |
|---|
| 2025.11.18 | ₩208,725 | ₩217,338 | ₩206,766 | ₩216,023 | +3.50% | 61.3만 |
|---|
| 2025.11.17 | ₩215,875 | ₩217,847 | ₩209,744 | ₩209,945 | -2.75% | 103만 |
|---|
| 2025.11.14 | ₩218,693 | ₩221,993 | ₩212,079 | ₩217,579 | -0.51% | 57.2만 |
|---|
| 2025.11.13 | ₩216,331 | ₩223,133 | ₩216,331 | ₩219,283 | +1.36% | 45.3만 |
|---|
| 2025.11.12 | ₩220,785 | ₩224,622 | ₩219,041 | ₩219,243 | -0.70% | 56.7만 |
|---|
| 2025.11.11 | ₩213,997 | ₩221,121 | ₩210,938 | ₩219,243 | +2.45% | 80.6만 |
|---|
| 2025.11.10 | ₩212,011 | ₩214,332 | ₩209,355 | ₩211,542 | -0.22% | 90.8만 |
|---|
| 2025.11.07 | ₩214,332 | ₩214,332 | ₩207,946 | ₩213,501 | -0.39% | 62.8만 |
|---|
| 2025.11.06 | ₩219,645 | ₩225,763 | ₩214,346 | ₩214,654 | -2.27% | 57만 |
|---|
| 2025.11.05 | ₩217,002 | ₩221,416 | ₩212,709 | ₩219,618 | +1.21% | 50.7만 |
|---|
| 2025.11.04 | ₩223,898 | ₩226,286 | ₩218,451 | ₩218,626 | -2.35% | 65.4만 |
|---|
| 2025.11.03 | ₩226,984 | ₩229,345 | ₩222,972 | ₩226,447 | -0.24% | 74.6만 |
|---|
| 2025.10.31 | ₩219,243 | ₩232,082 | ₩219,243 | ₩230,512 | +5.14% | 97.5만 |
|---|
| 2025.10.30 | ₩220,987 | ₩223,174 | ₩217,821 | ₩221,805 | +0.37% | 89.9만 |
|---|
| 2025.10.29 | ₩235,516 | ₩238,146 | ₩221,497 | ₩222,637 | -5.47% | 128.4만 |
|---|
| 2025.10.28 | ₩242,305 | ₩242,452 | ₩234,161 | ₩238,441 | -1.59% | 102만 |
|---|
| 2025.10.27 | ₩238,951 | ₩247,617 | ₩234,953 | ₩244,210 | +2.20% | 90.6만 |
|---|
| 2025.10.24 | ₩240,440 | ₩241,258 | ₩233,356 | ₩238,951 | -0.62% | 116.5만 |
|---|
| 2025.10.23 | ₩253,561 | ₩258,927 | ₩232,605 | ₩241,486 | -4.76% | 223.7만 |
|---|
| 2025.10.22 | ₩261,261 | ₩265,527 | ₩253,561 | ₩258,390 | -1.10% | 184.5만 |
|---|
| 2025.10.21 | ₩251,790 | ₩266,037 | ₩247,175 | ₩259,276 | +2.97% | 149.6만 |
|---|
| 2025.10.20 | ₩251,481 | ₩255,385 | ₩248,865 | ₩252,823 | +0.53% | 102.9만 |
|---|
| 2025.10.17 | ₩252,219 | ₩254,339 | ₩244,612 | ₩248,275 | -1.56% | 77.8만 |
|---|
| 2025.10.16 | ₩251,736 | ₩259,209 | ₩250,180 | ₩252,836 | +0.44% | 102.1만 |
|---|
| 2025.10.15 | ₩249,053 | ₩252,957 | ₩246,973 | ₩252,018 | +1.19% | 64.3만 |
|---|
| 2025.10.14 | ₩247,819 | ₩251,360 | ₩242,117 | ₩249,415 | +0.64% | 72.7만 |
|---|
| 2025.10.13 | ₩246,262 | ₩252,460 | ₩244,558 | ₩249,603 | +1.36% | 80.5만 |
|---|
| 2025.10.10 | ₩252,380 | ₩253,279 | ₩242,962 | ₩246,168 | -2.46% | 54.1만 |
|---|