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 | ₩223,613 | ₩227,375 | ₩218,834 | ₩219,771 | -1.72% | 74.6만 |
| 2026.10.08 | ₩216,357 | ₩220,815 | ₩213,064 | ₩220,213 | +1.78% | 102.6만 |
| 2026.10.07 | ₩215,434 | ₩221,177 | ₩210,681 | ₩219,651 | +1.96% | 77.6만 |
| 2026.10.06 | ₩227,161 | ₩237,843 | ₩215,715 | ₩216,451 | -4.71% | 98.4만 |
| 2026.10.05 | ₩215,621 | ₩225,916 | ₩215,514 | ₩225,340 | +4.51% | 93.3만 |
| 2026.10.02 | ₩216,665 | ₩218,780 | ₩214,738 | ₩216,933 | +0.12% | 67.6만 |
| 2026.10.01 | ₩227,562 | ₩227,870 | ₩215,394 | ₩216,665 | -4.79% | 67.7만 |
| 2026.09.30 | ₩224,871 | ₩228,111 | ₩221,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,562 |
| +1.20% |
| 85.1만 |
| 2026.09.29 | ₩233,600 | ₩236,545 | ₩227,214 | ₩228,044 | -2.38% | 144.3만 |
|---|
| 2026.09.28 | ₩229,088 | ₩235,434 | ₩226,746 | ₩235,032 | +2.59% | 134.2만 |
|---|
| 2026.09.25 | ₩232,663 | ₩234,162 | ₩228,165 | ₩230,695 | -0.85% | 96.6만 |
|---|
| 2026.09.24 | ₩219,262 | ₩234,269 | ₩219,262 | ₩232,796 | +6.17% | 161.9만 |
|---|
| 2026.09.23 | ₩224,590 | ₩226,612 | ₩218,754 | ₩219,410 | -2.31% | 106.5만 |
|---|
| 2026.09.22 | ₩228,312 | ₩230,306 | ₩223,707 | ₩223,707 | -2.02% | 105.6만 |
|---|
| 2026.09.21 | ₩220,360 | ₩227,509 | ₩218,419 | ₩226,973 | +3.00% | 103.2만 |
|---|
| 2026.09.18 | ₩226,906 | ₩226,906 | ₩217,656 | ₩219,691 | -3.18% | 112.3만 |
|---|
| 2026.09.17 | ₩234,282 | ₩237,616 | ₩226,826 | ₩227,147 | -3.05% | 117.2만 |
|---|
| 2026.09.16 | ₩232,274 | ₩235,059 | ₩230,373 | ₩232,850 | +0.25% | 81.9만 |
|---|
| 2026.09.15 | ₩224,925 | ₩231,511 | ₩224,523 | ₩230,855 | +2.64% | 86.2만 |
|---|
| 2026.09.14 | ₩229,597 | ₩232,127 | ₩224,631 | ₩226,143 | -1.50% | 132.5만 |
|---|
| 2026.09.11 | ₩221,792 | ₩235,112 | ₩221,792 | ₩226,652 | +2.19% | 171만 |
|---|
| 2026.09.10 | ₩213,212 | ₩222,930 | ₩209,771 | ₩221,806 | +4.03% | 114.2만 |
|---|
| 2026.09.09 | ₩212,462 | ₩216,545 | ₩210,521 | ₩213,533 | +0.50% | 80.1만 |
|---|
| 2026.09.08 | ₩217,268 | ₩217,428 | ₩211,565 | ₩211,967 | -2.44% | 95만 |
|---|
| 2026.09.04 | ₩214,108 | ₩222,114 | ₩213,519 | ₩220,681 | +3.07% | 79.6만 |
|---|
| 2026.09.03 | ₩214,015 | ₩220,012 | ₩213,586 | ₩218,981 | +2.32% | 59.4만 |
|---|
| 2026.09.02 | ₩216,706 | ₩219,865 | ₩212,395 | ₩213,975 | -1.26% | 89.3만 |
|---|
| 2026.09.01 | ₩221,203 | ₩221,364 | ₩214,202 | ₩216,063 | -2.32% | 60.5만 |
|---|
| 2026.08.31 | ₩227,455 | ₩228,124 | ₩218,968 | ₩220,869 | -2.90% | 70.8만 |
|---|
| 2026.08.28 | ₩226,786 | ₩228,138 | ₩221,819 | ₩227,602 | +0.36% | 31.5만 |
|---|
| 2026.08.27 | ₩226,023 | ₩233,091 | ₩225,260 | ₩227,201 | +0.52% | 37.6만 |
|---|
| 2026.08.26 | ₩222,060 | ₩227,348 | ₩221,485 | ₩226,143 | +1.84% | 41.4만 |
|---|
| 2026.08.25 | ₩231,177 | ₩231,592 | ₩224,912 | ₩226,116 | -2.19% | 44.5만 |
|---|
| 2026.08.24 | ₩228,660 | ₩233,519 | ₩225,407 | ₩232,234 | +1.56% | 42.1만 |
|---|
| 2026.08.21 | ₩231,618 | ₩239,650 | ₩230,293 | ₩230,561 | -0.46% | 39.1만 |
|---|
| 2026.08.20 | ₩227,803 | ₩242,154 | ₩227,803 | ₩233,292 | +2.41% | 51.6만 |
|---|
| 2026.08.19 | ₩227,709 | ₩235,219 | ₩224,216 | ₩230,909 | +1.41% | 68.8만 |
|---|
| 2026.08.18 | ₩227,576 | ₩231,525 | ₩223,386 | ₩223,626 | -1.74% | 55.7만 |
|---|
| 2026.08.17 | ₩215,983 | ₩227,214 | ₩215,755 | ₩226,839 | +5.03% | 49만 |
|---|
| 2026.08.14 | ₩223,091 | ₩223,948 | ₩217,428 | ₩218,406 | -2.10% | 32.4만 |
|---|
| 2026.08.13 | ₩224,483 | ₩224,724 | ₩214,256 | ₩224,202 | -0.13% | 44.2만 |
|---|
| 2026.08.12 | ₩221,244 | ₩224,550 | ₩216,558 | ₩223,787 | +1.15% | 82.2만 |
|---|
| 2026.08.11 | ₩221,632 | ₩224,015 | ₩216,719 | ₩221,659 | +0.01% | 66.2만 |
|---|
| 2026.08.10 | ₩219,276 | ₩224,497 | ₩219,276 | ₩222,288 | +1.37% | 51.7만 |
|---|
| 2026.08.07 | ₩216,679 | ₩220,735 | ₩214,805 | ₩220,226 | +1.64% | 38.8만 |
|---|
| 2026.08.06 | ₩217,361 | ₩217,736 | ₩212,944 | ₩215,755 | -0.74% | 46.9만 |
|---|
| 2026.08.05 | ₩212,382 | ₩224,242 | ₩208,834 | ₩218,888 | +3.06% | 61.8만 |
|---|
| 2026.08.04 | ₩209,785 | ₩210,735 | ₩201,953 | ₩209,972 | +0.09% | 104.5만 |
|---|
| 2026.08.03 | ₩221,297 | ₩221,953 | ₩209,584 | ₩212,060 | -4.17% | 121.2만 |
|---|
| 2026.07.31 | ₩221,485 | ₩229,905 | ₩217,415 | ₩218,968 | -1.14% | 87.2만 |
|---|
| 2026.07.30 | ₩221,886 | ₩231,551 | ₩217,536 | ₩221,592 | -0.13% | 177.4만 |
|---|
| 2026.07.29 | ₩241,297 | ₩244,363 | ₩235,112 | ₩238,526 | -1.15% | 157.2만 |
|---|
| 2026.07.28 | ₩237,723 | ₩249,851 | ₩237,174 | ₩241,284 | +1.50% | 179만 |
|---|
| 2026.07.27 | ₩221,618 | ₩227,549 | ₩215,916 | ₩225,942 | +1.95% | 77.8만 |
|---|
| 2026.07.24 | ₩232,743 | ₩232,783 | ₩221,659 | ₩221,900 | -4.66% | 75.8만 |
|---|
| 2026.07.23 | ₩234,269 | ₩244,938 | ₩227,067 | ₩228,004 | -2.67% | 128.2만 |
|---|
| 2026.07.22 | ₩223,814 | ₩224,898 | ₩219,731 | ₩223,934 | +0.05% | 56.8만 |
|---|
| 2026.07.21 | ₩219,142 | ₩224,416 | ₩217,107 | ₩223,051 | +1.78% | 57.6만 |
|---|
| 2026.07.20 | ₩229,557 | ₩229,557 | ₩220,280 | ₩222,462 | -3.09% | 70.3만 |
|---|
| 2026.07.17 | ₩223,560 | ₩230,788 | ₩223,560 | ₩227,576 | +1.80% | 58만 |
|---|
| 2026.07.16 | ₩229,691 | ₩231,900 | ₩223,854 | ₩227,576 | -0.92% | 50.2만 |
|---|
| 2026.07.15 | ₩227,080 | ₩230,601 | ₩223,988 | ₩230,360 | +1.44% | 46만 |
|---|
| 2026.07.14 | ₩221,016 | ₩226,746 | ₩217,977 | ₩224,858 | +1.74% | 66.1만 |
|---|
| 2026.07.13 | ₩221,886 | ₩225,086 | ₩219,972 | ₩222,355 | +0.21% | 40.2만 |
|---|
| 2026.07.10 | ₩225,929 | ₩227,576 | ₩224,510 | ₩224,523 | -0.62% | 30.9만 |
|---|
| 2026.07.09 | ₩222,823 | ₩228,111 | ₩220,106 | ₩225,929 | +1.39% | 52.5만 |
|---|
| 2026.07.08 | ₩223,399 | ₩224,845 | ₩216,946 | ₩221,511 | -0.84% | 65.4만 |
|---|
| 2026.07.07 | ₩230,293 | ₩230,949 | ₩224,296 | ₩225,862 | -1.92% | 66.6만 |
|---|
| 2026.07.06 | ₩227,964 | ₩229,222 | ₩224,671 | ₩228,834 | +0.38% | 77.7만 |
|---|
| 2026.07.02 | ₩237,040 | ₩240,012 | ₩228,821 | ₩231,672 | -2.26% | 93.8만 |
|---|
| 2026.07.01 | ₩232,930 | ₩243,399 | ₩231,886 | ₩234,336 | +0.60% | 80.9만 |
|---|
| 2026.06.30 | ₩238,673 | ₩242,301 | ₩228,713 | ₩232,542 | -2.57% | 106.8만 |
|---|
| 2026.06.29 | ₩227,107 | ₩232,274 | ₩223,881 | ₩231,578 | +1.97% | 136만 |
|---|
| 2026.06.26 | ₩212,301 | ₩228,258 | ₩212,301 | ₩227,388 | +7.11% | 144.3만 |
|---|
| 2026.06.25 | ₩216,759 | ₩225,742 | ₩214,818 | ₩215,474 | -0.59% | 225.1만 |
|---|
| 2026.06.24 | ₩197,844 | ₩216,866 | ₩197,736 | ₩211,739 | +7.02% | 240.7만 |
|---|
| 2026.06.23 | ₩187,040 | ₩194,122 | ₩185,862 | ₩190,989 | +2.11% | 69.6만 |
|---|
| 2026.06.22 | ₩195,139 | ₩198,125 | ₩187,603 | ₩188,392 | -3.46% | 91.9만 |
|---|
| 2026.06.18 | ₩194,537 | ₩196,130 | ₩189,691 | ₩195,447 | +0.47% | 87만 |
|---|
| 2026.06.17 | ₩192,301 | ₩194,229 | ₩187,415 | ₩191,793 | -0.26% | 99만 |
|---|
| 2026.06.16 | ₩199,303 | ₩199,303 | ₩191,338 | ₩192,154 | -3.59% | 56.9만 |
|---|
| 2026.06.15 | ₩197,054 | ₩199,115 | ₩193,894 | ₩197,750 | +0.35% | 59.8만 |
|---|
| 2026.06.12 | ₩200,949 | ₩202,850 | ₩192,583 | ₩195,688 | -2.62% | 70.4만 |
|---|
| 2026.06.11 | ₩193,961 | ₩200,762 | ₩191,833 | ₩200,695 | +3.47% | 79만 |
|---|
| 2026.06.10 | ₩203,680 | ₩206,518 | ₩193,185 | ₩193,560 | -4.97% | 101.5만 |
|---|
| 2026.06.09 | ₩204,724 | ₩209,102 | ₩201,230 | ₩203,238 | -0.73% | 122.1만 |
|---|
| 2026.06.08 | ₩200,066 | ₩206,076 | ₩197,014 | ₩203,801 | +1.87% | 112.9만 |
|---|
| 2026.06.05 | ₩203,185 | ₩205,822 | ₩198,084 | ₩200,066 | -1.54% | 134.9만 |
|---|
| 2026.06.04 | ₩193,145 | ₩205,943 | ₩193,145 | ₩204,550 | +5.91% | 169만 |
|---|
| 2026.06.03 | ₩183,118 | ₩195,340 | ₩181,418 | ₩192,636 | +5.20% | 138.1만 |
|---|
| 2026.06.02 | ₩185,113 | ₩191,485 | ₩179,905 | ₩184,122 | -0.54% | 124.4만 |
|---|
| 2026.06.01 | ₩178,982 | ₩185,354 | ₩177,188 | ₩184,778 | +3.24% | 130.8만 |
|---|
| 2026.05.29 | ₩180,387 | ₩185,354 | ₩176,023 | ₩182,154 | +0.98% | 158.1만 |
|---|
| 2026.05.28 | ₩157,723 | ₩187,000 | ₩155,929 | ₩183,131 | +16.11% | 341.8만 |
|---|
| 2026.05.27 | ₩153,279 | ₩158,861 | ₩152,529 | ₩158,567 | +3.45% | 176만 |
|---|
| 2026.05.26 | ₩156,331 | ₩156,331 | ₩151,405 | ₩152,409 | -2.51% | 99.6만 |
|---|
| 2026.05.22 | ₩156,050 | ₩160,039 | ₩154,162 | ₩156,331 | +0.18% | 38.4만 |
|---|
| 2026.05.21 | ₩152,476 | ₩156,358 | ₩150,508 | ₩156,050 | +2.34% | 37.2만 |
|---|
| 2026.05.20 | ₩149,932 | ₩158,031 | ₩145,769 | ₩154,069 | +2.76% | 85.9만 |
|---|
| 2026.05.19 | ₩153,118 | ₩156,130 | ₩151,780 | ₩152,007 | -0.73% | 96.7만 |
|---|
| 2026.05.18 | ₩155,796 | ₩160,642 | ₩151,083 | ₩152,315 | -2.23% | 56.8만 |
|---|
| 2026.05.15 | ₩156,746 | ₩158,901 | ₩154,336 | ₩155,796 | -0.61% | 64.3만 |
|---|
| 2026.05.14 | ₩155,809 | ₩164,350 | ₩155,809 | ₩156,746 | +0.60% | 118.5만 |
|---|
| 2026.05.13 | ₩162,998 | ₩162,998 | ₩154,805 | ₩157,134 | -3.60% | 64.1만 |
|---|
| 2026.05.12 | ₩161,512 | ₩165,073 | ₩158,004 | ₩163,239 | +1.07% | 80.4만 |
|---|
| 2026.05.11 | ₩166,184 | ₩167,067 | ₩159,022 | ₩159,249 | -4.17% | 82.5만 |
|---|
| 2026.05.08 | ₩167,295 | ₩172,623 | ₩161,097 | ₩166,652 | -0.38% | 68.1만 |
|---|
| 2026.05.07 | ₩167,696 | ₩173,667 | ₩164,537 | ₩167,335 | -0.22% | 112.2만 |
|---|
| 2026.05.06 | ₩164,845 | ₩168,219 | ₩161,980 | ₩166,170 | +0.80% | 123.1만 |
|---|
| 2026.05.05 | ₩149,932 | ₩163,921 | ₩149,932 | ₩162,409 | +8.32% | 159.5만 |
|---|
| 2026.05.04 | ₩150,494 | ₩150,642 | ₩145,648 | ₩149,892 | -0.40% | 78.1만 |
|---|
| 2026.05.01 | ₩160,186 | ₩161,298 | ₩150,093 | ₩151,070 | -5.69% | 100.1만 |
|---|
| 2026.04.30 | ₩154,149 | ₩159,035 | ₩148,593 | ₩158,406 | +2.76% | 156.1만 |
|---|
| 2026.04.29 | ₩155,622 | ₩159,879 | ₩147,763 | ₩155,514 | -0.07% | 409.7만 |
|---|
| 2026.04.28 | ₩138,005 | ₩139,022 | ₩132,610 | ₩137,201 | -0.58% | 158만 |
|---|
| 2026.04.27 | ₩137,108 | ₩138,339 | ₩133,025 | ₩138,165 | +0.77% | 335만 |
|---|
| 2026.04.24 | ₩144,189 | ₩144,189 | ₩133,774 | ₩136,773 | -5.14% | 180.2만 |
|---|
| 2026.04.23 | ₩143,908 | ₩147,389 | ₩139,263 | ₩142,355 | -1.08% | 232만 |
|---|
| 2026.04.22 | ₩156,505 | ₩157,589 | ₩151,913 | ₩154,524 | -1.27% | 116.5만 |
|---|
| 2026.04.21 | ₩155,916 | ₩158,875 | ₩152,743 | ₩154,189 | -1.11% | 102.4만 |
|---|
| 2026.04.20 | ₩158,299 | ₩159,905 | ₩154,992 | ₩156,786 | -0.96% | 99.5만 |
|---|
| 2026.04.17 | ₩156,599 | ₩162,020 | ₩155,836 | ₩160,213 | +2.31% | 117.6만 |
|---|
| 2026.04.16 | ₩156,010 | ₩158,687 | ₩152,958 | ₩154,725 | -0.82% | 113.9만 |
|---|
| 2026.04.15 | ₩151,686 | ₩156,157 | ₩150,642 | ₩155,956 | +2.82% | 135.7만 |
|---|
| 2026.04.14 | ₩147,978 | ₩152,998 | ₩147,589 | ₩151,351 | +2.28% | 89.9만 |
|---|
| 2026.04.13 | ₩142,195 | ₩148,714 | ₩140,628 | ₩147,750 | +3.91% | 95.1만 |
|---|
| 2026.04.10 | ₩144,256 | ₩144,256 | ₩139,316 | ₩142,984 | -0.88% | 67만 |
|---|
| 2026.04.09 | ₩140,722 | ₩143,011 | ₩137,255 | ₩142,837 | +1.50% | 69.3만 |
|---|
| 2026.04.08 | ₩149,798 | ₩151,431 | ₩142,101 | ₩142,623 | -4.79% | 78.5만 |
|---|
| 2026.04.07 | ₩146,746 | ₩148,245 | ₩142,462 | ₩143,453 | -2.24% | 53.7만 |
|---|
| 2026.04.06 | ₩151,940 | ₩152,690 | ₩144,778 | ₩146,746 | -3.42% | 63.3만 |
|---|
| 2026.04.02 | ₩147,335 | ₩154,792 | ₩145,354 | ₩152,864 | +3.75% | 66.1만 |
|---|
| 2026.04.01 | ₩148,366 | ₩151,191 | ₩147,697 | ₩149,156 | +0.53% | 79.8만 |
|---|
| 2026.03.31 | ₩140,695 | ₩149,946 | ₩138,138 | ₩148,138 | +5.29% | 119만 |
|---|
| 2026.03.30 | ₩137,978 | ₩143,105 | ₩136,947 | ₩140,695 | +1.97% | 109만 |
|---|
| 2026.03.27 | ₩137,482 | ₩139,183 | ₩135,140 | ₩136,652 | -0.60% | 104.6만 |
|---|
| 2026.03.26 | ₩136,050 | ₩138,179 | ₩134,203 | ₩137,991 | +1.43% | 84.7만 |
|---|
| 2026.03.25 | ₩137,081 | ₩139,584 | ₩129,999 | ₩133,855 | -2.35% | 55.8만 |
|---|
| 2026.03.24 | ₩133,707 | ₩139,116 | ₩131,994 | ₩135,582 | +1.40% | 77.9만 |
|---|
| 2026.03.23 | ₩135,274 | ₩138,446 | ₩133,707 | ₩134,337 | -0.69% | 80.3만 |
|---|
| 2026.03.20 | ₩131,432 | ₩134,805 | ₩130,133 | ₩133,466 | +1.55% | 137.5만 |
|---|
| 2026.03.19 | ₩128,527 | ₩132,221 | ₩128,179 | ₩131,258 | +2.12% | 68.9만 |
|---|
| 2026.03.18 | ₩131,592 | ₩133,507 | ₩129,183 | ₩130,039 | -1.18% | 116.4만 |
|---|
| 2026.03.17 | ₩132,516 | ₩137,001 | ₩131,204 | ₩134,524 | +1.52% | 87.4만 |
|---|
| 2026.03.16 | ₩133,788 | ₩134,778 | ₩128,513 | ₩130,669 | -2.33% | 105.9만 |
|---|
| 2026.03.13 | ₩131,726 | ₩133,065 | ₩129,932 | ₩131,632 | -0.07% | 97만 |
|---|
| 2026.03.12 | ₩139,691 | ₩143,399 | ₩130,334 | ₩130,454 | -6.61% | 114.6만 |
|---|
| 2026.03.11 | ₩143,399 | ₩144,551 | ₩139,624 | ₩141,070 | -1.62% | 79.1만 |
|---|
| 2026.03.10 | ₩147,589 | ₩147,589 | ₩141,565 | ₩142,730 | -3.29% | 135.3만 |
|---|
| 2026.03.09 | ₩141,592 | ₩147,804 | ₩139,236 | ₩147,295 | +4.03% | 105.2만 |
|---|
| 2026.03.06 | ₩144,885 | ₩147,215 | ₩142,275 | ₩143,506 | -0.95% | 139.3만 |
|---|
| 2026.03.05 | ₩145,153 | ₩152,449 | ₩145,153 | ₩148,058 | +2.00% | 133만 |
|---|
| 2026.03.04 | ₩146,304 | ₩149,089 | ₩143,212 | ₩147,523 | +0.83% | 102.7만 |
|---|
| 2026.03.03 | ₩141,753 | ₩146,693 | ₩138,875 | ₩145,515 | +2.65% | 122.6만 |
|---|
| 2026.03.02 | ₩141,646 | ₩147,630 | ₩141,244 | ₩144,939 | +2.32% | 177.2만 |
|---|
| 2026.02.27 | ₩141,833 | ₩145,541 | ₩139,383 | ₩144,765 | +2.07% | 138.3만 |
|---|
| 2026.02.26 | ₩134,738 | ₩143,051 | ₩133,841 | ₩142,074 | +5.44% | 139.7만 |
|---|
| 2026.02.25 | ₩140,454 | ₩140,454 | ₩133,185 | ₩135,207 | -3.74% | 113.8만 |
|---|
| 2026.02.24 | ₩140,347 | ₩143,092 | ₩139,022 | ₩139,343 | -0.72% | 128.7만 |
|---|
| 2026.02.23 | ₩134,778 | ₩141,231 | ₩133,908 | ₩140,106 | +3.95% | 245.5만 |
|---|
| 2026.02.20 | ₩129,624 | ₩134,979 | ₩129,624 | ₩133,466 | +2.96% | 164.3만 |
|---|
| 2026.02.19 | ₩126,974 | ₩133,225 | ₩123,948 | ₩131,740 | +3.75% | 221.8만 |
|---|
| 2026.02.18 | ₩119,491 | ₩130,254 | ₩117,683 | ₩129,183 | +8.11% | 316.3만 |
|---|
| 2026.02.17 | ₩121,124 | ₩126,278 | ₩118,313 | ₩118,634 | -2.06% | 524.3만 |
|---|
| 2026.02.13 | ₩109,102 | ₩129,250 | ₩108,848 | ₩124,497 | +14.11% | 1418.8만 |
|---|
| 2026.02.12 | ₩107,054 | ₩116,465 | ₩89,116 | ₩107,201 | +0.14% | 2355.8만 |
|---|
| 2026.02.11 | ₩191,886 | ₩194,483 | ₩174,042 | ₩178,232 | -7.12% | 349.5만 |
|---|
| 2026.02.10 | ₩206,692 | ₩207,482 | ₩192,783 | ₩193,506 | -6.38% | 151.5만 |
|---|
| 2026.02.09 | ₩201,873 | ₩207,495 | ₩199,343 | ₩206,920 | +2.50% | 131.7만 |
|---|
| 2026.02.06 | ₩194,416 | ₩205,019 | ₩193,453 | ₩201,592 | +3.69% | 177.6만 |
|---|
| 2026.02.05 | ₩217,696 | ₩220,507 | ₩193,131 | ₩194,631 | -10.60% | 136.3만 |
|---|
| 2026.02.04 | ₩224,456 | ₩226,224 | ₩218,031 | ₩218,352 | -2.72% | 185.9만 |
|---|
| 2026.02.03 | ₩238,861 | ₩239,209 | ₩220,788 | ₩224,778 | -5.90% | 92.7만 |
|---|
| 2026.02.02 | ₩241,297 | ₩241,645 | ₩234,363 | ₩239,075 | -0.92% | 110.8만 |
|---|
| 2026.01.30 | ₩245,326 | ₩248,994 | ₩236,063 | ₩241,297 | -1.64% | 96.2만 |
|---|
| 2026.01.29 | ₩247,696 | ₩249,356 | ₩241,003 | ₩248,847 | +0.46% | 55.5만 |
|---|
| 2026.01.28 | ₩250,280 | ₩254,577 | ₩242,087 | ₩249,423 | -0.34% | 40.8만 |
|---|
| 2026.01.27 | ₩250,239 | ₩255,688 | ₩250,239 | ₩251,632 | +0.56% | 59.2만 |
|---|
| 2026.01.26 | ₩248,566 | ₩254,336 | ₩246,183 | ₩250,895 | +0.94% | 50.2만 |
|---|
| 2026.01.23 | ₩250,106 | ₩253,974 | ₩247,321 | ₩249,932 | -0.07% | 51.6만 |
|---|
| 2026.01.22 | ₩251,605 | ₩254,630 | ₩248,165 | ₩249,985 | -0.64% | 54.3만 |
|---|
| 2026.01.21 | ₩236,344 | ₩248,245 | ₩234,510 | ₩247,482 | +4.71% | 118.6만 |
|---|
| 2026.01.20 | ₩238,861 | ₩240,253 | ₩232,154 | ₩236,371 | -1.04% | 75만 |
|---|
| 2026.01.16 | ₩243,519 | ₩251,672 | ₩242,890 | ₩244,456 | +0.38% | 139.7만 |
|---|
| 2026.01.15 | ₩246,330 | ₩247,147 | ₩240,962 | ₩244,389 | -0.79% | 69.3만 |
|---|
| 2026.01.14 | ₩246,545 | ₩248,981 | ₩245,273 | ₩247,348 | +0.33% | 78.5만 |
|---|
| 2026.01.13 | ₩243,827 | ₩247,964 | ₩241,230 | ₩245,367 | +0.63% | 86.8만 |
|---|
| 2026.01.12 | ₩244,952 | ₩245,005 | ₩237,576 | ₩241,163 | -1.55% | 88.7만 |
|---|
| 2026.01.09 | ₩254,336 | ₩255,688 | ₩241,324 | ₩242,810 | -4.53% | 143.4만 |
|---|
| 2026.01.08 | ₩239,717 | ₩255,059 | ₩230,240 | ₩251,966 | +5.11% | 334.1만 |
|---|
| 2026.01.07 | ₩271,846 | ₩272,970 | ₩267,816 | ₩271,645 | -0.07% | 70.6만 |
|---|
| 2026.01.06 | ₩265,353 | ₩271,458 | ₩264,242 | ₩269,717 | +1.64% | 113.2만 |
|---|
| 2026.01.05 | ₩249,717 | ₩265,380 | ₩248,994 | ₩264,496 | +5.92% | 113.9만 |
|---|
| 2026.01.02 | ₩246,250 | ₩253,720 | ₩244,282 | ₩252,569 | +2.57% | 67.8만 |
|---|
| 2025.12.31 | ₩244,550 | ₩246,317 | ₩242,381 | ₩243,934 | -0.25% | 31만 |
|---|
| 2025.12.30 | ₩243,292 | ₩245,193 | ₩241,605 | ₩244,978 | +0.69% | 37.8만 |
|---|
| 2025.12.29 | ₩245,246 | ₩247,562 | ₩241,966 | ₩244,122 | -0.46% | 57.8만 |
|---|
| 2025.12.26 | ₩246,116 | ₩246,197 | ₩242,154 | ₩244,764 | -0.55% | 24.6만 |
|---|
| 2025.12.24 | ₩243,894 | ₩246,330 | ₩241,819 | ₩245,889 | +0.82% | 47.9만 |
|---|
| 2025.12.23 | ₩238,258 | ₩245,420 | ₩237,361 | ₩245,072 | +2.86% | 69.3만 |
|---|
| 2025.12.22 | ₩232,207 | ₩241,471 | ₩230,989 | ₩239,811 | +3.27% | 98.8만 |
|---|
| 2025.12.19 | ₩238,205 | ₩239,289 | ₩231,311 | ₩232,622 | -2.34% | 141.2만 |
|---|
| 2025.12.18 | ₩243,774 | ₩248,071 | ₩237,402 | ₩239,222 | -1.87% | 80.4만 |
|---|
| 2025.12.17 | ₩244,282 | ₩246,705 | ₩239,704 | ₩240,079 | -1.72% | 45.1만 |
|---|
| 2025.12.16 | ₩245,929 | ₩248,405 | ₩242,555 | ₩244,242 | -0.69% | 54.8만 |
|---|
| 2025.12.15 | ₩247,575 | ₩253,318 | ₩243,493 | ₩246,812 | -0.31% | 157.1만 |
|---|
| 2025.12.12 | ₩252,261 | ₩256,826 | ₩248,740 | ₩249,771 | -0.99% | 74.8만 |
|---|
| 2025.12.11 | ₩250,628 | ₩254,697 | ₩248,579 | ₩254,255 | +1.45% | 77.8만 |
|---|
| 2025.12.10 | ₩242,997 | ₩249,972 | ₩242,033 | ₩248,807 | +2.39% | 88만 |
|---|
| 2025.12.09 | ₩244,563 | ₩246,585 | ₩239,356 | ₩242,689 | -0.77% | 63만 |
|---|
| 2025.12.08 | ₩248,566 | ₩249,061 | ₩241,725 | ₩243,774 | -1.93% | 103.1만 |
|---|
| 2025.12.05 | ₩249,811 | ₩252,997 | ₩242,234 | ₩248,820 | -0.40% | 90.5만 |
|---|
| 2025.12.04 | ₩247,736 | ₩250,025 | ₩233,104 | ₩248,687 | +0.38% | 165.5만 |
|---|
| 2025.12.03 | ₩243,118 | ₩255,889 | ₩243,118 | ₩251,377 | +3.40% | 103.1만 |
|---|
| 2025.12.02 | ₩240,802 | ₩248,687 | ₩238,325 | ₩245,166 | +1.81% | 91.3만 |
|---|
| 2025.12.01 | ₩246,049 | ₩251,096 | ₩237,107 | ₩240,574 | -2.23% | 134.1만 |
|---|
| 2025.11.28 | ₩244,497 | ₩249,758 | ₩243,332 | ₩247,656 | +1.29% | 67.1만 |
|---|
| 2025.11.26 | ₩235,126 | ₩246,438 | ₩232,770 | ₩245,849 | +4.56% | 162.9만 |
|---|
| 2025.11.25 | ₩221,859 | ₩235,701 | ₩220,333 | ₩233,640 | +5.31% | 144.5만 |
|---|
| 2025.11.24 | ₩218,352 | ₩221,886 | ₩216,531 | ₩220,280 | +0.88% | 80만 |
|---|
| 2025.11.21 | ₩211,190 | ₩221,538 | ₩208,379 | ₩220,293 | +4.31% | 133.7만 |
|---|
| 2025.11.20 | ₩212,502 | ₩218,165 | ₩206,424 | ₩211,672 | -0.39% | 141.4만 |
|---|
| 2025.11.19 | ₩216,518 | ₩220,092 | ₩210,655 | ₩212,596 | -1.81% | 138.7만 |
|---|
| 2025.11.18 | ₩208,272 | ₩216,866 | ₩206,317 | ₩215,554 | +3.50% | 61.3만 |
|---|
| 2025.11.17 | ₩215,407 | ₩217,375 | ₩209,289 | ₩209,490 | -2.75% | 103만 |
|---|
| 2025.11.14 | ₩218,218 | ₩221,511 | ₩211,619 | ₩217,107 | -0.51% | 57.2만 |
|---|
| 2025.11.13 | ₩215,862 | ₩222,649 | ₩215,862 | ₩218,807 | +1.36% | 45.3만 |
|---|
| 2025.11.12 | ₩220,307 | ₩224,135 | ₩218,566 | ₩218,767 | -0.70% | 56.7만 |
|---|
| 2025.11.11 | ₩213,533 | ₩220,641 | ₩210,481 | ₩218,767 | +2.45% | 80.6만 |
|---|
| 2025.11.10 | ₩211,552 | ₩213,868 | ₩208,901 | ₩211,083 | -0.22% | 90.8만 |
|---|
| 2025.11.07 | ₩213,868 | ₩213,868 | ₩207,495 | ₩213,038 | -0.39% | 62.8만 |
|---|
| 2025.11.06 | ₩219,169 | ₩225,273 | ₩213,881 | ₩214,189 | -2.27% | 57만 |
|---|
| 2025.11.05 | ₩216,531 | ₩220,936 | ₩212,248 | ₩219,142 | +1.21% | 50.7만 |
|---|
| 2025.11.04 | ₩223,412 | ₩225,795 | ₩217,977 | ₩218,151 | -2.35% | 65.4만 |
|---|
| 2025.11.03 | ₩226,491 | ₩228,847 | ₩222,489 | ₩225,956 | -0.24% | 74.6만 |
|---|
| 2025.10.31 | ₩218,767 | ₩231,578 | ₩218,767 | ₩230,012 | +5.14% | 97.5만 |
|---|
| 2025.10.30 | ₩220,507 | ₩222,689 | ₩217,348 | ₩221,324 | +0.37% | 89.9만 |
|---|
| 2025.10.29 | ₩235,005 | ₩237,629 | ₩221,016 | ₩222,154 | -5.47% | 128.4만 |
|---|
| 2025.10.28 | ₩241,779 | ₩241,926 | ₩233,653 | ₩237,924 | -1.59% | 102만 |
|---|
| 2025.10.27 | ₩238,432 | ₩247,080 | ₩234,443 | ₩243,680 | +2.20% | 90.6만 |
|---|
| 2025.10.24 | ₩239,918 | ₩240,735 | ₩232,850 | ₩238,432 | -0.62% | 116.5만 |
|---|
| 2025.10.23 | ₩253,011 | ₩258,365 | ₩232,100 | ₩240,962 | -4.76% | 223.7만 |
|---|
| 2025.10.22 | ₩260,695 | ₩264,952 | ₩253,011 | ₩257,830 | -1.10% | 184.5만 |
|---|
| 2025.10.21 | ₩251,243 | ₩265,460 | ₩246,638 | ₩258,713 | +2.97% | 149.6만 |
|---|
| 2025.10.20 | ₩250,936 | ₩254,831 | ₩248,325 | ₩252,274 | +0.53% | 102.9만 |
|---|
| 2025.10.17 | ₩251,672 | ₩253,787 | ₩244,082 | ₩247,736 | -1.56% | 77.8만 |
|---|
| 2025.10.16 | ₩251,190 | ₩258,646 | ₩249,637 | ₩252,288 | +0.44% | 102.1만 |
|---|
| 2025.10.15 | ₩248,513 | ₩252,408 | ₩246,438 | ₩251,471 | +1.19% | 64.3만 |
|---|
| 2025.10.14 | ₩247,281 | ₩250,815 | ₩241,592 | ₩248,874 | +0.64% | 72.7만 |
|---|
| 2025.10.13 | ₩245,728 | ₩251,913 | ₩244,028 | ₩249,061 | +1.36% | 80.5만 |
|---|
| 2025.10.10 | ₩251,832 | ₩252,729 | ₩242,435 | ₩245,634 | -2.46% | 54.1만 |
|---|