시장 데이터를 불러오는 중
전체 종목
InterDigital, Inc. - Common Stock 과거 주가
InterDigital, Inc. - Common Stock · IDCC · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InterDigital, Inc. - Common Stock · IDCC · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩445,594 | ₩448,947 | ₩439,049 | ₩444,320 | -0.29% | 11.6만 |
| 2026.10.08 | ₩439,318 | ₩446,855 | ₩436,769 | ₩440,283 | +0.22% | 17.8만 |
| 2026.10.07 | ₩447,351 | ₩452,635 | ₩441,597 | ₩443,636 | -0.83% | 14.4만 |
| 2026.10.06 | ₩455,317 | ₩457,691 | ₩450,462 | ₩455,022 | -0.06% | 13.2만 |
| 2026.10.05 | ₩448,357 | ₩464,785 | ₩447,659 | ₩453,547 | +1.16% | 25.1만 |
| 2026.10.02 | ₩462,908 | ₩465,093 | ₩444,615 | ₩449,443 | -2.91% | 22.2만 |
| 2026.10.01 | ₩439,948 | ₩464,034 | ₩436,930 | ₩455,880 | +3.62% | 15.9만 |
| 2026.09.30 | ₩437,360 | ₩443,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩437,292 |
| -0.02% |
| 15.4만 |
| 2026.09.29 | ₩438,687 | ₩446,211 | ₩432,357 | ₩434,919 | -0.86% | 15.5만 |
|---|
| 2026.09.28 | ₩442,174 | ₩447,686 | ₩436,327 | ₩438,727 | -0.78% | 11.3만 |
|---|
| 2026.09.25 | ₩443,797 | ₩448,276 | ₩433,967 | ₩448,209 | +0.99% | 17.6만 |
|---|
| 2026.09.24 | ₩434,932 | ₩440,726 | ₩433,081 | ₩439,921 | +1.15% | 14.3만 |
|---|
| 2026.09.23 | ₩446,251 | ₩450,395 | ₩436,609 | ₩437,936 | -1.86% | 16만 |
|---|
| 2026.09.22 | ₩444,052 | ₩451,146 | ₩433,685 | ₩447,606 | +0.80% | 27만 |
|---|
| 2026.09.21 | ₩438,473 | ₩441,048 | ₩434,543 | ₩438,137 | -0.08% | 27.3만 |
|---|
| 2026.09.18 | ₩433,376 | ₩439,076 | ₩431,351 | ₩433,242 | -0.03% | 60만 |
|---|
| 2026.09.17 | ₩449,389 | ₩449,389 | ₩431,070 | ₩431,754 | -3.92% | 15.3만 |
|---|
| 2026.09.16 | ₩437,333 | ₩449,429 | ₩434,610 | ₩440,846 | +0.80% | 22.4만 |
|---|
| 2026.09.15 | ₩454,995 | ₩456,095 | ₩435,817 | ₩437,306 | -3.89% | 21만 |
|---|
| 2026.09.14 | ₩461,593 | ₩468,714 | ₩451,682 | ₩456,484 | -1.11% | 32.5만 |
|---|
| 2026.09.11 | ₩470,994 | ₩477,016 | ₩461,580 | ₩469,559 | -0.30% | 22.4만 |
|---|
| 2026.09.10 | ₩456,873 | ₩467,776 | ₩452,983 | ₩464,611 | +1.69% | 21.6만 |
|---|
| 2026.09.09 | ₩452,273 | ₩461,875 | ₩451,522 | ₩455,089 | +0.62% | 21.2만 |
|---|
| 2026.09.08 | ₩453,292 | ₩461,955 | ₩447,217 | ₩457,235 | +0.87% | 15.6만 |
|---|
| 2026.09.04 | ₩447,431 | ₩454,526 | ₩442,630 | ₩453,211 | +1.29% | 11.9만 |
|---|
| 2026.09.03 | ₩448,303 | ₩453,131 | ₩436,488 | ₩450,489 | +0.49% | 20.3만 |
|---|
| 2026.09.02 | ₩430,064 | ₩442,804 | ₩428,683 | ₩442,281 | +2.84% | 18.9만 |
|---|
| 2026.09.01 | ₩443,569 | ₩447,914 | ₩425,437 | ₩429,018 | -3.28% | 21.1만 |
|---|
| 2026.08.31 | ₩448,786 | ₩454,619 | ₩447,123 | ₩449,309 | +0.12% | 23.4만 |
|---|
| 2026.08.28 | ₩449,336 | ₩453,439 | ₩444,709 | ₩449,470 | +0.03% | 16.5만 |
|---|
| 2026.08.27 | ₩465,724 | ₩469,385 | ₩446,238 | ₩448,799 | -3.63% | 18.1만 |
|---|
| 2026.08.26 | ₩462,773 | ₩469,372 | ₩461,312 | ₩461,768 | -0.22% | 16.8만 |
|---|
| 2026.08.25 | ₩462,156 | ₩464,839 | ₩454,257 | ₩463,404 | +0.27% | 13.1만 |
|---|
| 2026.08.24 | ₩457,972 | ₩464,007 | ₩449,470 | ₩457,436 | -0.12% | 17.7만 |
|---|
| 2026.08.21 | ₩458,240 | ₩462,586 | ₩449,040 | ₩459,219 | +0.21% | 16.4만 |
|---|
| 2026.08.20 | ₩459,045 | ₩466,582 | ₩455,236 | ₩458,562 | -0.11% | 17.1만 |
|---|
| 2026.08.19 | ₩456,738 | ₩463,377 | ₩444,373 | ₩462,492 | +1.26% | 16.7만 |
|---|
| 2026.08.18 | ₩466,904 | ₩468,741 | ₩449,523 | ₩450,301 | -3.56% | 17.1만 |
|---|
| 2026.08.17 | ₩460,815 | ₩470,726 | ₩457,074 | ₩467,226 | +1.39% | 24만 |
|---|
| 2026.08.14 | ₩461,432 | ₩465,509 | ₩457,717 | ₩460,869 | -0.12% | 16.7만 |
|---|
| 2026.08.13 | ₩471,303 | ₩473,395 | ₩457,597 | ₩461,432 | -2.09% | 21.2만 |
|---|
| 2026.08.12 | ₩455,357 | ₩472,067 | ₩449,470 | ₩471,303 | +3.50% | 16.7만 |
|---|
| 2026.08.11 | ₩468,406 | ₩470,579 | ₩451,481 | ₩453,386 | -3.21% | 20.8만 |
|---|
| 2026.08.10 | ₩462,089 | ₩471,169 | ₩456,926 | ₩467,038 | +1.07% | 28만 |
|---|
| 2026.08.07 | ₩443,985 | ₩462,679 | ₩443,985 | ₩462,089 | +4.08% | 17.4만 |
|---|
| 2026.08.06 | ₩444,669 | ₩450,569 | ₩438,607 | ₩440,431 | -0.95% | 19.5만 |
|---|
| 2026.08.05 | ₩435,697 | ₩444,722 | ₩434,677 | ₩443,287 | +1.74% | 23.8만 |
|---|
| 2026.08.04 | ₩418,410 | ₩434,516 | ₩418,410 | ₩433,403 | +3.58% | 26만 |
|---|
| 2026.08.03 | ₩410,591 | ₩417,337 | ₩404,798 | ₩414,708 | +1.00% | 30.8만 |
|---|
| 2026.07.31 | ₩414,319 | ₩415,580 | ₩393,492 | ₩408,807 | -1.33% | 37.8만 |
|---|
| 2026.07.30 | ₩413,019 | ₩419,174 | ₩379,639 | ₩406,796 | -1.51% | 66.5만 |
|---|
| 2026.07.29 | ₩348,391 | ₩358,717 | ₩342,973 | ₩350,215 | +0.52% | 37.1만 |
|---|
| 2026.07.28 | ₩346,688 | ₩351,945 | ₩340,371 | ₩348,954 | +0.65% | 16.5만 |
|---|
| 2026.07.27 | ₩352,830 | ₩352,830 | ₩340,170 | ₩347,694 | -1.46% | 16.6만 |
|---|
| 2026.07.24 | ₩344,354 | ₩351,650 | ₩340,157 | ₩346,406 | +0.60% | 17.6만 |
|---|
| 2026.07.23 | ₩342,289 | ₩348,364 | ₩340,653 | ₩343,402 | +0.33% | 16.9만 |
|---|
| 2026.07.22 | ₩349,933 | ₩354,426 | ₩344,193 | ₩347,452 | -0.71% | 25.4만 |
|---|
| 2026.07.21 | ₩351,435 | ₩354,936 | ₩345,360 | ₩354,547 | +0.89% | 21만 |
|---|
| 2026.07.20 | ₩349,477 | ₩354,332 | ₩340,613 | ₩346,245 | -0.92% | 27.1만 |
|---|
| 2026.07.17 | ₩344,247 | ₩357,068 | ₩343,563 | ₩349,290 | +1.46% | 25.7만 |
|---|
| 2026.07.16 | ₩359,911 | ₩364,109 | ₩345,293 | ₩356,183 | -1.04% | 30.2만 |
|---|
| 2026.07.15 | ₩359,522 | ₩363,519 | ₩351,864 | ₩362,379 | +0.79% | 18.3만 |
|---|
| 2026.07.14 | ₩351,046 | ₩361,949 | ₩350,295 | ₩356,049 | +1.42% | 22.2만 |
|---|
| 2026.07.13 | ₩352,200 | ₩358,543 | ₩344,663 | ₩350,724 | -0.42% | 36만 |
|---|
| 2026.07.10 | ₩355,405 | ₩359,535 | ₩353,192 | ₩355,231 | -0.05% | 21.5만 |
|---|
| 2026.07.09 | ₩361,426 | ₩369,299 | ₩356,491 | ₩357,108 | -1.19% | 25.3만 |
|---|
| 2026.07.08 | ₩368,119 | ₩378,029 | ₩354,654 | ₩359,093 | -2.45% | 37.3만 |
|---|
| 2026.07.07 | ₩374,811 | ₩379,035 | ₩367,931 | ₩370,170 | -1.24% | 22.2만 |
|---|
| 2026.07.06 | ₩378,190 | ₩390,434 | ₩374,314 | ₩379,384 | +0.32% | 29만 |
|---|
| 2026.07.02 | ₩378,539 | ₩381,114 | ₩371,887 | ₩377,386 | -0.30% | 19.1만 |
|---|
| 2026.07.01 | ₩378,727 | ₩387,645 | ₩369,419 | ₩378,539 | -0.05% | 24.2만 |
|---|
| 2026.06.30 | ₩369,594 | ₩382,495 | ₩369,513 | ₩379,706 | +2.74% | 29.9만 |
|---|
| 2026.06.29 | ₩370,908 | ₩377,426 | ₩362,540 | ₩371,579 | +0.18% | 28.8만 |
|---|
| 2026.06.26 | ₩360,890 | ₩375,240 | ₩360,380 | ₩369,956 | +2.51% | 78.9만 |
|---|
| 2026.06.25 | ₩366,536 | ₩372,276 | ₩362,097 | ₩366,389 | -0.04% | 46.7만 |
|---|
| 2026.06.24 | ₩371,994 | ₩379,209 | ₩365,369 | ₩367,528 | -1.20% | 43.7만 |
|---|
| 2026.06.23 | ₩389,080 | ₩396,148 | ₩369,540 | ₩374,395 | -3.77% | 40.6만 |
|---|
| 2026.06.22 | ₩391,708 | ₩404,798 | ₩391,708 | ₩399,433 | +1.97% | 50만 |
|---|
| 2026.06.18 | ₩387,377 | ₩400,573 | ₩383,809 | ₩397,019 | +2.49% | 89.7만 |
|---|
| 2026.06.17 | ₩388,959 | ₩394,820 | ₩379,934 | ₩383,689 | -1.36% | 45.9만 |
|---|
| 2026.06.16 | ₩387,162 | ₩400,748 | ₩383,367 | ₩385,097 | -0.53% | 55.7만 |
|---|
| 2026.06.15 | ₩383,622 | ₩392,822 | ₩379,960 | ₩387,404 | +0.99% | 30.6만 |
|---|
| 2026.06.12 | ₩371,002 | ₩391,802 | ₩370,908 | ₩380,510 | +2.56% | 61.1만 |
|---|
| 2026.06.11 | ₩368,803 | ₩400,721 | ₩365,249 | ₩371,029 | +0.60% | 108만 |
|---|
| 2026.06.10 | ₩343,134 | ₩351,797 | ₩337,944 | ₩340,519 | -0.76% | 32.4만 |
|---|
| 2026.06.09 | ₩343,469 | ₩350,537 | ₩334,564 | ₩344,810 | +0.39% | 29.3만 |
|---|
| 2026.06.08 | ₩349,370 | ₩357,645 | ₩342,664 | ₩342,785 | -1.88% | 35.1만 |
|---|
| 2026.06.05 | ₩348,673 | ₩351,663 | ₩345,347 | ₩349,544 | +0.25% | 38.7만 |
|---|
| 2026.06.04 | ₩344,971 | ₩354,654 | ₩342,048 | ₩350,121 | +1.49% | 28.6만 |
|---|
| 2026.06.03 | ₩345,534 | ₩345,964 | ₩337,676 | ₩344,180 | -0.39% | 33.8만 |
|---|
| 2026.06.02 | ₩341,994 | ₩347,855 | ₩340,210 | ₩347,345 | +1.56% | 28.9만 |
|---|
| 2026.06.01 | ₩342,074 | ₩347,801 | ₩337,662 | ₩346,460 | +1.28% | 37만 |
|---|
| 2026.05.29 | ₩336,281 | ₩342,195 | ₩334,122 | ₩338,078 | +0.53% | 27.6만 |
|---|
| 2026.05.28 | ₩337,930 | ₩343,791 | ₩335,597 | ₩336,281 | -0.49% | 32.5만 |
|---|
| 2026.05.27 | ₩351,113 | ₩351,140 | ₩337,327 | ₩338,561 | -3.58% | 44만 |
|---|
| 2026.05.26 | ₩349,464 | ₩353,970 | ₩341,981 | ₩353,192 | +1.07% | 26.2만 |
|---|
| 2026.05.22 | ₩359,187 | ₩361,346 | ₩348,994 | ₩350,000 | -2.56% | 21.3만 |
|---|
| 2026.05.21 | ₩353,635 | ₩360,018 | ₩349,357 | ₩358,208 | +1.29% | 22.8만 |
|---|
| 2026.05.20 | ₩354,976 | ₩361,426 | ₩349,075 | ₩356,894 | +0.54% | 26.1만 |
|---|
| 2026.05.19 | ₩353,849 | ₩359,401 | ₩348,713 | ₩355,110 | +0.36% | 34.2만 |
|---|
| 2026.05.18 | ₩349,491 | ₩355,392 | ₩345,856 | ₩353,849 | +1.25% | 35.7만 |
|---|
| 2026.05.15 | ₩357,926 | ₩357,926 | ₩347,358 | ₩349,182 | -2.44% | 34.3만 |
|---|
| 2026.05.14 | ₩363,063 | ₩367,461 | ₩357,564 | ₩361,172 | -0.52% | 25.3만 |
|---|
| 2026.05.13 | ₩361,145 | ₩364,779 | ₩352,843 | ₩362,379 | +0.34% | 30.4만 |
|---|
| 2026.05.12 | ₩359,415 | ₩364,967 | ₩350,724 | ₩361,856 | +0.68% | 54.8만 |
|---|
| 2026.05.11 | ₩373,858 | ₩381,717 | ₩359,160 | ₩361,534 | -3.30% | 40.5만 |
|---|
| 2026.05.08 | ₩373,389 | ₩379,344 | ₩368,333 | ₩374,985 | +0.43% | 27.7만 |
|---|
| 2026.05.07 | ₩372,826 | ₩377,560 | ₩363,156 | ₩373,858 | +0.28% | 46.5만 |
|---|
| 2026.05.06 | ₩385,070 | ₩386,518 | ₩372,544 | ₩372,826 | -3.18% | 45.3만 |
|---|
| 2026.05.05 | ₩372,826 | ₩386,036 | ₩366,120 | ₩385,070 | +3.28% | 50.7만 |
|---|
| 2026.05.04 | ₩387,980 | ₩387,980 | ₩356,759 | ₩366,067 | -5.65% | 68.6만 |
|---|
| 2026.05.01 | ₩402,343 | ₩409,036 | ₩373,858 | ₩389,590 | -3.17% | 66.6만 |
|---|
| 2026.04.30 | ₩460,118 | ₩465,147 | ₩387,980 | ₩397,717 | -13.56% | 72.3만 |
|---|
| 2026.04.29 | ₩469,398 | ₩480,369 | ₩463,390 | ₩472,979 | +0.76% | 23만 |
|---|
| 2026.04.28 | ₩485,800 | ₩489,260 | ₩465,120 | ₩473,542 | -2.52% | 25.3만 |
|---|
| 2026.04.27 | ₩495,094 | ₩501,330 | ₩475,782 | ₩485,800 | -1.88% | 33.8만 |
|---|
| 2026.04.24 | ₩488,911 | ₩498,380 | ₩479,658 | ₩494,195 | +1.08% | 24.8만 |
|---|
| 2026.04.23 | ₩500,512 | ₩500,512 | ₩477,686 | ₩482,058 | -3.69% | 19.5만 |
|---|
| 2026.04.22 | ₩507,647 | ₩511,375 | ₩500,351 | ₩504,723 | -0.58% | 23.1만 |
|---|
| 2026.04.21 | ₩495,510 | ₩510,449 | ₩494,906 | ₩503,154 | +1.54% | 18.2만 |
|---|
| 2026.04.20 | ₩498,889 | ₩504,482 | ₩491,473 | ₩494,799 | -0.82% | 22.1만 |
|---|
| 2026.04.17 | ₩515,358 | ₩519,408 | ₩499,479 | ₩500,257 | -2.93% | 35.3만 |
|---|
| 2026.04.16 | ₩492,050 | ₩505,487 | ₩490,320 | ₩503,127 | +2.25% | 23.2만 |
|---|
| 2026.04.15 | ₩472,067 | ₩491,580 | ₩469,385 | ₩490,172 | +3.84% | 20.6만 |
|---|
| 2026.04.14 | ₩474,226 | ₩477,955 | ₩469,533 | ₩472,496 | -0.36% | 18만 |
|---|
| 2026.04.13 | ₩468,755 | ₩475,286 | ₩464,879 | ₩471,987 | +0.69% | 21.4만 |
|---|
| 2026.04.10 | ₩469,747 | ₩485,948 | ₩466,663 | ₩472,429 | +0.57% | 31.1만 |
|---|
| 2026.04.09 | ₩462,626 | ₩479,255 | ₩457,127 | ₩468,822 | +1.34% | 47.4만 |
|---|
| 2026.04.08 | ₩439,693 | ₩464,249 | ₩436,086 | ₩462,626 | +5.22% | 52.6만 |
|---|
| 2026.04.07 | ₩416,371 | ₩426,617 | ₩415,593 | ₩423,010 | +1.59% | 31.1만 |
|---|
| 2026.04.06 | ₩420,167 | ₩425,021 | ₩417,082 | ₩421,521 | +0.32% | 16.6만 |
|---|
| 2026.04.02 | ₩404,194 | ₩424,874 | ₩404,194 | ₩419,670 | +3.83% | 22.5만 |
|---|
| 2026.04.01 | ₩410,470 | ₩415,795 | ₩406,380 | ₩410,900 | +0.10% | 28.1만 |
|---|
| 2026.03.31 | ₩400,613 | ₩409,036 | ₩396,952 | ₩405,012 | +1.10% | 40.7만 |
|---|
| 2026.03.30 | ₩408,915 | ₩411,114 | ₩393,774 | ₩395,222 | -3.35% | 38.2만 |
|---|
| 2026.03.27 | ₩397,301 | ₩407,037 | ₩395,879 | ₩404,006 | +1.69% | 33.6만 |
|---|
| 2026.03.26 | ₩411,557 | ₩419,536 | ₩399,996 | ₩401,043 | -2.55% | 23.5만 |
|---|
| 2026.03.25 | ₩415,741 | ₩425,129 | ₩412,402 | ₩417,149 | +0.34% | 31.1만 |
|---|
| 2026.03.24 | ₩412,200 | ₩418,960 | ₩402,330 | ₩409,921 | -0.55% | 54.1만 |
|---|
| 2026.03.23 | ₩437,815 | ₩449,268 | ₩416,707 | ₩417,699 | -4.59% | 73.2만 |
|---|
| 2026.03.20 | ₩468,299 | ₩468,299 | ₩423,251 | ₩436,783 | -6.73% | 466.5만 |
|---|
| 2026.03.19 | ₩467,239 | ₩477,418 | ₩464,021 | ₩472,872 | +1.21% | 176.5만 |
|---|
| 2026.03.18 | ₩470,914 | ₩482,420 | ₩469,385 | ₩472,107 | +0.25% | 23.1만 |
|---|
| 2026.03.17 | ₩476,144 | ₩477,432 | ₩456,202 | ₩471,169 | -1.04% | 25.6만 |
|---|
| 2026.03.16 | ₩488,938 | ₩492,157 | ₩473,703 | ₩480,530 | -1.72% | 31.6만 |
|---|
| 2026.03.13 | ₩489,300 | ₩502,738 | ₩475,487 | ₩481,549 | -1.58% | 19.9만 |
|---|
| 2026.03.12 | ₩485,223 | ₩502,912 | ₩483,654 | ₩485,948 | +0.15% | 24.6만 |
|---|
| 2026.03.11 | ₩486,457 | ₩500,834 | ₩486,015 | ₩493,941 | +1.54% | 21.2만 |
|---|
| 2026.03.10 | ₩488,925 | ₩502,389 | ₩488,831 | ₩490,467 | +0.32% | 22.6만 |
|---|
| 2026.03.09 | ₩469,385 | ₩489,501 | ₩464,785 | ₩487,852 | +3.93% | 25.7만 |
|---|
| 2026.03.06 | ₩476,949 | ₩491,446 | ₩476,090 | ₩478,853 | +0.40% | 21.4만 |
|---|
| 2026.03.05 | ₩492,452 | ₩501,826 | ₩474,521 | ₩487,812 | -0.94% | 25.2만 |
|---|
| 2026.03.04 | ₩498,742 | ₩501,719 | ₩483,037 | ₩500,646 | +0.38% | 18.7만 |
|---|
| 2026.03.03 | ₩494,021 | ₩507,901 | ₩486,819 | ₩497,280 | +0.66% | 24.9만 |
|---|
| 2026.03.02 | ₩490,226 | ₩510,490 | ₩489,501 | ₩508,049 | +3.64% | 18.4만 |
|---|
| 2026.02.27 | ₩490,655 | ₩503,261 | ₩485,961 | ₩491,553 | +0.18% | 40.2만 |
|---|
| 2026.02.26 | ₩508,304 | ₩512,877 | ₩486,162 | ₩503,301 | -0.98% | 30.2만 |
|---|
| 2026.02.25 | ₩495,536 | ₩512,394 | ₩485,800 | ₩508,304 | +2.58% | 33.9만 |
|---|
| 2026.02.24 | ₩474,736 | ₩494,799 | ₩473,019 | ₩486,766 | +2.53% | 18.9만 |
|---|
| 2026.02.23 | ₩480,784 | ₩480,784 | ₩460,896 | ₩471,397 | -1.95% | 20.5만 |
|---|
| 2026.02.20 | ₩463,940 | ₩488,335 | ₩463,431 | ₩480,784 | +3.63% | 34.3만 |
|---|
| 2026.02.19 | ₩483,145 | ₩485,116 | ₩460,494 | ₩467,159 | -3.31% | 29.1만 |
|---|
| 2026.02.18 | ₩494,866 | ₩502,912 | ₩484,110 | ₩484,955 | -2.00% | 25만 |
|---|
| 2026.02.17 | ₩502,161 | ₩505,367 | ₩489,931 | ₩491,406 | -2.14% | 21.1만 |
|---|
| 2026.02.13 | ₩475,071 | ₩505,152 | ₩472,818 | ₩502,926 | +5.86% | 32.8만 |
|---|
| 2026.02.12 | ₩487,771 | ₩498,393 | ₩473,797 | ₩478,545 | -1.89% | 25.9만 |
|---|
| 2026.02.11 | ₩472,389 | ₩489,381 | ₩466,837 | ₩488,026 | +3.31% | 33.5만 |
|---|
| 2026.02.10 | ₩498,876 | ₩506,936 | ₩468,688 | ₩470,927 | -5.60% | 33만 |
|---|
| 2026.02.09 | ₩501,840 | ₩513,816 | ₩497,696 | ₩505,058 | +0.64% | 34만 |
|---|
| 2026.02.06 | ₩479,591 | ₩505,166 | ₩470,337 | ₩497,655 | +3.77% | 39만 |
|---|
| 2026.02.05 | ₩437,547 | ₩489,501 | ₩426,054 | ₩462,747 | +5.76% | 54.5만 |
|---|
| 2026.02.04 | ₩429,420 | ₩441,235 | ₩415,741 | ₩420,931 | -1.98% | 53.8만 |
|---|
| 2026.02.03 | ₩441,222 | ₩444,964 | ₩426,617 | ₩434,396 | -1.55% | 29.5만 |
|---|
| 2026.02.02 | ₩437,789 | ₩447,981 | ₩430,131 | ₩441,732 | +0.90% | 21.6만 |
|---|
| 2026.01.30 | ₩439,411 | ₩455,961 | ₩434,396 | ₩437,789 | -0.37% | 34.6만 |
|---|
| 2026.01.29 | ₩439,358 | ₩445,674 | ₩433,806 | ₩443,810 | +1.01% | 20.2만 |
|---|
| 2026.01.28 | ₩449,604 | ₩449,604 | ₩438,607 | ₩445,138 | -0.99% | 13.6만 |
|---|
| 2026.01.27 | ₩441,356 | ₩452,058 | ₩432,116 | ₩447,217 | +1.33% | 26.7만 |
|---|
| 2026.01.26 | ₩443,006 | ₩453,292 | ₩439,519 | ₩442,764 | -0.05% | 23.4만 |
|---|
| 2026.01.23 | ₩442,724 | ₩444,011 | ₩427,261 | ₩443,260 | +0.12% | 22.6만 |
|---|
| 2026.01.22 | ₩451,240 | ₩452,112 | ₩436,783 | ₩442,724 | -1.89% | 24.6만 |
|---|
| 2026.01.21 | ₩438,151 | ₩450,180 | ₩434,704 | ₩446,573 | +1.92% | 27.4만 |
|---|
| 2026.01.20 | ₩407,386 | ₩447,190 | ₩404,824 | ₩437,038 | +7.28% | 40.5만 |
|---|
| 2026.01.16 | ₩416,693 | ₩420,395 | ₩411,302 | ₩414,078 | -0.63% | 21.7만 |
|---|
| 2026.01.15 | ₩426,148 | ₩431,016 | ₩408,888 | ₩416,318 | -2.31% | 26만 |
|---|
| 2026.01.14 | ₩419,389 | ₩436,448 | ₩412,428 | ₩419,268 | -0.03% | 31.3만 |
|---|
| 2026.01.13 | ₩416,841 | ₩425,357 | ₩412,670 | ₩421,186 | +1.04% | 19.9만 |
|---|
| 2026.01.12 | ₩413,501 | ₩421,669 | ₩413,501 | ₩418,437 | +1.19% | 14.5만 |
|---|
| 2026.01.09 | ₩411,932 | ₩420,515 | ₩408,419 | ₩414,521 | +0.63% | 21.6만 |
|---|
| 2026.01.08 | ₩411,007 | ₩414,454 | ₩403,269 | ₩411,302 | +0.07% | 25.3만 |
|---|
| 2026.01.07 | ₩416,371 | ₩420,944 | ₩395,705 | ₩414,708 | -0.40% | 46.8만 |
|---|
| 2026.01.06 | ₩448,035 | ₩450,100 | ₩414,252 | ₩414,400 | -7.51% | 58.2만 |
|---|
| 2026.01.05 | ₩438,204 | ₩450,945 | ₩436,139 | ₩450,395 | +2.78% | 28.1만 |
|---|
| 2026.01.02 | ₩427,127 | ₩437,681 | ₩424,901 | ₩437,547 | +2.44% | 20.1만 |
|---|
| 2025.12.31 | ₩436,313 | ₩436,381 | ₩425,384 | ₩426,979 | -2.14% | 25.9만 |
|---|
| 2025.12.30 | ₩441,892 | ₩444,722 | ₩434,127 | ₩436,005 | -1.33% | 15.5만 |
|---|
| 2025.12.29 | ₩442,871 | ₩444,373 | ₩436,676 | ₩442,912 | +0.01% | 21.8만 |
|---|
| 2025.12.26 | ₩440,753 | ₩445,393 | ₩436,287 | ₩443,488 | +0.62% | 13.7만 |
|---|
| 2025.12.24 | ₩438,499 | ₩442,643 | ₩434,744 | ₩440,337 | +0.42% | 11.4만 |
|---|
| 2025.12.23 | ₩443,904 | ₩444,776 | ₩438,982 | ₩439,586 | -0.97% | 24.5만 |
|---|
| 2025.12.22 | ₩450,408 | ₩451,267 | ₩440,444 | ₩445,071 | -1.19% | 20.9만 |
|---|
| 2025.12.19 | ₩434,302 | ₩450,274 | ₩433,108 | ₩448,464 | +3.26% | 63.4만 |
|---|
| 2025.12.18 | ₩439,519 | ₩441,705 | ₩421,602 | ₩433,430 | -1.39% | 30.1만 |
|---|
| 2025.12.17 | ₩467,038 | ₩472,979 | ₩434,905 | ₩435,857 | -6.68% | 30.4만 |
|---|
| 2025.12.16 | ₩467,655 | ₩472,939 | ₩454,633 | ₩466,783 | -0.19% | 29.2만 |
|---|
| 2025.12.15 | ₩480,650 | ₩480,798 | ₩469,063 | ₩470,579 | -2.10% | 19.3만 |
|---|
| 2025.12.12 | ₩479,765 | ₩483,748 | ₩463,229 | ₩475,125 | -0.97% | 17.9만 |
|---|
| 2025.12.11 | ₩478,209 | ₩484,700 | ₩473,609 | ₩480,033 | +0.38% | 21.8만 |
|---|
| 2025.12.10 | ₩484,271 | ₩491,553 | ₩474,642 | ₩482,635 | -0.34% | 20.9만 |
|---|
| 2025.12.09 | ₩479,269 | ₩488,402 | ₩477,821 | ₩486,940 | +1.60% | 21.6만 |
|---|
| 2025.12.08 | ₩480,999 | ₩492,787 | ₩477,888 | ₩480,986 | -0.00% | 29.2만 |
|---|
| 2025.12.05 | ₩470,444 | ₩477,230 | ₩468,621 | ₩476,332 | +1.25% | 20.5만 |
|---|
| 2025.12.04 | ₩456,296 | ₩475,903 | ₩455,800 | ₩470,444 | +3.10% | 27.8만 |
|---|
| 2025.12.03 | ₩450,180 | ₩459,582 | ₩446,331 | ₩458,442 | +1.84% | 36만 |
|---|
| 2025.12.02 | ₩473,153 | ₩477,338 | ₩442,228 | ₩452,943 | -4.27% | 45.6만 |
|---|
| 2025.12.01 | ₩469,895 | ₩477,619 | ₩463,363 | ₩471,611 | +0.37% | 21.1만 |
|---|
| 2025.11.28 | ₩488,134 | ₩488,134 | ₩474,749 | ₩479,779 | -1.71% | 13.4만 |
|---|
| 2025.11.26 | ₩478,424 | ₩490,320 | ₩476,251 | ₩482,648 | +0.88% | 34.8만 |
|---|
| 2025.11.25 | ₩464,852 | ₩484,848 | ₩461,097 | ₩479,537 | +3.16% | 35.2만 |
|---|
| 2025.11.24 | ₩443,287 | ₩466,166 | ₩443,287 | ₩463,538 | +4.57% | 31.9만 |
|---|
| 2025.11.21 | ₩436,676 | ₩445,634 | ₩432,840 | ₩439,385 | +0.62% | 36.7만 |
|---|
| 2025.11.20 | ₩462,358 | ₩463,296 | ₩437,614 | ₩439,036 | -5.04% | 44.2만 |
|---|
| 2025.11.19 | ₩453,372 | ₩459,407 | ₩449,027 | ₩450,945 | -0.54% | 23.8만 |
|---|
| 2025.11.18 | ₩450,234 | ₩457,852 | ₩445,420 | ₩450,529 | +0.07% | 20.2만 |
|---|
| 2025.11.17 | ₩466,636 | ₩472,443 | ₩449,268 | ₩454,794 | -2.54% | 24.2만 |
|---|
| 2025.11.14 | ₩454,767 | ₩480,060 | ₩454,485 | ₩467,293 | +2.75% | 23.1만 |
|---|
| 2025.11.13 | ₩470,284 | ₩472,550 | ₩457,945 | ₩463,860 | -1.37% | 23.8만 |
|---|
| 2025.11.12 | ₩497,897 | ₩504,803 | ₩471,370 | ₩475,594 | -4.48% | 31.4만 |
|---|
| 2025.11.11 | ₩483,641 | ₩500,619 | ₩478,920 | ₩498,393 | +3.05% | 23.9만 |
|---|
| 2025.11.10 | ₩496,301 | ₩504,254 | ₩487,879 | ₩489,501 | -1.37% | 27.1만 |
|---|
| 2025.11.07 | ₩503,167 | ₩509,444 | ₩492,063 | ₩496,301 | -1.36% | 30.1만 |
|---|
| 2025.11.06 | ₩515,492 | ₩517,182 | ₩503,422 | ₩510,651 | -0.94% | 31.6만 |
|---|
| 2025.11.05 | ₩503,328 | ₩519,193 | ₩493,780 | ₩517,423 | +2.80% | 36.8만 |
|---|
| 2025.11.04 | ₩511,737 | ₩528,313 | ₩509,470 | ₩511,656 | -0.02% | 35.5만 |
|---|
| 2025.11.03 | ₩518,617 | ₩536,440 | ₩496,207 | ₩531,800 | +2.54% | 66.9만 |
|---|
| 2025.10.31 | ₩530,579 | ₩531,572 | ₩473,341 | ₩485,425 | -8.51% | 81.9만 |
|---|
| 2025.10.30 | ₩495,979 | ₩553,338 | ₩476,372 | ₩531,572 | +7.18% | 42.7만 |
|---|
| 2025.10.29 | ₩499,560 | ₩516,377 | ₩499,533 | ₩513,467 | +2.78% | 58.1만 |
|---|
| 2025.10.28 | ₩518,778 | ₩527,334 | ₩496,985 | ₩499,533 | -3.71% | 52.1만 |
|---|
| 2025.10.27 | ₩525,631 | ₩527,428 | ₩509,202 | ₩518,778 | -1.30% | 26.4만 |
|---|
| 2025.10.24 | ₩507,244 | ₩515,438 | ₩505,514 | ₩507,767 | +0.10% | 15.9만 |
|---|
| 2025.10.23 | ₩488,160 | ₩502,242 | ₩486,149 | ₩501,947 | +2.82% | 18.5만 |
|---|
| 2025.10.22 | ₩496,958 | ₩499,774 | ₩474,521 | ₩488,040 | -1.79% | 37.1만 |
|---|
| 2025.10.21 | ₩496,301 | ₩500,405 | ₩489,501 | ₩499,117 | +0.57% | 20.6만 |
|---|
| 2025.10.20 | ₩496,435 | ₩508,089 | ₩496,207 | ₩497,548 | +0.22% | 21.2만 |
|---|
| 2025.10.17 | ₩489,461 | ₩495,644 | ₩482,716 | ₩491,983 | +0.52% | 24만 |
|---|
| 2025.10.16 | ₩485,720 | ₩495,349 | ₩485,720 | ₩492,693 | +1.44% | 17.3만 |
|---|
| 2025.10.15 | ₩485,679 | ₩493,927 | ₩480,771 | ₩489,086 | +0.70% | 26.8만 |
|---|
| 2025.10.14 | ₩470,860 | ₩483,949 | ₩467,051 | ₩480,462 | +2.04% | 21.4만 |
|---|
| 2025.10.13 | ₩460,494 | ₩479,001 | ₩460,494 | ₩478,397 | +3.89% | 18.7만 |
|---|
| 2025.10.10 | ₩467,467 | ₩470,793 | ₩455,813 | ₩455,840 | -2.49% | 27.2만 |
|---|