시장 데이터를 불러오는 중
전체 종목
IDT Corporation 과거 주가
IDT Corporation Class B Common Stock · IDT · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IDT Corporation Class B Common Stock · IDT · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,683 | ₩109,316 | ₩105,734 | ₩108,902 | +2.08% | 26.4만 |
| 2026.10.08 | ₩107,097 | ₩108,674 | ₩106,603 | ₩107,779 | +0.64% | 19.6만 |
| 2026.10.07 | ₩107,605 | ₩108,060 | ₩105,881 | ₩107,191 | -0.38% | 38.2만 |
| 2026.10.06 | ₩107,686 | ₩107,873 | ₩104,558 | ₩107,325 | -0.34% | 31.7만 |
| 2026.10.05 | ₩105,988 | ₩109,997 | ₩105,988 | ₩107,017 | +0.97% | 48.1만 |
| 2026.10.02 | ₩106,389 | ₩107,726 | ₩103,503 | ₩105,547 | -0.79% | 41.3만 |
| 2026.10.01 | ₩107,873 | ₩109,303 | ₩103,262 | ₩106,884 | -0.92% | 56.3만 |
| 2026.09.30 | ₩100,482 | ₩107,752 | ₩98,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,870 |
| +6.36% |
| 78.3만 |
| 2026.09.29 | ₩94,642 | ₩103,275 | ₩94,242 | ₩100,977 | +6.69% | 80.1만 |
|---|
| 2026.09.28 | ₩89,978 | ₩93,052 | ₩89,003 | ₩92,959 | +3.31% | 37.3만 |
|---|
| 2026.09.25 | ₩90,673 | ₩91,595 | ₩89,898 | ₩90,152 | -0.57% | 22만 |
|---|
| 2026.09.24 | ₩90,139 | ₩92,210 | ₩88,522 | ₩90,540 | +0.44% | 40.4만 |
|---|
| 2026.09.23 | ₩92,197 | ₩93,613 | ₩90,339 | ₩90,700 | -1.62% | 30.3만 |
|---|
| 2026.09.22 | ₩92,571 | ₩94,081 | ₩91,475 | ₩92,077 | -0.53% | 32.6만 |
|---|
| 2026.09.21 | ₩94,068 | ₩94,068 | ₩90,927 | ₩91,996 | -2.20% | 28.5만 |
|---|
| 2026.09.18 | ₩91,769 | ₩93,720 | ₩90,847 | ₩93,333 | +1.70% | 114.1만 |
|---|
| 2026.09.17 | ₩93,346 | ₩93,426 | ₩91,422 | ₩92,277 | -1.15% | 26.3만 |
|---|
| 2026.09.16 | ₩94,522 | ₩95,177 | ₩92,384 | ₩92,945 | -1.67% | 19만 |
|---|
| 2026.09.15 | ₩94,255 | ₩96,393 | ₩94,201 | ₩94,910 | +0.69% | 20.9만 |
|---|
| 2026.09.14 | ₩96,353 | ₩96,353 | ₩93,921 | ₩94,910 | -1.50% | 22.1만 |
|---|
| 2026.09.11 | ₩93,480 | ₩94,763 | ₩93,146 | ₩94,228 | +0.80% | 21.8만 |
|---|
| 2026.09.10 | ₩91,141 | ₩93,306 | ₩90,834 | ₩92,771 | +1.79% | 18.6만 |
|---|
| 2026.09.09 | ₩91,342 | ₩91,342 | ₩87,934 | ₩90,834 | -0.56% | 22만 |
|---|
| 2026.09.08 | ₩91,489 | ₩93,547 | ₩90,513 | ₩91,355 | -0.15% | 17.1만 |
|---|
| 2026.09.04 | ₩91,809 | ₩92,290 | ₩90,192 | ₩91,983 | +0.19% | 11.8만 |
|---|
| 2026.09.03 | ₩92,678 | ₩93,507 | ₩91,101 | ₩91,849 | -0.89% | 19.3만 |
|---|
| 2026.09.02 | ₩91,529 | ₩92,718 | ₩90,914 | ₩92,130 | +0.66% | 14만 |
|---|
| 2026.09.01 | ₩90,299 | ₩91,742 | ₩88,909 | ₩91,342 | +1.15% | 12.8만 |
|---|
| 2026.08.31 | ₩91,809 | ₩92,384 | ₩91,088 | ₩91,168 | -0.70% | 16.7만 |
|---|
| 2026.08.28 | ₩92,424 | ₩93,413 | ₩90,673 | ₩92,197 | -0.25% | 13.2만 |
|---|
| 2026.08.27 | ₩92,798 | ₩93,172 | ₩91,542 | ₩92,010 | -0.85% | 14.5만 |
|---|
| 2026.08.26 | ₩92,584 | ₩92,972 | ₩91,475 | ₩92,344 | -0.26% | 12.3만 |
|---|
| 2026.08.25 | ₩91,796 | ₩93,279 | ₩91,088 | ₩92,718 | +1.00% | 20.9만 |
|---|
| 2026.08.24 | ₩90,874 | ₩92,277 | ₩89,845 | ₩91,261 | +0.43% | 17.3만 |
|---|
| 2026.08.21 | ₩89,925 | ₩91,168 | ₩89,030 | ₩90,767 | +0.94% | 12.3만 |
|---|
| 2026.08.20 | ₩87,586 | ₩90,566 | ₩87,586 | ₩89,791 | +2.52% | 12.2만 |
|---|
| 2026.08.19 | ₩89,083 | ₩90,112 | ₩87,773 | ₩88,455 | -0.71% | 16.6만 |
|---|
| 2026.08.18 | ₩89,618 | ₩90,607 | ₩88,602 | ₩89,070 | -0.61% | 15.3만 |
|---|
| 2026.08.17 | ₩88,468 | ₩89,497 | ₩87,546 | ₩88,816 | +0.39% | 12.7만 |
|---|
| 2026.08.14 | ₩89,778 | ₩89,885 | ₩88,201 | ₩88,936 | -0.94% | 19.9만 |
|---|
| 2026.08.13 | ₩88,027 | ₩89,765 | ₩87,065 | ₩89,698 | +1.90% | 13.9만 |
|---|
| 2026.08.12 | ₩86,891 | ₩89,217 | ₩86,303 | ₩87,493 | +0.69% | 17.8만 |
|---|
| 2026.08.11 | ₩86,664 | ₩89,016 | ₩86,531 | ₩87,399 | +0.85% | 13.9만 |
|---|
| 2026.08.10 | ₩86,223 | ₩87,185 | ₩85,167 | ₩86,664 | +0.51% | 14.8만 |
|---|
| 2026.08.07 | ₩88,508 | ₩89,016 | ₩86,464 | ₩86,972 | -1.74% | 16.8만 |
|---|
| 2026.08.06 | ₩88,562 | ₩90,072 | ₩87,840 | ₩88,428 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩90,299 | ₩90,299 | ₩87,747 | ₩88,241 | -2.28% | 16.6만 |
|---|
| 2026.08.04 | ₩87,920 | ₩90,206 | ₩87,239 | ₩89,618 | +1.93% | 22.9만 |
|---|
| 2026.08.03 | ₩89,337 | ₩90,874 | ₩88,375 | ₩88,749 | -0.66% | 26.2만 |
|---|
| 2026.07.31 | ₩87,332 | ₩88,361 | ₩86,023 | ₩88,014 | +0.78% | 21.3만 |
|---|
| 2026.07.30 | ₩89,030 | ₩89,684 | ₩88,121 | ₩88,121 | -1.02% | 17.6만 |
|---|
| 2026.07.29 | ₩90,553 | ₩91,288 | ₩89,337 | ₩89,671 | -0.97% | 22.8만 |
|---|
| 2026.07.28 | ₩88,976 | ₩90,914 | ₩87,773 | ₩90,713 | +1.95% | 21.6만 |
|---|
| 2026.07.27 | ₩86,210 | ₩88,990 | ₩86,143 | ₩87,854 | +1.91% | 18만 |
|---|
| 2026.07.24 | ₩84,205 | ₩86,544 | ₩83,778 | ₩85,929 | +2.05% | 19.4만 |
|---|
| 2026.07.23 | ₩85,288 | ₩85,288 | ₩82,441 | ₩83,804 | -1.74% | 28만 |
|---|
| 2026.07.22 | ₩85,194 | ₩85,876 | ₩84,005 | ₩85,809 | +0.72% | 22.5만 |
|---|
| 2026.07.21 | ₩83,711 | ₩84,994 | ₩83,711 | ₩84,660 | +1.13% | 15.3만 |
|---|
| 2026.07.20 | ₩84,045 | ₩85,582 | ₩83,150 | ₩84,245 | +0.24% | 18.2만 |
|---|
| 2026.07.17 | ₩84,713 | ₩85,515 | ₩82,455 | ₩84,406 | -0.36% | 14.2만 |
|---|
| 2026.07.16 | ₩85,114 | ₩85,822 | ₩83,938 | ₩85,034 | -0.09% | 17.3만 |
|---|
| 2026.07.15 | ₩83,216 | ₩85,261 | ₩82,361 | ₩84,018 | +0.96% | 15.7만 |
|---|
| 2026.07.14 | ₩81,800 | ₩83,925 | ₩81,573 | ₩83,363 | +1.91% | 23.9만 |
|---|
| 2026.07.13 | ₩81,827 | ₩82,455 | ₩80,410 | ₩82,054 | +0.28% | 12.8만 |
|---|
| 2026.07.10 | ₩80,610 | ₩81,693 | ₩80,437 | ₩81,653 | +1.29% | 15.9만 |
|---|
| 2026.07.09 | ₩79,368 | ₩80,250 | ₩78,339 | ₩80,143 | +0.98% | 15.7만 |
|---|
| 2026.07.08 | ₩81,680 | ₩82,802 | ₩79,849 | ₩80,116 | -1.91% | 18.4만 |
|---|
| 2026.07.07 | ₩81,573 | ₩82,294 | ₩80,143 | ₩81,626 | +0.07% | 19만 |
|---|
| 2026.07.06 | ₩78,820 | ₩80,570 | ₩78,258 | ₩80,557 | +2.20% | 35만 |
|---|
| 2026.07.02 | ₩78,071 | ₩78,887 | ₩77,483 | ₩78,606 | +0.68% | 15.2만 |
|---|
| 2026.07.01 | ₩78,566 | ₩79,461 | ₩76,949 | ₩77,443 | -1.43% | 18.8만 |
|---|
| 2026.06.30 | ₩77,243 | ₩78,245 | ₩76,174 | ₩77,724 | +0.62% | 14만 |
|---|
| 2026.06.29 | ₩76,107 | ₩78,379 | ₩75,519 | ₩77,443 | +1.76% | 21.7만 |
|---|
| 2026.06.26 | ₩75,171 | ₩76,788 | ₩74,463 | ₩76,628 | +1.94% | 53.6만 |
|---|
| 2026.06.25 | ₩73,782 | ₩74,824 | ₩73,407 | ₩74,730 | +1.29% | 15.4만 |
|---|
| 2026.06.24 | ₩72,512 | ₩74,958 | ₩72,512 | ₩74,410 | +2.62% | 20.3만 |
|---|
| 2026.06.23 | ₩70,908 | ₩72,886 | ₩70,414 | ₩72,258 | +1.90% | 35.6만 |
|---|
| 2026.06.22 | ₩73,260 | ₩73,755 | ₩68,890 | ₩69,866 | -4.63% | 38.3만 |
|---|
| 2026.06.18 | ₩71,871 | ₩74,476 | ₩71,269 | ₩74,062 | +3.05% | 86.4만 |
|---|
| 2026.06.17 | ₩71,483 | ₩72,726 | ₩70,654 | ₩71,937 | +0.64% | 22.4만 |
|---|
| 2026.06.16 | ₩70,801 | ₩72,873 | ₩70,735 | ₩72,285 | +2.10% | 21.1만 |
|---|
| 2026.06.15 | ₩73,207 | ₩73,741 | ₩70,147 | ₩70,507 | -3.69% | 22.8만 |
|---|
| 2026.06.12 | ₩73,755 | ₩74,182 | ₩71,924 | ₩73,006 | -1.01% | 22.6만 |
|---|
| 2026.06.11 | ₩73,888 | ₩74,570 | ₩73,194 | ₩73,554 | -0.45% | 15.6만 |
|---|
| 2026.06.10 | ₩75,024 | ₩76,387 | ₩73,982 | ₩74,169 | -1.14% | 16.9만 |
|---|
| 2026.06.09 | ₩73,314 | ₩75,225 | ₩72,432 | ₩75,011 | +2.31% | 14.2만 |
|---|
| 2026.06.08 | ₩74,770 | ₩75,546 | ₩73,447 | ₩73,621 | -1.54% | 14.1만 |
|---|
| 2026.06.05 | ₩74,410 | ₩76,521 | ₩74,049 | ₩74,944 | +0.72% | 18.4만 |
|---|
| 2026.06.04 | ₩76,160 | ₩78,098 | ₩69,505 | ₩74,263 | -2.49% | 41.6만 |
|---|
| 2026.06.03 | ₩73,434 | ₩73,501 | ₩70,882 | ₩72,205 | -1.67% | 19.1만 |
|---|
| 2026.06.02 | ₩74,770 | ₩74,824 | ₩72,619 | ₩74,049 | -0.97% | 15.9만 |
|---|
| 2026.06.01 | ₩73,715 | ₩75,038 | ₩72,699 | ₩74,797 | +1.47% | 15만 |
|---|
| 2026.05.29 | ₩72,552 | ₩74,797 | ₩72,552 | ₩73,715 | +1.60% | 17만 |
|---|
| 2026.05.28 | ₩70,200 | ₩72,325 | ₩69,518 | ₩72,231 | +2.89% | 15만 |
|---|
| 2026.05.27 | ₩70,053 | ₩71,683 | ₩69,706 | ₩70,066 | +0.02% | 13.5만 |
|---|
| 2026.05.26 | ₩70,494 | ₩71,202 | ₩68,997 | ₩69,692 | -1.14% | 10.7만 |
|---|
| 2026.05.22 | ₩69,879 | ₩70,828 | ₩69,879 | ₩70,695 | +1.17% | 9.9만 |
|---|
| 2026.05.21 | ₩69,866 | ₩70,681 | ₩68,877 | ₩70,414 | +0.78% | 11만 |
|---|
| 2026.05.20 | ₩70,788 | ₩71,349 | ₩69,518 | ₩70,481 | -0.43% | 10.6만 |
|---|
| 2026.05.19 | ₩70,360 | ₩71,256 | ₩69,919 | ₩71,069 | +1.01% | 9.7만 |
|---|
| 2026.05.18 | ₩69,291 | ₩72,913 | ₩69,291 | ₩70,400 | +1.60% | 8.5만 |
|---|
| 2026.05.15 | ₩70,454 | ₩71,483 | ₩69,438 | ₩69,492 | -1.37% | 10.6만 |
|---|
| 2026.05.14 | ₩69,679 | ₩70,922 | ₩69,278 | ₩70,574 | +1.29% | 9.3만 |
|---|
| 2026.05.13 | ₩70,013 | ₩70,467 | ₩69,118 | ₩69,438 | -0.82% | 13.8만 |
|---|
| 2026.05.12 | ₩69,853 | ₩70,695 | ₩69,104 | ₩70,374 | +0.75% | 16.7만 |
|---|
| 2026.05.11 | ₩71,029 | ₩71,550 | ₩68,650 | ₩69,706 | -1.86% | 11.6만 |
|---|
| 2026.05.08 | ₩71,496 | ₩72,485 | ₩69,532 | ₩71,536 | +0.06% | 12.7만 |
|---|
| 2026.05.07 | ₩70,828 | ₩72,044 | ₩70,494 | ₩71,550 | +1.02% | 13.3만 |
|---|
| 2026.05.06 | ₩70,641 | ₩71,109 | ₩69,599 | ₩70,307 | -0.47% | 8.9만 |
|---|
| 2026.05.05 | ₩69,639 | ₩70,360 | ₩68,730 | ₩70,173 | +0.77% | 13.1만 |
|---|
| 2026.05.04 | ₩68,155 | ₩69,665 | ₩67,514 | ₩69,331 | +1.73% | 18.3만 |
|---|
| 2026.05.01 | ₩67,501 | ₩68,757 | ₩66,806 | ₩68,329 | +1.23% | 10.9만 |
|---|
| 2026.04.30 | ₩67,233 | ₩67,741 | ₩65,924 | ₩67,019 | -0.32% | 17.5만 |
|---|
| 2026.04.29 | ₩69,184 | ₩69,238 | ₩66,966 | ₩67,581 | -2.32% | 9.6만 |
|---|
| 2026.04.28 | ₩70,735 | ₩71,536 | ₩69,692 | ₩69,746 | -1.40% | 8.5만 |
|---|
| 2026.04.27 | ₩68,864 | ₩70,574 | ₩68,048 | ₩70,106 | +1.80% | 17.8만 |
|---|
| 2026.04.24 | ₩68,369 | ₩69,278 | ₩66,338 | ₩69,211 | +1.23% | 9.6만 |
|---|
| 2026.04.23 | ₩69,305 | ₩69,612 | ₩67,861 | ₩68,570 | -1.06% | 8.7만 |
|---|
| 2026.04.22 | ₩69,732 | ₩69,732 | ₩68,810 | ₩69,465 | -0.38% | 9.4만 |
|---|
| 2026.04.21 | ₩70,213 | ₩70,334 | ₩69,158 | ₩69,572 | -0.91% | 10.7만 |
|---|
| 2026.04.20 | ₩69,518 | ₩70,374 | ₩69,118 | ₩69,866 | +0.50% | 10만 |
|---|
| 2026.04.17 | ₩68,944 | ₩70,320 | ₩68,690 | ₩69,692 | +1.09% | 12.4만 |
|---|
| 2026.04.16 | ₩67,634 | ₩68,596 | ₩67,046 | ₩68,516 | +1.30% | 13.9만 |
|---|
| 2026.04.15 | ₩68,155 | ₩69,144 | ₩67,741 | ₩67,835 | -0.47% | 9.5만 |
|---|
| 2026.04.14 | ₩66,472 | ₩68,449 | ₩66,017 | ₩68,369 | +2.85% | 15.7만 |
|---|
| 2026.04.13 | ₩66,191 | ₩66,485 | ₩65,269 | ₩66,365 | +0.26% | 8.9만 |
|---|
| 2026.04.10 | ₩66,832 | ₩67,380 | ₩65,830 | ₩66,378 | -0.68% | 7.1만 |
|---|
| 2026.04.09 | ₩65,683 | ₩66,939 | ₩65,643 | ₩66,832 | +1.75% | 11.1만 |
|---|
| 2026.04.08 | ₩65,803 | ₩66,645 | ₩65,443 | ₩66,151 | +0.53% | 15.2만 |
|---|
| 2026.04.07 | ₩65,817 | ₩66,137 | ₩65,175 | ₩65,175 | -0.97% | 10.1만 |
|---|
| 2026.04.06 | ₩64,507 | ₩66,552 | ₩64,400 | ₩66,084 | +2.44% | 11.7만 |
|---|
| 2026.04.02 | ₩65,683 | ₩65,870 | ₩64,601 | ₩64,774 | -1.38% | 11.3만 |
|---|
| 2026.04.01 | ₩65,643 | ₩66,231 | ₩65,015 | ₩65,843 | +0.31% | 12.5만 |
|---|
| 2026.03.31 | ₩65,817 | ₩66,418 | ₩65,135 | ₩65,616 | -0.30% | 17.4만 |
|---|
| 2026.03.30 | ₩63,652 | ₩65,737 | ₩63,598 | ₩65,509 | +2.92% | 19.4만 |
|---|
| 2026.03.27 | ₩63,839 | ₩64,066 | ₩63,024 | ₩63,371 | -0.73% | 20.2만 |
|---|
| 2026.03.26 | ₩62,863 | ₩64,694 | ₩62,863 | ₩64,160 | +2.06% | 15만 |
|---|
| 2026.03.25 | ₩64,708 | ₩64,708 | ₩63,371 | ₩63,505 | -1.86% | 10.2만 |
|---|
| 2026.03.24 | ₩64,467 | ₩65,282 | ₩63,906 | ₩64,267 | -0.31% | 16.4만 |
|---|
| 2026.03.23 | ₩64,574 | ₩64,774 | ₩63,879 | ₩64,507 | -0.10% | 16.3만 |
|---|
| 2026.03.20 | ₩63,986 | ₩63,986 | ₩63,238 | ₩63,558 | -0.67% | 22.7만 |
|---|
| 2026.03.19 | ₩62,716 | ₩64,414 | ₩62,716 | ₩63,866 | +1.83% | 20.5만 |
|---|
| 2026.03.18 | ₩63,679 | ₩64,213 | ₩63,077 | ₩63,144 | -0.84% | 18.8만 |
|---|
| 2026.03.17 | ₩64,373 | ₩65,683 | ₩63,505 | ₩64,146 | -0.35% | 17.9만 |
|---|
| 2026.03.16 | ₩65,068 | ₩65,523 | ₩63,371 | ₩63,892 | -1.81% | 22.2만 |
|---|
| 2026.03.13 | ₩66,164 | ₩66,632 | ₩64,160 | ₩65,122 | -1.58% | 16.4만 |
|---|
| 2026.03.12 | ₩66,044 | ₩67,313 | ₩64,948 | ₩65,696 | -0.53% | 18만 |
|---|
| 2026.03.11 | ₩68,155 | ₩69,412 | ₩62,115 | ₩66,605 | -2.27% | 28.2만 |
|---|
| 2026.03.10 | ₩67,140 | ₩69,305 | ₩67,140 | ₩69,024 | +2.81% | 20.7만 |
|---|
| 2026.03.09 | ₩67,982 | ₩68,650 | ₩67,019 | ₩67,808 | -0.26% | 15.3만 |
|---|
| 2026.03.06 | ₩68,209 | ₩68,971 | ₩67,447 | ₩68,743 | +0.78% | 19.9만 |
|---|
| 2026.03.05 | ₩69,866 | ₩70,093 | ₩68,423 | ₩68,757 | -1.59% | 12.9만 |
|---|
| 2026.03.04 | ₩69,077 | ₩70,534 | ₩68,810 | ₩70,160 | +1.57% | 10.8만 |
|---|
| 2026.03.03 | ₩68,383 | ₩69,518 | ₩67,407 | ₩69,305 | +1.35% | 17만 |
|---|
| 2026.03.02 | ₩67,487 | ₩68,904 | ₩67,487 | ₩68,904 | +2.10% | 12.7만 |
|---|
| 2026.02.27 | ₩67,287 | ₩68,236 | ₩67,287 | ₩68,089 | +1.19% | 14.1만 |
|---|
| 2026.02.26 | ₩67,754 | ₩68,129 | ₩67,407 | ₩67,514 | -0.36% | 14.2만 |
|---|
| 2026.02.25 | ₩65,870 | ₩67,848 | ₩65,870 | ₩67,821 | +2.96% | 12.1만 |
|---|
| 2026.02.24 | ₩65,950 | ₩66,525 | ₩65,349 | ₩65,723 | -0.34% | 10.5만 |
|---|
| 2026.02.23 | ₩65,750 | ₩66,846 | ₩65,349 | ₩65,656 | -0.14% | 12만 |
|---|
| 2026.02.20 | ₩66,552 | ₩66,605 | ₩65,616 | ₩66,311 | -0.36% | 14.7만 |
|---|
| 2026.02.19 | ₩64,935 | ₩66,806 | ₩64,734 | ₩66,191 | +1.93% | 16.4만 |
|---|
| 2026.02.18 | ₩64,948 | ₩65,429 | ₩63,999 | ₩64,988 | +0.06% | 13.3만 |
|---|
| 2026.02.17 | ₩65,296 | ₩66,645 | ₩64,895 | ₩65,162 | -0.20% | 36.7만 |
|---|
| 2026.02.13 | ₩64,039 | ₩65,737 | ₩63,745 | ₩65,162 | +1.75% | 21.9만 |
|---|
| 2026.02.12 | ₩64,814 | ₩65,068 | ₩62,810 | ₩63,826 | -1.53% | 17.4만 |
|---|
| 2026.02.11 | ₩65,483 | ₩65,950 | ₩64,093 | ₩64,587 | -1.37% | 12.5만 |
|---|
| 2026.02.10 | ₩64,667 | ₩66,431 | ₩63,826 | ₩65,523 | +1.32% | 15.9만 |
|---|
| 2026.02.09 | ₩64,494 | ₩65,135 | ₩63,759 | ₩64,427 | -0.10% | 11.9만 |
|---|
| 2026.02.06 | ₩64,828 | ₩65,322 | ₩64,013 | ₩64,494 | -0.52% | 17.6만 |
|---|
| 2026.02.05 | ₩65,483 | ₩66,485 | ₩64,427 | ₩64,788 | -1.06% | 13.4만 |
|---|
| 2026.02.04 | ₩63,491 | ₩65,843 | ₩63,024 | ₩65,189 | +2.67% | 18.9만 |
|---|
| 2026.02.03 | ₩65,282 | ₩65,282 | ₩62,315 | ₩63,238 | -3.13% | 15.7만 |
|---|
| 2026.02.02 | ₩64,988 | ₩66,351 | ₩64,988 | ₩65,590 | +0.93% | 11.2만 |
|---|
| 2026.01.30 | ₩64,253 | ₩65,402 | ₩64,146 | ₩64,988 | +1.14% | 12.5만 |
|---|
| 2026.01.29 | ₩63,759 | ₩64,440 | ₩62,917 | ₩64,307 | +0.86% | 9.6만 |
|---|
| 2026.01.28 | ₩64,400 | ₩65,269 | ₩63,719 | ₩63,719 | -1.06% | 10.9만 |
|---|
| 2026.01.27 | ₩64,146 | ₩64,627 | ₩63,478 | ₩64,627 | +0.75% | 12.3만 |
|---|
| 2026.01.26 | ₩64,641 | ₩65,175 | ₩63,839 | ₩64,160 | -0.74% | 12.1만 |
|---|
| 2026.01.23 | ₩65,897 | ₩65,910 | ₩64,454 | ₩64,574 | -2.01% | 13.3만 |
|---|
| 2026.01.22 | ₩66,619 | ₩67,166 | ₩65,723 | ₩65,777 | -1.26% | 14만 |
|---|
| 2026.01.21 | ₩65,683 | ₩66,632 | ₩65,469 | ₩66,258 | +0.87% | 19.2만 |
|---|
| 2026.01.20 | ₩65,870 | ₩66,766 | ₩65,376 | ₩65,683 | -0.28% | 12.6만 |
|---|
| 2026.01.16 | ₩68,530 | ₩68,530 | ₩66,846 | ₩66,872 | -2.42% | 14.4만 |
|---|
| 2026.01.15 | ₩69,465 | ₩69,826 | ₩68,155 | ₩68,583 | -1.27% | 17.5만 |
|---|
| 2026.01.14 | ₩68,369 | ₩69,719 | ₩67,888 | ₩69,559 | +1.74% | 14.8만 |
|---|
| 2026.01.13 | ₩68,342 | ₩68,342 | ₩66,939 | ₩68,209 | -0.20% | 16.4만 |
|---|
| 2026.01.12 | ₩67,594 | ₩68,663 | ₩67,487 | ₩68,663 | +1.58% | 11.6만 |
|---|
| 2026.01.09 | ₩69,265 | ₩69,358 | ₩66,712 | ₩68,075 | -1.72% | 15.9만 |
|---|
| 2026.01.08 | ₩69,265 | ₩70,160 | ₩68,850 | ₩69,559 | +0.42% | 14.4만 |
|---|
| 2026.01.07 | ₩68,743 | ₩69,585 | ₩68,195 | ₩69,572 | +1.21% | 14.6만 |
|---|
| 2026.01.06 | ₩67,928 | ₩68,824 | ₩67,166 | ₩68,797 | +1.28% | 15.9만 |
|---|
| 2026.01.05 | ₩67,541 | ₩68,890 | ₩67,380 | ₩68,342 | +1.19% | 13.2만 |
|---|
| 2026.01.02 | ₩68,423 | ₩68,436 | ₩67,166 | ₩67,581 | -1.23% | 11.8만 |
|---|
| 2025.12.31 | ₩68,636 | ₩69,131 | ₩68,182 | ₩68,436 | -0.29% | 9.2만 |
|---|
| 2025.12.30 | ₩68,770 | ₩70,053 | ₩68,423 | ₩68,610 | -0.23% | 10.1만 |
|---|
| 2025.12.29 | ₩69,345 | ₩69,866 | ₩69,051 | ₩69,224 | -0.17% | 13.3만 |
|---|
| 2025.12.26 | ₩68,824 | ₩69,492 | ₩68,610 | ₩69,465 | +0.93% | 10.9만 |
|---|
| 2025.12.24 | ₩68,717 | ₩69,024 | ₩68,129 | ₩68,663 | -0.08% | 6.8만 |
|---|
| 2025.12.23 | ₩69,104 | ₩69,826 | ₩67,995 | ₩68,770 | -0.48% | 12.5만 |
|---|
| 2025.12.22 | ₩68,850 | ₩70,160 | ₩68,663 | ₩69,198 | +0.50% | 14.8만 |
|---|
| 2025.12.19 | ₩68,516 | ₩68,944 | ₩67,621 | ₩68,783 | +0.39% | 116.2만 |
|---|
| 2025.12.18 | ₩71,069 | ₩71,283 | ₩68,062 | ₩68,650 | -3.40% | 24.5만 |
|---|
| 2025.12.17 | ₩70,267 | ₩72,271 | ₩69,719 | ₩70,788 | +0.74% | 24.4만 |
|---|
| 2025.12.16 | ₩68,717 | ₩71,323 | ₩68,089 | ₩70,548 | +2.66% | 28.7만 |
|---|
| 2025.12.15 | ₩69,799 | ₩69,799 | ₩67,621 | ₩68,289 | -2.16% | 31.1만 |
|---|
| 2025.12.12 | ₩68,489 | ₩70,454 | ₩66,832 | ₩69,665 | +1.72% | 23.4만 |
|---|
| 2025.12.11 | ₩66,819 | ₩68,342 | ₩66,819 | ₩68,236 | +2.12% | 19.3만 |
|---|
| 2025.12.10 | ₩65,456 | ₩68,062 | ₩65,149 | ₩67,247 | +2.74% | 21.2만 |
|---|
| 2025.12.09 | ₩63,906 | ₩65,616 | ₩63,211 | ₩65,496 | +2.49% | 19만 |
|---|
| 2025.12.08 | ₩65,189 | ₩65,990 | ₩63,585 | ₩64,146 | -1.60% | 20만 |
|---|
| 2025.12.05 | ₩70,133 | ₩72,151 | ₩63,879 | ₩65,189 | -7.05% | 44.8만 |
|---|
| 2025.12.04 | ₩66,792 | ₩67,928 | ₩65,843 | ₩67,207 | +0.62% | 29.2만 |
|---|
| 2025.12.03 | ₩65,750 | ₩67,166 | ₩65,429 | ₩66,886 | +1.73% | 12.5만 |
|---|
| 2025.12.02 | ₩66,832 | ₩66,832 | ₩65,483 | ₩65,509 | -1.98% | 10.8만 |
|---|
| 2025.12.01 | ₩66,151 | ₩67,300 | ₩66,124 | ₩66,859 | +1.07% | 12.8만 |
|---|
| 2025.11.28 | ₩67,541 | ₩67,541 | ₩66,084 | ₩66,512 | -1.52% | 5.9만 |
|---|
| 2025.11.26 | ₩66,578 | ₩67,407 | ₩65,964 | ₩67,073 | +0.74% | 12.8만 |
|---|
| 2025.11.25 | ₩66,164 | ₩67,354 | ₩66,044 | ₩66,926 | +1.15% | 12.9만 |
|---|
| 2025.11.24 | ₩66,605 | ₩66,605 | ₩65,443 | ₩65,696 | -1.36% | 15.5만 |
|---|
| 2025.11.21 | ₩64,587 | ₩66,552 | ₩64,013 | ₩66,538 | +3.02% | 12.7만 |
|---|
| 2025.11.20 | ₩65,229 | ₩66,258 | ₩64,093 | ₩64,093 | -1.74% | 11.2만 |
|---|
| 2025.11.19 | ₩66,485 | ₩67,006 | ₩64,908 | ₩65,055 | -2.15% | 13.1만 |
|---|
| 2025.11.18 | ₩68,356 | ₩68,904 | ₩66,338 | ₩66,779 | -2.31% | 17.3만 |
|---|
| 2025.11.17 | ₩69,184 | ₩70,093 | ₩68,383 | ₩68,383 | -1.16% | 15.6만 |
|---|
| 2025.11.14 | ₩68,409 | ₩69,265 | ₩68,329 | ₩69,118 | +1.04% | 12.1만 |
|---|
| 2025.11.13 | ₩69,478 | ₩70,026 | ₩68,383 | ₩68,797 | -0.98% | 13.7만 |
|---|
| 2025.11.12 | ₩69,906 | ₩70,400 | ₩69,492 | ₩69,879 | -0.04% | 16.8만 |
|---|
| 2025.11.11 | ₩68,810 | ₩70,013 | ₩68,022 | ₩69,879 | +1.55% | 13.3만 |
|---|
| 2025.11.10 | ₩67,607 | ₩68,904 | ₩67,554 | ₩68,810 | +1.78% | 10.9만 |
|---|
| 2025.11.07 | ₩67,861 | ₩68,449 | ₩66,979 | ₩67,501 | -0.53% | 12.9만 |
|---|
| 2025.11.06 | ₩68,182 | ₩68,596 | ₩67,527 | ₩67,741 | -0.65% | 13.4만 |
|---|
| 2025.11.05 | ₩67,648 | ₩68,757 | ₩67,648 | ₩68,757 | +1.64% | 10.5만 |
|---|
| 2025.11.04 | ₩68,289 | ₩68,636 | ₩67,527 | ₩67,661 | -0.92% | 14.9만 |
|---|
| 2025.11.03 | ₩67,487 | ₩68,423 | ₩67,086 | ₩68,316 | +1.23% | 15.7만 |
|---|
| 2025.10.31 | ₩67,554 | ₩68,209 | ₩67,126 | ₩67,701 | +0.22% | 13.3만 |
|---|
| 2025.10.30 | ₩68,102 | ₩68,396 | ₩67,501 | ₩67,754 | -0.51% | 17만 |
|---|
| 2025.10.29 | ₩67,648 | ₩68,530 | ₩67,487 | ₩68,516 | +1.28% | 24.2만 |
|---|
| 2025.10.28 | ₩68,195 | ₩68,904 | ₩67,781 | ₩67,901 | -0.43% | 13.5만 |
|---|
| 2025.10.27 | ₩68,155 | ₩68,489 | ₩67,434 | ₩68,062 | -0.14% | 14.6만 |
|---|
| 2025.10.24 | ₩66,752 | ₩68,048 | ₩66,632 | ₩67,728 | +1.46% | 13.7만 |
|---|
| 2025.10.23 | ₩66,178 | ₩66,806 | ₩65,870 | ₩66,204 | +0.04% | 14.4만 |
|---|
| 2025.10.22 | ₩66,017 | ₩67,247 | ₩65,670 | ₩66,338 | +0.49% | 17.5만 |
|---|
| 2025.10.21 | ₩65,028 | ₩66,645 | ₩64,868 | ₩66,044 | +1.56% | 16.6만 |
|---|
| 2025.10.20 | ₩63,826 | ₩65,616 | ₩63,812 | ₩64,828 | +1.57% | 18.8만 |
|---|
| 2025.10.17 | ₩64,200 | ₩64,587 | ₩63,705 | ₩63,826 | -0.58% | 14.7만 |
|---|
| 2025.10.16 | ₩64,240 | ₩64,895 | ₩63,665 | ₩64,013 | -0.35% | 25만 |
|---|
| 2025.10.15 | ₩63,050 | ₩64,627 | ₩63,050 | ₩64,013 | +1.53% | 19.5만 |
|---|
| 2025.10.14 | ₩61,821 | ₩63,238 | ₩61,821 | ₩63,050 | +1.99% | 21.8만 |
|---|
| 2025.10.13 | ₩62,008 | ₩62,690 | ₩61,099 | ₩62,516 | +0.82% | 28.5만 |
|---|
| 2025.10.10 | ₩63,826 | ₩63,946 | ₩62,249 | ₩62,329 | -2.35% | 23.8만 |
|---|