시장 데이터를 불러오는 중
전체 종목
IHS 홀딩 과거 주가
IHS Holding Limited Ordinary Shares · IHS · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IHS Holding Limited Ordinary Shares · IHS · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,268 | ₩11,295 | ₩11,255 | ₩11,268 | 0.00% | 71.9만 |
| 2026.10.08 | ₩11,268 | ₩11,288 | ₩11,255 | ₩11,281 | +0.12% | 24.6만 |
| 2026.10.07 | ₩11,255 | ₩11,295 | ₩11,228 | ₩11,281 | +0.24% | 59.9만 |
| 2026.10.06 | ₩11,281 | ₩11,281 | ₩11,228 | ₩11,281 | 0.00% | 49.3만 |
| 2026.10.05 | ₩11,148 | ₩11,308 | ₩11,148 | ₩11,295 | +1.32% | 145만 |
| 2026.10.02 | ₩11,228 | ₩11,241 | ₩11,121 | ₩11,121 | -0.95% | 113만 |
| 2026.10.01 | ₩11,174 | ₩11,181 | ₩11,134 | ₩11,161 | -0.12% | 290.2만 |
| 2026.09.30 | ₩11,214 | ₩11,255 | ₩11,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,174 |
| -0.36% |
| 121.9만 |
| 2026.09.29 | ₩11,255 | ₩11,255 | ₩11,188 | ₩11,201 | -0.48% | 94.8만 |
|---|
| 2026.09.28 | ₩11,281 | ₩11,295 | ₩11,188 | ₩11,201 | -0.71% | 82.8만 |
|---|
| 2026.09.25 | ₩11,281 | ₩11,295 | ₩11,257 | ₩11,268 | -0.12% | 14.9만 |
|---|
| 2026.09.24 | ₩11,255 | ₩11,295 | ₩11,255 | ₩11,255 | 0.00% | 39.4만 |
|---|
| 2026.09.23 | ₩11,268 | ₩11,281 | ₩11,248 | ₩11,255 | -0.12% | 48.2만 |
|---|
| 2026.09.22 | ₩11,281 | ₩11,295 | ₩11,261 | ₩11,281 | 0.00% | 28.7만 |
|---|
| 2026.09.21 | ₩11,255 | ₩11,281 | ₩11,241 | ₩11,255 | 0.00% | 95.2만 |
|---|
| 2026.09.18 | ₩11,268 | ₩11,295 | ₩11,255 | ₩11,255 | -0.12% | 120.1만 |
|---|
| 2026.09.17 | ₩11,241 | ₩11,295 | ₩11,241 | ₩11,295 | +0.48% | 67.8만 |
|---|
| 2026.09.16 | ₩11,295 | ₩11,295 | ₩11,255 | ₩11,255 | -0.36% | 38.5만 |
|---|
| 2026.09.15 | ₩11,268 | ₩11,335 | ₩11,255 | ₩11,308 | +0.36% | 53만 |
|---|
| 2026.09.14 | ₩11,308 | ₩11,321 | ₩11,255 | ₩11,281 | -0.24% | 85.9만 |
|---|
| 2026.09.11 | ₩11,335 | ₩11,341 | ₩11,308 | ₩11,321 | -0.12% | 124.2만 |
|---|
| 2026.09.10 | ₩11,308 | ₩11,335 | ₩11,308 | ₩11,321 | +0.12% | 171.5만 |
|---|
| 2026.09.09 | ₩11,335 | ₩11,341 | ₩11,308 | ₩11,308 | -0.24% | 86.5만 |
|---|
| 2026.09.08 | ₩11,295 | ₩11,361 | ₩11,255 | ₩11,348 | +0.47% | 135.2만 |
|---|
| 2026.09.04 | ₩11,321 | ₩11,388 | ₩11,308 | ₩11,321 | 0.00% | 94.2만 |
|---|
| 2026.09.03 | ₩11,268 | ₩11,348 | ₩11,241 | ₩11,321 | +0.47% | 191.7만 |
|---|
| 2026.09.02 | ₩11,241 | ₩11,268 | ₩11,241 | ₩11,268 | +0.24% | 295.4만 |
|---|
| 2026.09.01 | ₩11,188 | ₩11,281 | ₩11,188 | ₩11,228 | +0.36% | 294.1만 |
|---|
| 2026.08.31 | ₩11,174 | ₩11,241 | ₩11,148 | ₩11,241 | +0.60% | 71.9만 |
|---|
| 2026.08.28 | ₩11,161 | ₩11,188 | ₩11,161 | ₩11,174 | +0.12% | 70만 |
|---|
| 2026.08.27 | ₩11,148 | ₩11,201 | ₩11,134 | ₩11,134 | -0.12% | 87.8만 |
|---|
| 2026.08.26 | ₩11,134 | ₩11,174 | ₩11,134 | ₩11,174 | +0.36% | 145.9만 |
|---|
| 2026.08.25 | ₩11,174 | ₩11,174 | ₩11,121 | ₩11,148 | -0.24% | 133.4만 |
|---|
| 2026.08.24 | ₩11,174 | ₩11,241 | ₩11,094 | ₩11,121 | -0.48% | 160.8만 |
|---|
| 2026.08.21 | ₩11,161 | ₩11,241 | ₩11,161 | ₩11,228 | +0.60% | 165.8만 |
|---|
| 2026.08.20 | ₩11,121 | ₩11,174 | ₩11,121 | ₩11,174 | +0.48% | 49.8만 |
|---|
| 2026.08.19 | ₩11,134 | ₩11,161 | ₩11,107 | ₩11,134 | 0.00% | 42.7만 |
|---|
| 2026.08.18 | ₩11,148 | ₩11,148 | ₩11,107 | ₩11,134 | -0.12% | 140.2만 |
|---|
| 2026.08.17 | ₩11,134 | ₩11,161 | ₩11,134 | ₩11,134 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩11,121 | ₩11,161 | ₩11,121 | ₩11,134 | +0.12% | 69만 |
|---|
| 2026.08.13 | ₩11,148 | ₩11,161 | ₩11,094 | ₩11,107 | -0.36% | 43.1만 |
|---|
| 2026.08.12 | ₩11,148 | ₩11,148 | ₩11,094 | ₩11,134 | -0.12% | 92만 |
|---|
| 2026.08.11 | ₩11,148 | ₩11,148 | ₩11,094 | ₩11,107 | -0.36% | 46만 |
|---|
| 2026.08.10 | ₩11,121 | ₩11,134 | ₩11,081 | ₩11,094 | -0.24% | 60.5만 |
|---|
| 2026.08.07 | ₩10,987 | ₩11,161 | ₩10,987 | ₩11,161 | +1.58% | 113.9만 |
|---|
| 2026.08.06 | ₩10,974 | ₩11,014 | ₩10,954 | ₩11,014 | +0.37% | 24.3만 |
|---|
| 2026.08.05 | ₩10,974 | ₩11,001 | ₩10,847 | ₩10,934 | -0.37% | 58.5만 |
|---|
| 2026.08.04 | ₩10,987 | ₩11,027 | ₩10,974 | ₩10,974 | -0.12% | 38.6만 |
|---|
| 2026.08.03 | ₩10,987 | ₩11,041 | ₩10,980 | ₩11,041 | +0.49% | 26.4만 |
|---|
| 2026.07.31 | ₩10,960 | ₩10,994 | ₩10,934 | ₩10,960 | 0.00% | 1427.7만 |
|---|
| 2026.07.30 | ₩11,027 | ₩11,047 | ₩10,960 | ₩10,960 | -0.61% | 33만 |
|---|
| 2026.07.29 | ₩11,054 | ₩11,054 | ₩11,014 | ₩11,054 | 0.00% | 40.2만 |
|---|
| 2026.07.28 | ₩11,014 | ₩11,054 | ₩11,001 | ₩11,027 | +0.12% | 71.1만 |
|---|
| 2026.07.27 | ₩11,054 | ₩11,054 | ₩11,014 | ₩11,014 | -0.36% | 26.2만 |
|---|
| 2026.07.24 | ₩10,987 | ₩11,034 | ₩10,960 | ₩11,001 | +0.12% | 36.9만 |
|---|
| 2026.07.23 | ₩11,014 | ₩11,034 | ₩10,974 | ₩11,014 | 0.00% | 43.1만 |
|---|
| 2026.07.22 | ₩10,974 | ₩11,027 | ₩10,974 | ₩11,027 | +0.49% | 27.2만 |
|---|
| 2026.07.21 | ₩10,934 | ₩11,001 | ₩10,894 | ₩10,974 | +0.37% | 20만 |
|---|
| 2026.07.20 | ₩10,920 | ₩10,920 | ₩10,867 | ₩10,907 | -0.12% | 61.5만 |
|---|
| 2026.07.17 | ₩10,907 | ₩10,960 | ₩10,867 | ₩10,894 | -0.12% | 111.1만 |
|---|
| 2026.07.16 | ₩10,907 | ₩10,920 | ₩10,840 | ₩10,907 | 0.00% | 51.3만 |
|---|
| 2026.07.15 | ₩10,960 | ₩10,994 | ₩10,860 | ₩10,907 | -0.49% | 69.5만 |
|---|
| 2026.07.14 | ₩11,027 | ₩11,041 | ₩10,940 | ₩10,974 | -0.48% | 74.8만 |
|---|
| 2026.07.13 | ₩11,047 | ₩11,094 | ₩10,974 | ₩10,987 | -0.54% | 65.2만 |
|---|
| 2026.07.10 | ₩10,947 | ₩11,081 | ₩10,947 | ₩11,067 | +1.10% | 97.1만 |
|---|
| 2026.07.09 | ₩10,880 | ₩10,907 | ₩10,840 | ₩10,907 | +0.25% | 78.2만 |
|---|
| 2026.07.08 | ₩10,947 | ₩10,947 | ₩10,840 | ₩10,880 | -0.61% | 111.2만 |
|---|
| 2026.07.07 | ₩11,027 | ₩11,027 | ₩10,833 | ₩10,894 | -1.21% | 160.8만 |
|---|
| 2026.07.06 | ₩11,001 | ₩11,047 | ₩10,980 | ₩11,041 | +0.36% | 102.4만 |
|---|
| 2026.07.02 | ₩11,001 | ₩11,067 | ₩10,967 | ₩10,987 | -0.12% | 107.6만 |
|---|
| 2026.07.01 | ₩10,974 | ₩11,021 | ₩10,940 | ₩10,960 | -0.12% | 266.6만 |
|---|
| 2026.06.30 | ₩10,960 | ₩11,034 | ₩10,960 | ₩11,014 | +0.49% | 108.4만 |
|---|
| 2026.06.29 | ₩11,014 | ₩11,027 | ₩10,947 | ₩10,974 | -0.36% | 64.3만 |
|---|
| 2026.06.26 | ₩11,001 | ₩11,047 | ₩10,967 | ₩11,014 | +0.12% | 82.6만 |
|---|
| 2026.06.25 | ₩10,960 | ₩11,054 | ₩10,947 | ₩11,014 | +0.49% | 131만 |
|---|
| 2026.06.24 | ₩11,014 | ₩11,021 | ₩10,927 | ₩10,934 | -0.73% | 141.4만 |
|---|
| 2026.06.23 | ₩10,854 | ₩11,014 | ₩10,813 | ₩11,014 | +1.48% | 154.2만 |
|---|
| 2026.06.22 | ₩10,907 | ₩11,014 | ₩10,827 | ₩10,827 | -0.74% | 333.5만 |
|---|
| 2026.06.18 | ₩10,934 | ₩11,001 | ₩10,880 | ₩10,880 | -0.49% | 202.9만 |
|---|
| 2026.06.17 | ₩11,041 | ₩11,067 | ₩10,860 | ₩10,960 | -0.73% | 202.6만 |
|---|
| 2026.06.16 | ₩11,041 | ₩11,081 | ₩11,041 | ₩11,041 | 0.00% | 100.5만 |
|---|
| 2026.06.15 | ₩11,174 | ₩11,174 | ₩11,041 | ₩11,041 | -1.20% | 68.5만 |
|---|
| 2026.06.12 | ₩11,134 | ₩11,174 | ₩11,041 | ₩11,174 | +0.36% | 236.6만 |
|---|
| 2026.06.11 | ₩11,107 | ₩11,107 | ₩11,067 | ₩11,081 | -0.24% | 249.4만 |
|---|
| 2026.06.10 | ₩11,041 | ₩11,114 | ₩11,041 | ₩11,094 | +0.48% | 72.6만 |
|---|
| 2026.06.09 | ₩11,094 | ₩11,154 | ₩11,027 | ₩11,041 | -0.48% | 345.4만 |
|---|
| 2026.06.08 | ₩11,094 | ₩11,120 | ₩11,081 | ₩11,094 | 0.00% | 54.6만 |
|---|
| 2026.06.05 | ₩11,094 | ₩11,114 | ₩11,087 | ₩11,094 | 0.00% | 103.1만 |
|---|
| 2026.06.04 | ₩11,081 | ₩11,128 | ₩11,074 | ₩11,094 | +0.12% | 83.3만 |
|---|
| 2026.06.03 | ₩11,121 | ₩11,148 | ₩11,094 | ₩11,094 | -0.24% | 86.4만 |
|---|
| 2026.06.02 | ₩11,121 | ₩11,168 | ₩11,054 | ₩11,161 | +0.36% | 165.7만 |
|---|
| 2026.06.01 | ₩11,081 | ₩11,161 | ₩11,067 | ₩11,148 | +0.60% | 35.4만 |
|---|
| 2026.05.29 | ₩11,121 | ₩11,174 | ₩11,067 | ₩11,094 | -0.24% | 105만 |
|---|
| 2026.05.28 | ₩11,121 | ₩11,161 | ₩11,107 | ₩11,134 | +0.12% | 156.1만 |
|---|
| 2026.05.27 | ₩11,174 | ₩11,214 | ₩11,094 | ₩11,121 | -0.48% | 77.5만 |
|---|
| 2026.05.26 | ₩11,228 | ₩11,234 | ₩11,134 | ₩11,188 | -0.36% | 133.8만 |
|---|
| 2026.05.22 | ₩11,094 | ₩11,228 | ₩11,094 | ₩11,214 | +1.08% | 166.6만 |
|---|
| 2026.05.21 | ₩11,041 | ₩11,148 | ₩11,041 | ₩11,107 | +0.61% | 123.9만 |
|---|
| 2026.05.20 | ₩11,041 | ₩11,094 | ₩11,014 | ₩11,054 | +0.12% | 72만 |
|---|
| 2026.05.19 | ₩11,014 | ₩11,041 | ₩11,007 | ₩11,041 | +0.24% | 36.2만 |
|---|
| 2026.05.18 | ₩10,987 | ₩11,027 | ₩10,987 | ₩11,014 | +0.24% | 265.9만 |
|---|
| 2026.05.15 | ₩11,001 | ₩11,027 | ₩10,980 | ₩11,014 | +0.12% | 177.4만 |
|---|
| 2026.05.14 | ₩11,041 | ₩11,041 | ₩10,974 | ₩10,987 | -0.48% | 184.2만 |
|---|
| 2026.05.13 | ₩11,027 | ₩11,027 | ₩10,974 | ₩11,027 | 0.00% | 185.4만 |
|---|
| 2026.05.12 | ₩11,014 | ₩11,041 | ₩11,014 | ₩11,041 | +0.24% | 96.2만 |
|---|
| 2026.05.11 | ₩11,027 | ₩11,041 | ₩11,001 | ₩11,014 | -0.12% | 77.8만 |
|---|
| 2026.05.08 | ₩11,027 | ₩11,041 | ₩11,013 | ₩11,014 | -0.12% | 39.6만 |
|---|
| 2026.05.07 | ₩10,947 | ₩11,034 | ₩10,947 | ₩11,001 | +0.49% | 183.1만 |
|---|
| 2026.05.06 | ₩10,920 | ₩11,001 | ₩10,920 | ₩10,960 | +0.37% | 87만 |
|---|
| 2026.05.05 | ₩10,974 | ₩11,014 | ₩10,907 | ₩10,920 | -0.49% | 111.1만 |
|---|
| 2026.05.04 | ₩10,934 | ₩11,027 | ₩10,934 | ₩10,974 | +0.37% | 56.1만 |
|---|
| 2026.05.01 | ₩11,014 | ₩11,014 | ₩10,947 | ₩10,960 | -0.49% | 86.3만 |
|---|
| 2026.04.30 | ₩10,960 | ₩11,007 | ₩10,934 | ₩10,974 | +0.12% | 80.2만 |
|---|
| 2026.04.29 | ₩11,027 | ₩11,041 | ₩10,874 | ₩10,920 | -0.97% | 148.2만 |
|---|
| 2026.04.28 | ₩11,041 | ₩11,041 | ₩10,974 | ₩11,027 | -0.12% | 72.8만 |
|---|
| 2026.04.27 | ₩11,027 | ₩11,041 | ₩11,027 | ₩11,027 | 0.00% | 60.8만 |
|---|
| 2026.04.24 | ₩10,987 | ₩11,041 | ₩10,974 | ₩11,027 | +0.36% | 193.7만 |
|---|
| 2026.04.23 | ₩11,027 | ₩11,041 | ₩10,980 | ₩10,987 | -0.36% | 82.4만 |
|---|
| 2026.04.22 | ₩11,027 | ₩11,041 | ₩11,001 | ₩11,027 | 0.00% | 81.4만 |
|---|
| 2026.04.21 | ₩11,027 | ₩11,041 | ₩11,014 | ₩11,027 | 0.00% | 74.5만 |
|---|
| 2026.04.20 | ₩11,041 | ₩11,054 | ₩11,027 | ₩11,027 | -0.12% | 64.8만 |
|---|
| 2026.04.17 | ₩11,027 | ₩11,067 | ₩11,027 | ₩11,027 | 0.00% | 47.9만 |
|---|
| 2026.04.16 | ₩11,027 | ₩11,067 | ₩11,014 | ₩11,027 | 0.00% | 52.5만 |
|---|
| 2026.04.15 | ₩11,027 | ₩11,041 | ₩11,027 | ₩11,041 | +0.12% | 46.5만 |
|---|
| 2026.04.14 | ₩11,027 | ₩11,041 | ₩11,014 | ₩11,027 | 0.00% | 62.8만 |
|---|
| 2026.04.13 | ₩11,014 | ₩11,041 | ₩11,014 | ₩11,027 | +0.12% | 52.6만 |
|---|
| 2026.04.10 | ₩11,027 | ₩11,041 | ₩10,989 | ₩11,014 | -0.12% | 48.4만 |
|---|
| 2026.04.09 | ₩11,081 | ₩11,094 | ₩11,001 | ₩11,001 | -0.72% | 51.4만 |
|---|
| 2026.04.08 | ₩11,081 | ₩11,081 | ₩11,014 | ₩11,041 | -0.36% | 112.6만 |
|---|
| 2026.04.07 | ₩11,107 | ₩11,109 | ₩10,987 | ₩11,027 | -0.72% | 103만 |
|---|
| 2026.04.06 | ₩11,081 | ₩11,141 | ₩11,027 | ₩11,107 | +0.24% | 166.8만 |
|---|
| 2026.04.02 | ₩10,987 | ₩11,121 | ₩10,987 | ₩11,081 | +0.85% | 170.5만 |
|---|
| 2026.04.01 | ₩11,027 | ₩11,061 | ₩10,974 | ₩11,027 | 0.00% | 56.7만 |
|---|
| 2026.03.31 | ₩11,054 | ₩11,067 | ₩10,960 | ₩11,001 | -0.48% | 159.7만 |
|---|
| 2026.03.30 | ₩11,027 | ₩11,054 | ₩10,960 | ₩11,001 | -0.24% | 54.3만 |
|---|
| 2026.03.27 | ₩10,974 | ₩11,021 | ₩10,960 | ₩10,974 | 0.00% | 82.9만 |
|---|
| 2026.03.26 | ₩10,960 | ₩11,014 | ₩10,920 | ₩10,974 | +0.12% | 227.5만 |
|---|
| 2026.03.25 | ₩11,054 | ₩11,054 | ₩10,960 | ₩11,014 | -0.36% | 356.6만 |
|---|
| 2026.03.24 | ₩10,974 | ₩11,141 | ₩10,960 | ₩11,014 | +0.37% | 241.7만 |
|---|
| 2026.03.23 | ₩10,960 | ₩11,027 | ₩10,894 | ₩11,014 | +0.49% | 175.3만 |
|---|
| 2026.03.20 | ₩10,920 | ₩11,081 | ₩10,894 | ₩10,974 | +0.49% | 204.8만 |
|---|
| 2026.03.19 | ₩10,960 | ₩11,070 | ₩10,934 | ₩10,947 | -0.12% | 126.8만 |
|---|
| 2026.03.18 | ₩10,907 | ₩11,054 | ₩10,880 | ₩11,027 | +1.10% | 136.3만 |
|---|
| 2026.03.17 | ₩10,920 | ₩11,014 | ₩10,854 | ₩10,987 | +0.61% | 152.6만 |
|---|
| 2026.03.16 | ₩10,974 | ₩10,974 | ₩10,706 | ₩10,827 | -1.34% | 135.1만 |
|---|
| 2026.03.13 | ₩10,960 | ₩10,963 | ₩10,880 | ₩10,960 | 0.00% | 155만 |
|---|
| 2026.03.12 | ₩10,880 | ₩10,947 | ₩10,867 | ₩10,907 | +0.25% | 220.6만 |
|---|
| 2026.03.11 | ₩10,880 | ₩10,947 | ₩10,854 | ₩10,880 | 0.00% | 199만 |
|---|
| 2026.03.10 | ₩10,934 | ₩10,980 | ₩10,894 | ₩10,920 | -0.12% | 150.1만 |
|---|
| 2026.03.09 | ₩10,760 | ₩10,960 | ₩10,720 | ₩10,934 | +1.61% | 176.5만 |
|---|
| 2026.03.06 | ₩10,720 | ₩10,900 | ₩10,720 | ₩10,800 | +0.75% | 135.9만 |
|---|
| 2026.03.05 | ₩10,693 | ₩10,920 | ₩10,693 | ₩10,813 | +1.13% | 381.4만 |
|---|
| 2026.03.04 | ₩10,666 | ₩10,747 | ₩10,645 | ₩10,747 | +0.75% | 496.1만 |
|---|
| 2026.03.03 | ₩10,559 | ₩10,680 | ₩10,559 | ₩10,666 | +1.01% | 617.3만 |
|---|
| 2026.03.02 | ₩10,519 | ₩10,700 | ₩10,506 | ₩10,519 | 0.00% | 538.5만 |
|---|
| 2026.02.27 | ₩10,666 | ₩10,733 | ₩10,666 | ₩10,693 | +0.25% | 288.2만 |
|---|
| 2026.02.26 | ₩10,666 | ₩10,733 | ₩10,666 | ₩10,693 | +0.25% | 192.4만 |
|---|
| 2026.02.25 | ₩10,693 | ₩10,747 | ₩10,626 | ₩10,706 | +0.13% | 382.8만 |
|---|
| 2026.02.24 | ₩10,693 | ₩10,740 | ₩10,626 | ₩10,666 | -0.25% | 225.3만 |
|---|
| 2026.02.23 | ₩10,720 | ₩10,760 | ₩10,559 | ₩10,586 | -1.25% | 257.1만 |
|---|
| 2026.02.20 | ₩10,720 | ₩10,840 | ₩10,693 | ₩10,720 | 0.00% | 689.6만 |
|---|
| 2026.02.19 | ₩10,680 | ₩10,787 | ₩10,633 | ₩10,760 | +0.75% | 649.4만 |
|---|
| 2026.02.18 | ₩10,787 | ₩10,800 | ₩10,586 | ₩10,693 | -0.87% | 695.5만 |
|---|
| 2026.02.17 | ₩11,001 | ₩11,094 | ₩10,773 | ₩10,827 | -1.58% | 266.5만 |
|---|
| 2026.02.13 | ₩11,041 | ₩11,201 | ₩10,854 | ₩11,081 | +0.36% | 55.9만 |
|---|
| 2026.02.12 | ₩11,321 | ₩11,680 | ₩11,007 | ₩11,067 | -2.24% | 136.4만 |
|---|
| 2026.02.11 | ₩11,201 | ₩11,308 | ₩10,920 | ₩11,281 | +0.72% | 102.2만 |
|---|
| 2026.02.10 | ₩11,495 | ₩11,495 | ₩11,121 | ₩11,134 | -3.14% | 110.3만 |
|---|
| 2026.02.09 | ₩11,081 | ₩11,468 | ₩10,934 | ₩11,402 | +2.90% | 153.9만 |
|---|
| 2026.02.06 | ₩10,613 | ₩11,081 | ₩10,553 | ₩10,987 | +3.53% | 118.5만 |
|---|
| 2026.02.05 | ₩10,813 | ₩10,854 | ₩10,399 | ₩10,466 | -3.21% | 120.7만 |
|---|
| 2026.02.04 | ₩11,589 | ₩11,589 | ₩10,867 | ₩11,001 | -5.07% | 92.4만 |
|---|
| 2026.02.03 | ₩11,909 | ₩11,963 | ₩11,308 | ₩11,549 | -3.03% | 167.6만 |
|---|
| 2026.02.02 | ₩10,626 | ₩11,756 | ₩10,626 | ₩11,669 | +9.81% | 177.9만 |
|---|
| 2026.01.30 | ₩10,640 | ₩10,894 | ₩10,513 | ₩10,680 | +0.38% | 95.1만 |
|---|
| 2026.01.29 | ₩10,760 | ₩10,848 | ₩10,533 | ₩10,693 | -0.62% | 65.7만 |
|---|
| 2026.01.28 | ₩10,693 | ₩10,706 | ₩10,386 | ₩10,626 | -0.63% | 116.4만 |
|---|
| 2026.01.27 | ₩10,519 | ₩10,680 | ₩10,386 | ₩10,586 | +0.64% | 90.7만 |
|---|
| 2026.01.26 | ₩10,319 | ₩10,519 | ₩10,239 | ₩10,453 | +1.30% | 115.7만 |
|---|
| 2026.01.23 | ₩10,519 | ₩10,519 | ₩10,172 | ₩10,279 | -2.29% | 87.4만 |
|---|
| 2026.01.22 | ₩10,359 | ₩10,633 | ₩10,239 | ₩10,573 | +2.06% | 104.8만 |
|---|
| 2026.01.21 | ₩10,025 | ₩10,265 | ₩10,002 | ₩10,265 | +2.40% | 169.1만 |
|---|
| 2026.01.20 | ₩9,931 | ₩10,045 | ₩9,771 | ₩9,998 | +0.67% | 167.4만 |
|---|
| 2026.01.16 | ₩10,158 | ₩10,252 | ₩10,005 | ₩10,132 | -0.26% | 108.1만 |
|---|
| 2026.01.15 | ₩10,158 | ₩10,239 | ₩9,905 | ₩9,918 | -2.37% | 92.9만 |
|---|
| 2026.01.14 | ₩10,693 | ₩10,709 | ₩10,025 | ₩10,105 | -5.50% | 146.9만 |
|---|
| 2026.01.13 | ₩10,078 | ₩10,974 | ₩10,078 | ₩10,747 | +6.63% | 284.6만 |
|---|
| 2026.01.12 | ₩10,105 | ₩10,158 | ₩9,811 | ₩10,158 | +0.53% | 97.6만 |
|---|
| 2026.01.09 | ₩10,305 | ₩10,319 | ₩10,065 | ₩10,118 | -1.82% | 72.9만 |
|---|
| 2026.01.08 | ₩10,158 | ₩10,439 | ₩10,052 | ₩10,319 | +1.58% | 187.4만 |
|---|
| 2026.01.07 | ₩9,958 | ₩10,319 | ₩9,851 | ₩10,212 | +2.55% | 211.7만 |
|---|
| 2026.01.06 | ₩9,677 | ₩10,005 | ₩9,677 | ₩9,931 | +2.62% | 179.8만 |
|---|
| 2026.01.05 | ₩9,811 | ₩9,997 | ₩9,477 | ₩9,664 | -1.50% | 91.6만 |
|---|
| 2026.01.02 | ₩10,078 | ₩10,078 | ₩9,811 | ₩9,824 | -2.52% | 109.3만 |
|---|
| 2025.12.31 | ₩9,931 | ₩10,132 | ₩9,931 | ₩9,971 | +0.40% | 95.8만 |
|---|
| 2025.12.30 | ₩9,717 | ₩10,031 | ₩9,717 | ₩9,985 | +2.75% | 76.3만 |
|---|
| 2025.12.29 | ₩9,651 | ₩9,891 | ₩9,597 | ₩9,731 | +0.83% | 61.2만 |
|---|
| 2025.12.26 | ₩9,704 | ₩9,757 | ₩9,610 | ₩9,731 | +0.28% | 39.5만 |
|---|
| 2025.12.24 | ₩9,717 | ₩9,731 | ₩9,597 | ₩9,691 | -0.28% | 24.3만 |
|---|
| 2025.12.23 | ₩9,637 | ₩9,677 | ₩9,463 | ₩9,677 | +0.42% | 57.5만 |
|---|
| 2025.12.22 | ₩9,905 | ₩9,971 | ₩9,637 | ₩9,637 | -2.70% | 65.8만 |
|---|
| 2025.12.19 | ₩9,891 | ₩10,058 | ₩9,691 | ₩9,811 | -0.81% | 96.3만 |
|---|
| 2025.12.18 | ₩9,584 | ₩9,945 | ₩9,584 | ₩9,918 | +3.49% | 125.2만 |
|---|
| 2025.12.17 | ₩9,757 | ₩9,851 | ₩9,457 | ₩9,504 | -2.60% | 91.5만 |
|---|
| 2025.12.16 | ₩9,851 | ₩9,918 | ₩9,610 | ₩9,717 | -1.36% | 45.7만 |
|---|
| 2025.12.15 | ₩9,971 | ₩10,011 | ₩9,811 | ₩9,851 | -1.21% | 112.3만 |
|---|
| 2025.12.12 | ₩10,292 | ₩10,359 | ₩9,798 | ₩9,824 | -4.55% | 123.1만 |
|---|
| 2025.12.11 | ₩10,399 | ₩10,640 | ₩10,239 | ₩10,319 | -0.77% | 105.6만 |
|---|
| 2025.12.10 | ₩10,078 | ₩10,419 | ₩9,958 | ₩10,359 | +2.79% | 101.5만 |
|---|
| 2025.12.09 | ₩9,998 | ₩10,129 | ₩9,971 | ₩10,052 | +0.53% | 91.3만 |
|---|
| 2025.12.08 | ₩10,118 | ₩10,125 | ₩9,931 | ₩9,998 | -1.19% | 67.7만 |
|---|
| 2025.12.05 | ₩9,985 | ₩10,239 | ₩9,925 | ₩10,038 | +0.54% | 98.9만 |
|---|
| 2025.12.04 | ₩9,463 | ₩9,998 | ₩9,450 | ₩9,798 | +3.53% | 389.1만 |
|---|
| 2025.12.03 | ₩9,316 | ₩9,490 | ₩9,256 | ₩9,490 | +1.87% | 59.1만 |
|---|
| 2025.12.02 | ₩9,356 | ₩9,504 | ₩9,263 | ₩9,343 | -0.14% | 88.1만 |
|---|
| 2025.12.01 | ₩9,356 | ₩9,590 | ₩9,169 | ₩9,477 | +1.29% | 77.6만 |
|---|
| 2025.11.28 | ₩9,183 | ₩9,490 | ₩9,143 | ₩9,490 | +3.35% | 58.1만 |
|---|
| 2025.11.26 | ₩9,009 | ₩9,356 | ₩8,996 | ₩9,183 | +1.93% | 81.4만 |
|---|
| 2025.11.25 | ₩8,942 | ₩9,076 | ₩8,849 | ₩8,982 | +0.45% | 68.9만 |
|---|
| 2025.11.24 | ₩8,354 | ₩8,982 | ₩8,354 | ₩8,955 | +7.20% | 95.2만 |
|---|
| 2025.11.21 | ₩8,434 | ₩8,528 | ₩8,317 | ₩8,394 | -0.48% | 87.9만 |
|---|
| 2025.11.20 | ₩8,541 | ₩8,768 | ₩8,367 | ₩8,421 | -1.41% | 99.8만 |
|---|
| 2025.11.19 | ₩8,434 | ₩8,635 | ₩8,381 | ₩8,461 | +0.32% | 97.3만 |
|---|
| 2025.11.18 | ₩8,367 | ₩8,521 | ₩8,113 | ₩8,488 | +1.44% | 77만 |
|---|
| 2025.11.17 | ₩8,341 | ₩8,461 | ₩8,154 | ₩8,354 | +0.16% | 67.4만 |
|---|
| 2025.11.14 | ₩8,100 | ₩8,568 | ₩7,632 | ₩8,341 | +2.97% | 140.3만 |
|---|
| 2025.11.13 | ₩9,076 | ₩9,078 | ₩8,321 | ₩8,595 | -5.30% | 136.1만 |
|---|
| 2025.11.12 | ₩10,118 | ₩10,693 | ₩9,062 | ₩9,196 | -9.11% | 212.8만 |
|---|
| 2025.11.11 | ₩8,688 | ₩9,116 | ₩8,648 | ₩8,996 | +3.54% | 51.4만 |
|---|
| 2025.11.10 | ₩8,875 | ₩8,929 | ₩8,695 | ₩8,715 | -1.81% | 30.4만 |
|---|
| 2025.11.07 | ₩8,568 | ₩8,849 | ₩8,514 | ₩8,835 | +3.12% | 29.7만 |
|---|
| 2025.11.06 | ₩8,835 | ₩8,835 | ₩8,474 | ₩8,568 | -3.03% | 39.4만 |
|---|
| 2025.11.05 | ₩8,782 | ₩8,915 | ₩8,715 | ₩8,862 | +0.91% | 33.6만 |
|---|
| 2025.11.04 | ₩8,942 | ₩9,016 | ₩8,648 | ₩8,875 | -0.75% | 37만 |
|---|
| 2025.11.03 | ₩9,049 | ₩9,076 | ₩8,655 | ₩8,795 | -2.81% | 47.3만 |
|---|
| 2025.10.31 | ₩8,862 | ₩9,223 | ₩8,822 | ₩9,156 | +3.32% | 39.4만 |
|---|
| 2025.10.30 | ₩9,129 | ₩9,175 | ₩8,875 | ₩8,915 | -2.34% | 21.9만 |
|---|
| 2025.10.29 | ₩9,356 | ₩9,356 | ₩9,049 | ₩9,129 | -2.43% | 35만 |
|---|
| 2025.10.28 | ₩9,143 | ₩9,356 | ₩9,022 | ₩9,290 | +1.61% | 52.7만 |
|---|
| 2025.10.27 | ₩9,156 | ₩9,169 | ₩9,028 | ₩9,143 | -0.15% | 20.7만 |
|---|
| 2025.10.24 | ₩8,982 | ₩9,109 | ₩8,875 | ₩9,062 | +0.89% | 40.4만 |
|---|
| 2025.10.23 | ₩8,808 | ₩9,009 | ₩8,808 | ₩8,982 | +1.97% | 27.9만 |
|---|
| 2025.10.22 | ₩8,862 | ₩8,862 | ₩8,661 | ₩8,742 | -1.36% | 36.9만 |
|---|
| 2025.10.21 | ₩8,982 | ₩9,009 | ₩8,835 | ₩8,875 | -1.19% | 26만 |
|---|
| 2025.10.20 | ₩8,822 | ₩8,996 | ₩8,782 | ₩8,942 | +1.36% | 32.8만 |
|---|
| 2025.10.17 | ₩9,009 | ₩9,009 | ₩8,808 | ₩8,889 | -1.34% | 24.6만 |
|---|
| 2025.10.16 | ₩8,996 | ₩9,216 | ₩8,982 | ₩9,076 | +0.89% | 41.2만 |
|---|
| 2025.10.15 | ₩8,875 | ₩8,955 | ₩8,768 | ₩8,929 | +0.60% | 33.4만 |
|---|
| 2025.10.14 | ₩8,675 | ₩8,889 | ₩8,595 | ₩8,822 | +1.69% | 34.4만 |
|---|
| 2025.10.13 | ₩8,742 | ₩8,875 | ₩8,661 | ₩8,715 | -0.31% | 36.2만 |
|---|
| 2025.10.10 | ₩8,982 | ₩9,062 | ₩8,528 | ₩8,595 | -4.32% | 51.9만 |
|---|