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 | ₩11,249 | ₩11,276 | ₩11,235 | ₩11,249 | 0.00% | 71.9만 |
| 2026.10.08 | ₩11,249 | ₩11,269 | ₩11,235 | ₩11,262 | +0.12% | 24.6만 |
| 2026.10.07 | ₩11,235 | ₩11,276 | ₩11,209 | ₩11,262 | +0.24% | 59.9만 |
| 2026.10.06 | ₩11,262 | ₩11,262 | ₩11,209 | ₩11,262 | 0.00% | 49.3만 |
| 2026.10.05 | ₩11,129 | ₩11,289 | ₩11,129 | ₩11,276 | +1.32% | 145만 |
| 2026.10.02 | ₩11,209 | ₩11,222 | ₩11,102 | ₩11,102 | -0.95% | 113만 |
| 2026.10.01 | ₩11,155 | ₩11,162 | ₩11,115 | ₩11,142 | -0.12% | 290.2만 |
| 2026.09.30 | ₩11,195 | ₩11,235 | ₩11,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,155 |
| -0.36% |
| 121.9만 |
| 2026.09.29 | ₩11,235 | ₩11,235 | ₩11,169 | ₩11,182 | -0.48% | 94.8만 |
|---|
| 2026.09.28 | ₩11,262 | ₩11,276 | ₩11,169 | ₩11,182 | -0.71% | 82.8만 |
|---|
| 2026.09.25 | ₩11,262 | ₩11,276 | ₩11,238 | ₩11,249 | -0.12% | 14.9만 |
|---|
| 2026.09.24 | ₩11,235 | ₩11,276 | ₩11,235 | ₩11,235 | 0.00% | 39.4만 |
|---|
| 2026.09.23 | ₩11,249 | ₩11,262 | ₩11,229 | ₩11,235 | -0.12% | 48.2만 |
|---|
| 2026.09.22 | ₩11,262 | ₩11,276 | ₩11,242 | ₩11,262 | 0.00% | 28.7만 |
|---|
| 2026.09.21 | ₩11,235 | ₩11,262 | ₩11,222 | ₩11,235 | 0.00% | 95.2만 |
|---|
| 2026.09.18 | ₩11,249 | ₩11,276 | ₩11,235 | ₩11,235 | -0.12% | 120.1만 |
|---|
| 2026.09.17 | ₩11,222 | ₩11,276 | ₩11,222 | ₩11,276 | +0.48% | 67.8만 |
|---|
| 2026.09.16 | ₩11,276 | ₩11,276 | ₩11,235 | ₩11,235 | -0.36% | 38.5만 |
|---|
| 2026.09.15 | ₩11,249 | ₩11,316 | ₩11,235 | ₩11,289 | +0.36% | 53만 |
|---|
| 2026.09.14 | ₩11,289 | ₩11,302 | ₩11,235 | ₩11,262 | -0.24% | 85.9만 |
|---|
| 2026.09.11 | ₩11,316 | ₩11,322 | ₩11,289 | ₩11,302 | -0.12% | 124.2만 |
|---|
| 2026.09.10 | ₩11,289 | ₩11,316 | ₩11,289 | ₩11,302 | +0.12% | 171.5만 |
|---|
| 2026.09.09 | ₩11,316 | ₩11,322 | ₩11,289 | ₩11,289 | -0.24% | 86.5만 |
|---|
| 2026.09.08 | ₩11,276 | ₩11,342 | ₩11,235 | ₩11,329 | +0.47% | 135.2만 |
|---|
| 2026.09.04 | ₩11,302 | ₩11,369 | ₩11,289 | ₩11,302 | 0.00% | 94.2만 |
|---|
| 2026.09.03 | ₩11,249 | ₩11,329 | ₩11,222 | ₩11,302 | +0.47% | 191.7만 |
|---|
| 2026.09.02 | ₩11,222 | ₩11,249 | ₩11,222 | ₩11,249 | +0.24% | 295.4만 |
|---|
| 2026.09.01 | ₩11,169 | ₩11,262 | ₩11,169 | ₩11,209 | +0.36% | 294.1만 |
|---|
| 2026.08.31 | ₩11,155 | ₩11,222 | ₩11,129 | ₩11,222 | +0.60% | 71.9만 |
|---|
| 2026.08.28 | ₩11,142 | ₩11,169 | ₩11,142 | ₩11,155 | +0.12% | 70만 |
|---|
| 2026.08.27 | ₩11,129 | ₩11,182 | ₩11,115 | ₩11,115 | -0.12% | 87.8만 |
|---|
| 2026.08.26 | ₩11,115 | ₩11,155 | ₩11,115 | ₩11,155 | +0.36% | 145.9만 |
|---|
| 2026.08.25 | ₩11,155 | ₩11,155 | ₩11,102 | ₩11,129 | -0.24% | 133.4만 |
|---|
| 2026.08.24 | ₩11,155 | ₩11,222 | ₩11,075 | ₩11,102 | -0.48% | 160.8만 |
|---|
| 2026.08.21 | ₩11,142 | ₩11,222 | ₩11,142 | ₩11,209 | +0.60% | 165.8만 |
|---|
| 2026.08.20 | ₩11,102 | ₩11,155 | ₩11,102 | ₩11,155 | +0.48% | 49.8만 |
|---|
| 2026.08.19 | ₩11,115 | ₩11,142 | ₩11,089 | ₩11,115 | 0.00% | 42.7만 |
|---|
| 2026.08.18 | ₩11,129 | ₩11,129 | ₩11,089 | ₩11,115 | -0.12% | 140.2만 |
|---|
| 2026.08.17 | ₩11,115 | ₩11,142 | ₩11,115 | ₩11,115 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩11,102 | ₩11,142 | ₩11,102 | ₩11,115 | +0.12% | 69만 |
|---|
| 2026.08.13 | ₩11,129 | ₩11,142 | ₩11,075 | ₩11,089 | -0.36% | 43.1만 |
|---|
| 2026.08.12 | ₩11,129 | ₩11,129 | ₩11,075 | ₩11,115 | -0.12% | 92만 |
|---|
| 2026.08.11 | ₩11,129 | ₩11,129 | ₩11,075 | ₩11,089 | -0.36% | 46만 |
|---|
| 2026.08.10 | ₩11,102 | ₩11,115 | ₩11,062 | ₩11,075 | -0.24% | 60.5만 |
|---|
| 2026.08.07 | ₩10,969 | ₩11,142 | ₩10,969 | ₩11,142 | +1.58% | 113.9만 |
|---|
| 2026.08.06 | ₩10,955 | ₩10,995 | ₩10,935 | ₩10,995 | +0.37% | 24.3만 |
|---|
| 2026.08.05 | ₩10,955 | ₩10,982 | ₩10,828 | ₩10,915 | -0.37% | 58.5만 |
|---|
| 2026.08.04 | ₩10,969 | ₩11,009 | ₩10,955 | ₩10,955 | -0.12% | 38.6만 |
|---|
| 2026.08.03 | ₩10,969 | ₩11,022 | ₩10,962 | ₩11,022 | +0.49% | 26.4만 |
|---|
| 2026.07.31 | ₩10,942 | ₩10,975 | ₩10,915 | ₩10,942 | 0.00% | 1427.7만 |
|---|
| 2026.07.30 | ₩11,009 | ₩11,029 | ₩10,942 | ₩10,942 | -0.61% | 33만 |
|---|
| 2026.07.29 | ₩11,035 | ₩11,035 | ₩10,995 | ₩11,035 | 0.00% | 40.2만 |
|---|
| 2026.07.28 | ₩10,995 | ₩11,035 | ₩10,982 | ₩11,009 | +0.12% | 71.1만 |
|---|
| 2026.07.27 | ₩11,035 | ₩11,035 | ₩10,995 | ₩10,995 | -0.36% | 26.2만 |
|---|
| 2026.07.24 | ₩10,969 | ₩11,015 | ₩10,942 | ₩10,982 | +0.12% | 36.9만 |
|---|
| 2026.07.23 | ₩10,995 | ₩11,015 | ₩10,955 | ₩10,995 | 0.00% | 43.1만 |
|---|
| 2026.07.22 | ₩10,955 | ₩11,009 | ₩10,955 | ₩11,009 | +0.49% | 27.2만 |
|---|
| 2026.07.21 | ₩10,915 | ₩10,982 | ₩10,875 | ₩10,955 | +0.37% | 20만 |
|---|
| 2026.07.20 | ₩10,902 | ₩10,902 | ₩10,849 | ₩10,889 | -0.12% | 61.5만 |
|---|
| 2026.07.17 | ₩10,889 | ₩10,942 | ₩10,849 | ₩10,875 | -0.12% | 111.1만 |
|---|
| 2026.07.16 | ₩10,889 | ₩10,902 | ₩10,822 | ₩10,889 | 0.00% | 51.3만 |
|---|
| 2026.07.15 | ₩10,942 | ₩10,975 | ₩10,842 | ₩10,889 | -0.49% | 69.5만 |
|---|
| 2026.07.14 | ₩11,009 | ₩11,022 | ₩10,922 | ₩10,955 | -0.48% | 74.8만 |
|---|
| 2026.07.13 | ₩11,029 | ₩11,075 | ₩10,955 | ₩10,969 | -0.54% | 65.2만 |
|---|
| 2026.07.10 | ₩10,929 | ₩11,062 | ₩10,929 | ₩11,049 | +1.10% | 97.1만 |
|---|
| 2026.07.09 | ₩10,862 | ₩10,889 | ₩10,822 | ₩10,889 | +0.25% | 78.2만 |
|---|
| 2026.07.08 | ₩10,929 | ₩10,929 | ₩10,822 | ₩10,862 | -0.61% | 111.2만 |
|---|
| 2026.07.07 | ₩11,009 | ₩11,009 | ₩10,815 | ₩10,875 | -1.21% | 160.8만 |
|---|
| 2026.07.06 | ₩10,982 | ₩11,029 | ₩10,962 | ₩11,022 | +0.36% | 102.4만 |
|---|
| 2026.07.02 | ₩10,982 | ₩11,049 | ₩10,949 | ₩10,969 | -0.12% | 107.6만 |
|---|
| 2026.07.01 | ₩10,955 | ₩11,002 | ₩10,922 | ₩10,942 | -0.12% | 266.6만 |
|---|
| 2026.06.30 | ₩10,942 | ₩11,015 | ₩10,942 | ₩10,995 | +0.49% | 108.4만 |
|---|
| 2026.06.29 | ₩10,995 | ₩11,009 | ₩10,929 | ₩10,955 | -0.36% | 64.3만 |
|---|
| 2026.06.26 | ₩10,982 | ₩11,029 | ₩10,949 | ₩10,995 | +0.12% | 82.6만 |
|---|
| 2026.06.25 | ₩10,942 | ₩11,035 | ₩10,929 | ₩10,995 | +0.49% | 131만 |
|---|
| 2026.06.24 | ₩10,995 | ₩11,002 | ₩10,909 | ₩10,915 | -0.73% | 141.4만 |
|---|
| 2026.06.23 | ₩10,835 | ₩10,995 | ₩10,795 | ₩10,995 | +1.48% | 154.2만 |
|---|
| 2026.06.22 | ₩10,889 | ₩10,995 | ₩10,808 | ₩10,808 | -0.74% | 333.5만 |
|---|
| 2026.06.18 | ₩10,915 | ₩10,982 | ₩10,862 | ₩10,862 | -0.49% | 202.9만 |
|---|
| 2026.06.17 | ₩11,022 | ₩11,049 | ₩10,842 | ₩10,942 | -0.73% | 202.6만 |
|---|
| 2026.06.16 | ₩11,022 | ₩11,062 | ₩11,022 | ₩11,022 | 0.00% | 100.5만 |
|---|
| 2026.06.15 | ₩11,155 | ₩11,155 | ₩11,022 | ₩11,022 | -1.20% | 68.5만 |
|---|
| 2026.06.12 | ₩11,115 | ₩11,155 | ₩11,022 | ₩11,155 | +0.36% | 236.6만 |
|---|
| 2026.06.11 | ₩11,089 | ₩11,089 | ₩11,049 | ₩11,062 | -0.24% | 249.4만 |
|---|
| 2026.06.10 | ₩11,022 | ₩11,095 | ₩11,022 | ₩11,075 | +0.48% | 72.6만 |
|---|
| 2026.06.09 | ₩11,075 | ₩11,135 | ₩11,009 | ₩11,022 | -0.48% | 345.4만 |
|---|
| 2026.06.08 | ₩11,075 | ₩11,101 | ₩11,062 | ₩11,075 | 0.00% | 54.6만 |
|---|
| 2026.06.05 | ₩11,075 | ₩11,095 | ₩11,069 | ₩11,075 | 0.00% | 103.1만 |
|---|
| 2026.06.04 | ₩11,062 | ₩11,109 | ₩11,055 | ₩11,075 | +0.12% | 83.3만 |
|---|
| 2026.06.03 | ₩11,102 | ₩11,129 | ₩11,075 | ₩11,075 | -0.24% | 86.4만 |
|---|
| 2026.06.02 | ₩11,102 | ₩11,149 | ₩11,035 | ₩11,142 | +0.36% | 165.7만 |
|---|
| 2026.06.01 | ₩11,062 | ₩11,142 | ₩11,049 | ₩11,129 | +0.60% | 35.4만 |
|---|
| 2026.05.29 | ₩11,102 | ₩11,155 | ₩11,049 | ₩11,075 | -0.24% | 105만 |
|---|
| 2026.05.28 | ₩11,102 | ₩11,142 | ₩11,089 | ₩11,115 | +0.12% | 156.1만 |
|---|
| 2026.05.27 | ₩11,155 | ₩11,195 | ₩11,075 | ₩11,102 | -0.48% | 77.5만 |
|---|
| 2026.05.26 | ₩11,209 | ₩11,215 | ₩11,115 | ₩11,169 | -0.36% | 133.8만 |
|---|
| 2026.05.22 | ₩11,075 | ₩11,209 | ₩11,075 | ₩11,195 | +1.08% | 166.6만 |
|---|
| 2026.05.21 | ₩11,022 | ₩11,129 | ₩11,022 | ₩11,089 | +0.61% | 123.9만 |
|---|
| 2026.05.20 | ₩11,022 | ₩11,075 | ₩10,995 | ₩11,035 | +0.12% | 72만 |
|---|
| 2026.05.19 | ₩10,995 | ₩11,022 | ₩10,989 | ₩11,022 | +0.24% | 36.2만 |
|---|
| 2026.05.18 | ₩10,969 | ₩11,009 | ₩10,969 | ₩10,995 | +0.24% | 265.9만 |
|---|
| 2026.05.15 | ₩10,982 | ₩11,009 | ₩10,962 | ₩10,995 | +0.12% | 177.4만 |
|---|
| 2026.05.14 | ₩11,022 | ₩11,022 | ₩10,955 | ₩10,969 | -0.48% | 184.2만 |
|---|
| 2026.05.13 | ₩11,009 | ₩11,009 | ₩10,955 | ₩11,009 | 0.00% | 185.4만 |
|---|
| 2026.05.12 | ₩10,995 | ₩11,022 | ₩10,995 | ₩11,022 | +0.24% | 96.2만 |
|---|
| 2026.05.11 | ₩11,009 | ₩11,022 | ₩10,982 | ₩10,995 | -0.12% | 77.8만 |
|---|
| 2026.05.08 | ₩11,009 | ₩11,022 | ₩10,994 | ₩10,995 | -0.12% | 39.6만 |
|---|
| 2026.05.07 | ₩10,929 | ₩11,015 | ₩10,929 | ₩10,982 | +0.49% | 183.1만 |
|---|
| 2026.05.06 | ₩10,902 | ₩10,982 | ₩10,902 | ₩10,942 | +0.37% | 87만 |
|---|
| 2026.05.05 | ₩10,955 | ₩10,995 | ₩10,889 | ₩10,902 | -0.49% | 111.1만 |
|---|
| 2026.05.04 | ₩10,915 | ₩11,009 | ₩10,915 | ₩10,955 | +0.37% | 56.1만 |
|---|
| 2026.05.01 | ₩10,995 | ₩10,995 | ₩10,929 | ₩10,942 | -0.49% | 86.3만 |
|---|
| 2026.04.30 | ₩10,942 | ₩10,989 | ₩10,915 | ₩10,955 | +0.12% | 80.2만 |
|---|
| 2026.04.29 | ₩11,009 | ₩11,022 | ₩10,855 | ₩10,902 | -0.97% | 148.2만 |
|---|
| 2026.04.28 | ₩11,022 | ₩11,022 | ₩10,955 | ₩11,009 | -0.12% | 72.8만 |
|---|
| 2026.04.27 | ₩11,009 | ₩11,022 | ₩11,009 | ₩11,009 | 0.00% | 60.8만 |
|---|
| 2026.04.24 | ₩10,969 | ₩11,022 | ₩10,955 | ₩11,009 | +0.36% | 193.7만 |
|---|
| 2026.04.23 | ₩11,009 | ₩11,022 | ₩10,962 | ₩10,969 | -0.36% | 82.4만 |
|---|
| 2026.04.22 | ₩11,009 | ₩11,022 | ₩10,982 | ₩11,009 | 0.00% | 81.4만 |
|---|
| 2026.04.21 | ₩11,009 | ₩11,022 | ₩10,995 | ₩11,009 | 0.00% | 74.5만 |
|---|
| 2026.04.20 | ₩11,022 | ₩11,035 | ₩11,009 | ₩11,009 | -0.12% | 64.8만 |
|---|
| 2026.04.17 | ₩11,009 | ₩11,049 | ₩11,009 | ₩11,009 | 0.00% | 47.9만 |
|---|
| 2026.04.16 | ₩11,009 | ₩11,049 | ₩10,995 | ₩11,009 | 0.00% | 52.5만 |
|---|
| 2026.04.15 | ₩11,009 | ₩11,022 | ₩11,009 | ₩11,022 | +0.12% | 46.5만 |
|---|
| 2026.04.14 | ₩11,009 | ₩11,022 | ₩10,995 | ₩11,009 | 0.00% | 62.8만 |
|---|
| 2026.04.13 | ₩10,995 | ₩11,022 | ₩10,995 | ₩11,009 | +0.12% | 52.6만 |
|---|
| 2026.04.10 | ₩11,009 | ₩11,022 | ₩10,970 | ₩10,995 | -0.12% | 48.4만 |
|---|
| 2026.04.09 | ₩11,062 | ₩11,075 | ₩10,982 | ₩10,982 | -0.72% | 51.4만 |
|---|
| 2026.04.08 | ₩11,062 | ₩11,062 | ₩10,995 | ₩11,022 | -0.36% | 112.6만 |
|---|
| 2026.04.07 | ₩11,089 | ₩11,090 | ₩10,969 | ₩11,009 | -0.72% | 103만 |
|---|
| 2026.04.06 | ₩11,062 | ₩11,122 | ₩11,009 | ₩11,089 | +0.24% | 166.8만 |
|---|
| 2026.04.02 | ₩10,969 | ₩11,102 | ₩10,969 | ₩11,062 | +0.85% | 170.5만 |
|---|
| 2026.04.01 | ₩11,009 | ₩11,042 | ₩10,955 | ₩11,009 | 0.00% | 56.7만 |
|---|
| 2026.03.31 | ₩11,035 | ₩11,049 | ₩10,942 | ₩10,982 | -0.48% | 159.7만 |
|---|
| 2026.03.30 | ₩11,009 | ₩11,035 | ₩10,942 | ₩10,982 | -0.24% | 54.3만 |
|---|
| 2026.03.27 | ₩10,955 | ₩11,002 | ₩10,942 | ₩10,955 | 0.00% | 82.9만 |
|---|
| 2026.03.26 | ₩10,942 | ₩10,995 | ₩10,902 | ₩10,955 | +0.12% | 227.5만 |
|---|
| 2026.03.25 | ₩11,035 | ₩11,035 | ₩10,942 | ₩10,995 | -0.36% | 356.6만 |
|---|
| 2026.03.24 | ₩10,955 | ₩11,122 | ₩10,942 | ₩10,995 | +0.37% | 241.7만 |
|---|
| 2026.03.23 | ₩10,942 | ₩11,009 | ₩10,875 | ₩10,995 | +0.49% | 175.3만 |
|---|
| 2026.03.20 | ₩10,902 | ₩11,062 | ₩10,875 | ₩10,955 | +0.49% | 204.8만 |
|---|
| 2026.03.19 | ₩10,942 | ₩11,051 | ₩10,915 | ₩10,929 | -0.12% | 126.8만 |
|---|
| 2026.03.18 | ₩10,889 | ₩11,035 | ₩10,862 | ₩11,009 | +1.10% | 136.3만 |
|---|
| 2026.03.17 | ₩10,902 | ₩10,995 | ₩10,835 | ₩10,969 | +0.61% | 152.6만 |
|---|
| 2026.03.16 | ₩10,955 | ₩10,955 | ₩10,688 | ₩10,808 | -1.34% | 135.1만 |
|---|
| 2026.03.13 | ₩10,942 | ₩10,945 | ₩10,862 | ₩10,942 | 0.00% | 155만 |
|---|
| 2026.03.12 | ₩10,862 | ₩10,929 | ₩10,849 | ₩10,889 | +0.25% | 220.6만 |
|---|
| 2026.03.11 | ₩10,862 | ₩10,929 | ₩10,835 | ₩10,862 | 0.00% | 199만 |
|---|
| 2026.03.10 | ₩10,915 | ₩10,962 | ₩10,875 | ₩10,902 | -0.12% | 150.1만 |
|---|
| 2026.03.09 | ₩10,742 | ₩10,942 | ₩10,702 | ₩10,915 | +1.61% | 176.5만 |
|---|
| 2026.03.06 | ₩10,702 | ₩10,882 | ₩10,702 | ₩10,782 | +0.75% | 135.9만 |
|---|
| 2026.03.05 | ₩10,675 | ₩10,902 | ₩10,675 | ₩10,795 | +1.13% | 381.4만 |
|---|
| 2026.03.04 | ₩10,648 | ₩10,728 | ₩10,627 | ₩10,728 | +0.75% | 496.1만 |
|---|
| 2026.03.03 | ₩10,542 | ₩10,662 | ₩10,542 | ₩10,648 | +1.01% | 617.3만 |
|---|
| 2026.03.02 | ₩10,502 | ₩10,682 | ₩10,488 | ₩10,502 | 0.00% | 538.5만 |
|---|
| 2026.02.27 | ₩10,648 | ₩10,715 | ₩10,648 | ₩10,675 | +0.25% | 288.2만 |
|---|
| 2026.02.26 | ₩10,648 | ₩10,715 | ₩10,648 | ₩10,675 | +0.25% | 192.4만 |
|---|
| 2026.02.25 | ₩10,675 | ₩10,728 | ₩10,608 | ₩10,688 | +0.13% | 382.8만 |
|---|
| 2026.02.24 | ₩10,675 | ₩10,722 | ₩10,608 | ₩10,648 | -0.25% | 225.3만 |
|---|
| 2026.02.23 | ₩10,702 | ₩10,742 | ₩10,542 | ₩10,568 | -1.25% | 257.1만 |
|---|
| 2026.02.20 | ₩10,702 | ₩10,822 | ₩10,675 | ₩10,702 | 0.00% | 689.6만 |
|---|
| 2026.02.19 | ₩10,662 | ₩10,768 | ₩10,615 | ₩10,742 | +0.75% | 649.4만 |
|---|
| 2026.02.18 | ₩10,768 | ₩10,782 | ₩10,568 | ₩10,675 | -0.87% | 695.5만 |
|---|
| 2026.02.17 | ₩10,982 | ₩11,075 | ₩10,755 | ₩10,808 | -1.58% | 266.5만 |
|---|
| 2026.02.13 | ₩11,022 | ₩11,182 | ₩10,835 | ₩11,062 | +0.36% | 55.9만 |
|---|
| 2026.02.12 | ₩11,302 | ₩11,660 | ₩10,989 | ₩11,049 | -2.24% | 136.4만 |
|---|
| 2026.02.11 | ₩11,182 | ₩11,289 | ₩10,902 | ₩11,262 | +0.72% | 102.2만 |
|---|
| 2026.02.10 | ₩11,476 | ₩11,476 | ₩11,102 | ₩11,115 | -3.14% | 110.3만 |
|---|
| 2026.02.09 | ₩11,062 | ₩11,449 | ₩10,915 | ₩11,382 | +2.90% | 153.9만 |
|---|
| 2026.02.06 | ₩10,595 | ₩11,062 | ₩10,535 | ₩10,969 | +3.53% | 118.5만 |
|---|
| 2026.02.05 | ₩10,795 | ₩10,835 | ₩10,381 | ₩10,448 | -3.21% | 120.7만 |
|---|
| 2026.02.04 | ₩11,569 | ₩11,569 | ₩10,849 | ₩10,982 | -5.07% | 92.4만 |
|---|
| 2026.02.03 | ₩11,889 | ₩11,943 | ₩11,289 | ₩11,529 | -3.03% | 167.6만 |
|---|
| 2026.02.02 | ₩10,608 | ₩11,736 | ₩10,608 | ₩11,649 | +9.81% | 177.9만 |
|---|
| 2026.01.30 | ₩10,622 | ₩10,875 | ₩10,495 | ₩10,662 | +0.38% | 95.1만 |
|---|
| 2026.01.29 | ₩10,742 | ₩10,830 | ₩10,515 | ₩10,675 | -0.62% | 65.7만 |
|---|
| 2026.01.28 | ₩10,675 | ₩10,688 | ₩10,368 | ₩10,608 | -0.63% | 116.4만 |
|---|
| 2026.01.27 | ₩10,502 | ₩10,662 | ₩10,368 | ₩10,568 | +0.64% | 90.7만 |
|---|
| 2026.01.26 | ₩10,301 | ₩10,502 | ₩10,221 | ₩10,435 | +1.30% | 115.7만 |
|---|
| 2026.01.23 | ₩10,502 | ₩10,502 | ₩10,155 | ₩10,261 | -2.29% | 87.4만 |
|---|
| 2026.01.22 | ₩10,341 | ₩10,615 | ₩10,221 | ₩10,555 | +2.06% | 104.8만 |
|---|
| 2026.01.21 | ₩10,008 | ₩10,248 | ₩9,985 | ₩10,248 | +2.40% | 169.1만 |
|---|
| 2026.01.20 | ₩9,914 | ₩10,028 | ₩9,754 | ₩9,981 | +0.67% | 167.4만 |
|---|
| 2026.01.16 | ₩10,141 | ₩10,235 | ₩9,988 | ₩10,115 | -0.26% | 108.1만 |
|---|
| 2026.01.15 | ₩10,141 | ₩10,221 | ₩9,888 | ₩9,901 | -2.37% | 92.9만 |
|---|
| 2026.01.14 | ₩10,675 | ₩10,691 | ₩10,008 | ₩10,088 | -5.50% | 146.9만 |
|---|
| 2026.01.13 | ₩10,061 | ₩10,955 | ₩10,061 | ₩10,728 | +6.63% | 284.6만 |
|---|
| 2026.01.12 | ₩10,088 | ₩10,141 | ₩9,794 | ₩10,141 | +0.53% | 97.6만 |
|---|
| 2026.01.09 | ₩10,288 | ₩10,301 | ₩10,048 | ₩10,101 | -1.82% | 72.9만 |
|---|
| 2026.01.08 | ₩10,141 | ₩10,422 | ₩10,035 | ₩10,301 | +1.58% | 187.4만 |
|---|
| 2026.01.07 | ₩9,941 | ₩10,301 | ₩9,834 | ₩10,195 | +2.55% | 211.7만 |
|---|
| 2026.01.06 | ₩9,661 | ₩9,988 | ₩9,661 | ₩9,914 | +2.62% | 179.8만 |
|---|
| 2026.01.05 | ₩9,794 | ₩9,980 | ₩9,461 | ₩9,648 | -1.50% | 91.6만 |
|---|
| 2026.01.02 | ₩10,061 | ₩10,061 | ₩9,794 | ₩9,808 | -2.52% | 109.3만 |
|---|
| 2025.12.31 | ₩9,914 | ₩10,115 | ₩9,914 | ₩9,954 | +0.40% | 95.8만 |
|---|
| 2025.12.30 | ₩9,701 | ₩10,015 | ₩9,701 | ₩9,968 | +2.75% | 76.3만 |
|---|
| 2025.12.29 | ₩9,634 | ₩9,874 | ₩9,581 | ₩9,714 | +0.83% | 61.2만 |
|---|
| 2025.12.26 | ₩9,688 | ₩9,741 | ₩9,594 | ₩9,714 | +0.28% | 39.5만 |
|---|
| 2025.12.24 | ₩9,701 | ₩9,714 | ₩9,581 | ₩9,674 | -0.28% | 24.3만 |
|---|
| 2025.12.23 | ₩9,621 | ₩9,661 | ₩9,447 | ₩9,661 | +0.42% | 57.5만 |
|---|
| 2025.12.22 | ₩9,888 | ₩9,954 | ₩9,621 | ₩9,621 | -2.70% | 65.8만 |
|---|
| 2025.12.19 | ₩9,874 | ₩10,041 | ₩9,674 | ₩9,794 | -0.81% | 96.3만 |
|---|
| 2025.12.18 | ₩9,568 | ₩9,928 | ₩9,568 | ₩9,901 | +3.49% | 125.2만 |
|---|
| 2025.12.17 | ₩9,741 | ₩9,834 | ₩9,441 | ₩9,487 | -2.60% | 91.5만 |
|---|
| 2025.12.16 | ₩9,834 | ₩9,901 | ₩9,594 | ₩9,701 | -1.36% | 45.7만 |
|---|
| 2025.12.15 | ₩9,954 | ₩9,995 | ₩9,794 | ₩9,834 | -1.21% | 112.3만 |
|---|
| 2025.12.12 | ₩10,275 | ₩10,341 | ₩9,781 | ₩9,808 | -4.55% | 123.1만 |
|---|
| 2025.12.11 | ₩10,381 | ₩10,622 | ₩10,221 | ₩10,301 | -0.77% | 105.6만 |
|---|
| 2025.12.10 | ₩10,061 | ₩10,401 | ₩9,941 | ₩10,341 | +2.79% | 101.5만 |
|---|
| 2025.12.09 | ₩9,981 | ₩10,112 | ₩9,954 | ₩10,035 | +0.53% | 91.3만 |
|---|
| 2025.12.08 | ₩10,101 | ₩10,108 | ₩9,914 | ₩9,981 | -1.19% | 67.7만 |
|---|
| 2025.12.05 | ₩9,968 | ₩10,221 | ₩9,908 | ₩10,021 | +0.54% | 98.9만 |
|---|
| 2025.12.04 | ₩9,447 | ₩9,981 | ₩9,434 | ₩9,781 | +3.53% | 389.1만 |
|---|
| 2025.12.03 | ₩9,301 | ₩9,474 | ₩9,241 | ₩9,474 | +1.87% | 59.1만 |
|---|
| 2025.12.02 | ₩9,341 | ₩9,487 | ₩9,247 | ₩9,327 | -0.14% | 88.1만 |
|---|
| 2025.12.01 | ₩9,341 | ₩9,574 | ₩9,154 | ₩9,461 | +1.29% | 77.6만 |
|---|
| 2025.11.28 | ₩9,167 | ₩9,474 | ₩9,127 | ₩9,474 | +3.35% | 58.1만 |
|---|
| 2025.11.26 | ₩8,994 | ₩9,341 | ₩8,980 | ₩9,167 | +1.93% | 81.4만 |
|---|
| 2025.11.25 | ₩8,927 | ₩9,060 | ₩8,834 | ₩8,967 | +0.45% | 68.9만 |
|---|
| 2025.11.24 | ₩8,340 | ₩8,967 | ₩8,340 | ₩8,940 | +7.20% | 95.2만 |
|---|
| 2025.11.21 | ₩8,420 | ₩8,513 | ₩8,303 | ₩8,380 | -0.48% | 87.9만 |
|---|
| 2025.11.20 | ₩8,527 | ₩8,754 | ₩8,353 | ₩8,407 | -1.41% | 99.8만 |
|---|
| 2025.11.19 | ₩8,420 | ₩8,620 | ₩8,367 | ₩8,447 | +0.32% | 97.3만 |
|---|
| 2025.11.18 | ₩8,353 | ₩8,507 | ₩8,100 | ₩8,473 | +1.44% | 77만 |
|---|
| 2025.11.17 | ₩8,327 | ₩8,447 | ₩8,140 | ₩8,340 | +0.16% | 67.4만 |
|---|
| 2025.11.14 | ₩8,086 | ₩8,553 | ₩7,619 | ₩8,327 | +2.97% | 140.3만 |
|---|
| 2025.11.13 | ₩9,060 | ₩9,063 | ₩8,307 | ₩8,580 | -5.30% | 136.1만 |
|---|
| 2025.11.12 | ₩10,101 | ₩10,675 | ₩9,047 | ₩9,181 | -9.11% | 212.8만 |
|---|
| 2025.11.11 | ₩8,673 | ₩9,100 | ₩8,633 | ₩8,980 | +3.54% | 51.4만 |
|---|
| 2025.11.10 | ₩8,860 | ₩8,914 | ₩8,680 | ₩8,700 | -1.81% | 30.4만 |
|---|
| 2025.11.07 | ₩8,553 | ₩8,834 | ₩8,500 | ₩8,820 | +3.12% | 29.7만 |
|---|
| 2025.11.06 | ₩8,820 | ₩8,820 | ₩8,460 | ₩8,553 | -3.03% | 39.4만 |
|---|
| 2025.11.05 | ₩8,767 | ₩8,900 | ₩8,700 | ₩8,847 | +0.91% | 33.6만 |
|---|
| 2025.11.04 | ₩8,927 | ₩9,000 | ₩8,633 | ₩8,860 | -0.75% | 37만 |
|---|
| 2025.11.03 | ₩9,034 | ₩9,060 | ₩8,640 | ₩8,780 | -2.81% | 47.3만 |
|---|
| 2025.10.31 | ₩8,847 | ₩9,207 | ₩8,807 | ₩9,141 | +3.32% | 39.4만 |
|---|
| 2025.10.30 | ₩9,114 | ₩9,159 | ₩8,860 | ₩8,900 | -2.34% | 21.9만 |
|---|
| 2025.10.29 | ₩9,341 | ₩9,341 | ₩9,034 | ₩9,114 | -2.43% | 35만 |
|---|
| 2025.10.28 | ₩9,127 | ₩9,341 | ₩9,007 | ₩9,274 | +1.61% | 52.7만 |
|---|
| 2025.10.27 | ₩9,141 | ₩9,154 | ₩9,012 | ₩9,127 | -0.15% | 20.7만 |
|---|
| 2025.10.24 | ₩8,967 | ₩9,094 | ₩8,860 | ₩9,047 | +0.89% | 40.4만 |
|---|
| 2025.10.23 | ₩8,794 | ₩8,994 | ₩8,794 | ₩8,967 | +1.97% | 27.9만 |
|---|
| 2025.10.22 | ₩8,847 | ₩8,847 | ₩8,647 | ₩8,727 | -1.36% | 36.9만 |
|---|
| 2025.10.21 | ₩8,967 | ₩8,994 | ₩8,820 | ₩8,860 | -1.19% | 26만 |
|---|
| 2025.10.20 | ₩8,807 | ₩8,980 | ₩8,767 | ₩8,927 | +1.36% | 32.8만 |
|---|
| 2025.10.17 | ₩8,994 | ₩8,994 | ₩8,794 | ₩8,874 | -1.34% | 24.6만 |
|---|
| 2025.10.16 | ₩8,980 | ₩9,201 | ₩8,967 | ₩9,060 | +0.89% | 41.2만 |
|---|
| 2025.10.15 | ₩8,860 | ₩8,940 | ₩8,754 | ₩8,914 | +0.60% | 33.4만 |
|---|
| 2025.10.14 | ₩8,660 | ₩8,874 | ₩8,580 | ₩8,807 | +1.69% | 34.4만 |
|---|
| 2025.10.13 | ₩8,727 | ₩8,860 | ₩8,647 | ₩8,700 | -0.31% | 36.2만 |
|---|
| 2025.10.10 | ₩8,967 | ₩9,047 | ₩8,513 | ₩8,580 | -4.32% | 51.9만 |
|---|