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 | ₩11,280 | ₩11,307 | ₩11,267 | ₩11,280 | 0.00% | 71.9만 |
| 2026.10.08 | ₩11,280 | ₩11,300 | ₩11,267 | ₩11,293 | +0.12% | 24.6만 |
| 2026.10.07 | ₩11,267 | ₩11,307 | ₩11,240 | ₩11,293 | +0.24% | 59.9만 |
| 2026.10.06 | ₩11,293 | ₩11,293 | ₩11,240 | ₩11,293 | 0.00% | 49.3만 |
| 2026.10.05 | ₩11,160 | ₩11,320 | ₩11,160 | ₩11,307 | +1.32% | 145만 |
| 2026.10.02 | ₩11,240 | ₩11,253 | ₩11,133 | ₩11,133 | -0.95% | 113만 |
| 2026.10.01 | ₩11,186 | ₩11,193 | ₩11,146 | ₩11,173 | -0.12% | 290.2만 |
| 2026.09.30 | ₩11,226 | ₩11,267 | ₩11,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,186 |
| -0.36% |
| 121.9만 |
| 2026.09.29 | ₩11,267 | ₩11,267 | ₩11,200 | ₩11,213 | -0.48% | 94.8만 |
|---|
| 2026.09.28 | ₩11,293 | ₩11,307 | ₩11,200 | ₩11,213 | -0.71% | 82.8만 |
|---|
| 2026.09.25 | ₩11,293 | ₩11,307 | ₩11,269 | ₩11,280 | -0.12% | 14.9만 |
|---|
| 2026.09.24 | ₩11,267 | ₩11,307 | ₩11,267 | ₩11,267 | 0.00% | 39.4만 |
|---|
| 2026.09.23 | ₩11,280 | ₩11,293 | ₩11,260 | ₩11,267 | -0.12% | 48.2만 |
|---|
| 2026.09.22 | ₩11,293 | ₩11,307 | ₩11,273 | ₩11,293 | 0.00% | 28.7만 |
|---|
| 2026.09.21 | ₩11,267 | ₩11,293 | ₩11,253 | ₩11,267 | 0.00% | 95.2만 |
|---|
| 2026.09.18 | ₩11,280 | ₩11,307 | ₩11,267 | ₩11,267 | -0.12% | 120.1만 |
|---|
| 2026.09.17 | ₩11,253 | ₩11,307 | ₩11,253 | ₩11,307 | +0.48% | 67.8만 |
|---|
| 2026.09.16 | ₩11,307 | ₩11,307 | ₩11,267 | ₩11,267 | -0.36% | 38.5만 |
|---|
| 2026.09.15 | ₩11,280 | ₩11,347 | ₩11,267 | ₩11,320 | +0.36% | 53만 |
|---|
| 2026.09.14 | ₩11,320 | ₩11,334 | ₩11,267 | ₩11,293 | -0.24% | 85.9만 |
|---|
| 2026.09.11 | ₩11,347 | ₩11,354 | ₩11,320 | ₩11,334 | -0.12% | 124.2만 |
|---|
| 2026.09.10 | ₩11,320 | ₩11,347 | ₩11,320 | ₩11,334 | +0.12% | 171.5만 |
|---|
| 2026.09.09 | ₩11,347 | ₩11,354 | ₩11,320 | ₩11,320 | -0.24% | 86.5만 |
|---|
| 2026.09.08 | ₩11,307 | ₩11,374 | ₩11,267 | ₩11,360 | +0.47% | 135.2만 |
|---|
| 2026.09.04 | ₩11,334 | ₩11,400 | ₩11,320 | ₩11,334 | 0.00% | 94.2만 |
|---|
| 2026.09.03 | ₩11,280 | ₩11,360 | ₩11,253 | ₩11,334 | +0.47% | 191.7만 |
|---|
| 2026.09.02 | ₩11,253 | ₩11,280 | ₩11,253 | ₩11,280 | +0.24% | 295.4만 |
|---|
| 2026.09.01 | ₩11,200 | ₩11,293 | ₩11,200 | ₩11,240 | +0.36% | 294.1만 |
|---|
| 2026.08.31 | ₩11,186 | ₩11,253 | ₩11,160 | ₩11,253 | +0.60% | 71.9만 |
|---|
| 2026.08.28 | ₩11,173 | ₩11,200 | ₩11,173 | ₩11,186 | +0.12% | 70만 |
|---|
| 2026.08.27 | ₩11,160 | ₩11,213 | ₩11,146 | ₩11,146 | -0.12% | 87.8만 |
|---|
| 2026.08.26 | ₩11,146 | ₩11,186 | ₩11,146 | ₩11,186 | +0.36% | 145.9만 |
|---|
| 2026.08.25 | ₩11,186 | ₩11,186 | ₩11,133 | ₩11,160 | -0.24% | 133.4만 |
|---|
| 2026.08.24 | ₩11,186 | ₩11,253 | ₩11,106 | ₩11,133 | -0.48% | 160.8만 |
|---|
| 2026.08.21 | ₩11,173 | ₩11,253 | ₩11,173 | ₩11,240 | +0.60% | 165.8만 |
|---|
| 2026.08.20 | ₩11,133 | ₩11,186 | ₩11,133 | ₩11,186 | +0.48% | 49.8만 |
|---|
| 2026.08.19 | ₩11,146 | ₩11,173 | ₩11,119 | ₩11,146 | 0.00% | 42.7만 |
|---|
| 2026.08.18 | ₩11,160 | ₩11,160 | ₩11,119 | ₩11,146 | -0.12% | 140.2만 |
|---|
| 2026.08.17 | ₩11,146 | ₩11,173 | ₩11,146 | ₩11,146 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩11,133 | ₩11,173 | ₩11,133 | ₩11,146 | +0.12% | 69만 |
|---|
| 2026.08.13 | ₩11,160 | ₩11,173 | ₩11,106 | ₩11,119 | -0.36% | 43.1만 |
|---|
| 2026.08.12 | ₩11,160 | ₩11,160 | ₩11,106 | ₩11,146 | -0.12% | 92만 |
|---|
| 2026.08.11 | ₩11,160 | ₩11,160 | ₩11,106 | ₩11,119 | -0.36% | 46만 |
|---|
| 2026.08.10 | ₩11,133 | ₩11,146 | ₩11,093 | ₩11,106 | -0.24% | 60.5만 |
|---|
| 2026.08.07 | ₩10,999 | ₩11,173 | ₩10,999 | ₩11,173 | +1.58% | 113.9만 |
|---|
| 2026.08.06 | ₩10,986 | ₩11,026 | ₩10,966 | ₩11,026 | +0.37% | 24.3만 |
|---|
| 2026.08.05 | ₩10,986 | ₩11,012 | ₩10,859 | ₩10,945 | -0.37% | 58.5만 |
|---|
| 2026.08.04 | ₩10,999 | ₩11,039 | ₩10,986 | ₩10,986 | -0.12% | 38.6만 |
|---|
| 2026.08.03 | ₩10,999 | ₩11,053 | ₩10,992 | ₩11,053 | +0.49% | 26.4만 |
|---|
| 2026.07.31 | ₩10,972 | ₩11,006 | ₩10,945 | ₩10,972 | 0.00% | 1427.7만 |
|---|
| 2026.07.30 | ₩11,039 | ₩11,059 | ₩10,972 | ₩10,972 | -0.61% | 33만 |
|---|
| 2026.07.29 | ₩11,066 | ₩11,066 | ₩11,026 | ₩11,066 | 0.00% | 40.2만 |
|---|
| 2026.07.28 | ₩11,026 | ₩11,066 | ₩11,012 | ₩11,039 | +0.12% | 71.1만 |
|---|
| 2026.07.27 | ₩11,066 | ₩11,066 | ₩11,026 | ₩11,026 | -0.36% | 26.2만 |
|---|
| 2026.07.24 | ₩10,999 | ₩11,046 | ₩10,972 | ₩11,012 | +0.12% | 36.9만 |
|---|
| 2026.07.23 | ₩11,026 | ₩11,046 | ₩10,986 | ₩11,026 | 0.00% | 43.1만 |
|---|
| 2026.07.22 | ₩10,986 | ₩11,039 | ₩10,986 | ₩11,039 | +0.49% | 27.2만 |
|---|
| 2026.07.21 | ₩10,945 | ₩11,012 | ₩10,905 | ₩10,986 | +0.37% | 20만 |
|---|
| 2026.07.20 | ₩10,932 | ₩10,932 | ₩10,879 | ₩10,919 | -0.12% | 61.5만 |
|---|
| 2026.07.17 | ₩10,919 | ₩10,972 | ₩10,879 | ₩10,905 | -0.12% | 111.1만 |
|---|
| 2026.07.16 | ₩10,919 | ₩10,932 | ₩10,852 | ₩10,919 | 0.00% | 51.3만 |
|---|
| 2026.07.15 | ₩10,972 | ₩11,006 | ₩10,872 | ₩10,919 | -0.49% | 69.5만 |
|---|
| 2026.07.14 | ₩11,039 | ₩11,053 | ₩10,952 | ₩10,986 | -0.48% | 74.8만 |
|---|
| 2026.07.13 | ₩11,059 | ₩11,106 | ₩10,986 | ₩10,999 | -0.54% | 65.2만 |
|---|
| 2026.07.10 | ₩10,959 | ₩11,093 | ₩10,959 | ₩11,079 | +1.10% | 97.1만 |
|---|
| 2026.07.09 | ₩10,892 | ₩10,919 | ₩10,852 | ₩10,919 | +0.25% | 78.2만 |
|---|
| 2026.07.08 | ₩10,959 | ₩10,959 | ₩10,852 | ₩10,892 | -0.61% | 111.2만 |
|---|
| 2026.07.07 | ₩11,039 | ₩11,039 | ₩10,845 | ₩10,905 | -1.21% | 160.8만 |
|---|
| 2026.07.06 | ₩11,012 | ₩11,059 | ₩10,992 | ₩11,053 | +0.36% | 102.4만 |
|---|
| 2026.07.02 | ₩11,012 | ₩11,079 | ₩10,979 | ₩10,999 | -0.12% | 107.6만 |
|---|
| 2026.07.01 | ₩10,986 | ₩11,032 | ₩10,952 | ₩10,972 | -0.12% | 266.6만 |
|---|
| 2026.06.30 | ₩10,972 | ₩11,046 | ₩10,972 | ₩11,026 | +0.49% | 108.4만 |
|---|
| 2026.06.29 | ₩11,026 | ₩11,039 | ₩10,959 | ₩10,986 | -0.36% | 64.3만 |
|---|
| 2026.06.26 | ₩11,012 | ₩11,059 | ₩10,979 | ₩11,026 | +0.12% | 82.6만 |
|---|
| 2026.06.25 | ₩10,972 | ₩11,066 | ₩10,959 | ₩11,026 | +0.49% | 131만 |
|---|
| 2026.06.24 | ₩11,026 | ₩11,032 | ₩10,939 | ₩10,945 | -0.73% | 141.4만 |
|---|
| 2026.06.23 | ₩10,865 | ₩11,026 | ₩10,825 | ₩11,026 | +1.48% | 154.2만 |
|---|
| 2026.06.22 | ₩10,919 | ₩11,026 | ₩10,838 | ₩10,838 | -0.74% | 333.5만 |
|---|
| 2026.06.18 | ₩10,945 | ₩11,012 | ₩10,892 | ₩10,892 | -0.49% | 202.9만 |
|---|
| 2026.06.17 | ₩11,053 | ₩11,079 | ₩10,872 | ₩10,972 | -0.73% | 202.6만 |
|---|
| 2026.06.16 | ₩11,053 | ₩11,093 | ₩11,053 | ₩11,053 | 0.00% | 100.5만 |
|---|
| 2026.06.15 | ₩11,186 | ₩11,186 | ₩11,053 | ₩11,053 | -1.20% | 68.5만 |
|---|
| 2026.06.12 | ₩11,146 | ₩11,186 | ₩11,053 | ₩11,186 | +0.36% | 236.6만 |
|---|
| 2026.06.11 | ₩11,119 | ₩11,119 | ₩11,079 | ₩11,093 | -0.24% | 249.4만 |
|---|
| 2026.06.10 | ₩11,053 | ₩11,126 | ₩11,053 | ₩11,106 | +0.48% | 72.6만 |
|---|
| 2026.06.09 | ₩11,106 | ₩11,166 | ₩11,039 | ₩11,053 | -0.48% | 345.4만 |
|---|
| 2026.06.08 | ₩11,106 | ₩11,131 | ₩11,093 | ₩11,106 | 0.00% | 54.6만 |
|---|
| 2026.06.05 | ₩11,106 | ₩11,126 | ₩11,099 | ₩11,106 | 0.00% | 103.1만 |
|---|
| 2026.06.04 | ₩11,093 | ₩11,140 | ₩11,086 | ₩11,106 | +0.12% | 83.3만 |
|---|
| 2026.06.03 | ₩11,133 | ₩11,160 | ₩11,106 | ₩11,106 | -0.24% | 86.4만 |
|---|
| 2026.06.02 | ₩11,133 | ₩11,180 | ₩11,066 | ₩11,173 | +0.36% | 165.7만 |
|---|
| 2026.06.01 | ₩11,093 | ₩11,173 | ₩11,079 | ₩11,160 | +0.60% | 35.4만 |
|---|
| 2026.05.29 | ₩11,133 | ₩11,186 | ₩11,079 | ₩11,106 | -0.24% | 105만 |
|---|
| 2026.05.28 | ₩11,133 | ₩11,173 | ₩11,119 | ₩11,146 | +0.12% | 156.1만 |
|---|
| 2026.05.27 | ₩11,186 | ₩11,226 | ₩11,106 | ₩11,133 | -0.48% | 77.5만 |
|---|
| 2026.05.26 | ₩11,240 | ₩11,247 | ₩11,146 | ₩11,200 | -0.36% | 133.8만 |
|---|
| 2026.05.22 | ₩11,106 | ₩11,240 | ₩11,106 | ₩11,226 | +1.08% | 166.6만 |
|---|
| 2026.05.21 | ₩11,053 | ₩11,160 | ₩11,053 | ₩11,119 | +0.61% | 123.9만 |
|---|
| 2026.05.20 | ₩11,053 | ₩11,106 | ₩11,026 | ₩11,066 | +0.12% | 72만 |
|---|
| 2026.05.19 | ₩11,026 | ₩11,053 | ₩11,019 | ₩11,053 | +0.24% | 36.2만 |
|---|
| 2026.05.18 | ₩10,999 | ₩11,039 | ₩10,999 | ₩11,026 | +0.24% | 265.9만 |
|---|
| 2026.05.15 | ₩11,012 | ₩11,039 | ₩10,992 | ₩11,026 | +0.12% | 177.4만 |
|---|
| 2026.05.14 | ₩11,053 | ₩11,053 | ₩10,986 | ₩10,999 | -0.48% | 184.2만 |
|---|
| 2026.05.13 | ₩11,039 | ₩11,039 | ₩10,986 | ₩11,039 | 0.00% | 185.4만 |
|---|
| 2026.05.12 | ₩11,026 | ₩11,053 | ₩11,026 | ₩11,053 | +0.24% | 96.2만 |
|---|
| 2026.05.11 | ₩11,039 | ₩11,053 | ₩11,012 | ₩11,026 | -0.12% | 77.8만 |
|---|
| 2026.05.08 | ₩11,039 | ₩11,053 | ₩11,024 | ₩11,026 | -0.12% | 39.6만 |
|---|
| 2026.05.07 | ₩10,959 | ₩11,046 | ₩10,959 | ₩11,012 | +0.49% | 183.1만 |
|---|
| 2026.05.06 | ₩10,932 | ₩11,012 | ₩10,932 | ₩10,972 | +0.37% | 87만 |
|---|
| 2026.05.05 | ₩10,986 | ₩11,026 | ₩10,919 | ₩10,932 | -0.49% | 111.1만 |
|---|
| 2026.05.04 | ₩10,945 | ₩11,039 | ₩10,945 | ₩10,986 | +0.37% | 56.1만 |
|---|
| 2026.05.01 | ₩11,026 | ₩11,026 | ₩10,959 | ₩10,972 | -0.49% | 86.3만 |
|---|
| 2026.04.30 | ₩10,972 | ₩11,019 | ₩10,945 | ₩10,986 | +0.12% | 80.2만 |
|---|
| 2026.04.29 | ₩11,039 | ₩11,053 | ₩10,885 | ₩10,932 | -0.97% | 148.2만 |
|---|
| 2026.04.28 | ₩11,053 | ₩11,053 | ₩10,986 | ₩11,039 | -0.12% | 72.8만 |
|---|
| 2026.04.27 | ₩11,039 | ₩11,053 | ₩11,039 | ₩11,039 | 0.00% | 60.8만 |
|---|
| 2026.04.24 | ₩10,999 | ₩11,053 | ₩10,986 | ₩11,039 | +0.36% | 193.7만 |
|---|
| 2026.04.23 | ₩11,039 | ₩11,053 | ₩10,992 | ₩10,999 | -0.36% | 82.4만 |
|---|
| 2026.04.22 | ₩11,039 | ₩11,053 | ₩11,012 | ₩11,039 | 0.00% | 81.4만 |
|---|
| 2026.04.21 | ₩11,039 | ₩11,053 | ₩11,026 | ₩11,039 | 0.00% | 74.5만 |
|---|
| 2026.04.20 | ₩11,053 | ₩11,066 | ₩11,039 | ₩11,039 | -0.12% | 64.8만 |
|---|
| 2026.04.17 | ₩11,039 | ₩11,079 | ₩11,039 | ₩11,039 | 0.00% | 47.9만 |
|---|
| 2026.04.16 | ₩11,039 | ₩11,079 | ₩11,026 | ₩11,039 | 0.00% | 52.5만 |
|---|
| 2026.04.15 | ₩11,039 | ₩11,053 | ₩11,039 | ₩11,053 | +0.12% | 46.5만 |
|---|
| 2026.04.14 | ₩11,039 | ₩11,053 | ₩11,026 | ₩11,039 | 0.00% | 62.8만 |
|---|
| 2026.04.13 | ₩11,026 | ₩11,053 | ₩11,026 | ₩11,039 | +0.12% | 52.6만 |
|---|
| 2026.04.10 | ₩11,039 | ₩11,053 | ₩11,000 | ₩11,026 | -0.12% | 48.4만 |
|---|
| 2026.04.09 | ₩11,093 | ₩11,106 | ₩11,012 | ₩11,012 | -0.72% | 51.4만 |
|---|
| 2026.04.08 | ₩11,093 | ₩11,093 | ₩11,026 | ₩11,053 | -0.36% | 112.6만 |
|---|
| 2026.04.07 | ₩11,119 | ₩11,121 | ₩10,999 | ₩11,039 | -0.72% | 103만 |
|---|
| 2026.04.06 | ₩11,093 | ₩11,153 | ₩11,039 | ₩11,119 | +0.24% | 166.8만 |
|---|
| 2026.04.02 | ₩10,999 | ₩11,133 | ₩10,999 | ₩11,093 | +0.85% | 170.5만 |
|---|
| 2026.04.01 | ₩11,039 | ₩11,073 | ₩10,986 | ₩11,039 | 0.00% | 56.7만 |
|---|
| 2026.03.31 | ₩11,066 | ₩11,079 | ₩10,972 | ₩11,012 | -0.48% | 159.7만 |
|---|
| 2026.03.30 | ₩11,039 | ₩11,066 | ₩10,972 | ₩11,012 | -0.24% | 54.3만 |
|---|
| 2026.03.27 | ₩10,986 | ₩11,032 | ₩10,972 | ₩10,986 | 0.00% | 82.9만 |
|---|
| 2026.03.26 | ₩10,972 | ₩11,026 | ₩10,932 | ₩10,986 | +0.12% | 227.5만 |
|---|
| 2026.03.25 | ₩11,066 | ₩11,066 | ₩10,972 | ₩11,026 | -0.36% | 356.6만 |
|---|
| 2026.03.24 | ₩10,986 | ₩11,153 | ₩10,972 | ₩11,026 | +0.37% | 241.7만 |
|---|
| 2026.03.23 | ₩10,972 | ₩11,039 | ₩10,905 | ₩11,026 | +0.49% | 175.3만 |
|---|
| 2026.03.20 | ₩10,932 | ₩11,093 | ₩10,905 | ₩10,986 | +0.49% | 204.8만 |
|---|
| 2026.03.19 | ₩10,972 | ₩11,082 | ₩10,945 | ₩10,959 | -0.12% | 126.8만 |
|---|
| 2026.03.18 | ₩10,919 | ₩11,066 | ₩10,892 | ₩11,039 | +1.10% | 136.3만 |
|---|
| 2026.03.17 | ₩10,932 | ₩11,026 | ₩10,865 | ₩10,999 | +0.61% | 152.6만 |
|---|
| 2026.03.16 | ₩10,986 | ₩10,986 | ₩10,718 | ₩10,838 | -1.34% | 135.1만 |
|---|
| 2026.03.13 | ₩10,972 | ₩10,975 | ₩10,892 | ₩10,972 | 0.00% | 155만 |
|---|
| 2026.03.12 | ₩10,892 | ₩10,959 | ₩10,879 | ₩10,919 | +0.25% | 220.6만 |
|---|
| 2026.03.11 | ₩10,892 | ₩10,959 | ₩10,865 | ₩10,892 | 0.00% | 199만 |
|---|
| 2026.03.10 | ₩10,945 | ₩10,992 | ₩10,905 | ₩10,932 | -0.12% | 150.1만 |
|---|
| 2026.03.09 | ₩10,772 | ₩10,972 | ₩10,731 | ₩10,945 | +1.61% | 176.5만 |
|---|
| 2026.03.06 | ₩10,731 | ₩10,912 | ₩10,731 | ₩10,812 | +0.75% | 135.9만 |
|---|
| 2026.03.05 | ₩10,705 | ₩10,932 | ₩10,705 | ₩10,825 | +1.13% | 381.4만 |
|---|
| 2026.03.04 | ₩10,678 | ₩10,758 | ₩10,656 | ₩10,758 | +0.75% | 496.1만 |
|---|
| 2026.03.03 | ₩10,571 | ₩10,691 | ₩10,571 | ₩10,678 | +1.01% | 617.3만 |
|---|
| 2026.03.02 | ₩10,531 | ₩10,711 | ₩10,517 | ₩10,531 | 0.00% | 538.5만 |
|---|
| 2026.02.27 | ₩10,678 | ₩10,745 | ₩10,678 | ₩10,705 | +0.25% | 288.2만 |
|---|
| 2026.02.26 | ₩10,678 | ₩10,745 | ₩10,678 | ₩10,705 | +0.25% | 192.4만 |
|---|
| 2026.02.25 | ₩10,705 | ₩10,758 | ₩10,638 | ₩10,718 | +0.13% | 382.8만 |
|---|
| 2026.02.24 | ₩10,705 | ₩10,751 | ₩10,638 | ₩10,678 | -0.25% | 225.3만 |
|---|
| 2026.02.23 | ₩10,731 | ₩10,772 | ₩10,571 | ₩10,598 | -1.25% | 257.1만 |
|---|
| 2026.02.20 | ₩10,731 | ₩10,852 | ₩10,705 | ₩10,731 | 0.00% | 689.6만 |
|---|
| 2026.02.19 | ₩10,691 | ₩10,798 | ₩10,644 | ₩10,772 | +0.75% | 649.4만 |
|---|
| 2026.02.18 | ₩10,798 | ₩10,812 | ₩10,598 | ₩10,705 | -0.87% | 695.5만 |
|---|
| 2026.02.17 | ₩11,012 | ₩11,106 | ₩10,785 | ₩10,838 | -1.58% | 266.5만 |
|---|
| 2026.02.13 | ₩11,053 | ₩11,213 | ₩10,865 | ₩11,093 | +0.36% | 55.9만 |
|---|
| 2026.02.12 | ₩11,334 | ₩11,692 | ₩11,019 | ₩11,079 | -2.24% | 136.4만 |
|---|
| 2026.02.11 | ₩11,213 | ₩11,320 | ₩10,932 | ₩11,293 | +0.72% | 102.2만 |
|---|
| 2026.02.10 | ₩11,507 | ₩11,507 | ₩11,133 | ₩11,146 | -3.14% | 110.3만 |
|---|
| 2026.02.09 | ₩11,093 | ₩11,481 | ₩10,945 | ₩11,414 | +2.90% | 153.9만 |
|---|
| 2026.02.06 | ₩10,624 | ₩11,093 | ₩10,564 | ₩10,999 | +3.53% | 118.5만 |
|---|
| 2026.02.05 | ₩10,825 | ₩10,865 | ₩10,410 | ₩10,477 | -3.21% | 120.7만 |
|---|
| 2026.02.04 | ₩11,601 | ₩11,601 | ₩10,879 | ₩11,012 | -5.07% | 92.4만 |
|---|
| 2026.02.03 | ₩11,922 | ₩11,976 | ₩11,320 | ₩11,561 | -3.03% | 167.6만 |
|---|
| 2026.02.02 | ₩10,638 | ₩11,768 | ₩10,638 | ₩11,681 | +9.81% | 177.9만 |
|---|
| 2026.01.30 | ₩10,651 | ₩10,905 | ₩10,524 | ₩10,691 | +0.38% | 95.1만 |
|---|
| 2026.01.29 | ₩10,772 | ₩10,860 | ₩10,544 | ₩10,705 | -0.62% | 65.7만 |
|---|
| 2026.01.28 | ₩10,705 | ₩10,718 | ₩10,397 | ₩10,638 | -0.63% | 116.4만 |
|---|
| 2026.01.27 | ₩10,531 | ₩10,691 | ₩10,397 | ₩10,598 | +0.64% | 90.7만 |
|---|
| 2026.01.26 | ₩10,330 | ₩10,531 | ₩10,250 | ₩10,464 | +1.30% | 115.7만 |
|---|
| 2026.01.23 | ₩10,531 | ₩10,531 | ₩10,183 | ₩10,290 | -2.29% | 87.4만 |
|---|
| 2026.01.22 | ₩10,370 | ₩10,644 | ₩10,250 | ₩10,584 | +2.06% | 104.8만 |
|---|
| 2026.01.21 | ₩10,036 | ₩10,276 | ₩10,013 | ₩10,276 | +2.40% | 169.1만 |
|---|
| 2026.01.20 | ₩9,942 | ₩10,056 | ₩9,781 | ₩10,009 | +0.67% | 167.4만 |
|---|
| 2026.01.16 | ₩10,169 | ₩10,263 | ₩10,016 | ₩10,143 | -0.26% | 108.1만 |
|---|
| 2026.01.15 | ₩10,169 | ₩10,250 | ₩9,915 | ₩9,929 | -2.37% | 92.9만 |
|---|
| 2026.01.14 | ₩10,705 | ₩10,721 | ₩10,036 | ₩10,116 | -5.50% | 146.9만 |
|---|
| 2026.01.13 | ₩10,089 | ₩10,986 | ₩10,089 | ₩10,758 | +6.63% | 284.6만 |
|---|
| 2026.01.12 | ₩10,116 | ₩10,169 | ₩9,822 | ₩10,169 | +0.53% | 97.6만 |
|---|
| 2026.01.09 | ₩10,317 | ₩10,330 | ₩10,076 | ₩10,129 | -1.82% | 72.9만 |
|---|
| 2026.01.08 | ₩10,169 | ₩10,450 | ₩10,062 | ₩10,330 | +1.58% | 187.4만 |
|---|
| 2026.01.07 | ₩9,969 | ₩10,330 | ₩9,862 | ₩10,223 | +2.55% | 211.7만 |
|---|
| 2026.01.06 | ₩9,688 | ₩10,016 | ₩9,688 | ₩9,942 | +2.62% | 179.8만 |
|---|
| 2026.01.05 | ₩9,822 | ₩10,008 | ₩9,487 | ₩9,674 | -1.50% | 91.6만 |
|---|
| 2026.01.02 | ₩10,089 | ₩10,089 | ₩9,822 | ₩9,835 | -2.52% | 109.3만 |
|---|
| 2025.12.31 | ₩9,942 | ₩10,143 | ₩9,942 | ₩9,982 | +0.40% | 95.8만 |
|---|
| 2025.12.30 | ₩9,728 | ₩10,042 | ₩9,728 | ₩9,995 | +2.75% | 76.3만 |
|---|
| 2025.12.29 | ₩9,661 | ₩9,902 | ₩9,607 | ₩9,741 | +0.83% | 61.2만 |
|---|
| 2025.12.26 | ₩9,714 | ₩9,768 | ₩9,621 | ₩9,741 | +0.28% | 39.5만 |
|---|
| 2025.12.24 | ₩9,728 | ₩9,741 | ₩9,607 | ₩9,701 | -0.28% | 24.3만 |
|---|
| 2025.12.23 | ₩9,648 | ₩9,688 | ₩9,474 | ₩9,688 | +0.42% | 57.5만 |
|---|
| 2025.12.22 | ₩9,915 | ₩9,982 | ₩9,648 | ₩9,648 | -2.70% | 65.8만 |
|---|
| 2025.12.19 | ₩9,902 | ₩10,069 | ₩9,701 | ₩9,822 | -0.81% | 96.3만 |
|---|
| 2025.12.18 | ₩9,594 | ₩9,955 | ₩9,594 | ₩9,929 | +3.49% | 125.2만 |
|---|
| 2025.12.17 | ₩9,768 | ₩9,862 | ₩9,467 | ₩9,514 | -2.60% | 91.5만 |
|---|
| 2025.12.16 | ₩9,862 | ₩9,929 | ₩9,621 | ₩9,728 | -1.36% | 45.7만 |
|---|
| 2025.12.15 | ₩9,982 | ₩10,022 | ₩9,822 | ₩9,862 | -1.21% | 112.3만 |
|---|
| 2025.12.12 | ₩10,303 | ₩10,370 | ₩9,808 | ₩9,835 | -4.55% | 123.1만 |
|---|
| 2025.12.11 | ₩10,410 | ₩10,651 | ₩10,250 | ₩10,330 | -0.77% | 105.6만 |
|---|
| 2025.12.10 | ₩10,089 | ₩10,430 | ₩9,969 | ₩10,370 | +2.79% | 101.5만 |
|---|
| 2025.12.09 | ₩10,009 | ₩10,140 | ₩9,982 | ₩10,062 | +0.53% | 91.3만 |
|---|
| 2025.12.08 | ₩10,129 | ₩10,136 | ₩9,942 | ₩10,009 | -1.19% | 67.7만 |
|---|
| 2025.12.05 | ₩9,995 | ₩10,250 | ₩9,935 | ₩10,049 | +0.54% | 98.9만 |
|---|
| 2025.12.04 | ₩9,474 | ₩10,009 | ₩9,460 | ₩9,808 | +3.53% | 389.1만 |
|---|
| 2025.12.03 | ₩9,326 | ₩9,500 | ₩9,266 | ₩9,500 | +1.87% | 59.1만 |
|---|
| 2025.12.02 | ₩9,367 | ₩9,514 | ₩9,273 | ₩9,353 | -0.14% | 88.1만 |
|---|
| 2025.12.01 | ₩9,367 | ₩9,601 | ₩9,179 | ₩9,487 | +1.29% | 77.6만 |
|---|
| 2025.11.28 | ₩9,193 | ₩9,500 | ₩9,152 | ₩9,500 | +3.35% | 58.1만 |
|---|
| 2025.11.26 | ₩9,019 | ₩9,367 | ₩9,005 | ₩9,193 | +1.93% | 81.4만 |
|---|
| 2025.11.25 | ₩8,952 | ₩9,086 | ₩8,858 | ₩8,992 | +0.45% | 68.9만 |
|---|
| 2025.11.24 | ₩8,363 | ₩8,992 | ₩8,363 | ₩8,965 | +7.20% | 95.2만 |
|---|
| 2025.11.21 | ₩8,443 | ₩8,537 | ₩8,326 | ₩8,403 | -0.48% | 87.9만 |
|---|
| 2025.11.20 | ₩8,550 | ₩8,778 | ₩8,376 | ₩8,430 | -1.41% | 99.8만 |
|---|
| 2025.11.19 | ₩8,443 | ₩8,644 | ₩8,390 | ₩8,470 | +0.32% | 97.3만 |
|---|
| 2025.11.18 | ₩8,376 | ₩8,530 | ₩8,122 | ₩8,497 | +1.44% | 77만 |
|---|
| 2025.11.17 | ₩8,350 | ₩8,470 | ₩8,162 | ₩8,363 | +0.16% | 67.4만 |
|---|
| 2025.11.14 | ₩8,109 | ₩8,577 | ₩7,640 | ₩8,350 | +2.97% | 140.3만 |
|---|
| 2025.11.13 | ₩9,086 | ₩9,088 | ₩8,330 | ₩8,604 | -5.30% | 136.1만 |
|---|
| 2025.11.12 | ₩10,129 | ₩10,705 | ₩9,072 | ₩9,206 | -9.11% | 212.8만 |
|---|
| 2025.11.11 | ₩8,698 | ₩9,126 | ₩8,657 | ₩9,005 | +3.54% | 51.4만 |
|---|
| 2025.11.10 | ₩8,885 | ₩8,938 | ₩8,704 | ₩8,724 | -1.81% | 30.4만 |
|---|
| 2025.11.07 | ₩8,577 | ₩8,858 | ₩8,524 | ₩8,845 | +3.12% | 29.7만 |
|---|
| 2025.11.06 | ₩8,845 | ₩8,845 | ₩8,483 | ₩8,577 | -3.03% | 39.4만 |
|---|
| 2025.11.05 | ₩8,791 | ₩8,925 | ₩8,724 | ₩8,871 | +0.91% | 33.6만 |
|---|
| 2025.11.04 | ₩8,952 | ₩9,025 | ₩8,657 | ₩8,885 | -0.75% | 37만 |
|---|
| 2025.11.03 | ₩9,059 | ₩9,086 | ₩8,664 | ₩8,805 | -2.81% | 47.3만 |
|---|
| 2025.10.31 | ₩8,871 | ₩9,233 | ₩8,831 | ₩9,166 | +3.32% | 39.4만 |
|---|
| 2025.10.30 | ₩9,139 | ₩9,185 | ₩8,885 | ₩8,925 | -2.34% | 21.9만 |
|---|
| 2025.10.29 | ₩9,367 | ₩9,367 | ₩9,059 | ₩9,139 | -2.43% | 35만 |
|---|
| 2025.10.28 | ₩9,152 | ₩9,367 | ₩9,032 | ₩9,300 | +1.61% | 52.7만 |
|---|
| 2025.10.27 | ₩9,166 | ₩9,179 | ₩9,037 | ₩9,152 | -0.15% | 20.7만 |
|---|
| 2025.10.24 | ₩8,992 | ₩9,119 | ₩8,885 | ₩9,072 | +0.89% | 40.4만 |
|---|
| 2025.10.23 | ₩8,818 | ₩9,019 | ₩8,818 | ₩8,992 | +1.97% | 27.9만 |
|---|
| 2025.10.22 | ₩8,871 | ₩8,871 | ₩8,671 | ₩8,751 | -1.36% | 36.9만 |
|---|
| 2025.10.21 | ₩8,992 | ₩9,019 | ₩8,845 | ₩8,885 | -1.19% | 26만 |
|---|
| 2025.10.20 | ₩8,831 | ₩9,005 | ₩8,791 | ₩8,952 | +1.36% | 32.8만 |
|---|
| 2025.10.17 | ₩9,019 | ₩9,019 | ₩8,818 | ₩8,898 | -1.34% | 24.6만 |
|---|
| 2025.10.16 | ₩9,005 | ₩9,226 | ₩8,992 | ₩9,086 | +0.89% | 41.2만 |
|---|
| 2025.10.15 | ₩8,885 | ₩8,965 | ₩8,778 | ₩8,938 | +0.60% | 33.4만 |
|---|
| 2025.10.14 | ₩8,684 | ₩8,898 | ₩8,604 | ₩8,831 | +1.69% | 34.4만 |
|---|
| 2025.10.13 | ₩8,751 | ₩8,885 | ₩8,671 | ₩8,724 | -0.31% | 36.2만 |
|---|
| 2025.10.10 | ₩8,992 | ₩9,072 | ₩8,537 | ₩8,604 | -4.32% | 51.9만 |
|---|