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 | ₩11,277 | ₩11,304 | ₩11,264 | ₩11,277 | 0.00% | 71.9만 |
| 2026.10.08 | ₩11,277 | ₩11,298 | ₩11,264 | ₩11,291 | +0.12% | 24.6만 |
| 2026.10.07 | ₩11,264 | ₩11,304 | ₩11,237 | ₩11,291 | +0.24% | 59.9만 |
| 2026.10.06 | ₩11,291 | ₩11,291 | ₩11,237 | ₩11,291 | 0.00% | 49.3만 |
| 2026.10.05 | ₩11,157 | ₩11,318 | ₩11,157 | ₩11,304 | +1.32% | 145만 |
| 2026.10.02 | ₩11,237 | ₩11,251 | ₩11,130 | ₩11,130 | -0.95% | 113만 |
| 2026.10.01 | ₩11,184 | ₩11,191 | ₩11,144 | ₩11,170 | -0.12% | 290.2만 |
| 2026.09.30 | ₩11,224 | ₩11,264 | ₩11,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,184 |
| -0.36% |
| 121.9만 |
| 2026.09.29 | ₩11,264 | ₩11,264 | ₩11,197 | ₩11,211 | -0.48% | 94.8만 |
|---|
| 2026.09.28 | ₩11,291 | ₩11,304 | ₩11,197 | ₩11,211 | -0.71% | 82.8만 |
|---|
| 2026.09.25 | ₩11,291 | ₩11,304 | ₩11,267 | ₩11,277 | -0.12% | 14.9만 |
|---|
| 2026.09.24 | ₩11,264 | ₩11,304 | ₩11,264 | ₩11,264 | 0.00% | 39.4만 |
|---|
| 2026.09.23 | ₩11,277 | ₩11,291 | ₩11,257 | ₩11,264 | -0.12% | 48.2만 |
|---|
| 2026.09.22 | ₩11,291 | ₩11,304 | ₩11,271 | ₩11,291 | 0.00% | 28.7만 |
|---|
| 2026.09.21 | ₩11,264 | ₩11,291 | ₩11,251 | ₩11,264 | 0.00% | 95.2만 |
|---|
| 2026.09.18 | ₩11,277 | ₩11,304 | ₩11,264 | ₩11,264 | -0.12% | 120.1만 |
|---|
| 2026.09.17 | ₩11,251 | ₩11,304 | ₩11,251 | ₩11,304 | +0.48% | 67.8만 |
|---|
| 2026.09.16 | ₩11,304 | ₩11,304 | ₩11,264 | ₩11,264 | -0.36% | 38.5만 |
|---|
| 2026.09.15 | ₩11,277 | ₩11,344 | ₩11,264 | ₩11,318 | +0.36% | 53만 |
|---|
| 2026.09.14 | ₩11,318 | ₩11,331 | ₩11,264 | ₩11,291 | -0.24% | 85.9만 |
|---|
| 2026.09.11 | ₩11,344 | ₩11,351 | ₩11,318 | ₩11,331 | -0.12% | 124.2만 |
|---|
| 2026.09.10 | ₩11,318 | ₩11,344 | ₩11,318 | ₩11,331 | +0.12% | 171.5만 |
|---|
| 2026.09.09 | ₩11,344 | ₩11,351 | ₩11,318 | ₩11,318 | -0.24% | 86.5만 |
|---|
| 2026.09.08 | ₩11,304 | ₩11,371 | ₩11,264 | ₩11,358 | +0.47% | 135.2만 |
|---|
| 2026.09.04 | ₩11,331 | ₩11,398 | ₩11,318 | ₩11,331 | 0.00% | 94.2만 |
|---|
| 2026.09.03 | ₩11,277 | ₩11,358 | ₩11,251 | ₩11,331 | +0.47% | 191.7만 |
|---|
| 2026.09.02 | ₩11,251 | ₩11,277 | ₩11,251 | ₩11,277 | +0.24% | 295.4만 |
|---|
| 2026.09.01 | ₩11,197 | ₩11,291 | ₩11,197 | ₩11,237 | +0.36% | 294.1만 |
|---|
| 2026.08.31 | ₩11,184 | ₩11,251 | ₩11,157 | ₩11,251 | +0.60% | 71.9만 |
|---|
| 2026.08.28 | ₩11,170 | ₩11,197 | ₩11,170 | ₩11,184 | +0.12% | 70만 |
|---|
| 2026.08.27 | ₩11,157 | ₩11,211 | ₩11,144 | ₩11,144 | -0.12% | 87.8만 |
|---|
| 2026.08.26 | ₩11,144 | ₩11,184 | ₩11,144 | ₩11,184 | +0.36% | 145.9만 |
|---|
| 2026.08.25 | ₩11,184 | ₩11,184 | ₩11,130 | ₩11,157 | -0.24% | 133.4만 |
|---|
| 2026.08.24 | ₩11,184 | ₩11,251 | ₩11,104 | ₩11,130 | -0.48% | 160.8만 |
|---|
| 2026.08.21 | ₩11,170 | ₩11,251 | ₩11,170 | ₩11,237 | +0.60% | 165.8만 |
|---|
| 2026.08.20 | ₩11,130 | ₩11,184 | ₩11,130 | ₩11,184 | +0.48% | 49.8만 |
|---|
| 2026.08.19 | ₩11,144 | ₩11,170 | ₩11,117 | ₩11,144 | 0.00% | 42.7만 |
|---|
| 2026.08.18 | ₩11,157 | ₩11,157 | ₩11,117 | ₩11,144 | -0.12% | 140.2만 |
|---|
| 2026.08.17 | ₩11,144 | ₩11,170 | ₩11,144 | ₩11,144 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩11,130 | ₩11,170 | ₩11,130 | ₩11,144 | +0.12% | 69만 |
|---|
| 2026.08.13 | ₩11,157 | ₩11,170 | ₩11,104 | ₩11,117 | -0.36% | 43.1만 |
|---|
| 2026.08.12 | ₩11,157 | ₩11,157 | ₩11,104 | ₩11,144 | -0.12% | 92만 |
|---|
| 2026.08.11 | ₩11,157 | ₩11,157 | ₩11,104 | ₩11,117 | -0.36% | 46만 |
|---|
| 2026.08.10 | ₩11,130 | ₩11,144 | ₩11,090 | ₩11,104 | -0.24% | 60.5만 |
|---|
| 2026.08.07 | ₩10,997 | ₩11,170 | ₩10,997 | ₩11,170 | +1.58% | 113.9만 |
|---|
| 2026.08.06 | ₩10,983 | ₩11,023 | ₩10,963 | ₩11,023 | +0.37% | 24.3만 |
|---|
| 2026.08.05 | ₩10,983 | ₩11,010 | ₩10,856 | ₩10,943 | -0.37% | 58.5만 |
|---|
| 2026.08.04 | ₩10,997 | ₩11,037 | ₩10,983 | ₩10,983 | -0.12% | 38.6만 |
|---|
| 2026.08.03 | ₩10,997 | ₩11,050 | ₩10,990 | ₩11,050 | +0.49% | 26.4만 |
|---|
| 2026.07.31 | ₩10,970 | ₩11,003 | ₩10,943 | ₩10,970 | 0.00% | 1427.7만 |
|---|
| 2026.07.30 | ₩11,037 | ₩11,057 | ₩10,970 | ₩10,970 | -0.61% | 33만 |
|---|
| 2026.07.29 | ₩11,063 | ₩11,063 | ₩11,023 | ₩11,063 | 0.00% | 40.2만 |
|---|
| 2026.07.28 | ₩11,023 | ₩11,063 | ₩11,010 | ₩11,037 | +0.12% | 71.1만 |
|---|
| 2026.07.27 | ₩11,063 | ₩11,063 | ₩11,023 | ₩11,023 | -0.36% | 26.2만 |
|---|
| 2026.07.24 | ₩10,997 | ₩11,043 | ₩10,970 | ₩11,010 | +0.12% | 36.9만 |
|---|
| 2026.07.23 | ₩11,023 | ₩11,043 | ₩10,983 | ₩11,023 | 0.00% | 43.1만 |
|---|
| 2026.07.22 | ₩10,983 | ₩11,037 | ₩10,983 | ₩11,037 | +0.49% | 27.2만 |
|---|
| 2026.07.21 | ₩10,943 | ₩11,010 | ₩10,903 | ₩10,983 | +0.37% | 20만 |
|---|
| 2026.07.20 | ₩10,930 | ₩10,930 | ₩10,876 | ₩10,916 | -0.12% | 61.5만 |
|---|
| 2026.07.17 | ₩10,916 | ₩10,970 | ₩10,876 | ₩10,903 | -0.12% | 111.1만 |
|---|
| 2026.07.16 | ₩10,916 | ₩10,930 | ₩10,849 | ₩10,916 | 0.00% | 51.3만 |
|---|
| 2026.07.15 | ₩10,970 | ₩11,003 | ₩10,869 | ₩10,916 | -0.49% | 69.5만 |
|---|
| 2026.07.14 | ₩11,037 | ₩11,050 | ₩10,950 | ₩10,983 | -0.48% | 74.8만 |
|---|
| 2026.07.13 | ₩11,057 | ₩11,104 | ₩10,983 | ₩10,997 | -0.54% | 65.2만 |
|---|
| 2026.07.10 | ₩10,956 | ₩11,090 | ₩10,956 | ₩11,077 | +1.10% | 97.1만 |
|---|
| 2026.07.09 | ₩10,890 | ₩10,916 | ₩10,849 | ₩10,916 | +0.25% | 78.2만 |
|---|
| 2026.07.08 | ₩10,956 | ₩10,956 | ₩10,849 | ₩10,890 | -0.61% | 111.2만 |
|---|
| 2026.07.07 | ₩11,037 | ₩11,037 | ₩10,843 | ₩10,903 | -1.21% | 160.8만 |
|---|
| 2026.07.06 | ₩11,010 | ₩11,057 | ₩10,990 | ₩11,050 | +0.36% | 102.4만 |
|---|
| 2026.07.02 | ₩11,010 | ₩11,077 | ₩10,976 | ₩10,997 | -0.12% | 107.6만 |
|---|
| 2026.07.01 | ₩10,983 | ₩11,030 | ₩10,950 | ₩10,970 | -0.12% | 266.6만 |
|---|
| 2026.06.30 | ₩10,970 | ₩11,043 | ₩10,970 | ₩11,023 | +0.49% | 108.4만 |
|---|
| 2026.06.29 | ₩11,023 | ₩11,037 | ₩10,956 | ₩10,983 | -0.36% | 64.3만 |
|---|
| 2026.06.26 | ₩11,010 | ₩11,057 | ₩10,976 | ₩11,023 | +0.12% | 82.6만 |
|---|
| 2026.06.25 | ₩10,970 | ₩11,063 | ₩10,956 | ₩11,023 | +0.49% | 131만 |
|---|
| 2026.06.24 | ₩11,023 | ₩11,030 | ₩10,936 | ₩10,943 | -0.73% | 141.4만 |
|---|
| 2026.06.23 | ₩10,863 | ₩11,023 | ₩10,823 | ₩11,023 | +1.48% | 154.2만 |
|---|
| 2026.06.22 | ₩10,916 | ₩11,023 | ₩10,836 | ₩10,836 | -0.74% | 333.5만 |
|---|
| 2026.06.18 | ₩10,943 | ₩11,010 | ₩10,890 | ₩10,890 | -0.49% | 202.9만 |
|---|
| 2026.06.17 | ₩11,050 | ₩11,077 | ₩10,869 | ₩10,970 | -0.73% | 202.6만 |
|---|
| 2026.06.16 | ₩11,050 | ₩11,090 | ₩11,050 | ₩11,050 | 0.00% | 100.5만 |
|---|
| 2026.06.15 | ₩11,184 | ₩11,184 | ₩11,050 | ₩11,050 | -1.20% | 68.5만 |
|---|
| 2026.06.12 | ₩11,144 | ₩11,184 | ₩11,050 | ₩11,184 | +0.36% | 236.6만 |
|---|
| 2026.06.11 | ₩11,117 | ₩11,117 | ₩11,077 | ₩11,090 | -0.24% | 249.4만 |
|---|
| 2026.06.10 | ₩11,050 | ₩11,124 | ₩11,050 | ₩11,104 | +0.48% | 72.6만 |
|---|
| 2026.06.09 | ₩11,104 | ₩11,164 | ₩11,037 | ₩11,050 | -0.48% | 345.4만 |
|---|
| 2026.06.08 | ₩11,104 | ₩11,129 | ₩11,090 | ₩11,104 | 0.00% | 54.6만 |
|---|
| 2026.06.05 | ₩11,104 | ₩11,124 | ₩11,097 | ₩11,104 | 0.00% | 103.1만 |
|---|
| 2026.06.04 | ₩11,090 | ₩11,137 | ₩11,084 | ₩11,104 | +0.12% | 83.3만 |
|---|
| 2026.06.03 | ₩11,130 | ₩11,157 | ₩11,104 | ₩11,104 | -0.24% | 86.4만 |
|---|
| 2026.06.02 | ₩11,130 | ₩11,177 | ₩11,063 | ₩11,170 | +0.36% | 165.7만 |
|---|
| 2026.06.01 | ₩11,090 | ₩11,170 | ₩11,077 | ₩11,157 | +0.60% | 35.4만 |
|---|
| 2026.05.29 | ₩11,130 | ₩11,184 | ₩11,077 | ₩11,104 | -0.24% | 105만 |
|---|
| 2026.05.28 | ₩11,130 | ₩11,170 | ₩11,117 | ₩11,144 | +0.12% | 156.1만 |
|---|
| 2026.05.27 | ₩11,184 | ₩11,224 | ₩11,104 | ₩11,130 | -0.48% | 77.5만 |
|---|
| 2026.05.26 | ₩11,237 | ₩11,244 | ₩11,144 | ₩11,197 | -0.36% | 133.8만 |
|---|
| 2026.05.22 | ₩11,104 | ₩11,237 | ₩11,104 | ₩11,224 | +1.08% | 166.6만 |
|---|
| 2026.05.21 | ₩11,050 | ₩11,157 | ₩11,050 | ₩11,117 | +0.61% | 123.9만 |
|---|
| 2026.05.20 | ₩11,050 | ₩11,104 | ₩11,023 | ₩11,063 | +0.12% | 72만 |
|---|
| 2026.05.19 | ₩11,023 | ₩11,050 | ₩11,017 | ₩11,050 | +0.24% | 36.2만 |
|---|
| 2026.05.18 | ₩10,997 | ₩11,037 | ₩10,997 | ₩11,023 | +0.24% | 265.9만 |
|---|
| 2026.05.15 | ₩11,010 | ₩11,037 | ₩10,990 | ₩11,023 | +0.12% | 177.4만 |
|---|
| 2026.05.14 | ₩11,050 | ₩11,050 | ₩10,983 | ₩10,997 | -0.48% | 184.2만 |
|---|
| 2026.05.13 | ₩11,037 | ₩11,037 | ₩10,983 | ₩11,037 | 0.00% | 185.4만 |
|---|
| 2026.05.12 | ₩11,023 | ₩11,050 | ₩11,023 | ₩11,050 | +0.24% | 96.2만 |
|---|
| 2026.05.11 | ₩11,037 | ₩11,050 | ₩11,010 | ₩11,023 | -0.12% | 77.8만 |
|---|
| 2026.05.08 | ₩11,037 | ₩11,050 | ₩11,022 | ₩11,023 | -0.12% | 39.6만 |
|---|
| 2026.05.07 | ₩10,956 | ₩11,043 | ₩10,956 | ₩11,010 | +0.49% | 183.1만 |
|---|
| 2026.05.06 | ₩10,930 | ₩11,010 | ₩10,930 | ₩10,970 | +0.37% | 87만 |
|---|
| 2026.05.05 | ₩10,983 | ₩11,023 | ₩10,916 | ₩10,930 | -0.49% | 111.1만 |
|---|
| 2026.05.04 | ₩10,943 | ₩11,037 | ₩10,943 | ₩10,983 | +0.37% | 56.1만 |
|---|
| 2026.05.01 | ₩11,023 | ₩11,023 | ₩10,956 | ₩10,970 | -0.49% | 86.3만 |
|---|
| 2026.04.30 | ₩10,970 | ₩11,017 | ₩10,943 | ₩10,983 | +0.12% | 80.2만 |
|---|
| 2026.04.29 | ₩11,037 | ₩11,050 | ₩10,883 | ₩10,930 | -0.97% | 148.2만 |
|---|
| 2026.04.28 | ₩11,050 | ₩11,050 | ₩10,983 | ₩11,037 | -0.12% | 72.8만 |
|---|
| 2026.04.27 | ₩11,037 | ₩11,050 | ₩11,037 | ₩11,037 | 0.00% | 60.8만 |
|---|
| 2026.04.24 | ₩10,997 | ₩11,050 | ₩10,983 | ₩11,037 | +0.36% | 193.7만 |
|---|
| 2026.04.23 | ₩11,037 | ₩11,050 | ₩10,990 | ₩10,997 | -0.36% | 82.4만 |
|---|
| 2026.04.22 | ₩11,037 | ₩11,050 | ₩11,010 | ₩11,037 | 0.00% | 81.4만 |
|---|
| 2026.04.21 | ₩11,037 | ₩11,050 | ₩11,023 | ₩11,037 | 0.00% | 74.5만 |
|---|
| 2026.04.20 | ₩11,050 | ₩11,063 | ₩11,037 | ₩11,037 | -0.12% | 64.8만 |
|---|
| 2026.04.17 | ₩11,037 | ₩11,077 | ₩11,037 | ₩11,037 | 0.00% | 47.9만 |
|---|
| 2026.04.16 | ₩11,037 | ₩11,077 | ₩11,023 | ₩11,037 | 0.00% | 52.5만 |
|---|
| 2026.04.15 | ₩11,037 | ₩11,050 | ₩11,037 | ₩11,050 | +0.12% | 46.5만 |
|---|
| 2026.04.14 | ₩11,037 | ₩11,050 | ₩11,023 | ₩11,037 | 0.00% | 62.8만 |
|---|
| 2026.04.13 | ₩11,023 | ₩11,050 | ₩11,023 | ₩11,037 | +0.12% | 52.6만 |
|---|
| 2026.04.10 | ₩11,037 | ₩11,050 | ₩10,998 | ₩11,023 | -0.12% | 48.4만 |
|---|
| 2026.04.09 | ₩11,090 | ₩11,104 | ₩11,010 | ₩11,010 | -0.72% | 51.4만 |
|---|
| 2026.04.08 | ₩11,090 | ₩11,090 | ₩11,023 | ₩11,050 | -0.36% | 112.6만 |
|---|
| 2026.04.07 | ₩11,117 | ₩11,118 | ₩10,997 | ₩11,037 | -0.72% | 103만 |
|---|
| 2026.04.06 | ₩11,090 | ₩11,150 | ₩11,037 | ₩11,117 | +0.24% | 166.8만 |
|---|
| 2026.04.02 | ₩10,997 | ₩11,130 | ₩10,997 | ₩11,090 | +0.85% | 170.5만 |
|---|
| 2026.04.01 | ₩11,037 | ₩11,070 | ₩10,983 | ₩11,037 | 0.00% | 56.7만 |
|---|
| 2026.03.31 | ₩11,063 | ₩11,077 | ₩10,970 | ₩11,010 | -0.48% | 159.7만 |
|---|
| 2026.03.30 | ₩11,037 | ₩11,063 | ₩10,970 | ₩11,010 | -0.24% | 54.3만 |
|---|
| 2026.03.27 | ₩10,983 | ₩11,030 | ₩10,970 | ₩10,983 | 0.00% | 82.9만 |
|---|
| 2026.03.26 | ₩10,970 | ₩11,023 | ₩10,930 | ₩10,983 | +0.12% | 227.5만 |
|---|
| 2026.03.25 | ₩11,063 | ₩11,063 | ₩10,970 | ₩11,023 | -0.36% | 356.6만 |
|---|
| 2026.03.24 | ₩10,983 | ₩11,150 | ₩10,970 | ₩11,023 | +0.37% | 241.7만 |
|---|
| 2026.03.23 | ₩10,970 | ₩11,037 | ₩10,903 | ₩11,023 | +0.49% | 175.3만 |
|---|
| 2026.03.20 | ₩10,930 | ₩11,090 | ₩10,903 | ₩10,983 | +0.49% | 204.8만 |
|---|
| 2026.03.19 | ₩10,970 | ₩11,079 | ₩10,943 | ₩10,956 | -0.12% | 126.8만 |
|---|
| 2026.03.18 | ₩10,916 | ₩11,063 | ₩10,890 | ₩11,037 | +1.10% | 136.3만 |
|---|
| 2026.03.17 | ₩10,930 | ₩11,023 | ₩10,863 | ₩10,997 | +0.61% | 152.6만 |
|---|
| 2026.03.16 | ₩10,983 | ₩10,983 | ₩10,716 | ₩10,836 | -1.34% | 135.1만 |
|---|
| 2026.03.13 | ₩10,970 | ₩10,972 | ₩10,890 | ₩10,970 | 0.00% | 155만 |
|---|
| 2026.03.12 | ₩10,890 | ₩10,956 | ₩10,876 | ₩10,916 | +0.25% | 220.6만 |
|---|
| 2026.03.11 | ₩10,890 | ₩10,956 | ₩10,863 | ₩10,890 | 0.00% | 199만 |
|---|
| 2026.03.10 | ₩10,943 | ₩10,990 | ₩10,903 | ₩10,930 | -0.12% | 150.1만 |
|---|
| 2026.03.09 | ₩10,769 | ₩10,970 | ₩10,729 | ₩10,943 | +1.61% | 176.5만 |
|---|
| 2026.03.06 | ₩10,729 | ₩10,910 | ₩10,729 | ₩10,809 | +0.75% | 135.9만 |
|---|
| 2026.03.05 | ₩10,702 | ₩10,930 | ₩10,702 | ₩10,823 | +1.13% | 381.4만 |
|---|
| 2026.03.04 | ₩10,675 | ₩10,756 | ₩10,654 | ₩10,756 | +0.75% | 496.1만 |
|---|
| 2026.03.03 | ₩10,568 | ₩10,689 | ₩10,568 | ₩10,675 | +1.01% | 617.3만 |
|---|
| 2026.03.02 | ₩10,528 | ₩10,709 | ₩10,515 | ₩10,528 | 0.00% | 538.5만 |
|---|
| 2026.02.27 | ₩10,675 | ₩10,742 | ₩10,675 | ₩10,702 | +0.25% | 288.2만 |
|---|
| 2026.02.26 | ₩10,675 | ₩10,742 | ₩10,675 | ₩10,702 | +0.25% | 192.4만 |
|---|
| 2026.02.25 | ₩10,702 | ₩10,756 | ₩10,635 | ₩10,716 | +0.13% | 382.8만 |
|---|
| 2026.02.24 | ₩10,702 | ₩10,749 | ₩10,635 | ₩10,675 | -0.25% | 225.3만 |
|---|
| 2026.02.23 | ₩10,729 | ₩10,769 | ₩10,568 | ₩10,595 | -1.25% | 257.1만 |
|---|
| 2026.02.20 | ₩10,729 | ₩10,849 | ₩10,702 | ₩10,729 | 0.00% | 689.6만 |
|---|
| 2026.02.19 | ₩10,689 | ₩10,796 | ₩10,642 | ₩10,769 | +0.75% | 649.4만 |
|---|
| 2026.02.18 | ₩10,796 | ₩10,809 | ₩10,595 | ₩10,702 | -0.87% | 695.5만 |
|---|
| 2026.02.17 | ₩11,010 | ₩11,104 | ₩10,783 | ₩10,836 | -1.58% | 266.5만 |
|---|
| 2026.02.13 | ₩11,050 | ₩11,211 | ₩10,863 | ₩11,090 | +0.36% | 55.9만 |
|---|
| 2026.02.12 | ₩11,331 | ₩11,690 | ₩11,017 | ₩11,077 | -2.24% | 136.4만 |
|---|
| 2026.02.11 | ₩11,211 | ₩11,318 | ₩10,930 | ₩11,291 | +0.72% | 102.2만 |
|---|
| 2026.02.10 | ₩11,505 | ₩11,505 | ₩11,130 | ₩11,144 | -3.14% | 110.3만 |
|---|
| 2026.02.09 | ₩11,090 | ₩11,478 | ₩10,943 | ₩11,411 | +2.90% | 153.9만 |
|---|
| 2026.02.06 | ₩10,622 | ₩11,090 | ₩10,562 | ₩10,997 | +3.53% | 118.5만 |
|---|
| 2026.02.05 | ₩10,823 | ₩10,863 | ₩10,408 | ₩10,475 | -3.21% | 120.7만 |
|---|
| 2026.02.04 | ₩11,599 | ₩11,599 | ₩10,876 | ₩11,010 | -5.07% | 92.4만 |
|---|
| 2026.02.03 | ₩11,920 | ₩11,973 | ₩11,318 | ₩11,558 | -3.03% | 167.6만 |
|---|
| 2026.02.02 | ₩10,635 | ₩11,766 | ₩10,635 | ₩11,679 | +9.81% | 177.9만 |
|---|
| 2026.01.30 | ₩10,649 | ₩10,903 | ₩10,522 | ₩10,689 | +0.38% | 95.1만 |
|---|
| 2026.01.29 | ₩10,769 | ₩10,857 | ₩10,542 | ₩10,702 | -0.62% | 65.7만 |
|---|
| 2026.01.28 | ₩10,702 | ₩10,716 | ₩10,395 | ₩10,635 | -0.63% | 116.4만 |
|---|
| 2026.01.27 | ₩10,528 | ₩10,689 | ₩10,395 | ₩10,595 | +0.64% | 90.7만 |
|---|
| 2026.01.26 | ₩10,328 | ₩10,528 | ₩10,247 | ₩10,461 | +1.30% | 115.7만 |
|---|
| 2026.01.23 | ₩10,528 | ₩10,528 | ₩10,181 | ₩10,288 | -2.29% | 87.4만 |
|---|
| 2026.01.22 | ₩10,368 | ₩10,642 | ₩10,247 | ₩10,582 | +2.06% | 104.8만 |
|---|
| 2026.01.21 | ₩10,033 | ₩10,274 | ₩10,011 | ₩10,274 | +2.40% | 169.1만 |
|---|
| 2026.01.20 | ₩9,940 | ₩10,053 | ₩9,779 | ₩10,007 | +0.67% | 167.4만 |
|---|
| 2026.01.16 | ₩10,167 | ₩10,261 | ₩10,013 | ₩10,140 | -0.26% | 108.1만 |
|---|
| 2026.01.15 | ₩10,167 | ₩10,247 | ₩9,913 | ₩9,926 | -2.37% | 92.9만 |
|---|
| 2026.01.14 | ₩10,702 | ₩10,718 | ₩10,033 | ₩10,114 | -5.50% | 146.9만 |
|---|
| 2026.01.13 | ₩10,087 | ₩10,983 | ₩10,087 | ₩10,756 | +6.63% | 284.6만 |
|---|
| 2026.01.12 | ₩10,114 | ₩10,167 | ₩9,819 | ₩10,167 | +0.53% | 97.6만 |
|---|
| 2026.01.09 | ₩10,314 | ₩10,328 | ₩10,073 | ₩10,127 | -1.82% | 72.9만 |
|---|
| 2026.01.08 | ₩10,167 | ₩10,448 | ₩10,060 | ₩10,328 | +1.58% | 187.4만 |
|---|
| 2026.01.07 | ₩9,966 | ₩10,328 | ₩9,859 | ₩10,221 | +2.55% | 211.7만 |
|---|
| 2026.01.06 | ₩9,686 | ₩10,013 | ₩9,686 | ₩9,940 | +2.62% | 179.8만 |
|---|
| 2026.01.05 | ₩9,819 | ₩10,005 | ₩9,485 | ₩9,672 | -1.50% | 91.6만 |
|---|
| 2026.01.02 | ₩10,087 | ₩10,087 | ₩9,819 | ₩9,833 | -2.52% | 109.3만 |
|---|
| 2025.12.31 | ₩9,940 | ₩10,140 | ₩9,940 | ₩9,980 | +0.40% | 95.8만 |
|---|
| 2025.12.30 | ₩9,726 | ₩10,040 | ₩9,726 | ₩9,993 | +2.75% | 76.3만 |
|---|
| 2025.12.29 | ₩9,659 | ₩9,900 | ₩9,605 | ₩9,739 | +0.83% | 61.2만 |
|---|
| 2025.12.26 | ₩9,712 | ₩9,766 | ₩9,619 | ₩9,739 | +0.28% | 39.5만 |
|---|
| 2025.12.24 | ₩9,726 | ₩9,739 | ₩9,605 | ₩9,699 | -0.28% | 24.3만 |
|---|
| 2025.12.23 | ₩9,645 | ₩9,686 | ₩9,471 | ₩9,686 | +0.42% | 57.5만 |
|---|
| 2025.12.22 | ₩9,913 | ₩9,980 | ₩9,645 | ₩9,645 | -2.70% | 65.8만 |
|---|
| 2025.12.19 | ₩9,900 | ₩10,067 | ₩9,699 | ₩9,819 | -0.81% | 96.3만 |
|---|
| 2025.12.18 | ₩9,592 | ₩9,953 | ₩9,592 | ₩9,926 | +3.49% | 125.2만 |
|---|
| 2025.12.17 | ₩9,766 | ₩9,859 | ₩9,465 | ₩9,512 | -2.60% | 91.5만 |
|---|
| 2025.12.16 | ₩9,859 | ₩9,926 | ₩9,619 | ₩9,726 | -1.36% | 45.7만 |
|---|
| 2025.12.15 | ₩9,980 | ₩10,020 | ₩9,819 | ₩9,859 | -1.21% | 112.3만 |
|---|
| 2025.12.12 | ₩10,301 | ₩10,368 | ₩9,806 | ₩9,833 | -4.55% | 123.1만 |
|---|
| 2025.12.11 | ₩10,408 | ₩10,649 | ₩10,247 | ₩10,328 | -0.77% | 105.6만 |
|---|
| 2025.12.10 | ₩10,087 | ₩10,428 | ₩9,966 | ₩10,368 | +2.79% | 101.5만 |
|---|
| 2025.12.09 | ₩10,007 | ₩10,138 | ₩9,980 | ₩10,060 | +0.53% | 91.3만 |
|---|
| 2025.12.08 | ₩10,127 | ₩10,134 | ₩9,940 | ₩10,007 | -1.19% | 67.7만 |
|---|
| 2025.12.05 | ₩9,993 | ₩10,247 | ₩9,933 | ₩10,047 | +0.54% | 98.9만 |
|---|
| 2025.12.04 | ₩9,471 | ₩10,007 | ₩9,458 | ₩9,806 | +3.53% | 389.1만 |
|---|
| 2025.12.03 | ₩9,324 | ₩9,498 | ₩9,264 | ₩9,498 | +1.87% | 59.1만 |
|---|
| 2025.12.02 | ₩9,364 | ₩9,512 | ₩9,271 | ₩9,351 | -0.14% | 88.1만 |
|---|
| 2025.12.01 | ₩9,364 | ₩9,599 | ₩9,177 | ₩9,485 | +1.29% | 77.6만 |
|---|
| 2025.11.28 | ₩9,191 | ₩9,498 | ₩9,150 | ₩9,498 | +3.35% | 58.1만 |
|---|
| 2025.11.26 | ₩9,017 | ₩9,364 | ₩9,003 | ₩9,191 | +1.93% | 81.4만 |
|---|
| 2025.11.25 | ₩8,950 | ₩9,084 | ₩8,856 | ₩8,990 | +0.45% | 68.9만 |
|---|
| 2025.11.24 | ₩8,361 | ₩8,990 | ₩8,361 | ₩8,963 | +7.20% | 95.2만 |
|---|
| 2025.11.21 | ₩8,441 | ₩8,535 | ₩8,324 | ₩8,401 | -0.48% | 87.9만 |
|---|
| 2025.11.20 | ₩8,548 | ₩8,776 | ₩8,375 | ₩8,428 | -1.41% | 99.8만 |
|---|
| 2025.11.19 | ₩8,441 | ₩8,642 | ₩8,388 | ₩8,468 | +0.32% | 97.3만 |
|---|
| 2025.11.18 | ₩8,375 | ₩8,528 | ₩8,120 | ₩8,495 | +1.44% | 77만 |
|---|
| 2025.11.17 | ₩8,348 | ₩8,468 | ₩8,160 | ₩8,361 | +0.16% | 67.4만 |
|---|
| 2025.11.14 | ₩8,107 | ₩8,575 | ₩7,639 | ₩8,348 | +2.97% | 140.3만 |
|---|
| 2025.11.13 | ₩9,084 | ₩9,086 | ₩8,328 | ₩8,602 | -5.30% | 136.1만 |
|---|
| 2025.11.12 | ₩10,127 | ₩10,702 | ₩9,070 | ₩9,204 | -9.11% | 212.8만 |
|---|
| 2025.11.11 | ₩8,696 | ₩9,124 | ₩8,655 | ₩9,003 | +3.54% | 51.4만 |
|---|
| 2025.11.10 | ₩8,883 | ₩8,936 | ₩8,702 | ₩8,722 | -1.81% | 30.4만 |
|---|
| 2025.11.07 | ₩8,575 | ₩8,856 | ₩8,522 | ₩8,843 | +3.12% | 29.7만 |
|---|
| 2025.11.06 | ₩8,843 | ₩8,843 | ₩8,482 | ₩8,575 | -3.03% | 39.4만 |
|---|
| 2025.11.05 | ₩8,789 | ₩8,923 | ₩8,722 | ₩8,869 | +0.91% | 33.6만 |
|---|
| 2025.11.04 | ₩8,950 | ₩9,023 | ₩8,655 | ₩8,883 | -0.75% | 37만 |
|---|
| 2025.11.03 | ₩9,057 | ₩9,084 | ₩8,662 | ₩8,803 | -2.81% | 47.3만 |
|---|
| 2025.10.31 | ₩8,869 | ₩9,231 | ₩8,829 | ₩9,164 | +3.32% | 39.4만 |
|---|
| 2025.10.30 | ₩9,137 | ₩9,183 | ₩8,883 | ₩8,923 | -2.34% | 21.9만 |
|---|
| 2025.10.29 | ₩9,364 | ₩9,364 | ₩9,057 | ₩9,137 | -2.43% | 35만 |
|---|
| 2025.10.28 | ₩9,150 | ₩9,364 | ₩9,030 | ₩9,298 | +1.61% | 52.7만 |
|---|
| 2025.10.27 | ₩9,164 | ₩9,177 | ₩9,035 | ₩9,150 | -0.15% | 20.7만 |
|---|
| 2025.10.24 | ₩8,990 | ₩9,117 | ₩8,883 | ₩9,070 | +0.89% | 40.4만 |
|---|
| 2025.10.23 | ₩8,816 | ₩9,017 | ₩8,816 | ₩8,990 | +1.97% | 27.9만 |
|---|
| 2025.10.22 | ₩8,869 | ₩8,869 | ₩8,669 | ₩8,749 | -1.36% | 36.9만 |
|---|
| 2025.10.21 | ₩8,990 | ₩9,017 | ₩8,843 | ₩8,883 | -1.19% | 26만 |
|---|
| 2025.10.20 | ₩8,829 | ₩9,003 | ₩8,789 | ₩8,950 | +1.36% | 32.8만 |
|---|
| 2025.10.17 | ₩9,017 | ₩9,017 | ₩8,816 | ₩8,896 | -1.34% | 24.6만 |
|---|
| 2025.10.16 | ₩9,003 | ₩9,224 | ₩8,990 | ₩9,084 | +0.89% | 41.2만 |
|---|
| 2025.10.15 | ₩8,883 | ₩8,963 | ₩8,776 | ₩8,936 | +0.60% | 33.4만 |
|---|
| 2025.10.14 | ₩8,682 | ₩8,896 | ₩8,602 | ₩8,829 | +1.69% | 34.4만 |
|---|
| 2025.10.13 | ₩8,749 | ₩8,883 | ₩8,669 | ₩8,722 | -0.31% | 36.2만 |
|---|
| 2025.10.10 | ₩8,990 | ₩9,070 | ₩8,535 | ₩8,602 | -4.32% | 51.9만 |
|---|