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 | ₩11,310 | ₩11,336 | ₩11,296 | ₩11,310 | 0.00% | 71.9만 |
| 2026.10.08 | ₩11,310 | ₩11,330 | ₩11,296 | ₩11,323 | +0.12% | 24.6만 |
| 2026.10.07 | ₩11,296 | ₩11,336 | ₩11,269 | ₩11,323 | +0.24% | 59.9만 |
| 2026.10.06 | ₩11,323 | ₩11,323 | ₩11,269 | ₩11,323 | 0.00% | 49.3만 |
| 2026.10.05 | ₩11,189 | ₩11,350 | ₩11,189 | ₩11,336 | +1.32% | 145만 |
| 2026.10.02 | ₩11,269 | ₩11,283 | ₩11,162 | ₩11,162 | -0.95% | 113만 |
| 2026.10.01 | ₩11,216 | ₩11,222 | ₩11,175 | ₩11,202 | -0.12% | 290.2만 |
| 2026.09.30 | ₩11,256 | ₩11,296 | ₩11,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,216 |
| -0.36% |
| 121.9만 |
| 2026.09.29 | ₩11,296 | ₩11,296 | ₩11,229 | ₩11,243 | -0.48% | 94.8만 |
|---|
| 2026.09.28 | ₩11,323 | ₩11,336 | ₩11,229 | ₩11,243 | -0.71% | 82.8만 |
|---|
| 2026.09.25 | ₩11,323 | ₩11,336 | ₩11,299 | ₩11,310 | -0.12% | 14.9만 |
|---|
| 2026.09.24 | ₩11,296 | ₩11,336 | ₩11,296 | ₩11,296 | 0.00% | 39.4만 |
|---|
| 2026.09.23 | ₩11,310 | ₩11,323 | ₩11,289 | ₩11,296 | -0.12% | 48.2만 |
|---|
| 2026.09.22 | ₩11,323 | ₩11,336 | ₩11,303 | ₩11,323 | 0.00% | 28.7만 |
|---|
| 2026.09.21 | ₩11,296 | ₩11,323 | ₩11,283 | ₩11,296 | 0.00% | 95.2만 |
|---|
| 2026.09.18 | ₩11,310 | ₩11,336 | ₩11,296 | ₩11,296 | -0.12% | 120.1만 |
|---|
| 2026.09.17 | ₩11,283 | ₩11,336 | ₩11,283 | ₩11,336 | +0.48% | 67.8만 |
|---|
| 2026.09.16 | ₩11,336 | ₩11,336 | ₩11,296 | ₩11,296 | -0.36% | 38.5만 |
|---|
| 2026.09.15 | ₩11,310 | ₩11,377 | ₩11,296 | ₩11,350 | +0.36% | 53만 |
|---|
| 2026.09.14 | ₩11,350 | ₩11,363 | ₩11,296 | ₩11,323 | -0.24% | 85.9만 |
|---|
| 2026.09.11 | ₩11,377 | ₩11,383 | ₩11,350 | ₩11,363 | -0.12% | 124.2만 |
|---|
| 2026.09.10 | ₩11,350 | ₩11,377 | ₩11,350 | ₩11,363 | +0.12% | 171.5만 |
|---|
| 2026.09.09 | ₩11,377 | ₩11,383 | ₩11,350 | ₩11,350 | -0.24% | 86.5만 |
|---|
| 2026.09.08 | ₩11,336 | ₩11,404 | ₩11,296 | ₩11,390 | +0.47% | 135.2만 |
|---|
| 2026.09.04 | ₩11,363 | ₩11,430 | ₩11,350 | ₩11,363 | 0.00% | 94.2만 |
|---|
| 2026.09.03 | ₩11,310 | ₩11,390 | ₩11,283 | ₩11,363 | +0.47% | 191.7만 |
|---|
| 2026.09.02 | ₩11,283 | ₩11,310 | ₩11,283 | ₩11,310 | +0.24% | 295.4만 |
|---|
| 2026.09.01 | ₩11,229 | ₩11,323 | ₩11,229 | ₩11,269 | +0.36% | 294.1만 |
|---|
| 2026.08.31 | ₩11,216 | ₩11,283 | ₩11,189 | ₩11,283 | +0.60% | 71.9만 |
|---|
| 2026.08.28 | ₩11,202 | ₩11,229 | ₩11,202 | ₩11,216 | +0.12% | 70만 |
|---|
| 2026.08.27 | ₩11,189 | ₩11,243 | ₩11,175 | ₩11,175 | -0.12% | 87.8만 |
|---|
| 2026.08.26 | ₩11,175 | ₩11,216 | ₩11,175 | ₩11,216 | +0.36% | 145.9만 |
|---|
| 2026.08.25 | ₩11,216 | ₩11,216 | ₩11,162 | ₩11,189 | -0.24% | 133.4만 |
|---|
| 2026.08.24 | ₩11,216 | ₩11,283 | ₩11,135 | ₩11,162 | -0.48% | 160.8만 |
|---|
| 2026.08.21 | ₩11,202 | ₩11,283 | ₩11,202 | ₩11,269 | +0.60% | 165.8만 |
|---|
| 2026.08.20 | ₩11,162 | ₩11,216 | ₩11,162 | ₩11,216 | +0.48% | 49.8만 |
|---|
| 2026.08.19 | ₩11,175 | ₩11,202 | ₩11,149 | ₩11,175 | 0.00% | 42.7만 |
|---|
| 2026.08.18 | ₩11,189 | ₩11,189 | ₩11,149 | ₩11,175 | -0.12% | 140.2만 |
|---|
| 2026.08.17 | ₩11,175 | ₩11,202 | ₩11,175 | ₩11,175 | 0.00% | 57.1만 |
|---|
| 2026.08.14 | ₩11,162 | ₩11,202 | ₩11,162 | ₩11,175 | +0.12% | 69만 |
|---|
| 2026.08.13 | ₩11,189 | ₩11,202 | ₩11,135 | ₩11,149 | -0.36% | 43.1만 |
|---|
| 2026.08.12 | ₩11,189 | ₩11,189 | ₩11,135 | ₩11,175 | -0.12% | 92만 |
|---|
| 2026.08.11 | ₩11,189 | ₩11,189 | ₩11,135 | ₩11,149 | -0.36% | 46만 |
|---|
| 2026.08.10 | ₩11,162 | ₩11,175 | ₩11,122 | ₩11,135 | -0.24% | 60.5만 |
|---|
| 2026.08.07 | ₩11,028 | ₩11,202 | ₩11,028 | ₩11,202 | +1.58% | 113.9만 |
|---|
| 2026.08.06 | ₩11,014 | ₩11,055 | ₩10,994 | ₩11,055 | +0.37% | 24.3만 |
|---|
| 2026.08.05 | ₩11,014 | ₩11,041 | ₩10,887 | ₩10,974 | -0.37% | 58.5만 |
|---|
| 2026.08.04 | ₩11,028 | ₩11,068 | ₩11,014 | ₩11,014 | -0.12% | 38.6만 |
|---|
| 2026.08.03 | ₩11,028 | ₩11,082 | ₩11,021 | ₩11,082 | +0.49% | 26.4만 |
|---|
| 2026.07.31 | ₩11,001 | ₩11,035 | ₩10,974 | ₩11,001 | 0.00% | 1427.7만 |
|---|
| 2026.07.30 | ₩11,068 | ₩11,088 | ₩11,001 | ₩11,001 | -0.61% | 33만 |
|---|
| 2026.07.29 | ₩11,095 | ₩11,095 | ₩11,055 | ₩11,095 | 0.00% | 40.2만 |
|---|
| 2026.07.28 | ₩11,055 | ₩11,095 | ₩11,041 | ₩11,068 | +0.12% | 71.1만 |
|---|
| 2026.07.27 | ₩11,095 | ₩11,095 | ₩11,055 | ₩11,055 | -0.36% | 26.2만 |
|---|
| 2026.07.24 | ₩11,028 | ₩11,075 | ₩11,001 | ₩11,041 | +0.12% | 36.9만 |
|---|
| 2026.07.23 | ₩11,055 | ₩11,075 | ₩11,014 | ₩11,055 | 0.00% | 43.1만 |
|---|
| 2026.07.22 | ₩11,014 | ₩11,068 | ₩11,014 | ₩11,068 | +0.49% | 27.2만 |
|---|
| 2026.07.21 | ₩10,974 | ₩11,041 | ₩10,934 | ₩11,014 | +0.37% | 20만 |
|---|
| 2026.07.20 | ₩10,961 | ₩10,961 | ₩10,907 | ₩10,947 | -0.12% | 61.5만 |
|---|
| 2026.07.17 | ₩10,947 | ₩11,001 | ₩10,907 | ₩10,934 | -0.12% | 111.1만 |
|---|
| 2026.07.16 | ₩10,947 | ₩10,961 | ₩10,880 | ₩10,947 | 0.00% | 51.3만 |
|---|
| 2026.07.15 | ₩11,001 | ₩11,035 | ₩10,900 | ₩10,947 | -0.49% | 69.5만 |
|---|
| 2026.07.14 | ₩11,068 | ₩11,082 | ₩10,981 | ₩11,014 | -0.48% | 74.8만 |
|---|
| 2026.07.13 | ₩11,088 | ₩11,135 | ₩11,014 | ₩11,028 | -0.54% | 65.2만 |
|---|
| 2026.07.10 | ₩10,988 | ₩11,122 | ₩10,988 | ₩11,108 | +1.10% | 97.1만 |
|---|
| 2026.07.09 | ₩10,921 | ₩10,947 | ₩10,880 | ₩10,947 | +0.25% | 78.2만 |
|---|
| 2026.07.08 | ₩10,988 | ₩10,988 | ₩10,880 | ₩10,921 | -0.61% | 111.2만 |
|---|
| 2026.07.07 | ₩11,068 | ₩11,068 | ₩10,874 | ₩10,934 | -1.21% | 160.8만 |
|---|
| 2026.07.06 | ₩11,041 | ₩11,088 | ₩11,021 | ₩11,082 | +0.36% | 102.4만 |
|---|
| 2026.07.02 | ₩11,041 | ₩11,108 | ₩11,008 | ₩11,028 | -0.12% | 107.6만 |
|---|
| 2026.07.01 | ₩11,014 | ₩11,061 | ₩10,981 | ₩11,001 | -0.12% | 266.6만 |
|---|
| 2026.06.30 | ₩11,001 | ₩11,075 | ₩11,001 | ₩11,055 | +0.49% | 108.4만 |
|---|
| 2026.06.29 | ₩11,055 | ₩11,068 | ₩10,988 | ₩11,014 | -0.36% | 64.3만 |
|---|
| 2026.06.26 | ₩11,041 | ₩11,088 | ₩11,008 | ₩11,055 | +0.12% | 82.6만 |
|---|
| 2026.06.25 | ₩11,001 | ₩11,095 | ₩10,988 | ₩11,055 | +0.49% | 131만 |
|---|
| 2026.06.24 | ₩11,055 | ₩11,061 | ₩10,967 | ₩10,974 | -0.73% | 141.4만 |
|---|
| 2026.06.23 | ₩10,894 | ₩11,055 | ₩10,853 | ₩11,055 | +1.48% | 154.2만 |
|---|
| 2026.06.22 | ₩10,947 | ₩11,055 | ₩10,867 | ₩10,867 | -0.74% | 333.5만 |
|---|
| 2026.06.18 | ₩10,974 | ₩11,041 | ₩10,921 | ₩10,921 | -0.49% | 202.9만 |
|---|
| 2026.06.17 | ₩11,082 | ₩11,108 | ₩10,900 | ₩11,001 | -0.73% | 202.6만 |
|---|
| 2026.06.16 | ₩11,082 | ₩11,122 | ₩11,082 | ₩11,082 | 0.00% | 100.5만 |
|---|
| 2026.06.15 | ₩11,216 | ₩11,216 | ₩11,082 | ₩11,082 | -1.20% | 68.5만 |
|---|
| 2026.06.12 | ₩11,175 | ₩11,216 | ₩11,082 | ₩11,216 | +0.36% | 236.6만 |
|---|
| 2026.06.11 | ₩11,149 | ₩11,149 | ₩11,108 | ₩11,122 | -0.24% | 249.4만 |
|---|
| 2026.06.10 | ₩11,082 | ₩11,155 | ₩11,082 | ₩11,135 | +0.48% | 72.6만 |
|---|
| 2026.06.09 | ₩11,135 | ₩11,196 | ₩11,068 | ₩11,082 | -0.48% | 345.4만 |
|---|
| 2026.06.08 | ₩11,135 | ₩11,161 | ₩11,122 | ₩11,135 | 0.00% | 54.6만 |
|---|
| 2026.06.05 | ₩11,135 | ₩11,155 | ₩11,128 | ₩11,135 | 0.00% | 103.1만 |
|---|
| 2026.06.04 | ₩11,122 | ₩11,169 | ₩11,115 | ₩11,135 | +0.12% | 83.3만 |
|---|
| 2026.06.03 | ₩11,162 | ₩11,189 | ₩11,135 | ₩11,135 | -0.24% | 86.4만 |
|---|
| 2026.06.02 | ₩11,162 | ₩11,209 | ₩11,095 | ₩11,202 | +0.36% | 165.7만 |
|---|
| 2026.06.01 | ₩11,122 | ₩11,202 | ₩11,108 | ₩11,189 | +0.60% | 35.4만 |
|---|
| 2026.05.29 | ₩11,162 | ₩11,216 | ₩11,108 | ₩11,135 | -0.24% | 105만 |
|---|
| 2026.05.28 | ₩11,162 | ₩11,202 | ₩11,149 | ₩11,175 | +0.12% | 156.1만 |
|---|
| 2026.05.27 | ₩11,216 | ₩11,256 | ₩11,135 | ₩11,162 | -0.48% | 77.5만 |
|---|
| 2026.05.26 | ₩11,269 | ₩11,276 | ₩11,175 | ₩11,229 | -0.36% | 133.8만 |
|---|
| 2026.05.22 | ₩11,135 | ₩11,269 | ₩11,135 | ₩11,256 | +1.08% | 166.6만 |
|---|
| 2026.05.21 | ₩11,082 | ₩11,189 | ₩11,082 | ₩11,149 | +0.61% | 123.9만 |
|---|
| 2026.05.20 | ₩11,082 | ₩11,135 | ₩11,055 | ₩11,095 | +0.12% | 72만 |
|---|
| 2026.05.19 | ₩11,055 | ₩11,082 | ₩11,048 | ₩11,082 | +0.24% | 36.2만 |
|---|
| 2026.05.18 | ₩11,028 | ₩11,068 | ₩11,028 | ₩11,055 | +0.24% | 265.9만 |
|---|
| 2026.05.15 | ₩11,041 | ₩11,068 | ₩11,021 | ₩11,055 | +0.12% | 177.4만 |
|---|
| 2026.05.14 | ₩11,082 | ₩11,082 | ₩11,014 | ₩11,028 | -0.48% | 184.2만 |
|---|
| 2026.05.13 | ₩11,068 | ₩11,068 | ₩11,014 | ₩11,068 | 0.00% | 185.4만 |
|---|
| 2026.05.12 | ₩11,055 | ₩11,082 | ₩11,055 | ₩11,082 | +0.24% | 96.2만 |
|---|
| 2026.05.11 | ₩11,068 | ₩11,082 | ₩11,041 | ₩11,055 | -0.12% | 77.8만 |
|---|
| 2026.05.08 | ₩11,068 | ₩11,082 | ₩11,053 | ₩11,055 | -0.12% | 39.6만 |
|---|
| 2026.05.07 | ₩10,988 | ₩11,075 | ₩10,988 | ₩11,041 | +0.49% | 183.1만 |
|---|
| 2026.05.06 | ₩10,961 | ₩11,041 | ₩10,961 | ₩11,001 | +0.37% | 87만 |
|---|
| 2026.05.05 | ₩11,014 | ₩11,055 | ₩10,947 | ₩10,961 | -0.49% | 111.1만 |
|---|
| 2026.05.04 | ₩10,974 | ₩11,068 | ₩10,974 | ₩11,014 | +0.37% | 56.1만 |
|---|
| 2026.05.01 | ₩11,055 | ₩11,055 | ₩10,988 | ₩11,001 | -0.49% | 86.3만 |
|---|
| 2026.04.30 | ₩11,001 | ₩11,048 | ₩10,974 | ₩11,014 | +0.12% | 80.2만 |
|---|
| 2026.04.29 | ₩11,068 | ₩11,082 | ₩10,914 | ₩10,961 | -0.97% | 148.2만 |
|---|
| 2026.04.28 | ₩11,082 | ₩11,082 | ₩11,014 | ₩11,068 | -0.12% | 72.8만 |
|---|
| 2026.04.27 | ₩11,068 | ₩11,082 | ₩11,068 | ₩11,068 | 0.00% | 60.8만 |
|---|
| 2026.04.24 | ₩11,028 | ₩11,082 | ₩11,014 | ₩11,068 | +0.36% | 193.7만 |
|---|
| 2026.04.23 | ₩11,068 | ₩11,082 | ₩11,021 | ₩11,028 | -0.36% | 82.4만 |
|---|
| 2026.04.22 | ₩11,068 | ₩11,082 | ₩11,041 | ₩11,068 | 0.00% | 81.4만 |
|---|
| 2026.04.21 | ₩11,068 | ₩11,082 | ₩11,055 | ₩11,068 | 0.00% | 74.5만 |
|---|
| 2026.04.20 | ₩11,082 | ₩11,095 | ₩11,068 | ₩11,068 | -0.12% | 64.8만 |
|---|
| 2026.04.17 | ₩11,068 | ₩11,108 | ₩11,068 | ₩11,068 | 0.00% | 47.9만 |
|---|
| 2026.04.16 | ₩11,068 | ₩11,108 | ₩11,055 | ₩11,068 | 0.00% | 52.5만 |
|---|
| 2026.04.15 | ₩11,068 | ₩11,082 | ₩11,068 | ₩11,082 | +0.12% | 46.5만 |
|---|
| 2026.04.14 | ₩11,068 | ₩11,082 | ₩11,055 | ₩11,068 | 0.00% | 62.8만 |
|---|
| 2026.04.13 | ₩11,055 | ₩11,082 | ₩11,055 | ₩11,068 | +0.12% | 52.6만 |
|---|
| 2026.04.10 | ₩11,068 | ₩11,082 | ₩11,029 | ₩11,055 | -0.12% | 48.4만 |
|---|
| 2026.04.09 | ₩11,122 | ₩11,135 | ₩11,041 | ₩11,041 | -0.72% | 51.4만 |
|---|
| 2026.04.08 | ₩11,122 | ₩11,122 | ₩11,055 | ₩11,082 | -0.36% | 112.6만 |
|---|
| 2026.04.07 | ₩11,149 | ₩11,150 | ₩11,028 | ₩11,068 | -0.72% | 103만 |
|---|
| 2026.04.06 | ₩11,122 | ₩11,182 | ₩11,068 | ₩11,149 | +0.24% | 166.8만 |
|---|
| 2026.04.02 | ₩11,028 | ₩11,162 | ₩11,028 | ₩11,122 | +0.85% | 170.5만 |
|---|
| 2026.04.01 | ₩11,068 | ₩11,102 | ₩11,014 | ₩11,068 | 0.00% | 56.7만 |
|---|
| 2026.03.31 | ₩11,095 | ₩11,108 | ₩11,001 | ₩11,041 | -0.48% | 159.7만 |
|---|
| 2026.03.30 | ₩11,068 | ₩11,095 | ₩11,001 | ₩11,041 | -0.24% | 54.3만 |
|---|
| 2026.03.27 | ₩11,014 | ₩11,061 | ₩11,001 | ₩11,014 | 0.00% | 82.9만 |
|---|
| 2026.03.26 | ₩11,001 | ₩11,055 | ₩10,961 | ₩11,014 | +0.12% | 227.5만 |
|---|
| 2026.03.25 | ₩11,095 | ₩11,095 | ₩11,001 | ₩11,055 | -0.36% | 356.6만 |
|---|
| 2026.03.24 | ₩11,014 | ₩11,182 | ₩11,001 | ₩11,055 | +0.37% | 241.7만 |
|---|
| 2026.03.23 | ₩11,001 | ₩11,068 | ₩10,934 | ₩11,055 | +0.49% | 175.3만 |
|---|
| 2026.03.20 | ₩10,961 | ₩11,122 | ₩10,934 | ₩11,014 | +0.49% | 204.8만 |
|---|
| 2026.03.19 | ₩11,001 | ₩11,111 | ₩10,974 | ₩10,988 | -0.12% | 126.8만 |
|---|
| 2026.03.18 | ₩10,947 | ₩11,095 | ₩10,921 | ₩11,068 | +1.10% | 136.3만 |
|---|
| 2026.03.17 | ₩10,961 | ₩11,055 | ₩10,894 | ₩11,028 | +0.61% | 152.6만 |
|---|
| 2026.03.16 | ₩11,014 | ₩11,014 | ₩10,746 | ₩10,867 | -1.34% | 135.1만 |
|---|
| 2026.03.13 | ₩11,001 | ₩11,004 | ₩10,921 | ₩11,001 | 0.00% | 155만 |
|---|
| 2026.03.12 | ₩10,921 | ₩10,988 | ₩10,907 | ₩10,947 | +0.25% | 220.6만 |
|---|
| 2026.03.11 | ₩10,921 | ₩10,988 | ₩10,894 | ₩10,921 | 0.00% | 199만 |
|---|
| 2026.03.10 | ₩10,974 | ₩11,021 | ₩10,934 | ₩10,961 | -0.12% | 150.1만 |
|---|
| 2026.03.09 | ₩10,800 | ₩11,001 | ₩10,760 | ₩10,974 | +1.61% | 176.5만 |
|---|
| 2026.03.06 | ₩10,760 | ₩10,941 | ₩10,760 | ₩10,840 | +0.75% | 135.9만 |
|---|
| 2026.03.05 | ₩10,733 | ₩10,961 | ₩10,733 | ₩10,853 | +1.13% | 381.4만 |
|---|
| 2026.03.04 | ₩10,706 | ₩10,786 | ₩10,684 | ₩10,786 | +0.75% | 496.1만 |
|---|
| 2026.03.03 | ₩10,599 | ₩10,719 | ₩10,599 | ₩10,706 | +1.01% | 617.3만 |
|---|
| 2026.03.02 | ₩10,558 | ₩10,739 | ₩10,545 | ₩10,558 | 0.00% | 538.5만 |
|---|
| 2026.02.27 | ₩10,706 | ₩10,773 | ₩10,706 | ₩10,733 | +0.25% | 288.2만 |
|---|
| 2026.02.26 | ₩10,706 | ₩10,773 | ₩10,706 | ₩10,733 | +0.25% | 192.4만 |
|---|
| 2026.02.25 | ₩10,733 | ₩10,786 | ₩10,666 | ₩10,746 | +0.13% | 382.8만 |
|---|
| 2026.02.24 | ₩10,733 | ₩10,780 | ₩10,666 | ₩10,706 | -0.25% | 225.3만 |
|---|
| 2026.02.23 | ₩10,760 | ₩10,800 | ₩10,599 | ₩10,625 | -1.25% | 257.1만 |
|---|
| 2026.02.20 | ₩10,760 | ₩10,880 | ₩10,733 | ₩10,760 | 0.00% | 689.6만 |
|---|
| 2026.02.19 | ₩10,719 | ₩10,827 | ₩10,672 | ₩10,800 | +0.75% | 649.4만 |
|---|
| 2026.02.18 | ₩10,827 | ₩10,840 | ₩10,625 | ₩10,733 | -0.87% | 695.5만 |
|---|
| 2026.02.17 | ₩11,041 | ₩11,135 | ₩10,813 | ₩10,867 | -1.58% | 266.5만 |
|---|
| 2026.02.13 | ₩11,082 | ₩11,243 | ₩10,894 | ₩11,122 | +0.36% | 55.9만 |
|---|
| 2026.02.12 | ₩11,363 | ₩11,723 | ₩11,048 | ₩11,108 | -2.24% | 136.4만 |
|---|
| 2026.02.11 | ₩11,243 | ₩11,350 | ₩10,961 | ₩11,323 | +0.72% | 102.2만 |
|---|
| 2026.02.10 | ₩11,538 | ₩11,538 | ₩11,162 | ₩11,175 | -3.14% | 110.3만 |
|---|
| 2026.02.09 | ₩11,122 | ₩11,511 | ₩10,974 | ₩11,444 | +2.90% | 153.9만 |
|---|
| 2026.02.06 | ₩10,652 | ₩11,122 | ₩10,592 | ₩11,028 | +3.53% | 118.5만 |
|---|
| 2026.02.05 | ₩10,853 | ₩10,894 | ₩10,438 | ₩10,505 | -3.21% | 120.7만 |
|---|
| 2026.02.04 | ₩11,632 | ₩11,632 | ₩10,907 | ₩11,041 | -5.07% | 92.4만 |
|---|
| 2026.02.03 | ₩11,954 | ₩12,007 | ₩11,350 | ₩11,591 | -3.03% | 167.6만 |
|---|
| 2026.02.02 | ₩10,666 | ₩11,799 | ₩10,666 | ₩11,712 | +9.81% | 177.9만 |
|---|
| 2026.01.30 | ₩10,679 | ₩10,934 | ₩10,552 | ₩10,719 | +0.38% | 95.1만 |
|---|
| 2026.01.29 | ₩10,800 | ₩10,888 | ₩10,572 | ₩10,733 | -0.62% | 65.7만 |
|---|
| 2026.01.28 | ₩10,733 | ₩10,746 | ₩10,424 | ₩10,666 | -0.63% | 116.4만 |
|---|
| 2026.01.27 | ₩10,558 | ₩10,719 | ₩10,424 | ₩10,625 | +0.64% | 90.7만 |
|---|
| 2026.01.26 | ₩10,357 | ₩10,558 | ₩10,277 | ₩10,491 | +1.30% | 115.7만 |
|---|
| 2026.01.23 | ₩10,558 | ₩10,558 | ₩10,210 | ₩10,317 | -2.29% | 87.4만 |
|---|
| 2026.01.22 | ₩10,397 | ₩10,672 | ₩10,277 | ₩10,612 | +2.06% | 104.8만 |
|---|
| 2026.01.21 | ₩10,062 | ₩10,303 | ₩10,039 | ₩10,303 | +2.40% | 169.1만 |
|---|
| 2026.01.20 | ₩9,968 | ₩10,082 | ₩9,807 | ₩10,035 | +0.67% | 167.4만 |
|---|
| 2026.01.16 | ₩10,196 | ₩10,290 | ₩10,042 | ₩10,169 | -0.26% | 108.1만 |
|---|
| 2026.01.15 | ₩10,196 | ₩10,277 | ₩9,941 | ₩9,955 | -2.37% | 92.9만 |
|---|
| 2026.01.14 | ₩10,733 | ₩10,749 | ₩10,062 | ₩10,142 | -5.50% | 146.9만 |
|---|
| 2026.01.13 | ₩10,116 | ₩11,014 | ₩10,116 | ₩10,786 | +6.63% | 284.6만 |
|---|
| 2026.01.12 | ₩10,142 | ₩10,196 | ₩9,847 | ₩10,196 | +0.53% | 97.6만 |
|---|
| 2026.01.09 | ₩10,344 | ₩10,357 | ₩10,102 | ₩10,156 | -1.82% | 72.9만 |
|---|
| 2026.01.08 | ₩10,196 | ₩10,478 | ₩10,089 | ₩10,357 | +1.58% | 187.4만 |
|---|
| 2026.01.07 | ₩9,995 | ₩10,357 | ₩9,888 | ₩10,250 | +2.55% | 211.7만 |
|---|
| 2026.01.06 | ₩9,713 | ₩10,042 | ₩9,713 | ₩9,968 | +2.62% | 179.8만 |
|---|
| 2026.01.05 | ₩9,847 | ₩10,034 | ₩9,512 | ₩9,700 | -1.50% | 91.6만 |
|---|
| 2026.01.02 | ₩10,116 | ₩10,116 | ₩9,847 | ₩9,861 | -2.52% | 109.3만 |
|---|
| 2025.12.31 | ₩9,968 | ₩10,169 | ₩9,968 | ₩10,008 | +0.40% | 95.8만 |
|---|
| 2025.12.30 | ₩9,753 | ₩10,069 | ₩9,753 | ₩10,022 | +2.75% | 76.3만 |
|---|
| 2025.12.29 | ₩9,686 | ₩9,928 | ₩9,633 | ₩9,767 | +0.83% | 61.2만 |
|---|
| 2025.12.26 | ₩9,740 | ₩9,794 | ₩9,646 | ₩9,767 | +0.28% | 39.5만 |
|---|
| 2025.12.24 | ₩9,753 | ₩9,767 | ₩9,633 | ₩9,727 | -0.28% | 24.3만 |
|---|
| 2025.12.23 | ₩9,673 | ₩9,713 | ₩9,498 | ₩9,713 | +0.42% | 57.5만 |
|---|
| 2025.12.22 | ₩9,941 | ₩10,008 | ₩9,673 | ₩9,673 | -2.70% | 65.8만 |
|---|
| 2025.12.19 | ₩9,928 | ₩10,095 | ₩9,727 | ₩9,847 | -0.81% | 96.3만 |
|---|
| 2025.12.18 | ₩9,619 | ₩9,981 | ₩9,619 | ₩9,955 | +3.49% | 125.2만 |
|---|
| 2025.12.17 | ₩9,794 | ₩9,888 | ₩9,492 | ₩9,539 | -2.60% | 91.5만 |
|---|
| 2025.12.16 | ₩9,888 | ₩9,955 | ₩9,646 | ₩9,753 | -1.36% | 45.7만 |
|---|
| 2025.12.15 | ₩10,008 | ₩10,049 | ₩9,847 | ₩9,888 | -1.21% | 112.3만 |
|---|
| 2025.12.12 | ₩10,330 | ₩10,397 | ₩9,834 | ₩9,861 | -4.55% | 123.1만 |
|---|
| 2025.12.11 | ₩10,438 | ₩10,679 | ₩10,277 | ₩10,357 | -0.77% | 105.6만 |
|---|
| 2025.12.10 | ₩10,116 | ₩10,458 | ₩9,995 | ₩10,397 | +2.79% | 101.5만 |
|---|
| 2025.12.09 | ₩10,035 | ₩10,167 | ₩10,008 | ₩10,089 | +0.53% | 91.3만 |
|---|
| 2025.12.08 | ₩10,156 | ₩10,163 | ₩9,968 | ₩10,035 | -1.19% | 67.7만 |
|---|
| 2025.12.05 | ₩10,022 | ₩10,277 | ₩9,961 | ₩10,075 | +0.54% | 98.9만 |
|---|
| 2025.12.04 | ₩9,498 | ₩10,035 | ₩9,485 | ₩9,834 | +3.53% | 389.1만 |
|---|
| 2025.12.03 | ₩9,351 | ₩9,525 | ₩9,291 | ₩9,525 | +1.87% | 59.1만 |
|---|
| 2025.12.02 | ₩9,391 | ₩9,539 | ₩9,297 | ₩9,378 | -0.14% | 88.1만 |
|---|
| 2025.12.01 | ₩9,391 | ₩9,626 | ₩9,203 | ₩9,512 | +1.29% | 77.6만 |
|---|
| 2025.11.28 | ₩9,217 | ₩9,525 | ₩9,176 | ₩9,525 | +3.35% | 58.1만 |
|---|
| 2025.11.26 | ₩9,042 | ₩9,391 | ₩9,029 | ₩9,217 | +1.93% | 81.4만 |
|---|
| 2025.11.25 | ₩8,975 | ₩9,109 | ₩8,881 | ₩9,015 | +0.45% | 68.9만 |
|---|
| 2025.11.24 | ₩8,385 | ₩9,015 | ₩8,385 | ₩8,989 | +7.20% | 95.2만 |
|---|
| 2025.11.21 | ₩8,465 | ₩8,559 | ₩8,347 | ₩8,425 | -0.48% | 87.9만 |
|---|
| 2025.11.20 | ₩8,573 | ₩8,801 | ₩8,398 | ₩8,452 | -1.41% | 99.8만 |
|---|
| 2025.11.19 | ₩8,465 | ₩8,667 | ₩8,412 | ₩8,492 | +0.32% | 97.3만 |
|---|
| 2025.11.18 | ₩8,398 | ₩8,553 | ₩8,143 | ₩8,519 | +1.44% | 77만 |
|---|
| 2025.11.17 | ₩8,372 | ₩8,492 | ₩8,184 | ₩8,385 | +0.16% | 67.4만 |
|---|
| 2025.11.14 | ₩8,130 | ₩8,600 | ₩7,660 | ₩8,372 | +2.97% | 140.3만 |
|---|
| 2025.11.13 | ₩9,109 | ₩9,112 | ₩8,351 | ₩8,626 | -5.30% | 136.1만 |
|---|
| 2025.11.12 | ₩10,156 | ₩10,733 | ₩9,096 | ₩9,230 | -9.11% | 212.8만 |
|---|
| 2025.11.11 | ₩8,720 | ₩9,150 | ₩8,680 | ₩9,029 | +3.54% | 51.4만 |
|---|
| 2025.11.10 | ₩8,908 | ₩8,962 | ₩8,727 | ₩8,747 | -1.81% | 30.4만 |
|---|
| 2025.11.07 | ₩8,600 | ₩8,881 | ₩8,546 | ₩8,868 | +3.12% | 29.7만 |
|---|
| 2025.11.06 | ₩8,868 | ₩8,868 | ₩8,506 | ₩8,600 | -3.03% | 39.4만 |
|---|
| 2025.11.05 | ₩8,814 | ₩8,948 | ₩8,747 | ₩8,895 | +0.91% | 33.6만 |
|---|
| 2025.11.04 | ₩8,975 | ₩9,049 | ₩8,680 | ₩8,908 | -0.75% | 37만 |
|---|
| 2025.11.03 | ₩9,083 | ₩9,109 | ₩8,687 | ₩8,828 | -2.81% | 47.3만 |
|---|
| 2025.10.31 | ₩8,895 | ₩9,257 | ₩8,854 | ₩9,190 | +3.32% | 39.4만 |
|---|
| 2025.10.30 | ₩9,163 | ₩9,209 | ₩8,908 | ₩8,948 | -2.34% | 21.9만 |
|---|
| 2025.10.29 | ₩9,391 | ₩9,391 | ₩9,083 | ₩9,163 | -2.43% | 35만 |
|---|
| 2025.10.28 | ₩9,176 | ₩9,391 | ₩9,056 | ₩9,324 | +1.61% | 52.7만 |
|---|
| 2025.10.27 | ₩9,190 | ₩9,203 | ₩9,061 | ₩9,176 | -0.15% | 20.7만 |
|---|
| 2025.10.24 | ₩9,015 | ₩9,143 | ₩8,908 | ₩9,096 | +0.89% | 40.4만 |
|---|
| 2025.10.23 | ₩8,841 | ₩9,042 | ₩8,841 | ₩9,015 | +1.97% | 27.9만 |
|---|
| 2025.10.22 | ₩8,895 | ₩8,895 | ₩8,694 | ₩8,774 | -1.36% | 36.9만 |
|---|
| 2025.10.21 | ₩9,015 | ₩9,042 | ₩8,868 | ₩8,908 | -1.19% | 26만 |
|---|
| 2025.10.20 | ₩8,854 | ₩9,029 | ₩8,814 | ₩8,975 | +1.36% | 32.8만 |
|---|
| 2025.10.17 | ₩9,042 | ₩9,042 | ₩8,841 | ₩8,922 | -1.34% | 24.6만 |
|---|
| 2025.10.16 | ₩9,029 | ₩9,250 | ₩9,015 | ₩9,109 | +0.89% | 41.2만 |
|---|
| 2025.10.15 | ₩8,908 | ₩8,989 | ₩8,801 | ₩8,962 | +0.60% | 33.4만 |
|---|
| 2025.10.14 | ₩8,707 | ₩8,922 | ₩8,626 | ₩8,854 | +1.69% | 34.4만 |
|---|
| 2025.10.13 | ₩8,774 | ₩8,908 | ₩8,694 | ₩8,747 | -0.31% | 36.2만 |
|---|
| 2025.10.10 | ₩9,015 | ₩9,096 | ₩8,559 | ₩8,626 | -4.32% | 51.9만 |
|---|