시장 데이터를 불러오는 중
전체 종목
일루미나 과거 주가
Illumina, Inc. - Common Stock · ILMN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Illumina, Inc. - Common Stock · ILMN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩358,752 | ₩372,636 | ₩354,793 | ₩372,075 | +3.71% | 189.5만 |
| 2026.10.08 | ₩352,706 | ₩355,984 | ₩339,745 | ₩353,884 | +0.33% | 317만 |
| 2026.10.07 | ₩362,765 | ₩369,440 | ₩348,373 | ₩358,150 | -1.27% | 294.9만 |
| 2026.10.06 | ₩403,387 | ₩413,780 | ₩363,220 | ₩365,882 | -9.30% | 438.1만 |
| 2026.10.05 | ₩365,159 | ₩396,258 | ₩363,300 | ₩392,834 | +7.58% | 422.2만 |
| 2026.10.02 | ₩355,676 | ₩367,794 | ₩354,980 | ₩365,213 | +2.68% | 283.6만 |
| 2026.10.01 | ₩365,454 | ₩366,537 | ₩354,178 | ₩355,422 | -2.75% | 195.1만 |
| 2026.09.30 | ₩364,771 | ₩374,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩366,069 |
| +0.36% |
| 293.9만 |
| 2026.09.29 | ₩365,293 | ₩373,171 | ₩357,134 | ₩363,822 | -0.40% | 222.9만 |
|---|
| 2026.09.28 | ₩355,729 | ₩368,757 | ₩351,636 | ₩363,688 | +2.24% | 297.9만 |
|---|
| 2026.09.25 | ₩364,036 | ₩370,470 | ₩358,017 | ₩361,147 | -0.79% | 503.2만 |
|---|
| 2026.09.24 | ₩339,464 | ₩371,780 | ₩335,626 | ₩366,363 | +7.92% | 347.9만 |
|---|
| 2026.09.23 | ₩332,777 | ₩342,648 | ₩330,382 | ₩341,591 | +2.65% | 229.9만 |
|---|
| 2026.09.22 | ₩317,127 | ₩331,934 | ₩313,756 | ₩330,998 | +4.37% | 264.2만 |
|---|
| 2026.09.21 | ₩323,039 | ₩332,134 | ₩318,692 | ₩319,441 | -1.11% | 318.7만 |
|---|
| 2026.09.18 | ₩333,231 | ₩334,475 | ₩316,231 | ₩320,511 | -3.82% | 3258.7만 |
|---|
| 2026.09.17 | ₩312,793 | ₩330,061 | ₩311,643 | ₩327,948 | +4.84% | 367.7만 |
|---|
| 2026.09.16 | ₩300,273 | ₩315,669 | ₩299,217 | ₩306,212 | +1.98% | 337.4만 |
|---|
| 2026.09.15 | ₩279,487 | ₩303,310 | ₩278,083 | ₩297,331 | +6.38% | 314.5만 |
|---|
| 2026.09.14 | ₩276,531 | ₩279,461 | ₩271,288 | ₩278,498 | +0.71% | 206만 |
|---|
| 2026.09.11 | ₩269,937 | ₩278,738 | ₩267,529 | ₩276,143 | +2.30% | 241.2만 |
|---|
| 2026.09.10 | ₩272,452 | ₩275,635 | ₩268,265 | ₩269,215 | -1.19% | 129.5만 |
|---|
| 2026.09.09 | ₩283,072 | ₩283,808 | ₩272,331 | ₩274,204 | -3.13% | 170.7만 |
|---|
| 2026.09.08 | ₩292,462 | ₩293,532 | ₩281,092 | ₩282,310 | -3.47% | 182만 |
|---|
| 2026.09.04 | ₩289,907 | ₩293,706 | ₩286,175 | ₩291,887 | +0.68% | 174.8만 |
|---|
| 2026.09.03 | ₩285,226 | ₩296,622 | ₩282,149 | ₩296,488 | +3.95% | 171.5만 |
|---|
| 2026.09.02 | ₩279,046 | ₩287,553 | ₩277,053 | ₩285,239 | +2.22% | 177.1만 |
|---|
| 2026.09.01 | ₩284,048 | ₩285,426 | ₩276,638 | ₩277,053 | -2.46% | 150.1만 |
|---|
| 2026.08.31 | ₩285,894 | ₩287,446 | ₩279,527 | ₩285,747 | -0.05% | 201.8만 |
|---|
| 2026.08.28 | ₩300,594 | ₩301,089 | ₩287,058 | ₩288,369 | -4.07% | 179.2만 |
|---|
| 2026.08.27 | ₩301,611 | ₩310,064 | ₩299,658 | ₩304,554 | +0.98% | 193.7만 |
|---|
| 2026.08.26 | ₩295,311 | ₩304,567 | ₩294,268 | ₩300,741 | +1.84% | 171.4만 |
|---|
| 2026.08.25 | ₩299,618 | ₩303,417 | ₩290,777 | ₩300,942 | +0.44% | 191.8만 |
|---|
| 2026.08.24 | ₩288,891 | ₩299,578 | ₩284,062 | ₩298,575 | +3.35% | 225만 |
|---|
| 2026.08.21 | ₩284,102 | ₩294,843 | ₩278,885 | ₩293,465 | +3.30% | 191.7만 |
|---|
| 2026.08.20 | ₩267,917 | ₩294,696 | ₩267,917 | ₩285,226 | +6.46% | 328.4만 |
|---|
| 2026.08.19 | ₩258,835 | ₩274,418 | ₩257,725 | ₩274,204 | +5.94% | 209.1만 |
|---|
| 2026.08.18 | ₩256,989 | ₩257,926 | ₩250,850 | ₩251,853 | -2.00% | 119.3만 |
|---|
| 2026.08.17 | ₩255,491 | ₩259,290 | ₩252,722 | ₩258,340 | +1.12% | 99.6만 |
|---|
| 2026.08.14 | ₩254,207 | ₩257,859 | ₩251,465 | ₩255,331 | +0.44% | 99.3만 |
|---|
| 2026.08.13 | ₩259,491 | ₩260,159 | ₩250,716 | ₩257,671 | -0.70% | 106.1만 |
|---|
| 2026.08.12 | ₩256,829 | ₩258,889 | ₩253,124 | ₩258,033 | +0.47% | 125.7만 |
|---|
| 2026.08.11 | ₩256,387 | ₩258,313 | ₩250,970 | ₩257,939 | +0.61% | 86.8만 |
|---|
| 2026.08.10 | ₩249,713 | ₩258,755 | ₩249,646 | ₩256,534 | +2.73% | 168.8만 |
|---|
| 2026.08.07 | ₩261,724 | ₩262,219 | ₩250,743 | ₩251,412 | -3.94% | 182.5만 |
|---|
| 2026.08.06 | ₩263,142 | ₩263,142 | ₩250,194 | ₩259,116 | -1.53% | 427.6만 |
|---|
| 2026.08.05 | ₩272,198 | ₩272,532 | ₩263,610 | ₩267,342 | -1.78% | 226.6만 |
|---|
| 2026.08.04 | ₩266,526 | ₩272,117 | ₩262,166 | ₩271,542 | +1.88% | 310.4만 |
|---|
| 2026.08.03 | ₩273,054 | ₩276,879 | ₩264,747 | ₩265,055 | -2.93% | 261.2만 |
|---|
| 2026.07.31 | ₩271,903 | ₩275,448 | ₩257,725 | ₩274,338 | +0.90% | 410만 |
|---|
| 2026.07.30 | ₩262,166 | ₩274,833 | ₩260,146 | ₩274,324 | +4.64% | 276.5만 |
|---|
| 2026.07.29 | ₩258,474 | ₩263,075 | ₩253,431 | ₩260,587 | +0.82% | 169.3만 |
|---|
| 2026.07.28 | ₩255,023 | ₩260,815 | ₩251,024 | ₩258,126 | +1.22% | 211.3만 |
|---|
| 2026.07.27 | ₩259,959 | ₩260,882 | ₩252,147 | ₩253,431 | -2.51% | 173.9만 |
|---|
| 2026.07.24 | ₩264,841 | ₩264,841 | ₩256,240 | ₩259,611 | -1.97% | 130.1만 |
|---|
| 2026.07.23 | ₩258,180 | ₩266,366 | ₩257,912 | ₩263,316 | +1.99% | 122.1만 |
|---|
| 2026.07.22 | ₩254,140 | ₩260,360 | ₩251,465 | ₩255,304 | +0.46% | 155.1만 |
|---|
| 2026.07.21 | ₩240,805 | ₩257,992 | ₩239,266 | ₩257,524 | +6.94% | 136.5만 |
|---|
| 2026.07.20 | ₩249,913 | ₩251,626 | ₩245,780 | ₩247,024 | -1.16% | 149.7만 |
|---|
| 2026.07.17 | ₩251,920 | ₩254,475 | ₩246,195 | ₩249,659 | -0.90% | 125.1만 |
|---|
| 2026.07.16 | ₩248,964 | ₩254,689 | ₩246,850 | ₩254,475 | +2.21% | 114.1만 |
|---|
| 2026.07.15 | ₩256,066 | ₩256,641 | ₩246,141 | ₩250,328 | -2.24% | 178.2만 |
|---|
| 2026.07.14 | ₩253,030 | ₩259,731 | ₩250,248 | ₩255,745 | +1.07% | 199.5만 |
|---|
| 2026.07.13 | ₩252,161 | ₩255,090 | ₩249,178 | ₩254,207 | +0.81% | 119.9만 |
|---|
| 2026.07.10 | ₩258,608 | ₩259,036 | ₩251,358 | ₩254,408 | -1.62% | 107.6만 |
|---|
| 2026.07.09 | ₩252,709 | ₩262,126 | ₩252,107 | ₩259,169 | +2.56% | 172.5만 |
|---|
| 2026.07.08 | ₩254,555 | ₩256,628 | ₩246,998 | ₩251,211 | -1.31% | 265만 |
|---|
| 2026.07.07 | ₩259,384 | ₩263,048 | ₩252,923 | ₩256,494 | -1.11% | 258.3만 |
|---|
| 2026.07.06 | ₩253,137 | ₩260,948 | ₩248,228 | ₩259,932 | +2.68% | 210.3만 |
|---|
| 2026.07.02 | ₩249,806 | ₩253,418 | ₩246,650 | ₩252,375 | +1.03% | 294.2만 |
|---|
| 2026.07.01 | ₩235,187 | ₩247,319 | ₩234,879 | ₩245,968 | +4.58% | 214만 |
|---|
| 2026.06.30 | ₩242,062 | ₩242,102 | ₩233,782 | ₩235,187 | -2.84% | 176.2만 |
|---|
| 2026.06.29 | ₩237,273 | ₩242,477 | ₩234,250 | ₩242,236 | +2.09% | 150.8만 |
|---|
| 2026.06.26 | ₩235,508 | ₩240,671 | ₩231,722 | ₩236,150 | +0.27% | 219.6만 |
|---|
| 2026.06.25 | ₩238,410 | ₩244,563 | ₩236,136 | ₩237,621 | -0.33% | 292.5만 |
|---|
| 2026.06.24 | ₩222,199 | ₩237,768 | ₩222,092 | ₩234,197 | +5.40% | 264.6만 |
|---|
| 2026.06.23 | ₩214,815 | ₩222,881 | ₩213,986 | ₩220,607 | +2.70% | 206.2만 |
|---|
| 2026.06.22 | ₩216,461 | ₩219,082 | ₩212,555 | ₩215,859 | -0.28% | 179.1만 |
|---|
| 2026.06.18 | ₩215,765 | ₩217,731 | ₩213,357 | ₩216,594 | +0.38% | 310.1만 |
|---|
| 2026.06.17 | ₩218,347 | ₩221,236 | ₩210,843 | ₩212,796 | -2.54% | 159.3만 |
|---|
| 2026.06.16 | ₩223,229 | ₩223,938 | ₩217,691 | ₩219,738 | -1.56% | 127만 |
|---|
| 2026.06.15 | ₩216,166 | ₩223,336 | ₩215,056 | ₩223,229 | +3.27% | 215.9만 |
|---|
| 2026.06.12 | ₩224,513 | ₩224,713 | ₩213,130 | ₩215,310 | -4.10% | 149.8만 |
|---|
| 2026.06.11 | ₩217,317 | ₩222,319 | ₩214,882 | ₩222,319 | +2.30% | 148.7만 |
|---|
| 2026.06.10 | ₩222,252 | ₩223,336 | ₩216,808 | ₩217,317 | -2.22% | 275.8만 |
|---|
| 2026.06.09 | ₩212,354 | ₩215,511 | ₩208,061 | ₩214,053 | +0.80% | 145.5만 |
|---|
| 2026.06.08 | ₩217,210 | ₩218,092 | ₩209,438 | ₩211,391 | -2.68% | 126.4만 |
|---|
| 2026.06.05 | ₩224,152 | ₩225,556 | ₩214,815 | ₩217,116 | -3.14% | 206.2만 |
|---|
| 2026.06.04 | ₩229,796 | ₩237,046 | ₩223,108 | ₩224,794 | -2.18% | 260.6만 |
|---|
| 2026.06.03 | ₩217,878 | ₩230,719 | ₩214,147 | ₩228,633 | +4.94% | 314만 |
|---|
| 2026.06.02 | ₩215,671 | ₩219,203 | ₩213,317 | ₩217,424 | +0.81% | 213.3만 |
|---|
| 2026.06.01 | ₩215,150 | ₩221,998 | ₩215,136 | ₩219,898 | +2.21% | 219.1만 |
|---|
| 2026.05.29 | ₩213,959 | ₩221,196 | ₩211,471 | ₩217,972 | +1.88% | 256.7만 |
|---|
| 2026.05.28 | ₩200,771 | ₩212,394 | ₩200,771 | ₩212,274 | +5.73% | 230.4만 |
|---|
| 2026.05.27 | ₩193,601 | ₩202,978 | ₩191,207 | ₩200,864 | +3.75% | 189.2만 |
|---|
| 2026.05.26 | ₩193,427 | ₩195,848 | ₩190,752 | ₩194,257 | +0.43% | 160.3만 |
|---|
| 2026.05.22 | ₩193,534 | ₩195,942 | ₩191,501 | ₩193,160 | -0.19% | 90.6만 |
|---|
| 2026.05.21 | ₩188,626 | ₩196,103 | ₩186,646 | ₩193,722 | +2.70% | 138.6만 |
|---|
| 2026.05.20 | ₩189,615 | ₩190,364 | ₩185,442 | ₩189,829 | +0.11% | 145.6만 |
|---|
| 2026.05.19 | ₩190,311 | ₩190,993 | ₩186,098 | ₩189,508 | -0.42% | 153.8만 |
|---|
| 2026.05.18 | ₩190,231 | ₩193,227 | ₩188,184 | ₩189,281 | -0.50% | 144.1만 |
|---|
| 2026.05.15 | ₩189,214 | ₩192,424 | ₩184,666 | ₩190,659 | +0.76% | 177만 |
|---|
| 2026.05.14 | ₩199,901 | ₩200,905 | ₩191,234 | ₩191,595 | -4.16% | 200.8만 |
|---|
| 2026.05.13 | ₩195,474 | ₩199,126 | ₩191,555 | ₩193,949 | -0.78% | 208.9만 |
|---|
| 2026.05.12 | ₩191,943 | ₩196,290 | ₩190,418 | ₩194,885 | +1.53% | 283.9만 |
|---|
| 2026.05.11 | ₩188,157 | ₩194,230 | ₩185,924 | ₩190,619 | +1.31% | 206.4만 |
|---|
| 2026.05.08 | ₩184,586 | ₩190,204 | ₩180,132 | ₩189,776 | +2.81% | 150만 |
|---|
| 2026.05.07 | ₩189,094 | ₩190,471 | ₩183,382 | ₩185,536 | -1.88% | 124.1만 |
|---|
| 2026.05.06 | ₩185,977 | ₩191,287 | ₩184,533 | ₩190,712 | +2.55% | 133.2만 |
|---|
| 2026.05.05 | ₩186,699 | ₩190,485 | ₩182,392 | ₩186,017 | -0.37% | 123.6만 |
|---|
| 2026.05.04 | ₩181,175 | ₩188,385 | ₩179,196 | ₩186,419 | +2.89% | 201.3만 |
|---|
| 2026.05.01 | ₩178,192 | ₩182,754 | ₩171,290 | ₩181,617 | +1.92% | 277.5만 |
|---|
| 2026.04.30 | ₩162,810 | ₩171,371 | ₩162,422 | ₩169,525 | +4.12% | 241.5만 |
|---|
| 2026.04.29 | ₩168,401 | ₩170,461 | ₩159,359 | ₩161,005 | -4.39% | 174.1만 |
|---|
| 2026.04.28 | ₩171,170 | ₩171,344 | ₩167,264 | ₩169,766 | -0.82% | 125만 |
|---|
| 2026.04.27 | ₩169,779 | ₩172,922 | ₩169,779 | ₩171,906 | +1.25% | 127.4만 |
|---|
| 2026.04.24 | ₩166,729 | ₩171,438 | ₩165,887 | ₩171,050 | +2.59% | 88.7만 |
|---|
| 2026.04.23 | ₩171,826 | ₩172,106 | ₩162,208 | ₩167,786 | -2.35% | 150.5만 |
|---|
| 2026.04.22 | ₩178,192 | ₩178,768 | ₩172,762 | ₩174,554 | -2.04% | 116.5만 |
|---|
| 2026.04.21 | ₩178,166 | ₩184,305 | ₩175,236 | ₩176,534 | -0.92% | 154.7만 |
|---|
| 2026.04.20 | ₩179,396 | ₩179,891 | ₩176,989 | ₩177,711 | -0.94% | 98.8만 |
|---|
| 2026.04.17 | ₩178,527 | ₩181,349 | ₩174,648 | ₩179,905 | +0.77% | 153.7만 |
|---|
| 2026.04.16 | ₩176,320 | ₩177,657 | ₩171,625 | ₩177,524 | +0.68% | 132.5만 |
|---|
| 2026.04.15 | ₩174,340 | ₩178,393 | ₩174,153 | ₩176,908 | +1.47% | 146.2만 |
|---|
| 2026.04.14 | ₩169,592 | ₩174,942 | ₩169,190 | ₩174,313 | +2.78% | 131.8만 |
|---|
| 2026.04.13 | ₩162,369 | ₩170,983 | ₩161,312 | ₩169,819 | +4.59% | 135.1만 |
|---|
| 2026.04.10 | ₩167,291 | ₩168,441 | ₩158,236 | ₩161,754 | -3.31% | 180.6만 |
|---|
| 2026.04.09 | ₩168,575 | ₩169,779 | ₩164,121 | ₩165,419 | -1.87% | 230.7만 |
|---|
| 2026.04.08 | ₩175,210 | ₩177,617 | ₩168,147 | ₩171,210 | -2.28% | 167.5만 |
|---|
| 2026.04.07 | ₩169,873 | ₩172,628 | ₩167,519 | ₩169,124 | -0.44% | 79.7만 |
|---|
| 2026.04.06 | ₩170,274 | ₩172,173 | ₩169,177 | ₩170,862 | +0.35% | 103.4만 |
|---|
| 2026.04.02 | ₩166,448 | ₩173,885 | ₩165,860 | ₩170,381 | +2.36% | 96.1만 |
|---|
| 2026.04.01 | ₩165,352 | ₩171,879 | ₩164,001 | ₩169,378 | +2.43% | 122.4만 |
|---|
| 2026.03.31 | ₩163,158 | ₩168,682 | ₩163,118 | ₩164,870 | +1.05% | 138.6만 |
|---|
| 2026.03.30 | ₩159,948 | ₩163,787 | ₩158,931 | ₩161,593 | +1.03% | 122.5만 |
|---|
| 2026.03.27 | ₩164,522 | ₩164,950 | ₩156,149 | ₩157,393 | -4.33% | 122.4만 |
|---|
| 2026.03.26 | ₩167,559 | ₩170,274 | ₩166,194 | ₩166,395 | -0.69% | 96.4만 |
|---|
| 2026.03.25 | ₩168,816 | ₩172,200 | ₩163,238 | ₩168,803 | -0.01% | 140.9만 |
|---|
| 2026.03.24 | ₩164,669 | ₩169,431 | ₩163,546 | ₩168,508 | +2.33% | 103.1만 |
|---|
| 2026.03.23 | ₩168,829 | ₩169,859 | ₩163,479 | ₩165,579 | -1.93% | 130.9만 |
|---|
| 2026.03.20 | ₩170,568 | ₩171,464 | ₩164,522 | ₩166,301 | -2.50% | 266.4만 |
|---|
| 2026.03.19 | ₩162,569 | ₩170,421 | ₩162,569 | ₩169,324 | +4.16% | 157.4만 |
|---|
| 2026.03.18 | ₩160,978 | ₩165,659 | ₩159,988 | ₩164,455 | +2.16% | 120.3만 |
|---|
| 2026.03.17 | ₩161,219 | ₩164,643 | ₩160,590 | ₩161,633 | +0.26% | 143만 |
|---|
| 2026.03.16 | ₩160,510 | ₩164,429 | ₩157,152 | ₩159,547 | -0.60% | 194.4만 |
|---|
| 2026.03.13 | ₩155,293 | ₩161,058 | ₩155,293 | ₩159,092 | +2.45% | 177만 |
|---|
| 2026.03.12 | ₩160,871 | ₩163,238 | ₩154,236 | ₩154,571 | -3.92% | 171.8만 |
|---|
| 2026.03.11 | ₩163,185 | ₩165,472 | ₩160,483 | ₩162,516 | -0.41% | 201.9만 |
|---|
| 2026.03.10 | ₩166,288 | ₩167,264 | ₩160,991 | ₩163,653 | -1.58% | 143.5만 |
|---|
| 2026.03.09 | ₩166,194 | ₩166,930 | ₩162,101 | ₩166,234 | +0.02% | 159.3만 |
|---|
| 2026.03.06 | ₩169,525 | ₩170,876 | ₩165,940 | ₩166,689 | -1.67% | 147.8만 |
|---|
| 2026.03.05 | ₩170,755 | ₩176,654 | ₩170,301 | ₩171,531 | +0.45% | 131.8만 |
|---|
| 2026.03.04 | ₩175,089 | ₩176,948 | ₩172,013 | ₩172,508 | -1.47% | 130.8만 |
|---|
| 2026.03.03 | ₩173,471 | ₩175,651 | ₩170,020 | ₩173,297 | -0.10% | 143.6만 |
|---|
| 2026.03.02 | ₩176,226 | ₩178,353 | ₩173,725 | ₩177,751 | +0.87% | 220.1만 |
|---|
| 2026.02.27 | ₩171,170 | ₩180,252 | ₩169,873 | ₩179,851 | +5.07% | 400.9만 |
|---|
| 2026.02.26 | ₩164,201 | ₩170,729 | ₩158,543 | ₩170,408 | +3.78% | 378.2만 |
|---|
| 2026.02.25 | ₩165,633 | ₩165,900 | ₩161,687 | ₩163,011 | -1.58% | 168.5만 |
|---|
| 2026.02.24 | ₩161,673 | ₩167,144 | ₩161,312 | ₩164,389 | +1.68% | 233.3만 |
|---|
| 2026.02.23 | ₩155,895 | ₩161,312 | ₩154,999 | ₩161,232 | +3.42% | 197.2만 |
|---|
| 2026.02.20 | ₩155,400 | ₩160,095 | ₩154,892 | ₩157,393 | +1.28% | 211.4만 |
|---|
| 2026.02.19 | ₩159,547 | ₩161,058 | ₩158,744 | ₩160,510 | +0.60% | 189.2만 |
|---|
| 2026.02.18 | ₩155,400 | ₩161,499 | ₩155,240 | ₩160,630 | +3.37% | 261.7만 |
|---|
| 2026.02.17 | ₩154,597 | ₩156,711 | ₩152,524 | ₩155,841 | +0.80% | 304만 |
|---|
| 2026.02.13 | ₩154,089 | ₩157,126 | ₩153,741 | ₩156,243 | +1.40% | 190.3만 |
|---|
| 2026.02.12 | ₩158,035 | ₩158,035 | ₩150,678 | ₩153,073 | -3.14% | 321.8만 |
|---|
| 2026.02.11 | ₩158,222 | ₩159,399 | ₩155,427 | ₩155,668 | -1.61% | 203.3만 |
|---|
| 2026.02.10 | ₩157,166 | ₩160,403 | ₩154,103 | ₩159,600 | +1.55% | 248.5만 |
|---|
| 2026.02.09 | ₩160,135 | ₩160,175 | ₩156,055 | ₩156,831 | -2.06% | 247.7만 |
|---|
| 2026.02.06 | ₩168,522 | ₩171,424 | ₩157,393 | ₩160,135 | -4.98% | 445.1만 |
|---|
| 2026.02.05 | ₩178,821 | ₩182,112 | ₩177,229 | ₩178,714 | -0.06% | 297.5만 |
|---|
| 2026.02.04 | ₩183,382 | ₩188,131 | ₩178,340 | ₩179,490 | -2.12% | 293.6만 |
|---|
| 2026.02.03 | ₩189,040 | ₩191,354 | ₩180,600 | ₩181,148 | -4.17% | 235.8만 |
|---|
| 2026.02.02 | ₩190,873 | ₩192,023 | ₩186,980 | ₩188,773 | -1.10% | 228.4만 |
|---|
| 2026.01.30 | ₩199,741 | ₩199,834 | ₩191,274 | ₩193,695 | -3.03% | 247.7만 |
|---|
| 2026.01.29 | ₩201,065 | ₩201,065 | ₩194,859 | ₩200,222 | -0.42% | 217.5만 |
|---|
| 2026.01.28 | ₩203,874 | ₩204,355 | ₩198,617 | ₩200,450 | -1.68% | 184.8만 |
|---|
| 2026.01.27 | ₩203,660 | ₩205,292 | ₩201,667 | ₩203,433 | -0.11% | 149.5만 |
|---|
| 2026.01.26 | ₩199,781 | ₩204,743 | ₩197,387 | ₩204,650 | +2.44% | 269.3만 |
|---|
| 2026.01.23 | ₩206,027 | ₩206,027 | ₩198,189 | ₩201,012 | -2.43% | 276.5만 |
|---|
| 2026.01.22 | ₩204,984 | ₩208,034 | ₩204,583 | ₩205,920 | +0.46% | 166.8만 |
|---|
| 2026.01.21 | ₩196,985 | ₩204,797 | ₩196,985 | ₩203,954 | +3.54% | 226.9만 |
|---|
| 2026.01.20 | ₩184,292 | ₩198,082 | ₩183,248 | ₩196,852 | +6.82% | 209만 |
|---|
| 2026.01.16 | ₩194,350 | ₩194,511 | ₩189,094 | ₩189,468 | -2.51% | 190.2만 |
|---|
| 2026.01.15 | ₩193,521 | ₩196,384 | ₩191,006 | ₩194,350 | +0.43% | 170만 |
|---|
| 2026.01.14 | ₩196,624 | ₩198,724 | ₩187,515 | ₩192,571 | -2.06% | 206.6만 |
|---|
| 2026.01.13 | ₩200,637 | ₩201,975 | ₩190,645 | ₩196,611 | -2.01% | 229.8만 |
|---|
| 2026.01.12 | ₩190,231 | ₩194,885 | ₩189,441 | ₩194,685 | +2.34% | 164.9만 |
|---|
| 2026.01.09 | ₩194,283 | ₩195,019 | ₩186,980 | ₩188,692 | -2.88% | 190.9만 |
|---|
| 2026.01.08 | ₩200,824 | ₩200,824 | ₩194,819 | ₩195,059 | -2.87% | 160.4만 |
|---|
| 2026.01.07 | ₩196,557 | ₩202,429 | ₩195,835 | ₩200,824 | +2.17% | 238.4만 |
|---|
| 2026.01.06 | ₩189,241 | ₩197,293 | ₩188,465 | ₩196,771 | +3.98% | 233.9만 |
|---|
| 2026.01.05 | ₩179,717 | ₩189,321 | ₩179,717 | ₩189,040 | +5.19% | 223.4만 |
|---|
| 2026.01.02 | ₩175,664 | ₩179,838 | ₩174,447 | ₩179,704 | +2.30% | 115.8만 |
|---|
| 2025.12.31 | ₩177,096 | ₩177,376 | ₩174,527 | ₩175,437 | -0.94% | 77.7만 |
|---|
| 2025.12.30 | ₩179,115 | ₩179,303 | ₩177,363 | ₩177,564 | -0.87% | 75.9만 |
|---|
| 2025.12.29 | ₩180,226 | ₩181,844 | ₩178,126 | ₩179,878 | -0.19% | 100.2만 |
|---|
| 2025.12.26 | ₩180,854 | ₩181,443 | ₩179,182 | ₩180,506 | -0.19% | 49.3만 |
|---|
| 2025.12.24 | ₩181,443 | ₩182,633 | ₩177,804 | ₩181,001 | -0.24% | 59.8만 |
|---|
| 2025.12.23 | ₩183,262 | ₩183,462 | ₩179,517 | ₩182,165 | -0.60% | 91.6만 |
|---|
| 2025.12.22 | ₩181,376 | ₩185,656 | ₩181,122 | ₩184,051 | +1.47% | 183.1만 |
|---|
| 2025.12.19 | ₩175,223 | ₩181,255 | ₩174,889 | ₩180,279 | +2.89% | 536.3만 |
|---|
| 2025.12.18 | ₩175,049 | ₩178,901 | ₩173,872 | ₩174,568 | -0.28% | 111만 |
|---|
| 2025.12.17 | ₩175,691 | ₩179,102 | ₩172,936 | ₩173,297 | -1.36% | 127.2만 |
|---|
| 2025.12.16 | ₩179,878 | ₩180,533 | ₩174,608 | ₩175,972 | -2.17% | 176.8만 |
|---|
| 2025.12.15 | ₩180,440 | ₩182,312 | ₩177,497 | ₩180,466 | +0.01% | 216.8만 |
|---|
| 2025.12.12 | ₩182,165 | ₩183,369 | ₩179,410 | ₩180,399 | -0.97% | 170만 |
|---|
| 2025.12.11 | ₩179,155 | ₩182,767 | ₩179,155 | ₩182,499 | +1.87% | 135.1만 |
|---|
| 2025.12.10 | ₩176,092 | ₩182,232 | ₩176,092 | ₩180,453 | +2.48% | 184.8만 |
|---|
| 2025.12.09 | ₩169,244 | ₩181,683 | ₩169,244 | ₩176,734 | +4.43% | 324.6만 |
|---|
| 2025.12.08 | ₩172,909 | ₩172,949 | ₩169,124 | ₩170,207 | -1.56% | 127만 |
|---|
| 2025.12.05 | ₩171,772 | ₩172,909 | ₩170,729 | ₩172,494 | +0.42% | 82.3만 |
|---|
| 2025.12.04 | ₩169,980 | ₩171,585 | ₩166,221 | ₩171,250 | +0.75% | 94.8만 |
|---|
| 2025.12.03 | ₩171,705 | ₩173,511 | ₩170,555 | ₩171,143 | -0.33% | 83.2만 |
|---|
| 2025.12.02 | ₩172,561 | ₩173,217 | ₩170,448 | ₩170,608 | -1.13% | 109.1만 |
|---|
| 2025.12.01 | ₩173,725 | ₩176,761 | ₩171,571 | ₩172,173 | -0.89% | 193.3만 |
|---|
| 2025.11.28 | ₩173,885 | ₩175,865 | ₩172,909 | ₩175,825 | +1.12% | 96.6만 |
|---|
| 2025.11.26 | ₩172,307 | ₩174,648 | ₩171,812 | ₩173,631 | +0.77% | 208.1만 |
|---|
| 2025.11.25 | ₩168,214 | ₩174,514 | ₩167,866 | ₩173,404 | +3.09% | 158.7만 |
|---|
| 2025.11.24 | ₩165,526 | ₩171,050 | ₩164,964 | ₩168,482 | +1.79% | 233.3만 |
|---|
| 2025.11.21 | ₩159,520 | ₩167,746 | ₩159,132 | ₩165,659 | +3.85% | 237.2만 |
|---|
| 2025.11.20 | ₩164,054 | ₩169,792 | ₩157,647 | ₩159,520 | -2.76% | 240.9만 |
|---|
| 2025.11.19 | ₩162,703 | ₩163,693 | ₩160,309 | ₩160,670 | -1.25% | 190.3만 |
|---|
| 2025.11.18 | ₩158,276 | ₩163,546 | ₩157,166 | ₩163,145 | +3.08% | 149.8만 |
|---|
| 2025.11.17 | ₩159,373 | ₩164,241 | ₩158,624 | ₩160,617 | +0.78% | 162.9만 |
|---|
| 2025.11.14 | ₩156,925 | ₩162,516 | ₩156,631 | ₩161,406 | +2.86% | 106.3만 |
|---|
| 2025.11.13 | ₩160,790 | ₩165,392 | ₩159,226 | ₩160,416 | -0.23% | 156.6만 |
|---|
| 2025.11.12 | ₩164,241 | ₩166,983 | ₩162,971 | ₩163,158 | -0.66% | 130.4만 |
|---|
| 2025.11.11 | ₩163,185 | ₩167,866 | ₩163,185 | ₩163,987 | +0.49% | 240.3만 |
|---|
| 2025.11.10 | ₩164,522 | ₩166,529 | ₩161,486 | ₩162,810 | -1.04% | 111.2만 |
|---|
| 2025.11.07 | ₩160,790 | ₩163,292 | ₩159,654 | ₩163,051 | +1.41% | 112.6만 |
|---|
| 2025.11.06 | ₩163,827 | ₩165,913 | ₩158,503 | ₩161,994 | -1.12% | 214.5만 |
|---|
| 2025.11.05 | ₩162,516 | ₩168,535 | ₩160,510 | ₩163,773 | +0.77% | 291.8만 |
|---|
| 2025.11.04 | ₩157,701 | ₩162,182 | ₩155,440 | ₩156,310 | -0.88% | 226.1만 |
|---|
| 2025.11.03 | ₩162,021 | ₩165,967 | ₩155,507 | ₩160,496 | -0.94% | 308.9만 |
|---|
| 2025.10.31 | ₩143,001 | ₩165,766 | ₩141,944 | ₩165,245 | +15.56% | 679.7만 |
|---|
| 2025.10.30 | ₩126,254 | ₩132,942 | ₩125,733 | ₩132,434 | +4.89% | 300.8만 |
|---|
| 2025.10.29 | ₩130,040 | ₩131,819 | ₩126,950 | ₩127,110 | -2.25% | 130.6만 |
|---|
| 2025.10.28 | ₩133,758 | ₩133,999 | ₩130,601 | ₩130,815 | -2.20% | 104.9만 |
|---|
| 2025.10.27 | ₩135,096 | ₩135,096 | ₩132,233 | ₩134,226 | -0.64% | 131.9만 |
|---|
| 2025.10.24 | ₩135,684 | ₩136,340 | ₩133,838 | ₩133,905 | -1.31% | 94.9만 |
|---|
| 2025.10.23 | ₩130,053 | ₩134,079 | ₩129,839 | ₩133,718 | +2.82% | 129.8만 |
|---|
| 2025.10.22 | ₩131,604 | ₩133,143 | ₩128,167 | ₩130,053 | -1.18% | 165.2만 |
|---|
| 2025.10.21 | ₩134,306 | ₩136,848 | ₩131,765 | ₩132,367 | -1.44% | 131.9만 |
|---|
| 2025.10.20 | ₩127,886 | ₩135,015 | ₩127,886 | ₩133,089 | +4.07% | 175만 |
|---|
| 2025.10.17 | ₩127,338 | ₩129,478 | ₩126,816 | ₩127,685 | +0.27% | 116.6만 |
|---|
| 2025.10.16 | ₩125,799 | ₩132,019 | ₩125,064 | ₩128,287 | +1.98% | 216만 |
|---|
| 2025.10.15 | ₩121,332 | ₩127,886 | ₩120,516 | ₩124,395 | +2.52% | 276.2만 |
|---|
| 2025.10.14 | ₩124,061 | ₩125,465 | ₩117,707 | ₩121,720 | -1.89% | 255.8만 |
|---|
| 2025.10.13 | ₩127,070 | ₩128,983 | ₩125,184 | ₩127,110 | +0.03% | 77.5만 |
|---|
| 2025.10.10 | ₩129,063 | ₩129,063 | ₩122,589 | ₩125,545 | -2.73% | 157.2만 |
|---|