시장 데이터를 불러오는 중
전체 종목
칩모스 테크놀로지스 ADR 과거 주가
ChipMOS TECHNOLOGIES INC. - American Depositary Shares · IMOS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ChipMOS TECHNOLOGIES INC. - American Depositary Shares · IMOS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,331 | ₩106,338 | ₩103,007 | ₩103,970 | -0.35% | 5.4만 |
| 2026.10.08 | ₩103,127 | ₩104,385 | ₩100,412 | ₩100,987 | -2.08% | 8.7만 |
| 2026.10.07 | ₩105,308 | ₩106,338 | ₩102,592 | ₩105,134 | -0.17% | 6.8만 |
| 2026.10.06 | ₩107,354 | ₩107,475 | ₩104,599 | ₩104,853 | -2.33% | 9.4만 |
| 2026.10.05 | ₩108,157 | ₩108,157 | ₩102,766 | ₩103,542 | -4.27% | 19.2만 |
| 2026.10.02 | ₩106,846 | ₩112,143 | ₩105,535 | ₩111,420 | +4.28% | 25.8만 |
| 2026.10.01 | ₩95,677 | ₩97,897 | ₩95,035 | ₩97,215 | +1.61% | 7.7만 |
| 2026.09.30 | ₩95,958 | ₩97,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,998 |
| +0.04% |
| 10.1만 |
| 2026.09.29 | ₩90,902 | ₩91,838 | ₩88,280 | ₩90,634 | -0.29% | 12.1만 |
|---|
| 2026.09.28 | ₩93,657 | ₩96,118 | ₩92,788 | ₩95,744 | +2.23% | 9.5만 |
|---|
| 2026.09.25 | ₩94,781 | ₩96,854 | ₩94,420 | ₩96,011 | +1.30% | 7.5만 |
|---|
| 2026.09.24 | ₩93,617 | ₩94,968 | ₩92,146 | ₩93,256 | -0.39% | 8.3만 |
|---|
| 2026.09.23 | ₩90,514 | ₩91,022 | ₩88,842 | ₩90,113 | -0.44% | 11.4만 |
|---|
| 2026.09.22 | ₩88,414 | ₩91,290 | ₩88,414 | ₩90,848 | +2.75% | 8.3만 |
|---|
| 2026.09.21 | ₩87,478 | ₩87,959 | ₩86,220 | ₩87,183 | -0.34% | 10.5만 |
|---|
| 2026.09.18 | ₩78,931 | ₩82,074 | ₩78,369 | ₩81,994 | +3.88% | 20.6만 |
|---|
| 2026.09.17 | ₩73,821 | ₩74,383 | ₩73,500 | ₩73,687 | -0.18% | 6.8만 |
|---|
| 2026.09.16 | ₩73,299 | ₩74,343 | ₩72,483 | ₩73,233 | -0.09% | 6.8만 |
|---|
| 2026.09.15 | ₩71,119 | ₩71,400 | ₩70,076 | ₩70,597 | -0.73% | 2.3만 |
|---|
| 2026.09.14 | ₩70,370 | ₩72,376 | ₩70,357 | ₩71,668 | +1.84% | 13.6만 |
|---|
| 2026.09.11 | ₩74,356 | ₩74,945 | ₩73,714 | ₩74,008 | -0.47% | 6.8만 |
|---|
| 2026.09.10 | ₩74,904 | ₩75,841 | ₩74,222 | ₩74,891 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩77,339 | ₩78,101 | ₩76,924 | ₩78,101 | +0.99% | 3.5만 |
|---|
| 2026.09.08 | ₩76,376 | ₩77,981 | ₩75,908 | ₩76,322 | -0.07% | 8만 |
|---|
| 2026.09.04 | ₩75,667 | ₩77,192 | ₩73,594 | ₩77,058 | +1.84% | 7.6만 |
|---|
| 2026.09.03 | ₩74,985 | ₩75,868 | ₩73,607 | ₩75,413 | +0.57% | 4.2만 |
|---|
| 2026.09.02 | ₩74,503 | ₩75,172 | ₩73,580 | ₩75,105 | +0.81% | 5.6만 |
|---|
| 2026.09.01 | ₩74,904 | ₩77,352 | ₩74,904 | ₩76,603 | +2.27% | 7.9만 |
|---|
| 2026.08.31 | ₩74,664 | ₩74,704 | ₩72,564 | ₩73,085 | -2.11% | 8만 |
|---|
| 2026.08.28 | ₩76,095 | ₩76,095 | ₩73,687 | ₩74,182 | -2.51% | 3.8만 |
|---|
| 2026.08.27 | ₩77,606 | ₩77,633 | ₩76,095 | ₩76,924 | -0.88% | 3.9만 |
|---|
| 2026.08.26 | ₩76,229 | ₩77,178 | ₩75,787 | ₩76,469 | +0.32% | 4.1만 |
|---|
| 2026.08.25 | ₩73,206 | ₩74,891 | ₩73,139 | ₩74,316 | +1.52% | 6.9만 |
|---|
| 2026.08.24 | ₩72,269 | ₩73,661 | ₩71,226 | ₩72,885 | +0.85% | 5.9만 |
|---|
| 2026.08.21 | ₩72,363 | ₩72,885 | ₩70,196 | ₩72,269 | -0.13% | 6.8만 |
|---|
| 2026.08.20 | ₩72,256 | ₩73,112 | ₩71,146 | ₩72,350 | +0.13% | 4.7만 |
|---|
| 2026.08.19 | ₩73,032 | ₩73,567 | ₩69,581 | ₩70,143 | -3.96% | 8.7만 |
|---|
| 2026.08.18 | ₩73,540 | ₩74,436 | ₩70,892 | ₩71,748 | -2.44% | 7.7만 |
|---|
| 2026.08.17 | ₩77,045 | ₩77,780 | ₩76,108 | ₩76,576 | -0.61% | 8.4만 |
|---|
| 2026.08.14 | ₩76,028 | ₩78,061 | ₩75,306 | ₩78,061 | +2.67% | 11.5만 |
|---|
| 2026.08.13 | ₩75,707 | ₩78,422 | ₩75,707 | ₩77,299 | +2.10% | 17.1만 |
|---|
| 2026.08.12 | ₩77,647 | ₩77,820 | ₩75,252 | ₩75,533 | -2.72% | 9.9만 |
|---|
| 2026.08.11 | ₩76,938 | ₩80,335 | ₩73,192 | ₩79,292 | +3.06% | 22.8만 |
|---|
| 2026.08.10 | ₩76,108 | ₩76,108 | ₩70,397 | ₩70,959 | -6.77% | 11.9만 |
|---|
| 2026.08.07 | ₩71,534 | ₩71,668 | ₩69,554 | ₩70,276 | -1.76% | 6.5만 |
|---|
| 2026.08.06 | ₩69,447 | ₩71,601 | ₩68,952 | ₩70,383 | +1.35% | 5.7만 |
|---|
| 2026.08.05 | ₩70,089 | ₩71,320 | ₩68,243 | ₩68,243 | -2.63% | 9.8만 |
|---|
| 2026.08.04 | ₩70,892 | ₩70,892 | ₩68,645 | ₩70,116 | -1.09% | 15.8만 |
|---|
| 2026.08.03 | ₩64,217 | ₩65,033 | ₩62,238 | ₩64,632 | +0.65% | 7.6만 |
|---|
| 2026.07.31 | ₩65,274 | ₩66,718 | ₩63,067 | ₩63,401 | -2.87% | 7.8만 |
|---|
| 2026.07.30 | ₩60,191 | ₩63,147 | ₩58,198 | ₩62,933 | +4.56% | 17.8만 |
|---|
| 2026.07.29 | ₩62,893 | ₩63,254 | ₩60,833 | ₩61,047 | -2.93% | 15.7만 |
|---|
| 2026.07.28 | ₩67,013 | ₩68,230 | ₩64,739 | ₩66,397 | -0.92% | 16.3만 |
|---|
| 2026.07.27 | ₩74,490 | ₩74,838 | ₩71,547 | ₩73,487 | -1.35% | 6.7만 |
|---|
| 2026.07.24 | ₩77,392 | ₩77,740 | ₩73,794 | ₩73,794 | -4.65% | 14.3만 |
|---|
| 2026.07.23 | ₩82,689 | ₩84,294 | ₩79,318 | ₩79,961 | -3.30% | 11.2만 |
|---|
| 2026.07.22 | ₩82,997 | ₩85,980 | ₩82,743 | ₩84,348 | +1.63% | 11.3만 |
|---|
| 2026.07.21 | ₩86,394 | ₩88,521 | ₩85,605 | ₩88,280 | +2.18% | 11.9만 |
|---|
| 2026.07.20 | ₩89,110 | ₩90,955 | ₩83,840 | ₩84,375 | -5.31% | 9.5만 |
|---|
| 2026.07.17 | ₩89,805 | ₩93,015 | ₩85,605 | ₩92,039 | +2.49% | 19.8만 |
|---|
| 2026.07.16 | ₩91,811 | ₩98,018 | ₩91,664 | ₩95,142 | +3.63% | 17.4만 |
|---|
| 2026.07.15 | ₩91,852 | ₩93,483 | ₩88,106 | ₩91,811 | -0.04% | 20.1만 |
|---|
| 2026.07.14 | ₩89,618 | ₩90,648 | ₩84,936 | ₩86,234 | -3.78% | 14.7만 |
|---|
| 2026.07.13 | ₩97,148 | ₩97,148 | ₩92,052 | ₩92,480 | -4.81% | 13.8만 |
|---|
| 2026.07.10 | ₩102,311 | ₩104,799 | ₩100,466 | ₩101,375 | -0.92% | 26.9만 |
|---|
| 2026.07.09 | ₩97,697 | ₩102,138 | ₩94,166 | ₩99,476 | +1.82% | 11.3만 |
|---|
| 2026.07.08 | ₩87,210 | ₩91,263 | ₩87,210 | ₩91,049 | +4.40% | 7.2만 |
|---|
| 2026.07.07 | ₩89,618 | ₩89,966 | ₩86,541 | ₩88,080 | -1.72% | 11.1만 |
|---|
| 2026.07.06 | ₩91,771 | ₩98,941 | ₩89,524 | ₩97,015 | +5.71% | 20.2만 |
|---|
| 2026.07.02 | ₩89,524 | ₩91,103 | ₩84,923 | ₩85,511 | -4.48% | 11.3만 |
|---|
| 2026.07.01 | ₩86,448 | ₩88,949 | ₩86,247 | ₩86,689 | +0.28% | 9.7만 |
|---|
| 2026.06.30 | ₩81,231 | ₩86,261 | ₩81,231 | ₩85,940 | +5.80% | 10.3만 |
|---|
| 2026.06.29 | ₩74,784 | ₩78,289 | ₩73,607 | ₩77,981 | +4.27% | 9.1만 |
|---|
| 2026.06.26 | ₩78,663 | ₩81,245 | ₩78,663 | ₩80,977 | +2.94% | 8.9만 |
|---|
| 2026.06.25 | ₩82,395 | ₩82,395 | ₩78,489 | ₩78,783 | -4.38% | 10.8만 |
|---|
| 2026.06.24 | ₩85,525 | ₩86,528 | ₩82,662 | ₩84,000 | -1.78% | 12만 |
|---|
| 2026.06.23 | ₩84,669 | ₩89,310 | ₩82,943 | ₩87,397 | +3.22% | 10.5만 |
|---|
| 2026.06.22 | ₩93,684 | ₩97,523 | ₩93,684 | ₩94,018 | +0.36% | 16.6만 |
|---|
| 2026.06.18 | ₩85,859 | ₩89,056 | ₩83,117 | ₩89,056 | +3.72% | 17.8만 |
|---|
| 2026.06.17 | ₩79,318 | ₩81,298 | ₩78,824 | ₩78,917 | -0.51% | 7.2만 |
|---|
| 2026.06.16 | ₩80,589 | ₩80,776 | ₩77,954 | ₩78,342 | -2.79% | 7.9만 |
|---|
| 2026.06.15 | ₩82,957 | ₩83,599 | ₩80,950 | ₩81,138 | -2.19% | 9.8만 |
|---|
| 2026.06.12 | ₩83,545 | ₩84,281 | ₩81,432 | ₩82,863 | -0.82% | 10만 |
|---|
| 2026.06.11 | ₩80,790 | ₩85,311 | ₩78,743 | ₩85,284 | +5.56% | 11.6만 |
|---|
| 2026.06.10 | ₩74,918 | ₩76,804 | ₩73,727 | ₩73,727 | -1.59% | 7.3만 |
|---|
| 2026.06.09 | ₩79,104 | ₩81,325 | ₩74,838 | ₩78,355 | -0.95% | 11.8만 |
|---|
| 2026.06.08 | ₩75,961 | ₩77,165 | ₩74,236 | ₩75,547 | -0.55% | 9.7만 |
|---|
| 2026.06.05 | ₩83,157 | ₩83,157 | ₩76,510 | ₩77,125 | -7.25% | 12만 |
|---|
| 2026.06.04 | ₩84,013 | ₩86,060 | ₩82,743 | ₩85,511 | +1.78% | 8만 |
|---|
| 2026.06.03 | ₩84,936 | ₩84,936 | ₩81,806 | ₩83,933 | -1.18% | 13.5만 |
|---|
| 2026.06.02 | ₩85,739 | ₩86,595 | ₩82,596 | ₩86,421 | +0.80% | 10.6만 |
|---|
| 2026.06.01 | ₩88,133 | ₩91,999 | ₩87,157 | ₩89,043 | +1.03% | 14.4만 |
|---|
| 2026.05.29 | ₩93,310 | ₩94,955 | ₩89,671 | ₩93,978 | +0.72% | 24.9만 |
|---|
| 2026.05.28 | ₩82,943 | ₩89,952 | ₩80,295 | ₩89,604 | +8.03% | 21만 |
|---|
| 2026.05.27 | ₩77,633 | ₩78,917 | ₩74,169 | ₩75,868 | -2.27% | 14.4만 |
|---|
| 2026.05.26 | ₩71,052 | ₩74,169 | ₩71,052 | ₩73,875 | +3.97% | 8.1만 |
|---|
| 2026.05.22 | ₩66,879 | ₩70,223 | ₩66,839 | ₩68,243 | +2.04% | 10.8만 |
|---|
| 2026.05.21 | ₩64,739 | ₩66,611 | ₩64,257 | ₩65,635 | +1.38% | 7.3만 |
|---|
| 2026.05.20 | ₩64,364 | ₩65,060 | ₩63,054 | ₩64,859 | +0.77% | 6.4만 |
|---|
| 2026.05.19 | ₩65,327 | ₩66,157 | ₩64,204 | ₩65,541 | +0.33% | 10.4만 |
|---|
| 2026.05.18 | ₩69,889 | ₩70,169 | ₩67,936 | ₩68,752 | -1.63% | 8.9만 |
|---|
| 2026.05.15 | ₩68,591 | ₩69,153 | ₩67,575 | ₩67,909 | -0.99% | 6.6만 |
|---|
| 2026.05.14 | ₩71,989 | ₩72,390 | ₩69,822 | ₩71,708 | -0.39% | 7.7만 |
|---|
| 2026.05.13 | ₩71,908 | ₩73,246 | ₩71,694 | ₩72,965 | +1.47% | 9만 |
|---|
| 2026.05.12 | ₩71,413 | ₩73,393 | ₩68,979 | ₩71,694 | +0.39% | 16.3만 |
|---|
| 2026.05.11 | ₩77,473 | ₩78,289 | ₩75,466 | ₩76,469 | -1.29% | 13.7만 |
|---|
| 2026.05.08 | ₩79,626 | ₩81,954 | ₩77,392 | ₩80,616 | +1.24% | 11.9만 |
|---|
| 2026.05.07 | ₩79,185 | ₩80,883 | ₩78,489 | ₩79,506 | +0.41% | 15.4만 |
|---|
| 2026.05.06 | ₩74,262 | ₩76,737 | ₩74,169 | ₩74,236 | -0.04% | 15.7만 |
|---|
| 2026.05.05 | ₩69,715 | ₩73,647 | ₩69,715 | ₩73,299 | +5.14% | 13.8만 |
|---|
| 2026.05.04 | ₩64,525 | ₩66,076 | ₩63,575 | ₩64,391 | -0.21% | 9.4만 |
|---|
| 2026.05.01 | ₩61,114 | ₩62,318 | ₩60,726 | ₩60,994 | -0.20% | 6.6만 |
|---|
| 2026.04.30 | ₩59,696 | ₩61,475 | ₩59,014 | ₩61,020 | +2.22% | 8.5만 |
|---|
| 2026.04.29 | ₩57,864 | ₩57,864 | ₩55,978 | ₩56,874 | -1.71% | 6.7만 |
|---|
| 2026.04.28 | ₩57,409 | ₩58,131 | ₩56,834 | ₩57,342 | -0.12% | 6.6만 |
|---|
| 2026.04.27 | ₩59,362 | ₩59,362 | ₩56,259 | ₩57,984 | -2.32% | 8.8만 |
|---|
| 2026.04.24 | ₩61,382 | ₩61,676 | ₩60,231 | ₩61,007 | -0.61% | 9.3만 |
|---|
| 2026.04.23 | ₩61,662 | ₩62,505 | ₩60,231 | ₩61,221 | -0.72% | 11.1만 |
|---|
| 2026.04.22 | ₩65,675 | ₩68,324 | ₩65,675 | ₩67,869 | +3.34% | 10.6만 |
|---|
| 2026.04.21 | ₩62,398 | ₩64,204 | ₩60,699 | ₩61,422 | -1.56% | 6만 |
|---|
| 2026.04.20 | ₩61,555 | ₩61,555 | ₩57,917 | ₩58,171 | -5.50% | 11.3만 |
|---|
| 2026.04.17 | ₩64,592 | ₩65,408 | ₩60,887 | ₩62,987 | -2.48% | 12.8만 |
|---|
| 2026.04.16 | ₩61,101 | ₩66,732 | ₩61,087 | ₩65,769 | +7.64% | 15.4만 |
|---|
| 2026.04.15 | ₩55,643 | ₩57,757 | ₩55,643 | ₩57,623 | +3.56% | 3.9만 |
|---|
| 2026.04.14 | ₩55,349 | ₩55,510 | ₩54,052 | ₩54,908 | -0.80% | 4.2만 |
|---|
| 2026.04.13 | ₩53,904 | ₩54,854 | ₩53,530 | ₩54,720 | +1.51% | 3.1만 |
|---|
| 2026.04.10 | ₩53,677 | ₩55,028 | ₩53,329 | ₩54,720 | +1.94% | 5.4만 |
|---|
| 2026.04.09 | ₩51,577 | ₩52,460 | ₩51,310 | ₩52,406 | +1.61% | 5.5만 |
|---|
| 2026.04.08 | ₩51,042 | ₩52,848 | ₩51,042 | ₩52,139 | +2.15% | 3.7만 |
|---|
| 2026.04.07 | ₩48,634 | ₩48,634 | ₩47,444 | ₩48,153 | -0.99% | 2.1만 |
|---|
| 2026.04.06 | ₩49,103 | ₩49,531 | ₩48,701 | ₩48,915 | -0.38% | 3.4만 |
|---|
| 2026.04.02 | ₩46,936 | ₩50,467 | ₩46,655 | ₩49,103 | +4.62% | 11.8만 |
|---|
| 2026.04.01 | ₩48,487 | ₩49,383 | ₩46,548 | ₩48,019 | -0.97% | 4.7만 |
|---|
| 2026.03.31 | ₩47,110 | ₩48,140 | ₩45,745 | ₩47,859 | +1.59% | 5.7만 |
|---|
| 2026.03.30 | ₩48,126 | ₩50,962 | ₩46,748 | ₩47,110 | -2.11% | 5.6만 |
|---|
| 2026.03.27 | ₩47,685 | ₩48,206 | ₩46,815 | ₩47,912 | +0.48% | 4.9만 |
|---|
| 2026.03.26 | ₩50,146 | ₩50,146 | ₩48,527 | ₩48,581 | -3.12% | 3.6만 |
|---|
| 2026.03.25 | ₩51,898 | ₩51,898 | ₩50,146 | ₩50,922 | -1.88% | 5.9만 |
|---|
| 2026.03.24 | ₩49,236 | ₩50,561 | ₩47,845 | ₩50,507 | +2.58% | 10.5만 |
|---|
| 2026.03.23 | ₩50,668 | ₩52,500 | ₩50,132 | ₩52,232 | +3.09% | 11만 |
|---|
| 2026.03.20 | ₩53,838 | ₩53,838 | ₩51,136 | ₩51,136 | -5.02% | 4.2만 |
|---|
| 2026.03.19 | ₩53,169 | ₩54,225 | ₩52,340 | ₩54,225 | +1.99% | 1.5만 |
|---|
| 2026.03.18 | ₩53,998 | ₩55,510 | ₩53,182 | ₩53,543 | -0.84% | 6.6만 |
|---|
| 2026.03.17 | ₩53,851 | ₩55,175 | ₩53,744 | ₩54,747 | +1.66% | 3.6만 |
|---|
| 2026.03.16 | ₩51,283 | ₩53,222 | ₩51,283 | ₩53,169 | +3.68% | 3.5만 |
|---|
| 2026.03.13 | ₩51,497 | ₩51,657 | ₩50,066 | ₩50,467 | -2.00% | 4.2만 |
|---|
| 2026.03.12 | ₩51,978 | ₩52,018 | ₩50,547 | ₩50,935 | -2.01% | 9만 |
|---|
| 2026.03.11 | ₩52,982 | ₩53,637 | ₩52,125 | ₩53,262 | +0.53% | 2.8만 |
|---|
| 2026.03.10 | ₩52,072 | ₩52,687 | ₩50,975 | ₩52,099 | +0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩49,424 | ₩51,296 | ₩48,180 | ₩50,948 | +3.09% | 5.2만 |
|---|
| 2026.03.06 | ₩50,360 | ₩51,483 | ₩49,464 | ₩49,477 | -1.75% | 2.6만 |
|---|
| 2026.03.05 | ₩51,243 | ₩52,112 | ₩51,096 | ₩51,644 | +0.78% | 2.5만 |
|---|
| 2026.03.04 | ₩50,761 | ₩50,761 | ₩49,490 | ₩50,360 | -0.79% | 2.7만 |
|---|
| 2026.03.03 | ₩53,904 | ₩53,904 | ₩49,517 | ₩51,162 | -5.09% | 7.5만 |
|---|
| 2026.03.02 | ₩58,292 | ₩58,747 | ₩56,660 | ₩57,850 | -0.76% | 3.3만 |
|---|
| 2026.02.27 | ₩59,027 | ₩60,178 | ₩58,372 | ₩60,097 | +1.81% | 2.3만 |
|---|
| 2026.02.26 | ₩58,452 | ₩60,245 | ₩57,061 | ₩59,924 | +2.52% | 8만 |
|---|
| 2026.02.25 | ₩54,841 | ₩57,783 | ₩54,841 | ₩56,553 | +3.12% | 4.5만 |
|---|
| 2026.02.24 | ₩49,571 | ₩54,038 | ₩49,343 | ₩53,476 | +7.88% | 8.7만 |
|---|
| 2026.02.23 | ₩46,147 | ₩47,631 | ₩46,147 | ₩46,909 | +1.65% | 3.6만 |
|---|
| 2026.02.20 | ₩44,368 | ₩46,147 | ₩44,368 | ₩45,745 | +3.11% | 2만 |
|---|
| 2026.02.19 | ₩45,331 | ₩45,384 | ₩40,970 | ₩44,702 | -1.39% | 12.2만 |
|---|
| 2026.02.18 | ₩46,254 | ₩47,230 | ₩45,638 | ₩45,665 | -1.27% | 2.1만 |
|---|
| 2026.02.17 | ₩46,615 | ₩46,949 | ₩45,317 | ₩46,106 | -1.09% | 3만 |
|---|
| 2026.02.13 | ₩47,845 | ₩48,019 | ₩46,789 | ₩47,270 | -1.20% | 2만 |
|---|
| 2026.02.12 | ₩47,645 | ₩48,032 | ₩46,708 | ₩47,444 | -0.42% | 4.5만 |
|---|
| 2026.02.11 | ₩46,548 | ₩47,484 | ₩46,147 | ₩47,096 | +1.18% | 2.3만 |
|---|
| 2026.02.10 | ₩45,357 | ₩47,792 | ₩45,157 | ₩46,949 | +3.51% | 5.2만 |
|---|
| 2026.02.09 | ₩45,050 | ₩45,812 | ₩44,956 | ₩45,652 | +1.34% | 2만 |
|---|
| 2026.02.06 | ₩44,287 | ₩45,304 | ₩44,287 | ₩44,889 | +1.36% | 6.1만 |
|---|
| 2026.02.05 | ₩44,996 | ₩45,438 | ₩44,327 | ₩44,568 | -0.95% | 4.7만 |
|---|
| 2026.02.04 | ₩46,468 | ₩47,150 | ₩45,678 | ₩46,213 | -0.55% | 3.1만 |
|---|
| 2026.02.03 | ₩47,859 | ₩47,952 | ₩46,227 | ₩47,083 | -1.62% | 2.2만 |
|---|
| 2026.02.02 | ₩48,929 | ₩49,624 | ₩44,475 | ₩49,009 | +0.16% | 4만 |
|---|
| 2026.01.30 | ₩51,082 | ₩51,323 | ₩49,597 | ₩49,664 | -2.78% | 4.6만 |
|---|
| 2026.01.29 | ₩54,118 | ₩54,118 | ₩51,229 | ₩51,898 | -4.10% | 5.6만 |
|---|
| 2026.01.28 | ₩57,115 | ₩57,235 | ₩55,523 | ₩55,777 | -2.34% | 2.6만 |
|---|
| 2026.01.27 | ₩56,499 | ₩57,409 | ₩56,432 | ₩57,409 | +1.61% | 1.9만 |
|---|
| 2026.01.26 | ₩55,924 | ₩56,981 | ₩55,764 | ₩56,432 | +0.91% | 2만 |
|---|
| 2026.01.23 | ₩55,924 | ₩56,098 | ₩55,309 | ₩56,098 | +0.31% | 1.9만 |
|---|
| 2026.01.22 | ₩56,794 | ₩56,794 | ₩55,523 | ₩55,911 | -1.55% | 3.5만 |
|---|
| 2026.01.21 | ₩57,703 | ₩57,703 | ₩55,657 | ₩56,887 | -1.41% | 10.1만 |
|---|
| 2026.01.20 | ₩59,616 | ₩60,766 | ₩59,522 | ₩59,736 | +0.20% | 6.5만 |
|---|
| 2026.01.16 | ₩56,740 | ₩57,730 | ₩55,831 | ₩56,941 | +0.35% | 7.2만 |
|---|
| 2026.01.15 | ₩52,286 | ₩53,423 | ₩51,965 | ₩52,741 | +0.87% | 4만 |
|---|
| 2026.01.14 | ₩50,467 | ₩50,962 | ₩49,557 | ₩50,895 | +0.85% | 10.4만 |
|---|
| 2026.01.13 | ₩50,494 | ₩50,681 | ₩49,504 | ₩49,504 | -1.96% | 2.4만 |
|---|
| 2026.01.12 | ₩49,290 | ₩50,534 | ₩49,290 | ₩50,534 | +2.52% | 5.8만 |
|---|
| 2026.01.09 | ₩48,354 | ₩48,955 | ₩46,815 | ₩48,955 | +1.24% | 6.1만 |
|---|
| 2026.01.08 | ₩44,662 | ₩45,317 | ₩44,247 | ₩44,461 | -0.45% | 7.8천 |
|---|
| 2026.01.07 | ₩43,725 | ₩45,076 | ₩43,725 | ₩44,903 | +2.69% | 3만 |
|---|
| 2026.01.06 | ₩42,535 | ₩43,485 | ₩42,535 | ₩43,083 | +1.29% | 5.2만 |
|---|
| 2026.01.05 | ₩39,726 | ₩40,729 | ₩39,726 | ₩40,315 | +1.48% | 1.8만 |
|---|
| 2026.01.02 | ₩40,529 | ₩40,876 | ₩40,529 | ₩40,850 | +0.79% | 1.6만 |
|---|
| 2025.12.31 | ₩40,114 | ₩40,154 | ₩39,204 | ₩39,632 | -1.20% | 4.7천 |
|---|
| 2025.12.30 | ₩40,529 | ₩40,997 | ₩40,141 | ₩40,743 | +0.53% | 9.3천 |
|---|
| 2025.12.29 | ₩40,114 | ₩40,114 | ₩38,964 | ₩39,726 | -0.97% | 5.2천 |
|---|
| 2025.12.26 | ₩39,994 | ₩40,783 | ₩39,994 | ₩40,489 | +1.24% | 1.6만 |
|---|
| 2025.12.24 | ₩38,402 | ₩38,643 | ₩38,241 | ₩38,241 | -0.42% | 4천 |
|---|
| 2025.12.23 | ₩37,934 | ₩38,308 | ₩37,720 | ₩38,148 | +0.56% | 9.5천 |
|---|
| 2025.12.22 | ₩38,522 | ₩38,950 | ₩37,987 | ₩37,987 | -1.39% | 1만 |
|---|
| 2025.12.19 | ₩37,680 | ₩37,787 | ₩37,332 | ₩37,345 | -0.89% | 3.3천 |
|---|
| 2025.12.18 | ₩37,626 | ₩38,415 | ₩37,613 | ₩37,706 | +0.21% | 4.5천 |
|---|
| 2025.12.17 | ₩37,452 | ₩37,827 | ₩37,104 | ₩37,118 | -0.89% | 3.4천 |
|---|
| 2025.12.16 | ₩37,720 | ₩37,773 | ₩36,783 | ₩36,877 | -2.23% | 5.9천 |
|---|
| 2025.12.15 | ₩38,255 | ₩38,348 | ₩37,827 | ₩37,840 | -1.08% | 2.7만 |
|---|
| 2025.12.12 | ₩39,445 | ₩40,127 | ₩38,656 | ₩38,656 | -2.00% | 2.8만 |
|---|
| 2025.12.11 | ₩38,964 | ₩39,806 | ₩38,803 | ₩39,405 | +1.13% | 1.2만 |
|---|
| 2025.12.10 | ₩39,459 | ₩39,459 | ₩38,295 | ₩39,004 | -1.15% | 4.2천 |
|---|
| 2025.12.09 | ₩39,860 | ₩40,328 | ₩39,860 | ₩40,034 | +0.44% | 1.2만 |
|---|
| 2025.12.08 | ₩38,121 | ₩39,285 | ₩38,121 | ₩38,937 | +2.14% | 4.3만 |
|---|
| 2025.12.05 | ₩37,452 | ₩37,452 | ₩37,252 | ₩37,412 | -0.11% | 8.2천 |
|---|
| 2025.12.04 | ₩36,850 | ₩37,573 | ₩36,850 | ₩37,145 | +0.80% | 8.3천 |
|---|
| 2025.12.03 | ₩37,171 | ₩37,653 | ₩37,171 | ₩37,546 | +1.01% | 6천 |
|---|
| 2025.12.02 | ₩36,650 | ₩37,934 | ₩36,650 | ₩37,492 | +2.30% | 1.8만 |
|---|
| 2025.12.01 | ₩36,222 | ₩36,543 | ₩33,801 | ₩36,075 | -0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩35,927 | ₩36,556 | ₩35,927 | ₩36,556 | +1.75% | 5.3천 |
|---|
| 2025.11.26 | ₩36,155 | ₩36,583 | ₩35,553 | ₩36,182 | +0.07% | 2만 |
|---|
| 2025.11.25 | ₩37,158 | ₩37,573 | ₩37,078 | ₩37,345 | +0.50% | 1.2만 |
|---|
| 2025.11.24 | ₩37,640 | ₩37,813 | ₩36,382 | ₩36,743 | -2.38% | 4.1만 |
|---|
| 2025.11.21 | ₩38,683 | ₩38,683 | ₩37,626 | ₩37,720 | -2.49% | 1.4만 |
|---|
| 2025.11.20 | ₩39,940 | ₩40,127 | ₩38,897 | ₩38,897 | -2.61% | 1.4만 |
|---|
| 2025.11.19 | ₩39,325 | ₩40,047 | ₩39,325 | ₩39,847 | +1.33% | 1.7만 |
|---|
| 2025.11.18 | ₩38,522 | ₩40,020 | ₩38,522 | ₩39,459 | +2.43% | 2.6만 |
|---|
| 2025.11.17 | ₩40,395 | ₩40,395 | ₩37,198 | ₩38,188 | -5.46% | 4.8만 |
|---|
| 2025.11.14 | ₩39,325 | ₩41,438 | ₩39,325 | ₩41,224 | +4.83% | 7.5만 |
|---|
| 2025.11.13 | ₩36,850 | ₩37,586 | ₩36,850 | ₩37,305 | +1.23% | 3만 |
|---|
| 2025.11.12 | ₩32,784 | ₩34,603 | ₩31,955 | ₩34,456 | +5.10% | 9만 |
|---|
| 2025.11.11 | ₩31,808 | ₩31,808 | ₩29,427 | ₩29,561 | -7.06% | 2.2만 |
|---|
| 2025.11.10 | ₩29,627 | ₩30,069 | ₩29,333 | ₩30,069 | +1.49% | 1만 |
|---|
| 2025.11.07 | ₩29,253 | ₩29,306 | ₩28,624 | ₩29,306 | +0.18% | 2.6천 |
|---|
| 2025.11.06 | ₩29,454 | ₩29,547 | ₩29,347 | ₩29,347 | -0.36% | 6.8천 |
|---|
| 2025.11.05 | ₩27,354 | ₩28,918 | ₩27,354 | ₩28,918 | +5.72% | 1.4만 |
|---|
| 2025.11.04 | ₩28,263 | ₩28,892 | ₩27,782 | ₩28,210 | -0.19% | 9.6천 |
|---|
| 2025.11.03 | ₩28,959 | ₩29,962 | ₩28,959 | ₩29,320 | +1.25% | 7천 |
|---|
| 2025.10.31 | ₩28,250 | ₩28,357 | ₩28,089 | ₩28,357 | +0.38% | 1.4만 |
|---|
| 2025.10.30 | ₩29,159 | ₩29,159 | ₩28,624 | ₩28,638 | -1.79% | 2.7만 |
|---|
| 2025.10.29 | ₩30,470 | ₩30,470 | ₩29,159 | ₩29,333 | -3.73% | 7.6천 |
|---|
| 2025.10.28 | ₩29,587 | ₩31,192 | ₩29,587 | ₩31,152 | +5.29% | 3.3만 |
|---|
| 2025.10.27 | ₩28,531 | ₩29,025 | ₩28,531 | ₩28,638 | +0.38% | 2.6만 |
|---|
| 2025.10.24 | ₩27,447 | ₩27,608 | ₩26,818 | ₩27,394 | -0.19% | 3.1천 |
|---|
| 2025.10.23 | ₩26,859 | ₩27,434 | ₩26,859 | ₩27,327 | +1.74% | 2.9천 |
|---|
| 2025.10.22 | ₩27,287 | ₩27,527 | ₩27,019 | ₩27,220 | -0.25% | 4.5천 |
|---|
| 2025.10.21 | ₩27,955 | ₩27,955 | ₩27,327 | ₩27,514 | -1.58% | 2.6천 |
|---|
| 2025.10.20 | ₩27,420 | ₩28,611 | ₩27,420 | ₩28,303 | +3.22% | 8.1천 |
|---|
| 2025.10.17 | ₩26,818 | ₩27,260 | ₩26,818 | ₩27,180 | +1.35% | 5.8천 |
|---|
| 2025.10.16 | ₩26,752 | ₩26,752 | ₩26,484 | ₩26,538 | -0.80% | 2.8천 |
|---|
| 2025.10.15 | ₩26,618 | ₩26,738 | ₩25,909 | ₩26,257 | -1.36% | 2.6천 |
|---|
| 2025.10.14 | ₩26,056 | ₩26,056 | ₩25,735 | ₩25,802 | -0.98% | 6.1천 |
|---|
| 2025.10.13 | ₩26,484 | ₩26,511 | ₩26,056 | ₩26,056 | -1.62% | 3.2천 |
|---|
| 2025.10.10 | ₩27,942 | ₩27,942 | ₩26,524 | ₩26,551 | -4.98% | 8.8천 |
|---|