시장 데이터를 불러오는 중
전체 종목
인텔 과거 주가
Intel Corporation - Common Stock · INTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intel Corporation - Common Stock · INTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,328 | ₩145,395 | ₩139,519 | ₩140,458 | -3.35% | 7472.7만 |
| 2026.10.08 | ₩148,078 | ₩149,715 | ₩141,183 | ₩143,651 | -2.99% | 1.2억 |
| 2026.10.07 | ₩149,809 | ₩154,678 | ₩149,098 | ₩151,754 | +1.30% | 8286.2만 |
| 2026.10.06 | ₩157,039 | ₩158,569 | ₩150,251 | ₩150,922 | -3.90% | 1억 |
| 2026.10.05 | ₩154,732 | ₩158,381 | ₩154,692 | ₩155,872 | +0.74% | 8133.2만 |
| 2026.10.02 | ₩166,363 | ₩169,033 | ₩159,588 | ₩160,085 | -3.77% | 9540.2만 |
| 2026.10.01 | ₩159,280 | ₩163,868 | ₩157,429 | ₩160,984 | +1.07% | 1억 |
| 2026.09.30 | ₩155,913 | ₩161,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,292 |
| +3.45% |
| 9491.7만 |
| 2026.09.29 | ₩156,557 | ₩159,307 | ₩152,894 | ₩155,524 | -0.66% | 8874.5만 |
|---|
| 2026.09.28 | ₩161,896 | ₩163,278 | ₩153,887 | ₩155,658 | -3.85% | 1.1억 |
|---|
| 2026.09.25 | ₩170,146 | ₩170,280 | ₩164,794 | ₩165,008 | -3.02% | 9772.8만 |
|---|
| 2026.09.24 | ₩161,802 | ₩170,965 | ₩160,380 | ₩170,898 | +5.62% | 1.2억 |
|---|
| 2026.09.23 | ₩166,175 | ₩166,685 | ₩160,232 | ₩164,472 | -1.03% | 8562.1만 |
|---|
| 2026.09.22 | ₩161,185 | ₩166,470 | ₩161,091 | ₩166,162 | +3.09% | 1.1억 |
|---|
| 2026.09.21 | ₩156,328 | ₩167,329 | ₩154,182 | ₩163,372 | +4.51% | 1.9억 |
|---|
| 2026.09.18 | ₩147,300 | ₩148,226 | ₩142,739 | ₩145,690 | -1.09% | 1.7억 |
|---|
| 2026.09.17 | ₩140,458 | ₩149,406 | ₩140,458 | ₩145,958 | +3.92% | 1.5억 |
|---|
| 2026.09.16 | ₩135,991 | ₩140,083 | ₩133,201 | ₩135,562 | -0.32% | 1.2억 |
|---|
| 2026.09.15 | ₩132,583 | ₩134,797 | ₩129,484 | ₩130,316 | -1.71% | 8499.9만 |
|---|
| 2026.09.14 | ₩128,545 | ₩132,624 | ₩126,801 | ₩130,383 | +1.43% | 9646만 |
|---|
| 2026.09.11 | ₩137,467 | ₩140,726 | ₩135,588 | ₩138,097 | +0.46% | 8699만 |
|---|
| 2026.09.10 | ₩137,440 | ₩138,486 | ₩133,268 | ₩134,582 | -2.08% | 9688.7만 |
|---|
| 2026.09.09 | ₩137,775 | ₩143,128 | ₩137,775 | ₩142,524 | +3.45% | 9689.1만 |
|---|
| 2026.09.08 | ₩135,226 | ₩142,323 | ₩134,623 | ₩140,150 | +3.64% | 1.4억 |
|---|
| 2026.09.04 | ₩124,024 | ₩128,706 | ₩123,246 | ₩128,519 | +3.62% | 9765.4만 |
|---|
| 2026.09.03 | ₩119,866 | ₩123,917 | ₩117,692 | ₩122,978 | +2.60% | 7992.8만 |
|---|
| 2026.09.02 | ₩119,195 | ₩121,315 | ₩117,384 | ₩120,805 | +1.35% | 6155.5만 |
|---|
| 2026.09.01 | ₩116,498 | ₩119,946 | ₩114,996 | ₩119,356 | +2.45% | 7396.2만 |
|---|
| 2026.08.31 | ₩120,738 | ₩123,220 | ₩119,356 | ₩120,080 | -0.54% | 6518.8만 |
|---|
| 2026.08.28 | ₩121,100 | ₩125,701 | ₩119,463 | ₩120,027 | -0.89% | 8617.3만 |
|---|
| 2026.08.27 | ₩120,617 | ₩124,695 | ₩118,672 | ₩123,541 | +2.42% | 1억 |
|---|
| 2026.08.26 | ₩116,458 | ₩118,430 | ₩114,875 | ₩118,377 | +1.65% | 7575.3만 |
|---|
| 2026.08.25 | ₩120,818 | ₩120,979 | ₩117,102 | ₩117,357 | -2.86% | 8185.4만 |
|---|
| 2026.08.24 | ₩119,208 | ₩119,275 | ₩114,218 | ₩117,062 | -1.80% | 9690.3만 |
|---|
| 2026.08.21 | ₩124,373 | ₩124,454 | ₩120,402 | ₩120,832 | -2.85% | 9167만 |
|---|
| 2026.08.20 | ₩123,246 | ₩124,333 | ₩120,536 | ₩123,595 | +0.28% | 8565.5만 |
|---|
| 2026.08.19 | ₩130,678 | ₩131,738 | ₩122,455 | ₩124,494 | -4.73% | 1.1억 |
|---|
| 2026.08.18 | ₩133,107 | ₩133,227 | ₩127,781 | ₩129,713 | -2.55% | 1.2억 |
|---|
| 2026.08.17 | ₩138,915 | ₩142,162 | ₩136,568 | ₩138,835 | -0.06% | 8861.7만 |
|---|
| 2026.08.14 | ₩140,163 | ₩143,369 | ₩136,903 | ₩137,507 | -1.90% | 9538.8만 |
|---|
| 2026.08.13 | ₩136,179 | ₩144,308 | ₩134,596 | ₩140,270 | +3.00% | 1.2억 |
|---|
| 2026.08.12 | ₩135,937 | ₩138,392 | ₩134,314 | ₩135,427 | -0.38% | 1.6억 |
|---|
| 2026.08.11 | ₩129,833 | ₩131,939 | ₩127,915 | ₩131,081 | +0.96% | 1.6억 |
|---|
| 2026.08.10 | ₩131,819 | ₩134,193 | ₩129,189 | ₩130,826 | -0.75% | 1억 |
|---|
| 2026.08.07 | ₩137,279 | ₩139,063 | ₩131,510 | ₩136,367 | -0.66% | 7676.1만 |
|---|
| 2026.08.06 | ₩131,765 | ₩138,687 | ₩128,250 | ₩133,898 | +1.62% | 7808.8만 |
|---|
| 2026.08.05 | ₩133,214 | ₩137,950 | ₩131,336 | ₩135,575 | +1.77% | 8538.8만 |
|---|
| 2026.08.04 | ₩127,767 | ₩136,018 | ₩126,533 | ₩135,307 | +5.90% | 1.2억 |
|---|
| 2026.08.03 | ₩118,591 | ₩122,991 | ₩114,862 | ₩122,079 | +2.94% | 9663.4만 |
|---|
| 2026.07.31 | ₩129,753 | ₩131,336 | ₩120,912 | ₩121,006 | -6.74% | 1.1억 |
|---|
| 2026.07.30 | ₩116,056 | ₩126,238 | ₩115,331 | ₩122,254 | +5.34% | 1.4억 |
|---|
| 2026.07.29 | ₩116,136 | ₩118,685 | ₩109,724 | ₩109,844 | -5.42% | 1.5억 |
|---|
| 2026.07.28 | ₩116,203 | ₩118,430 | ₩111,481 | ₩115,774 | -0.37% | 1.5억 |
|---|
| 2026.07.27 | ₩124,038 | ₩127,419 | ₩116,633 | ₩122,978 | -0.85% | 1.3억 |
|---|
| 2026.07.24 | ₩134,636 | ₩136,487 | ₩122,857 | ₩123,850 | -8.01% | 1.8억 |
|---|
| 2026.07.23 | ₩135,682 | ₩139,761 | ₩133,133 | ₩134,462 | -0.90% | 1.4억 |
|---|
| 2026.07.22 | ₩136,232 | ₩143,342 | ₩136,138 | ₩137,668 | +1.05% | 7843.1만 |
|---|
| 2026.07.21 | ₩138,432 | ₩142,658 | ₩135,790 | ₩141,464 | +2.19% | 1.1억 |
|---|
| 2026.07.20 | ₩130,906 | ₩135,468 | ₩130,021 | ₩130,209 | -0.53% | 8974.1만 |
|---|
| 2026.07.17 | ₩123,609 | ₩131,537 | ₩120,188 | ₩127,499 | +3.15% | 1.3억 |
|---|
| 2026.07.16 | ₩135,682 | ₩136,675 | ₩128,089 | ₩130,102 | -4.11% | 1.1억 |
|---|
| 2026.07.15 | ₩146,629 | ₩147,045 | ₩133,080 | ₩138,164 | -5.77% | 1.2억 |
|---|
| 2026.07.14 | ₩144,858 | ₩146,482 | ₩138,969 | ₩144,563 | -0.20% | 9112.9만 |
|---|
| 2026.07.13 | ₩142,175 | ₩142,430 | ₩136,554 | ₩138,339 | -2.70% | 1억 |
|---|
| 2026.07.10 | ₩147,005 | ₩148,709 | ₩144,147 | ₩147,354 | +0.24% | 7084.7만 |
|---|
| 2026.07.09 | ₩154,102 | ₩156,650 | ₩149,594 | ₩150,976 | -2.03% | 9935.3만 |
|---|
| 2026.07.08 | ₩145,288 | ₩148,226 | ₩140,069 | ₩147,890 | +1.79% | 1.1억 |
|---|
| 2026.07.07 | ₩156,020 | ₩156,248 | ₩145,288 | ₩148,091 | -5.08% | 1.4억 |
|---|
| 2026.07.06 | ₩164,431 | ₩170,777 | ₩163,023 | ₩163,935 | -0.30% | 8695만 |
|---|
| 2026.07.02 | ₩172,950 | ₩175,392 | ₩157,804 | ₩161,453 | -6.65% | 1.2억 |
|---|
| 2026.07.01 | ₩181,107 | ₩182,099 | ₩169,945 | ₩170,401 | -5.91% | 1.1억 |
|---|
| 2026.06.30 | ₩177,069 | ₩190,967 | ₩176,438 | ₩187,318 | +5.79% | 1.2억 |
|---|
| 2026.06.29 | ₩170,374 | ₩177,149 | ₩158,971 | ₩176,706 | +3.72% | 1.1억 |
|---|
| 2026.06.26 | ₩172,668 | ₩176,049 | ₩168,362 | ₩172,145 | -0.30% | 9947.5만 |
|---|
| 2026.06.25 | ₩187,452 | ₩188,780 | ₩168,241 | ₩178,249 | -4.91% | 1.2억 |
|---|
| 2026.06.24 | ₩178,491 | ₩182,555 | ₩171,649 | ₩176,612 | -1.05% | 1억 |
|---|
| 2026.06.23 | ₩174,037 | ₩185,104 | ₩172,118 | ₩177,458 | +1.97% | 1.3억 |
|---|
| 2026.06.22 | ₩186,634 | ₩189,759 | ₩182,730 | ₩189,075 | +1.31% | 1.3억 |
|---|
| 2026.06.18 | ₩176,827 | ₩181,750 | ₩171,582 | ₩179,752 | +1.65% | 2.3억 |
|---|
| 2026.06.17 | ₩163,465 | ₩167,960 | ₩158,381 | ₩162,459 | -0.62% | 1.2억 |
|---|
| 2026.06.16 | ₩167,839 | ₩172,655 | ₩155,617 | ₩157,026 | -6.44% | 1.3억 |
|---|
| 2026.06.15 | ₩173,715 | ₩177,900 | ₩169,918 | ₩171,528 | -1.26% | 1.3억 |
|---|
| 2026.06.12 | ₩157,522 | ₩171,179 | ₩154,719 | ₩167,114 | +6.09% | 1.5억 |
|---|
| 2026.06.11 | ₩152,290 | ₩160,232 | ₩148,252 | ₩156,905 | +3.03% | 1.9억 |
|---|
| 2026.06.10 | ₩142,242 | ₩149,581 | ₩140,753 | ₩143,597 | +0.95% | 1.2억 |
|---|
| 2026.06.09 | ₩151,579 | ₩152,934 | ₩133,429 | ₩144,778 | -4.49% | 1.5억 |
|---|
| 2026.06.08 | ₩148,910 | ₩150,976 | ₩143,088 | ₩147,931 | -0.66% | 1.4억 |
|---|
| 2026.06.05 | ₩142,846 | ₩142,846 | ₩131,913 | ₩133,040 | -6.87% | 1.5억 |
|---|
| 2026.06.04 | ₩145,422 | ₩151,781 | ₩144,188 | ₩149,956 | +3.12% | 7732.6만 |
|---|
| 2026.06.03 | ₩156,181 | ₩158,690 | ₩148,722 | ₩151,204 | -3.19% | 1.2억 |
|---|
| 2026.06.02 | ₩144,147 | ₩146,227 | ₩139,747 | ₩144,791 | +0.45% | 1.1억 |
|---|
| 2026.06.01 | ₩146,804 | ₩151,995 | ₩142,645 | ₩146,669 | -0.09% | 1.3억 |
|---|
| 2026.05.29 | ₩166,148 | ₩169,891 | ₩152,317 | ₩153,847 | -7.40% | 1.9억 |
|---|
| 2026.05.28 | ₩162,929 | ₩165,116 | ₩156,033 | ₩162,178 | -0.46% | 9732.1만 |
|---|
| 2026.05.27 | ₩166,873 | ₩168,053 | ₩156,959 | ₩163,358 | -2.11% | 9332.3만 |
|---|
| 2026.05.26 | ₩163,801 | ₩168,523 | ₩157,429 | ₩165,706 | +1.16% | 1.1억 |
|---|
| 2026.05.22 | ₩161,440 | ₩164,713 | ₩158,421 | ₩160,769 | -0.42% | 8266.3만 |
|---|
| 2026.05.21 | ₩156,396 | ₩160,192 | ₩151,821 | ₩158,971 | +1.65% | 1억 |
|---|
| 2026.05.20 | ₩155,913 | ₩163,586 | ₩154,008 | ₩159,588 | +2.36% | 1.7억 |
|---|
| 2026.05.19 | ₩143,517 | ₩151,687 | ₩137,373 | ₩148,642 | +3.57% | 1.5억 |
|---|
| 2026.05.18 | ₩152,223 | ₩155,000 | ₩139,318 | ₩145,113 | -4.67% | 1.5억 |
|---|
| 2026.05.15 | ₩147,287 | ₩148,333 | ₩140,887 | ₩145,918 | -0.93% | 1.4억 |
|---|
| 2026.05.14 | ₩153,820 | ₩159,065 | ₩151,821 | ₩155,524 | +1.11% | 1.2억 |
|---|
| 2026.05.13 | ₩166,484 | ₩167,691 | ₩156,168 | ₩161,373 | -3.07% | 1.2억 |
|---|
| 2026.05.12 | ₩166,833 | ₩171,434 | ₩154,276 | ₩161,802 | -3.02% | 1.7억 |
|---|
| 2026.05.11 | ₩175,579 | ₩178,088 | ₩166,242 | ₩173,648 | -1.10% | 1.8억 |
|---|
| 2026.05.08 | ₩149,996 | ₩175,164 | ₩149,983 | ₩167,584 | +11.73% | 2.3억 |
|---|
| 2026.05.07 | ₩148,937 | ₩153,619 | ₩146,428 | ₩147,059 | -1.26% | 1.2억 |
|---|
| 2026.05.06 | ₩148,883 | ₩152,264 | ₩142,980 | ₩151,606 | +1.83% | 1.6억 |
|---|
| 2026.05.05 | ₩134,837 | ₩148,212 | ₩134,260 | ₩145,086 | +7.60% | 2억 |
|---|
| 2026.05.04 | ₩133,053 | ₩133,912 | ₩128,250 | ₩128,492 | -3.43% | 1.2억 |
|---|
| 2026.05.01 | ₩125,031 | ₩134,757 | ₩124,239 | ₩133,643 | +6.89% | 1.6억 |
|---|
| 2026.04.30 | ₩128,250 | ₩128,371 | ₩122,750 | ₩126,748 | -1.17% | 1.6억 |
|---|
| 2026.04.29 | ₩115,559 | ₩127,378 | ₩115,197 | ₩127,110 | +10.00% | 2.4억 |
|---|
| 2026.04.28 | ₩109,040 | ₩113,480 | ₩108,396 | ₩113,386 | +3.99% | 1.5억 |
|---|
| 2026.04.27 | ₩112,246 | ₩116,847 | ₩110,824 | ₩114,017 | +1.58% | 1.8억 |
|---|
| 2026.04.24 | ₩110,274 | ₩114,325 | ₩106,813 | ₩110,730 | +0.41% | 2.8억 |
|---|
| 2026.04.23 | ₩88,675 | ₩91,600 | ₩87,763 | ₩89,587 | +1.03% | 1.6억 |
|---|
| 2026.04.22 | ₩91,144 | ₩92,257 | ₩87,173 | ₩87,562 | -3.93% | 9026.7만 |
|---|
| 2026.04.21 | ₩90,070 | ₩90,781 | ₩88,058 | ₩88,890 | -1.31% | 9140.2만 |
|---|
| 2026.04.20 | ₩91,828 | ₩92,847 | ₩86,488 | ₩88,139 | -4.02% | 9685.1만 |
|---|
| 2026.04.17 | ₩92,364 | ₩94,350 | ₩90,875 | ₩91,895 | -0.51% | 1.2억 |
|---|
| 2026.04.16 | ₩87,106 | ₩92,042 | ₩86,220 | ₩91,895 | +5.50% | 1.1억 |
|---|
| 2026.04.15 | ₩85,549 | ₩88,326 | ₩84,355 | ₩87,119 | +1.83% | 9205.2만 |
|---|
| 2026.04.14 | ₩87,414 | ₩87,441 | ₩83,296 | ₩85,603 | -2.07% | 1.1억 |
|---|
| 2026.04.13 | ₩83,416 | ₩88,071 | ₩83,416 | ₩87,441 | +4.82% | 1.1억 |
|---|
| 2026.04.10 | ₩82,531 | ₩85,040 | ₩81,498 | ₩83,685 | +1.40% | 9862.4만 |
|---|
| 2026.04.09 | ₩78,345 | ₩83,282 | ₩78,332 | ₩82,799 | +5.68% | 1.6억 |
|---|
| 2026.04.08 | ₩74,281 | ₩79,378 | ₩73,516 | ₩79,083 | +6.47% | 1.8억 |
|---|
| 2026.04.07 | ₩69,639 | ₩71,463 | ₩68,713 | ₩70,980 | +1.93% | 1.3억 |
|---|
| 2026.04.06 | ₩68,257 | ₩70,283 | ₩66,902 | ₩68,123 | -0.20% | 7997.9만 |
|---|
| 2026.04.02 | ₩61,791 | ₩67,734 | ₩61,764 | ₩67,586 | +9.38% | 1.2억 |
|---|
| 2026.04.01 | ₩60,369 | ₩65,426 | ₩60,342 | ₩64,434 | +6.73% | 1.3억 |
|---|
| 2026.03.31 | ₩56,277 | ₩59,336 | ₩55,808 | ₩59,202 | +5.20% | 9529.5만 |
|---|
| 2026.03.30 | ₩58,652 | ₩59,014 | ₩54,506 | ₩55,258 | -5.79% | 8459.6만 |
|---|
| 2026.03.27 | ₩58,518 | ₩59,202 | ₩57,498 | ₩57,860 | -1.12% | 7000.2만 |
|---|
| 2026.03.26 | ₩62,113 | ₩62,515 | ₩58,920 | ₩59,161 | -4.75% | 8284.1만 |
|---|
| 2026.03.25 | ₩61,509 | ₩64,192 | ₩60,973 | ₩63,293 | +2.90% | 9746.8만 |
|---|
| 2026.03.24 | ₩58,410 | ₩59,443 | ₩57,954 | ₩59,108 | +1.19% | 6532.4만 |
|---|
| 2026.03.23 | ₩59,698 | ₩60,986 | ₩58,679 | ₩59,041 | -1.10% | 8077.2만 |
|---|
| 2026.03.20 | ₩62,985 | ₩63,790 | ₩58,544 | ₩58,853 | -6.56% | 1.6억 |
|---|
| 2026.03.19 | ₩59,014 | ₩62,301 | ₩58,558 | ₩61,952 | +4.98% | 7405.2만 |
|---|
| 2026.03.18 | ₩59,296 | ₩61,321 | ₩59,094 | ₩60,409 | +1.88% | 7805.6만 |
|---|
| 2026.03.17 | ₩61,818 | ₩61,818 | ₩58,907 | ₩59,108 | -4.38% | 8906.2만 |
|---|
| 2026.03.16 | ₩64,273 | ₩65,963 | ₩61,295 | ₩61,388 | -4.49% | 1.1억 |
|---|
| 2026.03.13 | ₩61,670 | ₩62,582 | ₩60,892 | ₩61,402 | -0.44% | 6838.6만 |
|---|
| 2026.03.12 | ₩63,589 | ₩63,642 | ₩60,597 | ₩60,704 | -4.54% | 8511만 |
|---|
| 2026.03.11 | ₩62,810 | ₩65,507 | ₩62,596 | ₩64,367 | +2.48% | 7248.1만 |
|---|
| 2026.03.10 | ₩60,919 | ₩64,232 | ₩60,919 | ₩62,757 | +3.02% | 8523.3만 |
|---|
| 2026.03.09 | ₩57,337 | ₩61,388 | ₩55,861 | ₩61,147 | +6.64% | 8293.7만 |
|---|
| 2026.03.06 | ₩59,926 | ₩60,610 | ₩58,061 | ₩58,249 | -2.80% | 7469.8만 |
|---|
| 2026.03.05 | ₩60,194 | ₩62,354 | ₩59,966 | ₩61,643 | +2.41% | 7822.9만 |
|---|
| 2026.03.04 | ₩59,121 | ₩61,885 | ₩58,048 | ₩61,147 | +3.43% | 9662.8만 |
|---|
| 2026.03.03 | ₩58,276 | ₩58,611 | ₩56,532 | ₩57,820 | -0.78% | 8397.1만 |
|---|
| 2026.03.02 | ₩59,296 | ₩61,455 | ₩58,960 | ₩61,040 | +2.94% | 6070.5만 |
|---|
| 2026.02.27 | ₩59,644 | ₩62,462 | ₩59,564 | ₩61,187 | +2.59% | 7932.7만 |
|---|
| 2026.02.26 | ₩62,743 | ₩62,985 | ₩59,551 | ₩60,986 | -2.80% | 7145.8만 |
|---|
| 2026.02.25 | ₩61,831 | ₩63,012 | ₩60,476 | ₩62,891 | +1.71% | 7564.5만 |
|---|
| 2026.02.24 | ₩59,161 | ₩62,515 | ₩58,410 | ₩61,871 | +4.58% | 9887.2만 |
|---|
| 2026.02.23 | ₩59,148 | ₩59,765 | ₩57,927 | ₩58,531 | -1.04% | 5713.1만 |
|---|
| 2026.02.20 | ₩58,880 | ₩59,551 | ₩57,525 | ₩59,175 | +0.50% | 9074.4만 |
|---|
| 2026.02.19 | ₩60,302 | ₩60,597 | ₩58,920 | ₩59,859 | -0.73% | 7272.5만 |
|---|
| 2026.02.18 | ₩61,603 | ₩62,743 | ₩60,208 | ₩60,986 | -1.00% | 6530.6만 |
|---|
| 2026.02.17 | ₩61,616 | ₩62,824 | ₩60,986 | ₩61,952 | +0.54% | 6580.2만 |
|---|
| 2026.02.13 | ₩61,388 | ₩63,978 | ₩60,329 | ₩62,770 | +2.25% | 6974만 |
|---|
| 2026.02.12 | ₩64,125 | ₩65,668 | ₩61,965 | ₩62,354 | -2.76% | 8832.1만 |
|---|
| 2026.02.11 | ₩64,541 | ₩66,473 | ₩62,864 | ₩64,782 | +0.37% | 1.1억 |
|---|
| 2026.02.10 | ₩67,627 | ₩67,801 | ₩62,743 | ₩63,226 | -6.51% | 9983.3만 |
|---|
| 2026.02.09 | ₩66,526 | ₩68,713 | ₩63,843 | ₩67,398 | +1.31% | 9484.1만 |
|---|
| 2026.02.06 | ₩65,869 | ₩68,820 | ₩65,507 | ₩67,868 | +3.03% | 1.2억 |
|---|
| 2026.02.05 | ₩63,843 | ₩68,230 | ₩62,770 | ₩64,715 | +1.37% | 1.1억 |
|---|
| 2026.02.04 | ₩66,459 | ₩66,674 | ₩63,052 | ₩65,198 | -1.90% | 1.3억 |
|---|
| 2026.02.03 | ₩67,157 | ₩69,075 | ₩64,970 | ₩66,070 | -1.62% | 1.2억 |
|---|
| 2026.02.02 | ₩61,214 | ₩66,862 | ₩61,040 | ₩65,480 | +6.97% | 1억 |
|---|
| 2026.01.30 | ₩65,708 | ₩66,513 | ₩61,657 | ₩62,341 | -5.12% | 1.1억 |
|---|
| 2026.01.29 | ₩63,803 | ₩65,426 | ₩63,038 | ₩65,279 | +2.31% | 1.2억 |
|---|
| 2026.01.28 | ₩62,515 | ₩66,124 | ₩62,140 | ₩65,440 | +4.68% | 2억 |
|---|
| 2026.01.27 | ₩58,987 | ₩59,738 | ₩57,820 | ₩58,933 | -0.09% | 1.2억 |
|---|
| 2026.01.26 | ₩59,403 | ₩59,644 | ₩56,720 | ₩57,002 | -4.04% | 1.5억 |
|---|
| 2026.01.23 | ₩62,864 | ₩64,568 | ₩59,631 | ₩60,463 | -3.82% | 2.9억 |
|---|
| 2026.01.22 | ₩72,724 | ₩73,248 | ₩71,208 | ₩72,872 | +0.20% | 1.9억 |
|---|
| 2026.01.21 | ₩67,506 | ₩72,993 | ₩67,278 | ₩72,778 | +7.81% | 2.2억 |
|---|
| 2026.01.20 | ₩63,454 | ₩67,385 | ₩63,052 | ₩65,145 | +2.66% | 1.5억 |
|---|
| 2026.01.16 | ₩66,097 | ₩67,358 | ₩62,663 | ₩62,998 | -4.69% | 1.3억 |
|---|
| 2026.01.15 | ₩66,205 | ₩67,600 | ₩64,165 | ₩64,823 | -2.09% | 1.3억 |
|---|
| 2026.01.14 | ₩65,668 | ₩65,735 | ₩63,615 | ₩65,359 | -0.47% | 1.5억 |
|---|
| 2026.01.13 | ₩61,563 | ₩64,715 | ₩60,664 | ₩63,441 | +3.05% | 1.7억 |
|---|
| 2026.01.12 | ₩59,349 | ₩60,973 | ₩58,880 | ₩59,108 | -0.41% | 1억 |
|---|
| 2026.01.09 | ₩56,116 | ₩61,348 | ₩55,767 | ₩61,107 | +8.89% | 1.9억 |
|---|
| 2026.01.08 | ₩57,176 | ₩58,142 | ₩54,573 | ₩55,150 | -3.54% | 8824.2만 |
|---|
| 2026.01.07 | ₩53,903 | ₩59,792 | ₩53,822 | ₩57,189 | +6.10% | 1.7억 |
|---|
| 2026.01.06 | ₩53,473 | ₩54,077 | ₩52,253 | ₩53,715 | +0.45% | 6639.5만 |
|---|
| 2026.01.05 | ₩55,794 | ₩56,478 | ₩52,682 | ₩52,816 | -5.34% | 9666.5만 |
|---|
| 2026.01.02 | ₩50,670 | ₩53,473 | ₩50,656 | ₩52,829 | +4.26% | 9539.6만 |
|---|
| 2025.12.31 | ₩50,173 | ₩50,415 | ₩49,462 | ₩49,502 | -1.34% | 5152.5만 |
|---|
| 2025.12.30 | ₩49,516 | ₩51,327 | ₩49,395 | ₩50,039 | +1.06% | 6193.5만 |
|---|
| 2025.12.29 | ₩48,308 | ₩49,368 | ₩48,054 | ₩49,207 | +1.86% | 3806.2만 |
|---|
| 2025.12.26 | ₩48,523 | ₩48,952 | ₩48,094 | ₩48,563 | +0.08% | 2877.9만 |
|---|
| 2025.12.24 | ₩47,182 | ₩48,537 | ₩46,886 | ₩48,510 | +2.81% | 3744.4만 |
|---|
| 2025.12.23 | ₩48,617 | ₩49,368 | ₩48,335 | ₩48,765 | +0.30% | 3595.8만 |
|---|
| 2025.12.22 | ₩50,831 | ₩50,844 | ₩48,684 | ₩48,791 | -4.01% | 5168.5만 |
|---|
| 2025.12.19 | ₩48,939 | ₩50,415 | ₩48,885 | ₩49,395 | +0.93% | 1.6억 |
|---|
| 2025.12.18 | ₩50,146 | ₩50,294 | ₩47,852 | ₩48,671 | -2.94% | 6946.8만 |
|---|
| 2025.12.17 | ₩50,428 | ₩50,763 | ₩48,255 | ₩48,362 | -4.10% | 5479.2만 |
|---|
| 2025.12.16 | ₩50,415 | ₩50,924 | ₩49,529 | ₩50,052 | -0.72% | 5049만 |
|---|
| 2025.12.15 | ₩51,421 | ₩51,622 | ₩50,066 | ₩50,321 | -2.14% | 6089.9만 |
|---|
| 2025.12.12 | ₩52,655 | ₩53,701 | ₩50,468 | ₩50,723 | -3.67% | 8778.5만 |
|---|
| 2025.12.11 | ₩53,755 | ₩53,916 | ₩52,427 | ₩53,004 | -1.40% | 5909.7만 |
|---|
| 2025.12.10 | ₩53,809 | ₩54,989 | ₩52,172 | ₩54,708 | +1.67% | 7597.5만 |
|---|
| 2025.12.09 | ₩54,641 | ₩55,352 | ₩53,701 | ₩54,332 | -0.56% | 6187.7만 |
|---|
| 2025.12.08 | ₩56,264 | ₩56,505 | ₩53,259 | ₩54,064 | -3.91% | 9395.4만 |
|---|
| 2025.12.05 | ₩55,217 | ₩57,458 | ₩55,204 | ₩55,553 | +0.61% | 1억 |
|---|
| 2025.12.04 | ₩58,035 | ₩58,061 | ₩53,849 | ₩54,332 | -6.38% | 1.1억 |
|---|
| 2025.12.03 | ₩58,209 | ₩59,054 | ₩57,028 | ₩58,705 | +0.85% | 9195.7만 |
|---|
| 2025.12.02 | ₩54,292 | ₩58,598 | ₩53,728 | ₩58,316 | +7.41% | 1.7억 |
|---|
| 2025.12.01 | ₩53,473 | ₩54,171 | ₩53,125 | ₩53,675 | +0.38% | 7453.5만 |
|---|
| 2025.11.28 | ₩50,173 | ₩54,453 | ₩50,093 | ₩54,412 | +8.45% | 9580만 |
|---|
| 2025.11.26 | ₩48,563 | ₩49,959 | ₩48,469 | ₩49,382 | +1.69% | 5456.3만 |
|---|
| 2025.11.25 | ₩47,691 | ₩48,469 | ₩46,524 | ₩48,067 | +0.79% | 6220.3만 |
|---|
| 2025.11.24 | ₩46,913 | ₩48,510 | ₩46,538 | ₩48,013 | +2.34% | 1억 |
|---|
| 2025.11.21 | ₩44,955 | ₩46,927 | ₩44,123 | ₩46,283 | +2.95% | 1.1억 |
|---|
| 2025.11.20 | ₩48,295 | ₩49,207 | ₩44,914 | ₩45,102 | -6.61% | 9638.9만 |
|---|
| 2025.11.19 | ₩46,055 | ₩47,960 | ₩45,947 | ₩47,101 | +2.27% | 6711.6만 |
|---|
| 2025.11.18 | ₩45,947 | ₩46,632 | ₩45,035 | ₩46,055 | +0.23% | 6150.5만 |
|---|
| 2025.11.17 | ₩47,557 | ₩47,933 | ₩45,921 | ₩46,565 | -2.09% | 7258만 |
|---|
| 2025.11.14 | ₩46,994 | ₩48,429 | ₩46,444 | ₩47,651 | +1.40% | 7171.6만 |
|---|
| 2025.11.13 | ₩49,999 | ₩50,052 | ₩47,557 | ₩48,174 | -3.65% | 9559.3만 |
|---|
| 2025.11.12 | ₩51,059 | ₩51,246 | ₩50,106 | ₩50,831 | -0.45% | 5387.6만 |
|---|
| 2025.11.11 | ₩51,179 | ₩51,273 | ₩50,294 | ₩50,817 | -0.71% | 5374.2만 |
|---|
| 2025.11.10 | ₩52,226 | ₩53,031 | ₩50,938 | ₩51,582 | -1.23% | 7782만 |
|---|
| 2025.11.07 | ₩49,985 | ₩51,340 | ₩49,596 | ₩51,153 | +2.33% | 9552.1만 |
|---|
| 2025.11.06 | ₩51,434 | ₩53,447 | ₩49,368 | ₩49,959 | -2.87% | 7763만 |
|---|
| 2025.11.05 | ₩50,200 | ₩51,904 | ₩49,784 | ₩51,488 | +2.57% | 7463.2만 |
|---|
| 2025.11.04 | ₩51,166 | ₩51,314 | ₩49,140 | ₩49,677 | -2.91% | 1억 |
|---|
| 2025.11.03 | ₩53,997 | ₩54,265 | ₩52,387 | ₩52,990 | -1.86% | 6126.8만 |
|---|
| 2025.10.31 | ₩54,573 | ₩54,775 | ₩53,379 | ₩53,648 | -1.70% | 8047.1만 |
|---|
| 2025.10.30 | ₩54,962 | ₩55,580 | ₩53,809 | ₩53,876 | -1.98% | 8485.6만 |
|---|
| 2025.10.29 | ₩55,808 | ₩56,398 | ₩54,895 | ₩55,459 | -0.62% | 1.1억 |
|---|
| 2025.10.28 | ₩53,111 | ₩56,988 | ₩53,044 | ₩55,714 | +4.90% | 1.8억 |
|---|
| 2025.10.27 | ₩51,501 | ₩54,560 | ₩51,287 | ₩53,044 | +3.00% | 1.6억 |
|---|
| 2025.10.24 | ₩53,688 | ₩55,164 | ₩50,750 | ₩51,354 | -4.35% | 2.5억 |
|---|
| 2025.10.23 | ₩49,100 | ₩51,515 | ₩48,872 | ₩51,193 | +4.26% | 1.2억 |
|---|
| 2025.10.22 | ₩50,763 | ₩50,884 | ₩48,349 | ₩49,529 | -2.43% | 8710만 |
|---|
| 2025.10.21 | ₩51,166 | ₩51,448 | ₩50,535 | ₩51,139 | -0.05% | 7313.5만 |
|---|
| 2025.10.20 | ₩50,401 | ₩51,676 | ₩50,388 | ₩51,112 | +1.41% | 8023만 |
|---|
| 2025.10.17 | ₩48,778 | ₩51,488 | ₩48,402 | ₩49,650 | +1.79% | 1.2억 |
|---|
| 2025.10.16 | ₩49,838 | ₩51,005 | ₩48,845 | ₩49,422 | -0.83% | 8335.8만 |
|---|
| 2025.10.15 | ₩48,832 | ₩50,294 | ₩47,812 | ₩49,838 | +2.06% | 9924.3만 |
|---|
| 2025.10.14 | ₩48,295 | ₩49,033 | ₩46,538 | ₩47,799 | -1.03% | 1.2억 |
|---|
| 2025.10.13 | ₩48,885 | ₩50,321 | ₩48,671 | ₩49,932 | +2.14% | 1억 |
|---|
| 2025.10.10 | ₩51,595 | ₩53,192 | ₩48,698 | ₩48,791 | -5.43% | 1.8억 |
|---|