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 | ₩144,911 | ₩144,978 | ₩139,119 | ₩140,055 | -3.35% | 7472.7만 |
| 2026.10.08 | ₩147,653 | ₩149,285 | ₩140,777 | ₩143,239 | -2.99% | 1.2억 |
| 2026.10.07 | ₩149,379 | ₩154,235 | ₩148,670 | ₩151,318 | +1.30% | 8286.2만 |
| 2026.10.06 | ₩156,589 | ₩158,114 | ₩149,820 | ₩150,489 | -3.90% | 1억 |
| 2026.10.05 | ₩154,288 | ₩157,926 | ₩154,248 | ₩155,425 | +0.74% | 8133.2만 |
| 2026.10.02 | ₩165,886 | ₩168,548 | ₩159,130 | ₩159,625 | -3.77% | 9540.2만 |
| 2026.10.01 | ₩158,823 | ₩163,398 | ₩156,977 | ₩160,522 | +1.07% | 1억 |
| 2026.09.30 | ₩155,465 | ₩161,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,829 |
| +3.45% |
| 9491.7만 |
| 2026.09.29 | ₩156,107 | ₩158,850 | ₩152,455 | ₩155,077 | -0.66% | 8874.5만 |
|---|
| 2026.09.28 | ₩161,431 | ₩162,809 | ₩153,445 | ₩155,211 | -3.85% | 1.1억 |
|---|
| 2026.09.25 | ₩169,658 | ₩169,792 | ₩164,321 | ₩164,535 | -3.02% | 9772.8만 |
|---|
| 2026.09.24 | ₩161,338 | ₩170,474 | ₩159,920 | ₩170,407 | +5.62% | 1.2억 |
|---|
| 2026.09.23 | ₩165,698 | ₩166,207 | ₩159,773 | ₩164,000 | -1.03% | 8562.1만 |
|---|
| 2026.09.22 | ₩160,722 | ₩165,993 | ₩160,629 | ₩165,685 | +3.09% | 1.1억 |
|---|
| 2026.09.21 | ₩155,880 | ₩166,849 | ₩153,740 | ₩162,903 | +4.51% | 1.9억 |
|---|
| 2026.09.18 | ₩146,877 | ₩147,800 | ₩142,329 | ₩145,272 | -1.09% | 1.7억 |
|---|
| 2026.09.17 | ₩140,055 | ₩148,977 | ₩140,055 | ₩145,540 | +3.92% | 1.5억 |
|---|
| 2026.09.16 | ₩135,601 | ₩139,681 | ₩132,818 | ₩135,173 | -0.32% | 1.2억 |
|---|
| 2026.09.15 | ₩132,203 | ₩134,410 | ₩129,113 | ₩129,942 | -1.71% | 8499.9만 |
|---|
| 2026.09.14 | ₩128,176 | ₩132,243 | ₩126,438 | ₩130,009 | +1.43% | 9646만 |
|---|
| 2026.09.11 | ₩137,072 | ₩140,323 | ₩135,199 | ₩137,701 | +0.46% | 8699만 |
|---|
| 2026.09.10 | ₩137,045 | ₩138,089 | ₩132,885 | ₩134,196 | -2.08% | 9688.7만 |
|---|
| 2026.09.09 | ₩137,380 | ₩142,717 | ₩137,380 | ₩142,115 | +3.45% | 9689.1만 |
|---|
| 2026.09.08 | ₩134,838 | ₩141,914 | ₩134,236 | ₩139,747 | +3.64% | 1.4억 |
|---|
| 2026.09.04 | ₩123,669 | ₩128,337 | ₩122,893 | ₩128,150 | +3.62% | 9765.4만 |
|---|
| 2026.09.03 | ₩119,522 | ₩123,562 | ₩117,355 | ₩122,625 | +2.60% | 7992.8만 |
|---|
| 2026.09.02 | ₩118,853 | ₩120,966 | ₩117,047 | ₩120,458 | +1.35% | 6155.5만 |
|---|
| 2026.09.01 | ₩116,164 | ₩119,602 | ₩114,666 | ₩119,013 | +2.45% | 7396.2만 |
|---|
| 2026.08.31 | ₩120,391 | ₩122,866 | ₩119,013 | ₩119,736 | -0.54% | 6518.8만 |
|---|
| 2026.08.28 | ₩120,752 | ₩125,341 | ₩119,120 | ₩119,682 | -0.89% | 8617.3만 |
|---|
| 2026.08.27 | ₩120,271 | ₩124,337 | ₩118,331 | ₩123,187 | +2.42% | 1억 |
|---|
| 2026.08.26 | ₩116,124 | ₩118,090 | ₩114,546 | ₩118,037 | +1.65% | 7575.3만 |
|---|
| 2026.08.25 | ₩120,471 | ₩120,632 | ₩116,766 | ₩117,020 | -2.86% | 8185.4만 |
|---|
| 2026.08.24 | ₩118,866 | ₩118,933 | ₩113,890 | ₩116,726 | -1.80% | 9690.3만 |
|---|
| 2026.08.21 | ₩124,016 | ₩124,097 | ₩120,057 | ₩120,485 | -2.85% | 9167만 |
|---|
| 2026.08.20 | ₩122,893 | ₩123,976 | ₩120,191 | ₩123,240 | +0.28% | 8565.5만 |
|---|
| 2026.08.19 | ₩130,303 | ₩131,360 | ₩122,103 | ₩124,137 | -4.73% | 1.1억 |
|---|
| 2026.08.18 | ₩132,725 | ₩132,845 | ₩127,414 | ₩129,340 | -2.55% | 1.2억 |
|---|
| 2026.08.17 | ₩138,517 | ₩141,754 | ₩136,176 | ₩138,437 | -0.06% | 8861.7만 |
|---|
| 2026.08.14 | ₩139,761 | ₩142,958 | ₩136,510 | ₩137,112 | -1.90% | 9538.8만 |
|---|
| 2026.08.13 | ₩135,788 | ₩143,894 | ₩134,209 | ₩139,868 | +3.00% | 1.2억 |
|---|
| 2026.08.12 | ₩135,547 | ₩137,995 | ₩133,929 | ₩135,039 | -0.38% | 1.6억 |
|---|
| 2026.08.11 | ₩129,461 | ₩131,561 | ₩127,548 | ₩130,705 | +0.96% | 1.6억 |
|---|
| 2026.08.10 | ₩131,440 | ₩133,808 | ₩128,819 | ₩130,451 | -0.75% | 1억 |
|---|
| 2026.08.07 | ₩136,885 | ₩138,664 | ₩131,133 | ₩135,975 | -0.66% | 7676.1만 |
|---|
| 2026.08.06 | ₩131,387 | ₩138,289 | ₩127,882 | ₩133,514 | +1.62% | 7808.8만 |
|---|
| 2026.08.05 | ₩132,832 | ₩137,554 | ₩130,959 | ₩135,186 | +1.77% | 8538.8만 |
|---|
| 2026.08.04 | ₩127,401 | ₩135,627 | ₩126,170 | ₩134,918 | +5.90% | 1.2억 |
|---|
| 2026.08.03 | ₩118,251 | ₩122,639 | ₩114,532 | ₩121,729 | +2.94% | 9663.4만 |
|---|
| 2026.07.31 | ₩129,380 | ₩130,959 | ₩120,565 | ₩120,659 | -6.74% | 1.1억 |
|---|
| 2026.07.30 | ₩115,723 | ₩125,876 | ₩115,000 | ₩121,903 | +5.34% | 1.4억 |
|---|
| 2026.07.29 | ₩115,803 | ₩118,345 | ₩109,409 | ₩109,529 | -5.42% | 1.5억 |
|---|
| 2026.07.28 | ₩115,870 | ₩118,090 | ₩111,161 | ₩115,442 | -0.37% | 1.5억 |
|---|
| 2026.07.27 | ₩123,682 | ₩127,053 | ₩116,298 | ₩122,625 | -0.85% | 1.3억 |
|---|
| 2026.07.24 | ₩134,250 | ₩136,096 | ₩122,505 | ₩123,495 | -8.01% | 1.8억 |
|---|
| 2026.07.23 | ₩135,293 | ₩139,360 | ₩132,751 | ₩134,076 | -0.90% | 1.4억 |
|---|
| 2026.07.22 | ₩135,841 | ₩142,931 | ₩135,748 | ₩137,273 | +1.05% | 7843.1만 |
|---|
| 2026.07.21 | ₩138,035 | ₩142,249 | ₩135,400 | ₩141,058 | +2.19% | 1.1억 |
|---|
| 2026.07.20 | ₩130,531 | ₩135,079 | ₩129,648 | ₩129,835 | -0.53% | 8974.1만 |
|---|
| 2026.07.17 | ₩123,254 | ₩131,160 | ₩119,843 | ₩127,133 | +3.15% | 1.3억 |
|---|
| 2026.07.16 | ₩135,293 | ₩136,283 | ₩127,722 | ₩129,728 | -4.11% | 1.1억 |
|---|
| 2026.07.15 | ₩146,208 | ₩146,623 | ₩132,698 | ₩137,768 | -5.77% | 1.2억 |
|---|
| 2026.07.14 | ₩144,443 | ₩146,061 | ₩138,570 | ₩144,148 | -0.20% | 9112.9만 |
|---|
| 2026.07.13 | ₩141,767 | ₩142,021 | ₩136,162 | ₩137,942 | -2.70% | 1억 |
|---|
| 2026.07.10 | ₩146,583 | ₩148,282 | ₩143,734 | ₩146,931 | +0.24% | 7084.7만 |
|---|
| 2026.07.09 | ₩153,659 | ₩156,201 | ₩149,165 | ₩150,543 | -2.03% | 9935.3만 |
|---|
| 2026.07.08 | ₩144,871 | ₩147,800 | ₩139,667 | ₩147,466 | +1.79% | 1.1억 |
|---|
| 2026.07.07 | ₩155,572 | ₩155,800 | ₩144,871 | ₩147,666 | -5.08% | 1.4억 |
|---|
| 2026.07.06 | ₩163,959 | ₩170,287 | ₩162,555 | ₩163,464 | -0.30% | 8695만 |
|---|
| 2026.07.02 | ₩172,454 | ₩174,888 | ₩157,351 | ₩160,990 | -6.65% | 1.2억 |
|---|
| 2026.07.01 | ₩180,587 | ₩181,577 | ₩169,457 | ₩169,912 | -5.91% | 1.1억 |
|---|
| 2026.06.30 | ₩176,560 | ₩190,419 | ₩175,932 | ₩186,780 | +5.79% | 1.2억 |
|---|
| 2026.06.29 | ₩169,885 | ₩176,641 | ₩158,515 | ₩176,199 | +3.72% | 1.1억 |
|---|
| 2026.06.26 | ₩172,173 | ₩175,544 | ₩167,879 | ₩171,651 | -0.30% | 9947.5만 |
|---|
| 2026.06.25 | ₩186,914 | ₩188,238 | ₩167,758 | ₩177,738 | -4.91% | 1.2억 |
|---|
| 2026.06.24 | ₩177,978 | ₩182,031 | ₩171,156 | ₩176,106 | -1.05% | 1억 |
|---|
| 2026.06.23 | ₩173,537 | ₩184,573 | ₩171,624 | ₩176,948 | +1.97% | 1.3억 |
|---|
| 2026.06.22 | ₩186,098 | ₩189,215 | ₩182,205 | ₩188,533 | +1.31% | 1.3억 |
|---|
| 2026.06.18 | ₩176,320 | ₩181,229 | ₩171,089 | ₩179,236 | +1.65% | 2.3억 |
|---|
| 2026.06.17 | ₩162,996 | ₩167,478 | ₩157,926 | ₩161,993 | -0.62% | 1.2억 |
|---|
| 2026.06.16 | ₩167,357 | ₩172,159 | ₩155,171 | ₩156,575 | -6.44% | 1.3억 |
|---|
| 2026.06.15 | ₩173,216 | ₩177,390 | ₩169,431 | ₩171,036 | -1.26% | 1.3억 |
|---|
| 2026.06.12 | ₩157,070 | ₩170,688 | ₩154,275 | ₩166,635 | +6.09% | 1.5억 |
|---|
| 2026.06.11 | ₩151,853 | ₩159,773 | ₩147,827 | ₩156,455 | +3.03% | 1.9억 |
|---|
| 2026.06.10 | ₩141,834 | ₩149,151 | ₩140,349 | ₩143,185 | +0.95% | 1.2억 |
|---|
| 2026.06.09 | ₩151,144 | ₩152,496 | ₩133,046 | ₩144,362 | -4.49% | 1.5억 |
|---|
| 2026.06.08 | ₩148,482 | ₩150,543 | ₩142,677 | ₩147,506 | -0.66% | 1.4억 |
|---|
| 2026.06.05 | ₩142,436 | ₩142,436 | ₩131,534 | ₩132,658 | -6.87% | 1.5억 |
|---|
| 2026.06.04 | ₩145,005 | ₩151,345 | ₩143,774 | ₩149,526 | +3.12% | 7732.6만 |
|---|
| 2026.06.03 | ₩155,733 | ₩158,234 | ₩148,295 | ₩150,770 | -3.19% | 1.2억 |
|---|
| 2026.06.02 | ₩143,734 | ₩145,807 | ₩139,346 | ₩144,376 | +0.45% | 1.1억 |
|---|
| 2026.06.01 | ₩146,382 | ₩151,559 | ₩142,236 | ₩146,249 | -0.09% | 1.3억 |
|---|
| 2026.05.29 | ₩165,672 | ₩169,404 | ₩151,880 | ₩153,405 | -7.40% | 1.9억 |
|---|
| 2026.05.28 | ₩162,461 | ₩164,642 | ₩155,586 | ₩161,712 | -0.46% | 9732.1만 |
|---|
| 2026.05.27 | ₩166,394 | ₩167,571 | ₩156,509 | ₩162,889 | -2.11% | 9332.3만 |
|---|
| 2026.05.26 | ₩163,331 | ₩168,039 | ₩156,977 | ₩165,230 | +1.16% | 1.1억 |
|---|
| 2026.05.22 | ₩160,976 | ₩164,240 | ₩157,967 | ₩160,308 | -0.42% | 8266.3만 |
|---|
| 2026.05.21 | ₩155,947 | ₩159,732 | ₩151,385 | ₩158,515 | +1.65% | 1억 |
|---|
| 2026.05.20 | ₩155,465 | ₩163,117 | ₩153,566 | ₩159,130 | +2.36% | 1.7억 |
|---|
| 2026.05.19 | ₩143,105 | ₩151,251 | ₩136,978 | ₩148,215 | +3.57% | 1.5억 |
|---|
| 2026.05.18 | ₩151,787 | ₩154,556 | ₩138,918 | ₩144,697 | -4.67% | 1.5억 |
|---|
| 2026.05.15 | ₩146,864 | ₩147,907 | ₩140,483 | ₩145,499 | -0.93% | 1.4억 |
|---|
| 2026.05.14 | ₩153,378 | ₩158,609 | ₩151,385 | ₩155,077 | +1.11% | 1.2억 |
|---|
| 2026.05.13 | ₩166,006 | ₩167,210 | ₩155,719 | ₩160,910 | -3.07% | 1.2억 |
|---|
| 2026.05.12 | ₩166,354 | ₩170,942 | ₩153,833 | ₩161,338 | -3.02% | 1.7억 |
|---|
| 2026.05.11 | ₩175,076 | ₩177,577 | ₩165,765 | ₩173,149 | -1.10% | 1.8억 |
|---|
| 2026.05.08 | ₩149,566 | ₩174,661 | ₩149,553 | ₩167,103 | +11.73% | 2.3억 |
|---|
| 2026.05.07 | ₩148,509 | ₩153,178 | ₩146,008 | ₩146,636 | -1.26% | 1.2억 |
|---|
| 2026.05.06 | ₩148,456 | ₩151,827 | ₩142,570 | ₩151,171 | +1.83% | 1.6억 |
|---|
| 2026.05.05 | ₩134,450 | ₩147,787 | ₩133,875 | ₩144,670 | +7.60% | 2억 |
|---|
| 2026.05.04 | ₩132,671 | ₩133,527 | ₩127,882 | ₩128,123 | -3.43% | 1.2억 |
|---|
| 2026.05.01 | ₩124,672 | ₩134,370 | ₩123,883 | ₩133,260 | +6.89% | 1.6억 |
|---|
| 2026.04.30 | ₩127,882 | ₩128,003 | ₩122,398 | ₩126,384 | -1.17% | 1.6억 |
|---|
| 2026.04.29 | ₩115,228 | ₩127,013 | ₩114,867 | ₩126,745 | +10.00% | 2.4억 |
|---|
| 2026.04.28 | ₩108,727 | ₩113,154 | ₩108,085 | ₩113,061 | +3.99% | 1.5억 |
|---|
| 2026.04.27 | ₩111,924 | ₩116,512 | ₩110,506 | ₩113,689 | +1.58% | 1.8억 |
|---|
| 2026.04.24 | ₩109,957 | ₩113,997 | ₩106,506 | ₩110,412 | +0.41% | 2.8억 |
|---|
| 2026.04.23 | ₩88,421 | ₩91,337 | ₩87,511 | ₩89,330 | +1.03% | 1.6억 |
|---|
| 2026.04.22 | ₩90,882 | ₩91,992 | ₩86,922 | ₩87,310 | -3.93% | 9026.7만 |
|---|
| 2026.04.21 | ₩89,812 | ₩90,521 | ₩87,805 | ₩88,635 | -1.31% | 9140.2만 |
|---|
| 2026.04.20 | ₩91,564 | ₩92,581 | ₩86,240 | ₩87,886 | -4.02% | 9685.1만 |
|---|
| 2026.04.17 | ₩92,099 | ₩94,079 | ₩90,614 | ₩91,631 | -0.51% | 1.2억 |
|---|
| 2026.04.16 | ₩86,856 | ₩91,778 | ₩85,973 | ₩91,631 | +5.50% | 1.1억 |
|---|
| 2026.04.15 | ₩85,304 | ₩88,073 | ₩84,113 | ₩86,869 | +1.83% | 9205.2만 |
|---|
| 2026.04.14 | ₩87,163 | ₩87,190 | ₩83,057 | ₩85,357 | -2.07% | 1.1억 |
|---|
| 2026.04.13 | ₩83,177 | ₩87,819 | ₩83,177 | ₩87,190 | +4.82% | 1.1억 |
|---|
| 2026.04.10 | ₩82,294 | ₩84,796 | ₩81,264 | ₩83,444 | +1.40% | 9862.4만 |
|---|
| 2026.04.09 | ₩78,121 | ₩83,043 | ₩78,107 | ₩82,562 | +5.68% | 1.6억 |
|---|
| 2026.04.08 | ₩74,067 | ₩79,151 | ₩73,305 | ₩78,856 | +6.47% | 1.8억 |
|---|
| 2026.04.07 | ₩69,439 | ₩71,258 | ₩68,516 | ₩70,777 | +1.93% | 1.3억 |
|---|
| 2026.04.06 | ₩68,061 | ₩70,081 | ₩66,710 | ₩67,927 | -0.20% | 7997.9만 |
|---|
| 2026.04.02 | ₩61,614 | ₩67,539 | ₩61,587 | ₩67,392 | +9.38% | 1.2억 |
|---|
| 2026.04.01 | ₩60,196 | ₩65,239 | ₩60,169 | ₩64,249 | +6.73% | 1.3억 |
|---|
| 2026.03.31 | ₩56,116 | ₩59,166 | ₩55,647 | ₩59,032 | +5.20% | 9529.5만 |
|---|
| 2026.03.30 | ₩58,483 | ₩58,845 | ₩54,350 | ₩55,099 | -5.79% | 8459.6만 |
|---|
| 2026.03.27 | ₩58,350 | ₩59,032 | ₩57,333 | ₩57,694 | -1.12% | 7000.2만 |
|---|
| 2026.03.26 | ₩61,935 | ₩62,336 | ₩58,751 | ₩58,992 | -4.75% | 8284.1만 |
|---|
| 2026.03.25 | ₩61,333 | ₩64,008 | ₩60,798 | ₩63,112 | +2.90% | 9746.8만 |
|---|
| 2026.03.24 | ₩58,243 | ₩59,273 | ₩57,788 | ₩58,938 | +1.19% | 6532.4만 |
|---|
| 2026.03.23 | ₩59,527 | ₩60,811 | ₩58,510 | ₩58,871 | -1.10% | 8077.2만 |
|---|
| 2026.03.20 | ₩62,804 | ₩63,607 | ₩58,376 | ₩58,684 | -6.56% | 1.6억 |
|---|
| 2026.03.19 | ₩58,845 | ₩62,122 | ₩58,390 | ₩61,774 | +4.98% | 7405.2만 |
|---|
| 2026.03.18 | ₩59,125 | ₩61,145 | ₩58,925 | ₩60,236 | +1.88% | 7805.6만 |
|---|
| 2026.03.17 | ₩61,640 | ₩61,640 | ₩58,738 | ₩58,938 | -4.38% | 8906.2만 |
|---|
| 2026.03.16 | ₩64,088 | ₩65,774 | ₩61,119 | ₩61,212 | -4.49% | 1.1억 |
|---|
| 2026.03.13 | ₩61,493 | ₩62,403 | ₩60,717 | ₩61,226 | -0.44% | 6838.6만 |
|---|
| 2026.03.12 | ₩63,406 | ₩63,460 | ₩60,423 | ₩60,530 | -4.54% | 8511만 |
|---|
| 2026.03.11 | ₩62,630 | ₩65,319 | ₩62,416 | ₩64,182 | +2.48% | 7248.1만 |
|---|
| 2026.03.10 | ₩60,744 | ₩64,048 | ₩60,744 | ₩62,577 | +3.02% | 8523.3만 |
|---|
| 2026.03.09 | ₩57,172 | ₩61,212 | ₩55,701 | ₩60,971 | +6.64% | 8293.7만 |
|---|
| 2026.03.06 | ₩59,754 | ₩60,436 | ₩57,895 | ₩58,082 | -2.80% | 7469.8만 |
|---|
| 2026.03.05 | ₩60,022 | ₩62,175 | ₩59,794 | ₩61,466 | +2.41% | 7822.9만 |
|---|
| 2026.03.04 | ₩58,952 | ₩61,707 | ₩57,881 | ₩60,971 | +3.43% | 9662.8만 |
|---|
| 2026.03.03 | ₩58,109 | ₩58,443 | ₩56,370 | ₩57,654 | -0.78% | 8397.1만 |
|---|
| 2026.03.02 | ₩59,125 | ₩61,279 | ₩58,791 | ₩60,864 | +2.94% | 6070.5만 |
|---|
| 2026.02.27 | ₩59,473 | ₩62,282 | ₩59,393 | ₩61,012 | +2.59% | 7932.7만 |
|---|
| 2026.02.26 | ₩62,563 | ₩62,804 | ₩59,380 | ₩60,811 | -2.80% | 7145.8만 |
|---|
| 2026.02.25 | ₩61,654 | ₩62,831 | ₩60,303 | ₩62,710 | +1.71% | 7564.5만 |
|---|
| 2026.02.24 | ₩58,992 | ₩62,336 | ₩58,243 | ₩61,694 | +4.58% | 9887.2만 |
|---|
| 2026.02.23 | ₩58,978 | ₩59,594 | ₩57,761 | ₩58,363 | -1.04% | 5713.1만 |
|---|
| 2026.02.20 | ₩58,711 | ₩59,380 | ₩57,360 | ₩59,005 | +0.50% | 9074.4만 |
|---|
| 2026.02.19 | ₩60,129 | ₩60,423 | ₩58,751 | ₩59,687 | -0.73% | 7272.5만 |
|---|
| 2026.02.18 | ₩61,426 | ₩62,563 | ₩60,035 | ₩60,811 | -1.00% | 6530.6만 |
|---|
| 2026.02.17 | ₩61,440 | ₩62,644 | ₩60,811 | ₩61,774 | +0.54% | 6580.2만 |
|---|
| 2026.02.13 | ₩61,212 | ₩63,794 | ₩60,155 | ₩62,590 | +2.25% | 6974만 |
|---|
| 2026.02.12 | ₩63,941 | ₩65,479 | ₩61,787 | ₩62,175 | -2.76% | 8832.1만 |
|---|
| 2026.02.11 | ₩64,356 | ₩66,282 | ₩62,684 | ₩64,597 | +0.37% | 1.1억 |
|---|
| 2026.02.10 | ₩67,432 | ₩67,606 | ₩62,563 | ₩63,045 | -6.51% | 9983.3만 |
|---|
| 2026.02.09 | ₩66,336 | ₩68,516 | ₩63,660 | ₩67,205 | +1.31% | 9484.1만 |
|---|
| 2026.02.06 | ₩65,680 | ₩68,623 | ₩65,319 | ₩67,673 | +3.03% | 1.2억 |
|---|
| 2026.02.05 | ₩63,660 | ₩68,034 | ₩62,590 | ₩64,530 | +1.37% | 1.1억 |
|---|
| 2026.02.04 | ₩66,269 | ₩66,483 | ₩62,871 | ₩65,011 | -1.90% | 1.3억 |
|---|
| 2026.02.03 | ₩66,964 | ₩68,877 | ₩64,784 | ₩65,881 | -1.62% | 1.2억 |
|---|
| 2026.02.02 | ₩61,038 | ₩66,670 | ₩60,864 | ₩65,292 | +6.97% | 1억 |
|---|
| 2026.01.30 | ₩65,520 | ₩66,322 | ₩61,480 | ₩62,162 | -5.12% | 1.1억 |
|---|
| 2026.01.29 | ₩63,620 | ₩65,239 | ₩62,858 | ₩65,092 | +2.31% | 1.2억 |
|---|
| 2026.01.28 | ₩62,336 | ₩65,934 | ₩61,961 | ₩65,252 | +4.68% | 2억 |
|---|
| 2026.01.27 | ₩58,818 | ₩59,567 | ₩57,654 | ₩58,764 | -0.09% | 1.2억 |
|---|
| 2026.01.26 | ₩59,232 | ₩59,473 | ₩56,557 | ₩56,838 | -4.04% | 1.5억 |
|---|
| 2026.01.23 | ₩62,684 | ₩64,383 | ₩59,460 | ₩60,289 | -3.82% | 2.9억 |
|---|
| 2026.01.22 | ₩72,516 | ₩73,037 | ₩71,004 | ₩72,663 | +0.20% | 1.9억 |
|---|
| 2026.01.21 | ₩67,312 | ₩72,783 | ₩67,085 | ₩72,569 | +7.81% | 2.2억 |
|---|
| 2026.01.20 | ₩63,272 | ₩67,192 | ₩62,871 | ₩64,958 | +2.66% | 1.5억 |
|---|
| 2026.01.16 | ₩65,907 | ₩67,165 | ₩62,483 | ₩62,817 | -4.69% | 1.3억 |
|---|
| 2026.01.15 | ₩66,015 | ₩67,406 | ₩63,981 | ₩64,637 | -2.09% | 1.3억 |
|---|
| 2026.01.14 | ₩65,479 | ₩65,546 | ₩63,433 | ₩65,172 | -0.47% | 1.5억 |
|---|
| 2026.01.13 | ₩61,386 | ₩64,530 | ₩60,490 | ₩63,259 | +3.05% | 1.7억 |
|---|
| 2026.01.12 | ₩59,179 | ₩60,798 | ₩58,711 | ₩58,938 | -0.41% | 1억 |
|---|
| 2026.01.09 | ₩55,955 | ₩61,172 | ₩55,607 | ₩60,931 | +8.89% | 1.9억 |
|---|
| 2026.01.08 | ₩57,012 | ₩57,975 | ₩54,417 | ₩54,992 | -3.54% | 8824.2만 |
|---|
| 2026.01.07 | ₩53,748 | ₩59,620 | ₩53,668 | ₩57,025 | +6.10% | 1.7억 |
|---|
| 2026.01.06 | ₩53,320 | ₩53,922 | ₩52,103 | ₩53,561 | +0.45% | 6639.5만 |
|---|
| 2026.01.05 | ₩55,634 | ₩56,316 | ₩52,531 | ₩52,664 | -5.34% | 9666.5만 |
|---|
| 2026.01.02 | ₩50,524 | ₩53,320 | ₩50,511 | ₩52,678 | +4.26% | 9539.6만 |
|---|
| 2025.12.31 | ₩50,029 | ₩50,270 | ₩49,320 | ₩49,360 | -1.34% | 5152.5만 |
|---|
| 2025.12.30 | ₩49,374 | ₩51,180 | ₩49,253 | ₩49,895 | +1.06% | 6193.5만 |
|---|
| 2025.12.29 | ₩48,170 | ₩49,227 | ₩47,916 | ₩49,066 | +1.86% | 3806.2만 |
|---|
| 2025.12.26 | ₩48,384 | ₩48,812 | ₩47,956 | ₩48,424 | +0.08% | 2877.9만 |
|---|
| 2025.12.24 | ₩47,046 | ₩48,397 | ₩46,752 | ₩48,371 | +2.81% | 3744.4만 |
|---|
| 2025.12.23 | ₩48,478 | ₩49,227 | ₩48,197 | ₩48,625 | +0.30% | 3595.8만 |
|---|
| 2025.12.22 | ₩50,685 | ₩50,698 | ₩48,544 | ₩48,651 | -4.01% | 5168.5만 |
|---|
| 2025.12.19 | ₩48,799 | ₩50,270 | ₩48,745 | ₩49,253 | +0.93% | 1.6억 |
|---|
| 2025.12.18 | ₩50,002 | ₩50,150 | ₩47,715 | ₩48,531 | -2.94% | 6946.8만 |
|---|
| 2025.12.17 | ₩50,283 | ₩50,618 | ₩48,116 | ₩48,223 | -4.10% | 5479.2만 |
|---|
| 2025.12.16 | ₩50,270 | ₩50,778 | ₩49,387 | ₩49,909 | -0.72% | 5049만 |
|---|
| 2025.12.15 | ₩51,273 | ₩51,474 | ₩49,922 | ₩50,176 | -2.14% | 6089.9만 |
|---|
| 2025.12.12 | ₩52,504 | ₩53,547 | ₩50,324 | ₩50,578 | -3.67% | 8778.5만 |
|---|
| 2025.12.11 | ₩53,601 | ₩53,761 | ₩52,277 | ₩52,852 | -1.40% | 5909.7만 |
|---|
| 2025.12.10 | ₩53,654 | ₩54,832 | ₩52,022 | ₩54,551 | +1.67% | 7597.5만 |
|---|
| 2025.12.09 | ₩54,484 | ₩55,193 | ₩53,547 | ₩54,176 | -0.56% | 6187.7만 |
|---|
| 2025.12.08 | ₩56,102 | ₩56,343 | ₩53,106 | ₩53,909 | -3.91% | 9395.4만 |
|---|
| 2025.12.05 | ₩55,059 | ₩57,293 | ₩55,046 | ₩55,393 | +0.61% | 1억 |
|---|
| 2025.12.04 | ₩57,868 | ₩57,895 | ₩53,694 | ₩54,176 | -6.38% | 1.1억 |
|---|
| 2025.12.03 | ₩58,042 | ₩58,885 | ₩56,865 | ₩58,537 | +0.85% | 9195.7만 |
|---|
| 2025.12.02 | ₩54,136 | ₩58,430 | ₩53,574 | ₩58,149 | +7.41% | 1.7억 |
|---|
| 2025.12.01 | ₩53,320 | ₩54,016 | ₩52,972 | ₩53,521 | +0.38% | 7453.5만 |
|---|
| 2025.11.28 | ₩50,029 | ₩54,296 | ₩49,949 | ₩54,256 | +8.45% | 9580만 |
|---|
| 2025.11.26 | ₩48,424 | ₩49,815 | ₩48,330 | ₩49,240 | +1.69% | 5456.3만 |
|---|
| 2025.11.25 | ₩47,555 | ₩48,330 | ₩46,391 | ₩47,929 | +0.79% | 6220.3만 |
|---|
| 2025.11.24 | ₩46,779 | ₩48,371 | ₩46,404 | ₩47,876 | +2.34% | 1억 |
|---|
| 2025.11.21 | ₩44,826 | ₩46,792 | ₩43,996 | ₩46,150 | +2.95% | 1.1억 |
|---|
| 2025.11.20 | ₩48,156 | ₩49,066 | ₩44,786 | ₩44,973 | -6.61% | 9638.9만 |
|---|
| 2025.11.19 | ₩45,923 | ₩47,822 | ₩45,816 | ₩46,966 | +2.27% | 6711.6만 |
|---|
| 2025.11.18 | ₩45,816 | ₩46,498 | ₩44,906 | ₩45,923 | +0.23% | 6150.5만 |
|---|
| 2025.11.17 | ₩47,421 | ₩47,795 | ₩45,789 | ₩46,431 | -2.09% | 7258만 |
|---|
| 2025.11.14 | ₩46,859 | ₩48,290 | ₩46,310 | ₩47,514 | +1.40% | 7171.6만 |
|---|
| 2025.11.13 | ₩49,855 | ₩49,909 | ₩47,421 | ₩48,036 | -3.65% | 9559.3만 |
|---|
| 2025.11.12 | ₩50,912 | ₩51,099 | ₩49,962 | ₩50,685 | -0.45% | 5387.6만 |
|---|
| 2025.11.11 | ₩51,032 | ₩51,126 | ₩50,150 | ₩50,671 | -0.71% | 5374.2만 |
|---|
| 2025.11.10 | ₩52,076 | ₩52,878 | ₩50,792 | ₩51,434 | -1.23% | 7782만 |
|---|
| 2025.11.07 | ₩49,842 | ₩51,193 | ₩49,454 | ₩51,006 | +2.33% | 9552.1만 |
|---|
| 2025.11.06 | ₩51,287 | ₩53,293 | ₩49,227 | ₩49,815 | -2.87% | 7763만 |
|---|
| 2025.11.05 | ₩50,056 | ₩51,755 | ₩49,641 | ₩51,340 | +2.57% | 7463.2만 |
|---|
| 2025.11.04 | ₩51,019 | ₩51,166 | ₩48,999 | ₩49,534 | -2.91% | 1억 |
|---|
| 2025.11.03 | ₩53,842 | ₩54,109 | ₩52,236 | ₩52,838 | -1.86% | 6126.8만 |
|---|
| 2025.10.31 | ₩54,417 | ₩54,617 | ₩53,226 | ₩53,494 | -1.70% | 8047.1만 |
|---|
| 2025.10.30 | ₩54,805 | ₩55,420 | ₩53,654 | ₩53,721 | -1.98% | 8485.6만 |
|---|
| 2025.10.29 | ₩55,647 | ₩56,236 | ₩54,738 | ₩55,300 | -0.62% | 1.1억 |
|---|
| 2025.10.28 | ₩52,959 | ₩56,825 | ₩52,892 | ₩55,554 | +4.90% | 1.8억 |
|---|
| 2025.10.27 | ₩51,354 | ₩54,403 | ₩51,140 | ₩52,892 | +3.00% | 1.6억 |
|---|
| 2025.10.24 | ₩53,534 | ₩55,005 | ₩50,604 | ₩51,206 | -4.35% | 2.5억 |
|---|
| 2025.10.23 | ₩48,959 | ₩51,367 | ₩48,732 | ₩51,046 | +4.26% | 1.2억 |
|---|
| 2025.10.22 | ₩50,618 | ₩50,738 | ₩48,210 | ₩49,387 | -2.43% | 8710만 |
|---|
| 2025.10.21 | ₩51,019 | ₩51,300 | ₩50,390 | ₩50,992 | -0.05% | 7313.5만 |
|---|
| 2025.10.20 | ₩50,257 | ₩51,527 | ₩50,243 | ₩50,966 | +1.41% | 8023만 |
|---|
| 2025.10.17 | ₩48,638 | ₩51,340 | ₩48,263 | ₩49,508 | +1.79% | 1.2억 |
|---|
| 2025.10.16 | ₩49,695 | ₩50,859 | ₩48,705 | ₩49,280 | -0.83% | 8335.8만 |
|---|
| 2025.10.15 | ₩48,692 | ₩50,150 | ₩47,675 | ₩49,695 | +2.06% | 9924.3만 |
|---|
| 2025.10.14 | ₩48,156 | ₩48,892 | ₩46,404 | ₩47,662 | -1.03% | 1.2억 |
|---|
| 2025.10.13 | ₩48,745 | ₩50,176 | ₩48,531 | ₩49,788 | +2.14% | 1억 |
|---|
| 2025.10.10 | ₩51,447 | ₩53,039 | ₩48,558 | ₩48,651 | -5.43% | 1.8억 |
|---|