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 | ₩145,285 | ₩145,352 | ₩139,478 | ₩140,416 | -3.35% | 7472.7만 |
| 2026.10.08 | ₩148,034 | ₩149,670 | ₩141,141 | ₩143,608 | -2.99% | 1.2억 |
| 2026.10.07 | ₩149,764 | ₩154,632 | ₩149,053 | ₩151,709 | +1.30% | 8286.2만 |
| 2026.10.06 | ₩156,993 | ₩158,522 | ₩150,207 | ₩150,877 | -3.90% | 1억 |
| 2026.10.05 | ₩154,686 | ₩158,334 | ₩154,646 | ₩155,826 | +0.74% | 8133.2만 |
| 2026.10.02 | ₩166,314 | ₩168,982 | ₩159,541 | ₩160,037 | -3.77% | 9540.2만 |
| 2026.10.01 | ₩159,232 | ₩163,819 | ₩157,382 | ₩160,936 | +1.07% | 1억 |
| 2026.09.30 | ₩155,866 | ₩161,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,244 |
| +3.45% |
| 9491.7만 |
| 2026.09.29 | ₩156,510 | ₩159,259 | ₩152,849 | ₩155,477 | -0.66% | 8874.5만 |
|---|
| 2026.09.28 | ₩161,848 | ₩163,229 | ₩153,841 | ₩155,611 | -3.85% | 1.1억 |
|---|
| 2026.09.25 | ₩170,096 | ₩170,230 | ₩164,744 | ₩164,959 | -3.02% | 9772.8만 |
|---|
| 2026.09.24 | ₩161,754 | ₩170,914 | ₩160,332 | ₩170,847 | +5.62% | 1.2억 |
|---|
| 2026.09.23 | ₩166,126 | ₩166,635 | ₩160,185 | ₩164,423 | -1.03% | 8562.1만 |
|---|
| 2026.09.22 | ₩161,137 | ₩166,421 | ₩161,043 | ₩166,112 | +3.09% | 1.1억 |
|---|
| 2026.09.21 | ₩156,282 | ₩167,279 | ₩154,136 | ₩163,323 | +4.51% | 1.9억 |
|---|
| 2026.09.18 | ₩147,256 | ₩148,181 | ₩142,696 | ₩145,647 | -1.09% | 1.7억 |
|---|
| 2026.09.17 | ₩140,416 | ₩149,362 | ₩140,416 | ₩145,915 | +3.92% | 1.5억 |
|---|
| 2026.09.16 | ₩135,950 | ₩140,041 | ₩133,161 | ₩135,521 | -0.32% | 1.2억 |
|---|
| 2026.09.15 | ₩132,544 | ₩134,757 | ₩129,446 | ₩130,277 | -1.71% | 8499.9만 |
|---|
| 2026.09.14 | ₩128,507 | ₩132,584 | ₩126,764 | ₩130,344 | +1.43% | 9646만 |
|---|
| 2026.09.11 | ₩137,426 | ₩140,685 | ₩135,548 | ₩138,056 | +0.46% | 8699만 |
|---|
| 2026.09.10 | ₩137,399 | ₩138,445 | ₩133,228 | ₩134,542 | -2.08% | 9688.7만 |
|---|
| 2026.09.09 | ₩137,734 | ₩143,085 | ₩137,734 | ₩142,482 | +3.45% | 9689.1만 |
|---|
| 2026.09.08 | ₩135,186 | ₩142,280 | ₩134,582 | ₩140,108 | +3.64% | 1.4억 |
|---|
| 2026.09.04 | ₩123,987 | ₩128,668 | ₩123,210 | ₩128,480 | +3.62% | 9765.4만 |
|---|
| 2026.09.03 | ₩119,830 | ₩123,880 | ₩117,657 | ₩122,941 | +2.60% | 7992.8만 |
|---|
| 2026.09.02 | ₩119,159 | ₩121,278 | ₩117,349 | ₩120,769 | +1.35% | 6155.5만 |
|---|
| 2026.09.01 | ₩116,464 | ₩119,910 | ₩114,962 | ₩119,320 | +2.45% | 7396.2만 |
|---|
| 2026.08.31 | ₩120,702 | ₩123,183 | ₩119,320 | ₩120,045 | -0.54% | 6518.8만 |
|---|
| 2026.08.28 | ₩121,064 | ₩125,664 | ₩119,428 | ₩119,991 | -0.89% | 8617.3만 |
|---|
| 2026.08.27 | ₩120,581 | ₩124,658 | ₩118,636 | ₩123,505 | +2.42% | 1억 |
|---|
| 2026.08.26 | ₩116,423 | ₩118,395 | ₩114,841 | ₩118,341 | +1.65% | 7575.3만 |
|---|
| 2026.08.25 | ₩120,782 | ₩120,943 | ₩117,067 | ₩117,322 | -2.86% | 8185.4만 |
|---|
| 2026.08.24 | ₩119,173 | ₩119,240 | ₩114,184 | ₩117,027 | -1.80% | 9690.3만 |
|---|
| 2026.08.21 | ₩124,336 | ₩124,417 | ₩120,366 | ₩120,796 | -2.85% | 9167만 |
|---|
| 2026.08.20 | ₩123,210 | ₩124,296 | ₩120,501 | ₩123,558 | +0.28% | 8565.5만 |
|---|
| 2026.08.19 | ₩130,639 | ₩131,699 | ₩122,418 | ₩124,457 | -4.73% | 1.1억 |
|---|
| 2026.08.18 | ₩133,067 | ₩133,188 | ₩127,743 | ₩129,674 | -2.55% | 1.2억 |
|---|
| 2026.08.17 | ₩138,874 | ₩142,120 | ₩136,527 | ₩138,794 | -0.06% | 8861.7만 |
|---|
| 2026.08.14 | ₩140,121 | ₩143,327 | ₩136,862 | ₩137,466 | -1.90% | 9538.8만 |
|---|
| 2026.08.13 | ₩136,138 | ₩144,265 | ₩134,556 | ₩140,229 | +3.00% | 1.2억 |
|---|
| 2026.08.12 | ₩135,897 | ₩138,351 | ₩134,274 | ₩135,387 | -0.38% | 1.6억 |
|---|
| 2026.08.11 | ₩129,795 | ₩131,900 | ₩127,877 | ₩131,042 | +0.96% | 1.6억 |
|---|
| 2026.08.10 | ₩131,779 | ₩134,153 | ₩129,151 | ₩130,787 | -0.75% | 1억 |
|---|
| 2026.08.07 | ₩137,238 | ₩139,022 | ₩131,471 | ₩136,326 | -0.66% | 7676.1만 |
|---|
| 2026.08.06 | ₩131,726 | ₩138,646 | ₩128,212 | ₩133,858 | +1.62% | 7808.8만 |
|---|
| 2026.08.05 | ₩133,174 | ₩137,908 | ₩131,297 | ₩135,535 | +1.77% | 8538.8만 |
|---|
| 2026.08.04 | ₩127,729 | ₩135,977 | ₩126,495 | ₩135,266 | +5.90% | 1.2억 |
|---|
| 2026.08.03 | ₩118,556 | ₩122,955 | ₩114,828 | ₩122,043 | +2.94% | 9663.4만 |
|---|
| 2026.07.31 | ₩129,714 | ₩131,297 | ₩120,876 | ₩120,970 | -6.74% | 1.1억 |
|---|
| 2026.07.30 | ₩116,021 | ₩126,200 | ₩115,297 | ₩122,217 | +5.34% | 1.4억 |
|---|
| 2026.07.29 | ₩116,102 | ₩118,650 | ₩109,691 | ₩109,812 | -5.42% | 1.5억 |
|---|
| 2026.07.28 | ₩116,169 | ₩118,395 | ₩111,448 | ₩115,740 | -0.37% | 1.5억 |
|---|
| 2026.07.27 | ₩124,001 | ₩127,381 | ₩116,598 | ₩122,941 | -0.85% | 1.3억 |
|---|
| 2026.07.24 | ₩134,596 | ₩136,447 | ₩122,821 | ₩123,813 | -8.01% | 1.8억 |
|---|
| 2026.07.23 | ₩135,642 | ₩139,719 | ₩133,094 | ₩134,421 | -0.90% | 1.4억 |
|---|
| 2026.07.22 | ₩136,192 | ₩143,300 | ₩136,098 | ₩137,627 | +1.05% | 7843.1만 |
|---|
| 2026.07.21 | ₩138,391 | ₩142,616 | ₩135,749 | ₩141,422 | +2.19% | 1.1억 |
|---|
| 2026.07.20 | ₩130,867 | ₩135,427 | ₩129,982 | ₩130,170 | -0.53% | 8974.1만 |
|---|
| 2026.07.17 | ₩123,572 | ₩131,498 | ₩120,152 | ₩127,461 | +3.15% | 1.3억 |
|---|
| 2026.07.16 | ₩135,642 | ₩136,634 | ₩128,051 | ₩130,063 | -4.11% | 1.1억 |
|---|
| 2026.07.15 | ₩146,586 | ₩147,001 | ₩133,040 | ₩138,123 | -5.77% | 1.2억 |
|---|
| 2026.07.14 | ₩144,815 | ₩146,438 | ₩138,928 | ₩144,520 | -0.20% | 9112.9만 |
|---|
| 2026.07.13 | ₩142,133 | ₩142,388 | ₩136,514 | ₩138,297 | -2.70% | 1억 |
|---|
| 2026.07.10 | ₩146,961 | ₩148,664 | ₩144,104 | ₩147,310 | +0.24% | 7084.7만 |
|---|
| 2026.07.09 | ₩154,056 | ₩156,604 | ₩149,549 | ₩150,931 | -2.03% | 9935.3만 |
|---|
| 2026.07.08 | ₩145,244 | ₩148,181 | ₩140,027 | ₩147,846 | +1.79% | 1.1억 |
|---|
| 2026.07.07 | ₩155,973 | ₩156,201 | ₩145,244 | ₩148,047 | -5.08% | 1.4억 |
|---|
| 2026.07.06 | ₩164,382 | ₩170,726 | ₩162,974 | ₩163,886 | -0.30% | 8695만 |
|---|
| 2026.07.02 | ₩172,898 | ₩175,339 | ₩157,757 | ₩161,405 | -6.65% | 1.2억 |
|---|
| 2026.07.01 | ₩181,053 | ₩182,045 | ₩169,894 | ₩170,350 | -5.91% | 1.1억 |
|---|
| 2026.06.30 | ₩177,016 | ₩190,910 | ₩176,385 | ₩187,262 | +5.79% | 1.2억 |
|---|
| 2026.06.29 | ₩170,324 | ₩177,096 | ₩158,924 | ₩176,654 | +3.72% | 1.1억 |
|---|
| 2026.06.26 | ₩172,617 | ₩175,996 | ₩168,312 | ₩172,094 | -0.30% | 9947.5만 |
|---|
| 2026.06.25 | ₩187,396 | ₩188,724 | ₩168,191 | ₩178,196 | -4.91% | 1.2억 |
|---|
| 2026.06.24 | ₩178,437 | ₩182,501 | ₩171,598 | ₩176,560 | -1.05% | 1억 |
|---|
| 2026.06.23 | ₩173,985 | ₩185,049 | ₩172,067 | ₩177,405 | +1.97% | 1.3억 |
|---|
| 2026.06.22 | ₩186,578 | ₩189,703 | ₩182,675 | ₩189,019 | +1.31% | 1.3억 |
|---|
| 2026.06.18 | ₩176,774 | ₩181,696 | ₩171,531 | ₩179,698 | +1.65% | 2.3억 |
|---|
| 2026.06.17 | ₩163,417 | ₩167,909 | ₩158,334 | ₩162,411 | -0.62% | 1.2억 |
|---|
| 2026.06.16 | ₩167,789 | ₩172,603 | ₩155,571 | ₩156,979 | -6.44% | 1.3억 |
|---|
| 2026.06.15 | ₩173,663 | ₩177,847 | ₩169,868 | ₩171,477 | -1.26% | 1.3억 |
|---|
| 2026.06.12 | ₩157,475 | ₩171,128 | ₩154,673 | ₩167,065 | +6.09% | 1.5억 |
|---|
| 2026.06.11 | ₩152,245 | ₩160,185 | ₩148,208 | ₩156,859 | +3.03% | 1.9억 |
|---|
| 2026.06.10 | ₩142,200 | ₩149,536 | ₩140,711 | ₩143,555 | +0.95% | 1.2억 |
|---|
| 2026.06.09 | ₩151,534 | ₩152,889 | ₩133,389 | ₩144,735 | -4.49% | 1.5억 |
|---|
| 2026.06.08 | ₩148,865 | ₩150,931 | ₩143,045 | ₩147,886 | -0.66% | 1.4억 |
|---|
| 2026.06.05 | ₩142,804 | ₩142,804 | ₩131,873 | ₩133,000 | -6.87% | 1.5억 |
|---|
| 2026.06.04 | ₩145,378 | ₩151,735 | ₩144,145 | ₩149,912 | +3.12% | 7732.6만 |
|---|
| 2026.06.03 | ₩156,134 | ₩158,642 | ₩148,678 | ₩151,159 | -3.19% | 1.2억 |
|---|
| 2026.06.02 | ₩144,104 | ₩146,183 | ₩139,706 | ₩144,748 | +0.45% | 1.1억 |
|---|
| 2026.06.01 | ₩146,760 | ₩151,950 | ₩142,602 | ₩146,626 | -0.09% | 1.3억 |
|---|
| 2026.05.29 | ₩166,099 | ₩169,841 | ₩152,272 | ₩153,801 | -7.40% | 1.9억 |
|---|
| 2026.05.28 | ₩162,880 | ₩165,066 | ₩155,987 | ₩162,129 | -0.46% | 9732.1만 |
|---|
| 2026.05.27 | ₩166,823 | ₩168,003 | ₩156,912 | ₩163,309 | -2.11% | 9332.3만 |
|---|
| 2026.05.26 | ₩163,752 | ₩168,473 | ₩157,382 | ₩165,656 | +1.16% | 1.1억 |
|---|
| 2026.05.22 | ₩161,392 | ₩164,664 | ₩158,374 | ₩160,721 | -0.42% | 8266.3만 |
|---|
| 2026.05.21 | ₩156,349 | ₩160,144 | ₩151,776 | ₩158,924 | +1.65% | 1억 |
|---|
| 2026.05.20 | ₩155,866 | ₩163,537 | ₩153,962 | ₩159,541 | +2.36% | 1.7억 |
|---|
| 2026.05.19 | ₩143,474 | ₩151,642 | ₩137,332 | ₩148,597 | +3.57% | 1.5억 |
|---|
| 2026.05.18 | ₩152,178 | ₩154,954 | ₩139,276 | ₩145,070 | -4.67% | 1.5억 |
|---|
| 2026.05.15 | ₩147,243 | ₩148,289 | ₩140,845 | ₩145,875 | -0.93% | 1.4억 |
|---|
| 2026.05.14 | ₩153,774 | ₩159,018 | ₩151,776 | ₩155,477 | +1.11% | 1.2억 |
|---|
| 2026.05.13 | ₩166,434 | ₩167,641 | ₩156,121 | ₩161,325 | -3.07% | 1.2억 |
|---|
| 2026.05.12 | ₩166,783 | ₩171,383 | ₩154,230 | ₩161,754 | -3.02% | 1.7억 |
|---|
| 2026.05.11 | ₩175,527 | ₩178,035 | ₩166,193 | ₩173,596 | -1.10% | 1.8억 |
|---|
| 2026.05.08 | ₩149,952 | ₩175,111 | ₩149,938 | ₩167,534 | +11.73% | 2.3억 |
|---|
| 2026.05.07 | ₩148,892 | ₩153,573 | ₩146,384 | ₩147,015 | -1.26% | 1.2억 |
|---|
| 2026.05.06 | ₩148,839 | ₩152,218 | ₩142,938 | ₩151,561 | +1.83% | 1.6억 |
|---|
| 2026.05.05 | ₩134,797 | ₩148,168 | ₩134,220 | ₩145,043 | +7.60% | 2억 |
|---|
| 2026.05.04 | ₩133,013 | ₩133,872 | ₩128,212 | ₩128,453 | -3.43% | 1.2억 |
|---|
| 2026.05.01 | ₩124,993 | ₩134,717 | ₩124,202 | ₩133,603 | +6.89% | 1.6억 |
|---|
| 2026.04.30 | ₩128,212 | ₩128,333 | ₩122,713 | ₩126,710 | -1.17% | 1.6억 |
|---|
| 2026.04.29 | ₩115,525 | ₩127,340 | ₩115,163 | ₩127,072 | +10.00% | 2.4억 |
|---|
| 2026.04.28 | ₩109,007 | ₩113,446 | ₩108,363 | ₩113,352 | +3.99% | 1.5억 |
|---|
| 2026.04.27 | ₩112,212 | ₩116,812 | ₩110,791 | ₩113,983 | +1.58% | 1.8억 |
|---|
| 2026.04.24 | ₩110,241 | ₩114,291 | ₩106,781 | ₩110,697 | +0.41% | 2.8억 |
|---|
| 2026.04.23 | ₩88,649 | ₩91,572 | ₩87,737 | ₩89,561 | +1.03% | 1.6억 |
|---|
| 2026.04.22 | ₩91,116 | ₩92,230 | ₩87,147 | ₩87,536 | -3.93% | 9026.7만 |
|---|
| 2026.04.21 | ₩90,043 | ₩90,754 | ₩88,032 | ₩88,863 | -1.31% | 9140.2만 |
|---|
| 2026.04.20 | ₩91,800 | ₩92,820 | ₩86,463 | ₩88,112 | -4.02% | 9685.1만 |
|---|
| 2026.04.17 | ₩92,337 | ₩94,322 | ₩90,848 | ₩91,867 | -0.51% | 1.2억 |
|---|
| 2026.04.16 | ₩87,080 | ₩92,015 | ₩86,194 | ₩91,867 | +5.50% | 1.1억 |
|---|
| 2026.04.15 | ₩85,524 | ₩88,300 | ₩84,330 | ₩87,093 | +1.83% | 9205.2만 |
|---|
| 2026.04.14 | ₩87,388 | ₩87,415 | ₩83,271 | ₩85,578 | -2.07% | 1.1억 |
|---|
| 2026.04.13 | ₩83,391 | ₩88,045 | ₩83,391 | ₩87,415 | +4.82% | 1.1억 |
|---|
| 2026.04.10 | ₩82,506 | ₩85,014 | ₩81,474 | ₩83,660 | +1.40% | 9862.4만 |
|---|
| 2026.04.09 | ₩78,322 | ₩83,257 | ₩78,309 | ₩82,775 | +5.68% | 1.6억 |
|---|
| 2026.04.08 | ₩74,258 | ₩79,355 | ₩73,494 | ₩79,060 | +6.47% | 1.8억 |
|---|
| 2026.04.07 | ₩69,618 | ₩71,442 | ₩68,693 | ₩70,959 | +1.93% | 1.3억 |
|---|
| 2026.04.06 | ₩68,237 | ₩70,262 | ₩66,882 | ₩68,103 | -0.20% | 7997.9만 |
|---|
| 2026.04.02 | ₩61,772 | ₩67,714 | ₩61,746 | ₩67,566 | +9.38% | 1.2억 |
|---|
| 2026.04.01 | ₩60,351 | ₩65,407 | ₩60,324 | ₩64,414 | +6.73% | 1.3억 |
|---|
| 2026.03.31 | ₩56,260 | ₩59,318 | ₩55,791 | ₩59,184 | +5.20% | 9529.5만 |
|---|
| 2026.03.30 | ₩58,634 | ₩58,996 | ₩54,490 | ₩55,241 | -5.79% | 8459.6만 |
|---|
| 2026.03.27 | ₩58,500 | ₩59,184 | ₩57,481 | ₩57,843 | -1.12% | 7000.2만 |
|---|
| 2026.03.26 | ₩62,094 | ₩62,497 | ₩58,902 | ₩59,144 | -4.75% | 8284.1만 |
|---|
| 2026.03.25 | ₩61,491 | ₩64,173 | ₩60,954 | ₩63,275 | +2.90% | 9746.8만 |
|---|
| 2026.03.24 | ₩58,393 | ₩59,425 | ₩57,937 | ₩59,090 | +1.19% | 6532.4만 |
|---|
| 2026.03.23 | ₩59,680 | ₩60,968 | ₩58,661 | ₩59,023 | -1.10% | 8077.2만 |
|---|
| 2026.03.20 | ₩62,966 | ₩63,771 | ₩58,527 | ₩58,835 | -6.56% | 1.6억 |
|---|
| 2026.03.19 | ₩58,996 | ₩62,282 | ₩58,540 | ₩61,933 | +4.98% | 7405.2만 |
|---|
| 2026.03.18 | ₩59,278 | ₩61,303 | ₩59,077 | ₩60,391 | +1.88% | 7805.6만 |
|---|
| 2026.03.17 | ₩61,799 | ₩61,799 | ₩58,889 | ₩59,090 | -4.38% | 8906.2만 |
|---|
| 2026.03.16 | ₩64,254 | ₩65,943 | ₩61,276 | ₩61,370 | -4.49% | 1.1억 |
|---|
| 2026.03.13 | ₩61,652 | ₩62,564 | ₩60,874 | ₩61,384 | -0.44% | 6838.6만 |
|---|
| 2026.03.12 | ₩63,570 | ₩63,623 | ₩60,579 | ₩60,686 | -4.54% | 8511만 |
|---|
| 2026.03.11 | ₩62,792 | ₩65,487 | ₩62,577 | ₩64,347 | +2.48% | 7248.1만 |
|---|
| 2026.03.10 | ₩60,901 | ₩64,213 | ₩60,901 | ₩62,738 | +3.02% | 8523.3만 |
|---|
| 2026.03.09 | ₩57,320 | ₩61,370 | ₩55,845 | ₩61,129 | +6.64% | 8293.7만 |
|---|
| 2026.03.06 | ₩59,908 | ₩60,592 | ₩58,044 | ₩58,232 | -2.80% | 7469.8만 |
|---|
| 2026.03.05 | ₩60,177 | ₩62,336 | ₩59,949 | ₩61,625 | +2.41% | 7822.9만 |
|---|
| 2026.03.04 | ₩59,104 | ₩61,866 | ₩58,031 | ₩61,129 | +3.43% | 9662.8만 |
|---|
| 2026.03.03 | ₩58,259 | ₩58,594 | ₩56,515 | ₩57,803 | -0.78% | 8397.1만 |
|---|
| 2026.03.02 | ₩59,278 | ₩61,437 | ₩58,943 | ₩61,021 | +2.94% | 6070.5만 |
|---|
| 2026.02.27 | ₩59,627 | ₩62,443 | ₩59,546 | ₩61,169 | +2.59% | 7932.7만 |
|---|
| 2026.02.26 | ₩62,725 | ₩62,966 | ₩59,533 | ₩60,968 | -2.80% | 7145.8만 |
|---|
| 2026.02.25 | ₩61,813 | ₩62,993 | ₩60,458 | ₩62,872 | +1.71% | 7564.5만 |
|---|
| 2026.02.24 | ₩59,144 | ₩62,497 | ₩58,393 | ₩61,853 | +4.58% | 9887.2만 |
|---|
| 2026.02.23 | ₩59,130 | ₩59,747 | ₩57,910 | ₩58,514 | -1.04% | 5713.1만 |
|---|
| 2026.02.20 | ₩58,862 | ₩59,533 | ₩57,508 | ₩59,157 | +0.50% | 9074.4만 |
|---|
| 2026.02.19 | ₩60,284 | ₩60,579 | ₩58,902 | ₩59,841 | -0.73% | 7272.5만 |
|---|
| 2026.02.18 | ₩61,585 | ₩62,725 | ₩60,190 | ₩60,968 | -1.00% | 6530.6만 |
|---|
| 2026.02.17 | ₩61,598 | ₩62,805 | ₩60,968 | ₩61,933 | +0.54% | 6580.2만 |
|---|
| 2026.02.13 | ₩61,370 | ₩63,958 | ₩60,311 | ₩62,751 | +2.25% | 6974만 |
|---|
| 2026.02.12 | ₩64,106 | ₩65,648 | ₩61,947 | ₩62,336 | -2.76% | 8832.1만 |
|---|
| 2026.02.11 | ₩64,522 | ₩66,453 | ₩62,845 | ₩64,763 | +0.37% | 1.1억 |
|---|
| 2026.02.10 | ₩67,606 | ₩67,781 | ₩62,725 | ₩63,207 | -6.51% | 9983.3만 |
|---|
| 2026.02.09 | ₩66,507 | ₩68,693 | ₩63,824 | ₩67,378 | +1.31% | 9484.1만 |
|---|
| 2026.02.06 | ₩65,849 | ₩68,800 | ₩65,487 | ₩67,848 | +3.03% | 1.2억 |
|---|
| 2026.02.05 | ₩63,824 | ₩68,210 | ₩62,751 | ₩64,696 | +1.37% | 1.1억 |
|---|
| 2026.02.04 | ₩66,440 | ₩66,654 | ₩63,033 | ₩65,179 | -1.90% | 1.3억 |
|---|
| 2026.02.03 | ₩67,137 | ₩69,055 | ₩64,951 | ₩66,051 | -1.62% | 1.2억 |
|---|
| 2026.02.02 | ₩61,196 | ₩66,842 | ₩61,021 | ₩65,461 | +6.97% | 1억 |
|---|
| 2026.01.30 | ₩65,689 | ₩66,493 | ₩61,638 | ₩62,322 | -5.12% | 1.1억 |
|---|
| 2026.01.29 | ₩63,784 | ₩65,407 | ₩63,020 | ₩65,259 | +2.31% | 1.2억 |
|---|
| 2026.01.28 | ₩62,497 | ₩66,104 | ₩62,121 | ₩65,420 | +4.68% | 2억 |
|---|
| 2026.01.27 | ₩58,969 | ₩59,721 | ₩57,803 | ₩58,916 | -0.09% | 1.2억 |
|---|
| 2026.01.26 | ₩59,385 | ₩59,627 | ₩56,703 | ₩56,985 | -4.04% | 1.5억 |
|---|
| 2026.01.23 | ₩62,845 | ₩64,549 | ₩59,613 | ₩60,445 | -3.82% | 2.9억 |
|---|
| 2026.01.22 | ₩72,703 | ₩73,226 | ₩71,187 | ₩72,850 | +0.20% | 1.9억 |
|---|
| 2026.01.21 | ₩67,486 | ₩72,971 | ₩67,258 | ₩72,756 | +7.81% | 2.2억 |
|---|
| 2026.01.20 | ₩63,435 | ₩67,365 | ₩63,033 | ₩65,125 | +2.66% | 1.5억 |
|---|
| 2026.01.16 | ₩66,077 | ₩67,338 | ₩62,644 | ₩62,979 | -4.69% | 1.3억 |
|---|
| 2026.01.15 | ₩66,185 | ₩67,580 | ₩64,146 | ₩64,803 | -2.09% | 1.3억 |
|---|
| 2026.01.14 | ₩65,648 | ₩65,715 | ₩63,596 | ₩65,340 | -0.47% | 1.5억 |
|---|
| 2026.01.13 | ₩61,544 | ₩64,696 | ₩60,646 | ₩63,422 | +3.05% | 1.7억 |
|---|
| 2026.01.12 | ₩59,332 | ₩60,954 | ₩58,862 | ₩59,090 | -0.41% | 1억 |
|---|
| 2026.01.09 | ₩56,099 | ₩61,330 | ₩55,751 | ₩61,088 | +8.89% | 1.9억 |
|---|
| 2026.01.08 | ₩57,159 | ₩58,125 | ₩54,557 | ₩55,134 | -3.54% | 8824.2만 |
|---|
| 2026.01.07 | ₩53,887 | ₩59,774 | ₩53,806 | ₩57,172 | +6.10% | 1.7억 |
|---|
| 2026.01.06 | ₩53,457 | ₩54,061 | ₩52,237 | ₩53,699 | +0.45% | 6639.5만 |
|---|
| 2026.01.05 | ₩55,778 | ₩56,462 | ₩52,666 | ₩52,800 | -5.34% | 9666.5만 |
|---|
| 2026.01.02 | ₩50,654 | ₩53,457 | ₩50,641 | ₩52,814 | +4.26% | 9539.6만 |
|---|
| 2025.12.31 | ₩50,158 | ₩50,400 | ₩49,447 | ₩49,488 | -1.34% | 5152.5만 |
|---|
| 2025.12.30 | ₩49,501 | ₩51,312 | ₩49,380 | ₩50,024 | +1.06% | 6193.5만 |
|---|
| 2025.12.29 | ₩48,294 | ₩49,354 | ₩48,039 | ₩49,193 | +1.86% | 3806.2만 |
|---|
| 2025.12.26 | ₩48,509 | ₩48,938 | ₩48,080 | ₩48,549 | +0.08% | 2877.9만 |
|---|
| 2025.12.24 | ₩47,168 | ₩48,522 | ₩46,872 | ₩48,495 | +2.81% | 3744.4만 |
|---|
| 2025.12.23 | ₩48,603 | ₩49,354 | ₩48,321 | ₩48,750 | +0.30% | 3595.8만 |
|---|
| 2025.12.22 | ₩50,815 | ₩50,829 | ₩48,670 | ₩48,777 | -4.01% | 5168.5만 |
|---|
| 2025.12.19 | ₩48,924 | ₩50,400 | ₩48,871 | ₩49,380 | +0.93% | 1.6억 |
|---|
| 2025.12.18 | ₩50,131 | ₩50,279 | ₩47,838 | ₩48,656 | -2.94% | 6946.8만 |
|---|
| 2025.12.17 | ₩50,413 | ₩50,748 | ₩48,240 | ₩48,348 | -4.10% | 5479.2만 |
|---|
| 2025.12.16 | ₩50,400 | ₩50,909 | ₩49,515 | ₩50,038 | -0.72% | 5049만 |
|---|
| 2025.12.15 | ₩51,406 | ₩51,607 | ₩50,051 | ₩50,306 | -2.14% | 6089.9만 |
|---|
| 2025.12.12 | ₩52,639 | ₩53,685 | ₩50,453 | ₩50,708 | -3.67% | 8778.5만 |
|---|
| 2025.12.11 | ₩53,739 | ₩53,900 | ₩52,411 | ₩52,988 | -1.40% | 5909.7만 |
|---|
| 2025.12.10 | ₩53,793 | ₩54,973 | ₩52,157 | ₩54,691 | +1.67% | 7597.5만 |
|---|
| 2025.12.09 | ₩54,624 | ₩55,335 | ₩53,685 | ₩54,316 | -0.56% | 6187.7만 |
|---|
| 2025.12.08 | ₩56,247 | ₩56,488 | ₩53,243 | ₩54,048 | -3.91% | 9395.4만 |
|---|
| 2025.12.05 | ₩55,201 | ₩57,441 | ₩55,188 | ₩55,536 | +0.61% | 1억 |
|---|
| 2025.12.04 | ₩58,017 | ₩58,044 | ₩53,833 | ₩54,316 | -6.38% | 1.1억 |
|---|
| 2025.12.03 | ₩58,192 | ₩59,037 | ₩57,011 | ₩58,688 | +0.85% | 9195.7만 |
|---|
| 2025.12.02 | ₩54,276 | ₩58,581 | ₩53,712 | ₩58,299 | +7.41% | 1.7억 |
|---|
| 2025.12.01 | ₩53,457 | ₩54,155 | ₩53,109 | ₩53,659 | +0.38% | 7453.5만 |
|---|
| 2025.11.28 | ₩50,158 | ₩54,436 | ₩50,078 | ₩54,396 | +8.45% | 9580만 |
|---|
| 2025.11.26 | ₩48,549 | ₩49,944 | ₩48,455 | ₩49,367 | +1.69% | 5456.3만 |
|---|
| 2025.11.25 | ₩47,677 | ₩48,455 | ₩46,510 | ₩48,053 | +0.79% | 6220.3만 |
|---|
| 2025.11.24 | ₩46,899 | ₩48,495 | ₩46,524 | ₩47,999 | +2.34% | 1억 |
|---|
| 2025.11.21 | ₩44,941 | ₩46,913 | ₩44,110 | ₩46,269 | +2.95% | 1.1억 |
|---|
| 2025.11.20 | ₩48,281 | ₩49,193 | ₩44,901 | ₩45,089 | -6.61% | 9638.9만 |
|---|
| 2025.11.19 | ₩46,041 | ₩47,945 | ₩45,934 | ₩47,087 | +2.27% | 6711.6만 |
|---|
| 2025.11.18 | ₩45,934 | ₩46,618 | ₩45,022 | ₩46,041 | +0.23% | 6150.5만 |
|---|
| 2025.11.17 | ₩47,543 | ₩47,919 | ₩45,907 | ₩46,551 | -2.09% | 7258만 |
|---|
| 2025.11.14 | ₩46,980 | ₩48,415 | ₩46,430 | ₩47,637 | +1.40% | 7171.6만 |
|---|
| 2025.11.13 | ₩49,984 | ₩50,038 | ₩47,543 | ₩48,160 | -3.65% | 9559.3만 |
|---|
| 2025.11.12 | ₩51,043 | ₩51,231 | ₩50,091 | ₩50,815 | -0.45% | 5387.6만 |
|---|
| 2025.11.11 | ₩51,164 | ₩51,258 | ₩50,279 | ₩50,802 | -0.71% | 5374.2만 |
|---|
| 2025.11.10 | ₩52,210 | ₩53,015 | ₩50,923 | ₩51,566 | -1.23% | 7782만 |
|---|
| 2025.11.07 | ₩49,971 | ₩51,325 | ₩49,582 | ₩51,137 | +2.33% | 9552.1만 |
|---|
| 2025.11.06 | ₩51,419 | ₩53,431 | ₩49,354 | ₩49,944 | -2.87% | 7763만 |
|---|
| 2025.11.05 | ₩50,185 | ₩51,888 | ₩49,769 | ₩51,473 | +2.57% | 7463.2만 |
|---|
| 2025.11.04 | ₩51,151 | ₩51,298 | ₩49,126 | ₩49,662 | -2.91% | 1억 |
|---|
| 2025.11.03 | ₩53,980 | ₩54,249 | ₩52,371 | ₩52,975 | -1.86% | 6126.8만 |
|---|
| 2025.10.31 | ₩54,557 | ₩54,758 | ₩53,364 | ₩53,632 | -1.70% | 8047.1만 |
|---|
| 2025.10.30 | ₩54,946 | ₩55,563 | ₩53,793 | ₩53,860 | -1.98% | 8485.6만 |
|---|
| 2025.10.29 | ₩55,791 | ₩56,381 | ₩54,879 | ₩55,442 | -0.62% | 1.1억 |
|---|
| 2025.10.28 | ₩53,095 | ₩56,971 | ₩53,028 | ₩55,697 | +4.90% | 1.8억 |
|---|
| 2025.10.27 | ₩51,486 | ₩54,544 | ₩51,271 | ₩53,028 | +3.00% | 1.6억 |
|---|
| 2025.10.24 | ₩53,672 | ₩55,147 | ₩50,735 | ₩51,338 | -4.35% | 2.5억 |
|---|
| 2025.10.23 | ₩49,085 | ₩51,499 | ₩48,857 | ₩51,178 | +4.26% | 1.2억 |
|---|
| 2025.10.22 | ₩50,748 | ₩50,869 | ₩48,334 | ₩49,515 | -2.43% | 8710만 |
|---|
| 2025.10.21 | ₩51,151 | ₩51,432 | ₩50,520 | ₩51,124 | -0.05% | 7313.5만 |
|---|
| 2025.10.20 | ₩50,386 | ₩51,660 | ₩50,373 | ₩51,097 | +1.41% | 8023만 |
|---|
| 2025.10.17 | ₩48,763 | ₩51,473 | ₩48,388 | ₩49,635 | +1.79% | 1.2억 |
|---|
| 2025.10.16 | ₩49,823 | ₩50,990 | ₩48,831 | ₩49,407 | -0.83% | 8335.8만 |
|---|
| 2025.10.15 | ₩48,817 | ₩50,279 | ₩47,798 | ₩49,823 | +2.06% | 9924.3만 |
|---|
| 2025.10.14 | ₩48,281 | ₩49,018 | ₩46,524 | ₩47,784 | -1.03% | 1.2억 |
|---|
| 2025.10.13 | ₩48,871 | ₩50,306 | ₩48,656 | ₩49,917 | +2.14% | 1억 |
|---|
| 2025.10.10 | ₩51,580 | ₩53,176 | ₩48,683 | ₩48,777 | -5.43% | 1.8억 |
|---|