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 | ₩145,164 | ₩145,231 | ₩139,362 | ₩140,300 | -3.35% | 7472.7만 |
| 2026.10.08 | ₩147,911 | ₩149,546 | ₩141,024 | ₩143,489 | -2.99% | 1.2억 |
| 2026.10.07 | ₩149,640 | ₩154,504 | ₩148,930 | ₩151,583 | +1.30% | 8286.2만 |
| 2026.10.06 | ₩156,863 | ₩158,390 | ₩150,082 | ₩150,752 | -3.90% | 1억 |
| 2026.10.05 | ₩154,558 | ₩158,203 | ₩154,518 | ₩155,697 | +0.74% | 8133.2만 |
| 2026.10.02 | ₩166,176 | ₩168,843 | ₩159,409 | ₩159,905 | -3.77% | 9540.2만 |
| 2026.10.01 | ₩159,101 | ₩163,683 | ₩157,251 | ₩160,802 | +1.07% | 1억 |
| 2026.09.30 | ₩155,737 | ₩161,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,111 |
| +3.45% |
| 9491.7만 |
| 2026.09.29 | ₩156,380 | ₩159,127 | ₩152,722 | ₩155,349 | -0.66% | 8874.5만 |
|---|
| 2026.09.28 | ₩161,714 | ₩163,094 | ₩153,714 | ₩155,483 | -3.85% | 1.1억 |
|---|
| 2026.09.25 | ₩169,955 | ₩170,089 | ₩164,608 | ₩164,822 | -3.02% | 9772.8만 |
|---|
| 2026.09.24 | ₩161,620 | ₩170,772 | ₩160,199 | ₩170,705 | +5.62% | 1.2억 |
|---|
| 2026.09.23 | ₩165,988 | ₩166,497 | ₩160,052 | ₩164,286 | -1.03% | 8562.1만 |
|---|
| 2026.09.22 | ₩161,003 | ₩166,283 | ₩160,910 | ₩165,975 | +3.09% | 1.1억 |
|---|
| 2026.09.21 | ₩156,153 | ₩167,141 | ₩154,008 | ₩163,188 | +4.51% | 1.9억 |
|---|
| 2026.09.18 | ₩147,134 | ₩148,059 | ₩142,578 | ₩145,526 | -1.09% | 1.7억 |
|---|
| 2026.09.17 | ₩140,300 | ₩149,238 | ₩140,300 | ₩145,794 | +3.92% | 1.5억 |
|---|
| 2026.09.16 | ₩135,838 | ₩139,925 | ₩133,051 | ₩135,409 | -0.32% | 1.2억 |
|---|
| 2026.09.15 | ₩132,434 | ₩134,645 | ₩129,339 | ₩130,170 | -1.71% | 8499.9만 |
|---|
| 2026.09.14 | ₩128,401 | ₩132,474 | ₩126,659 | ₩130,237 | +1.43% | 9646만 |
|---|
| 2026.09.11 | ₩137,312 | ₩140,568 | ₩135,436 | ₩137,942 | +0.46% | 8699만 |
|---|
| 2026.09.10 | ₩137,285 | ₩138,330 | ₩133,118 | ₩134,431 | -2.08% | 9688.7만 |
|---|
| 2026.09.09 | ₩137,620 | ₩142,967 | ₩137,620 | ₩142,364 | +3.45% | 9689.1만 |
|---|
| 2026.09.08 | ₩135,074 | ₩142,163 | ₩134,471 | ₩139,992 | +3.64% | 1.4억 |
|---|
| 2026.09.04 | ₩123,885 | ₩128,562 | ₩123,108 | ₩128,374 | +3.62% | 9765.4만 |
|---|
| 2026.09.03 | ₩119,731 | ₩123,778 | ₩117,560 | ₩122,840 | +2.60% | 7992.8만 |
|---|
| 2026.09.02 | ₩119,061 | ₩121,178 | ₩117,252 | ₩120,669 | +1.35% | 6155.5만 |
|---|
| 2026.09.01 | ₩116,367 | ₩119,811 | ₩114,867 | ₩119,222 | +2.45% | 7396.2만 |
|---|
| 2026.08.31 | ₩120,602 | ₩123,081 | ₩119,222 | ₩119,945 | -0.54% | 6518.8만 |
|---|
| 2026.08.28 | ₩120,964 | ₩125,560 | ₩119,329 | ₩119,892 | -0.89% | 8617.3만 |
|---|
| 2026.08.27 | ₩120,481 | ₩124,555 | ₩118,538 | ₩123,402 | +2.42% | 1억 |
|---|
| 2026.08.26 | ₩116,327 | ₩118,297 | ₩114,746 | ₩118,243 | +1.65% | 7575.3만 |
|---|
| 2026.08.25 | ₩120,682 | ₩120,843 | ₩116,970 | ₩117,225 | -2.86% | 8185.4만 |
|---|
| 2026.08.24 | ₩119,074 | ₩119,141 | ₩114,089 | ₩116,930 | -1.80% | 9690.3만 |
|---|
| 2026.08.21 | ₩124,233 | ₩124,314 | ₩120,267 | ₩120,696 | -2.85% | 9167만 |
|---|
| 2026.08.20 | ₩123,108 | ₩124,193 | ₩120,401 | ₩123,456 | +0.28% | 8565.5만 |
|---|
| 2026.08.19 | ₩130,531 | ₩131,590 | ₩122,317 | ₩124,354 | -4.73% | 1.1억 |
|---|
| 2026.08.18 | ₩132,957 | ₩133,077 | ₩127,637 | ₩129,567 | -2.55% | 1.2억 |
|---|
| 2026.08.17 | ₩138,759 | ₩142,002 | ₩136,414 | ₩138,679 | -0.06% | 8861.7만 |
|---|
| 2026.08.14 | ₩140,005 | ₩143,208 | ₩136,749 | ₩137,352 | -1.90% | 9538.8만 |
|---|
| 2026.08.13 | ₩136,025 | ₩144,146 | ₩134,444 | ₩140,112 | +3.00% | 1.2억 |
|---|
| 2026.08.12 | ₩135,784 | ₩138,236 | ₩134,163 | ₩135,275 | -0.38% | 1.6억 |
|---|
| 2026.08.11 | ₩129,687 | ₩131,791 | ₩127,771 | ₩130,933 | +0.96% | 1.6억 |
|---|
| 2026.08.10 | ₩131,670 | ₩134,042 | ₩129,044 | ₩130,679 | -0.75% | 1억 |
|---|
| 2026.08.07 | ₩137,124 | ₩138,906 | ₩131,362 | ₩136,213 | -0.66% | 7676.1만 |
|---|
| 2026.08.06 | ₩131,617 | ₩138,531 | ₩128,106 | ₩133,747 | +1.62% | 7808.8만 |
|---|
| 2026.08.05 | ₩133,064 | ₩137,794 | ₩131,188 | ₩135,422 | +1.77% | 8538.8만 |
|---|
| 2026.08.04 | ₩127,624 | ₩135,865 | ₩126,391 | ₩135,154 | +5.90% | 1.2억 |
|---|
| 2026.08.03 | ₩118,458 | ₩122,853 | ₩114,733 | ₩121,942 | +2.94% | 9663.4만 |
|---|
| 2026.07.31 | ₩129,607 | ₩131,188 | ₩120,776 | ₩120,870 | -6.74% | 1.1억 |
|---|
| 2026.07.30 | ₩115,925 | ₩126,096 | ₩115,202 | ₩122,116 | +5.34% | 1.4억 |
|---|
| 2026.07.29 | ₩116,006 | ₩118,552 | ₩109,600 | ₩109,721 | -5.42% | 1.5억 |
|---|
| 2026.07.28 | ₩116,073 | ₩118,297 | ₩111,356 | ₩115,644 | -0.37% | 1.5억 |
|---|
| 2026.07.27 | ₩123,898 | ₩127,275 | ₩116,501 | ₩122,840 | -0.85% | 1.3억 |
|---|
| 2026.07.24 | ₩134,484 | ₩136,334 | ₩122,719 | ₩123,711 | -8.01% | 1.8억 |
|---|
| 2026.07.23 | ₩135,530 | ₩139,603 | ₩132,984 | ₩134,310 | -0.90% | 1.4억 |
|---|
| 2026.07.22 | ₩136,079 | ₩143,181 | ₩135,985 | ₩137,513 | +1.05% | 7843.1만 |
|---|
| 2026.07.21 | ₩138,277 | ₩142,498 | ₩135,637 | ₩141,305 | +2.19% | 1.1억 |
|---|
| 2026.07.20 | ₩130,759 | ₩135,315 | ₩129,875 | ₩130,062 | -0.53% | 8974.1만 |
|---|
| 2026.07.17 | ₩123,469 | ₩131,389 | ₩120,052 | ₩127,356 | +3.15% | 1.3억 |
|---|
| 2026.07.16 | ₩135,530 | ₩136,521 | ₩127,945 | ₩129,955 | -4.11% | 1.1억 |
|---|
| 2026.07.15 | ₩146,464 | ₩146,880 | ₩132,930 | ₩138,009 | -5.77% | 1.2억 |
|---|
| 2026.07.14 | ₩144,695 | ₩146,317 | ₩138,813 | ₩144,401 | -0.20% | 9112.9만 |
|---|
| 2026.07.13 | ₩142,015 | ₩142,270 | ₩136,401 | ₩138,183 | -2.70% | 1억 |
|---|
| 2026.07.10 | ₩146,839 | ₩148,541 | ₩143,985 | ₩147,188 | +0.24% | 7084.7만 |
|---|
| 2026.07.09 | ₩153,928 | ₩156,474 | ₩149,426 | ₩150,806 | -2.03% | 9935.3만 |
|---|
| 2026.07.08 | ₩145,124 | ₩148,059 | ₩139,911 | ₩147,724 | +1.79% | 1.1억 |
|---|
| 2026.07.07 | ₩155,844 | ₩156,072 | ₩145,124 | ₩147,925 | -5.08% | 1.4억 |
|---|
| 2026.07.06 | ₩164,246 | ₩170,585 | ₩162,839 | ₩163,750 | -0.30% | 8695만 |
|---|
| 2026.07.02 | ₩172,755 | ₩175,194 | ₩157,627 | ₩161,271 | -6.65% | 1.2억 |
|---|
| 2026.07.01 | ₩180,903 | ₩181,894 | ₩169,754 | ₩170,209 | -5.91% | 1.1억 |
|---|
| 2026.06.30 | ₩176,869 | ₩190,752 | ₩176,239 | ₩187,107 | +5.79% | 1.2억 |
|---|
| 2026.06.29 | ₩170,183 | ₩176,950 | ₩158,792 | ₩176,507 | +3.72% | 1.1억 |
|---|
| 2026.06.26 | ₩172,474 | ₩175,851 | ₩168,173 | ₩171,951 | -0.30% | 9947.5만 |
|---|
| 2026.06.25 | ₩187,241 | ₩188,568 | ₩168,052 | ₩178,048 | -4.91% | 1.2억 |
|---|
| 2026.06.24 | ₩178,290 | ₩182,350 | ₩171,456 | ₩176,414 | -1.05% | 1억 |
|---|
| 2026.06.23 | ₩173,841 | ₩184,896 | ₩171,925 | ₩177,258 | +1.97% | 1.3억 |
|---|
| 2026.06.22 | ₩186,424 | ₩189,546 | ₩182,524 | ₩188,862 | +1.31% | 1.3억 |
|---|
| 2026.06.18 | ₩176,628 | ₩181,546 | ₩171,389 | ₩179,549 | +1.65% | 2.3억 |
|---|
| 2026.06.17 | ₩163,281 | ₩167,770 | ₩158,203 | ₩162,276 | -0.62% | 1.2억 |
|---|
| 2026.06.16 | ₩167,650 | ₩172,461 | ₩155,442 | ₩156,849 | -6.44% | 1.3억 |
|---|
| 2026.06.15 | ₩173,519 | ₩177,700 | ₩169,727 | ₩171,335 | -1.26% | 1.3억 |
|---|
| 2026.06.12 | ₩157,345 | ₩170,987 | ₩154,545 | ₩166,926 | +6.09% | 1.5억 |
|---|
| 2026.06.11 | ₩152,119 | ₩160,052 | ₩148,086 | ₩156,729 | +3.03% | 1.9억 |
|---|
| 2026.06.10 | ₩142,082 | ₩149,412 | ₩140,595 | ₩143,436 | +0.95% | 1.2억 |
|---|
| 2026.06.09 | ₩151,409 | ₩152,762 | ₩133,278 | ₩144,615 | -4.49% | 1.5억 |
|---|
| 2026.06.08 | ₩148,742 | ₩150,806 | ₩142,927 | ₩147,764 | -0.66% | 1.4억 |
|---|
| 2026.06.05 | ₩142,685 | ₩142,685 | ₩131,764 | ₩132,890 | -6.87% | 1.5억 |
|---|
| 2026.06.04 | ₩145,258 | ₩151,610 | ₩144,025 | ₩149,787 | +3.12% | 7732.6만 |
|---|
| 2026.06.03 | ₩156,005 | ₩158,511 | ₩148,555 | ₩151,034 | -3.19% | 1.2억 |
|---|
| 2026.06.02 | ₩143,985 | ₩146,062 | ₩139,590 | ₩144,628 | +0.45% | 1.1억 |
|---|
| 2026.06.01 | ₩146,638 | ₩151,824 | ₩142,484 | ₩146,504 | -0.09% | 1.3억 |
|---|
| 2026.05.29 | ₩165,961 | ₩169,700 | ₩152,146 | ₩153,673 | -7.40% | 1.9억 |
|---|
| 2026.05.28 | ₩162,745 | ₩164,930 | ₩155,858 | ₩161,995 | -0.46% | 9732.1만 |
|---|
| 2026.05.27 | ₩166,685 | ₩167,864 | ₩156,782 | ₩163,174 | -2.11% | 9332.3만 |
|---|
| 2026.05.26 | ₩163,616 | ₩168,333 | ₩157,251 | ₩165,519 | +1.16% | 1.1억 |
|---|
| 2026.05.22 | ₩161,258 | ₩164,528 | ₩158,243 | ₩160,588 | -0.42% | 8266.3만 |
|---|
| 2026.05.21 | ₩156,220 | ₩160,012 | ₩151,650 | ₩158,792 | +1.65% | 1억 |
|---|
| 2026.05.20 | ₩155,737 | ₩163,402 | ₩153,834 | ₩159,409 | +2.36% | 1.7억 |
|---|
| 2026.05.19 | ₩143,355 | ₩151,516 | ₩137,218 | ₩148,474 | +3.57% | 1.5억 |
|---|
| 2026.05.18 | ₩152,052 | ₩154,826 | ₩139,161 | ₩144,950 | -4.67% | 1.5억 |
|---|
| 2026.05.15 | ₩147,121 | ₩148,166 | ₩140,729 | ₩145,754 | -0.93% | 1.4억 |
|---|
| 2026.05.14 | ₩153,647 | ₩158,886 | ₩151,650 | ₩155,349 | +1.11% | 1.2억 |
|---|
| 2026.05.13 | ₩166,296 | ₩167,503 | ₩155,992 | ₩161,191 | -3.07% | 1.2억 |
|---|
| 2026.05.12 | ₩166,645 | ₩171,241 | ₩154,102 | ₩161,620 | -3.02% | 1.7억 |
|---|
| 2026.05.11 | ₩175,382 | ₩177,888 | ₩166,055 | ₩173,452 | -1.10% | 1.8억 |
|---|
| 2026.05.08 | ₩149,828 | ₩174,966 | ₩149,814 | ₩167,395 | +11.73% | 2.3억 |
|---|
| 2026.05.07 | ₩148,769 | ₩153,446 | ₩146,263 | ₩146,893 | -1.26% | 1.2억 |
|---|
| 2026.05.06 | ₩148,715 | ₩152,092 | ₩142,819 | ₩151,436 | +1.83% | 1.6억 |
|---|
| 2026.05.05 | ₩134,685 | ₩148,045 | ₩134,109 | ₩144,923 | +7.60% | 2억 |
|---|
| 2026.05.04 | ₩132,903 | ₩133,761 | ₩128,106 | ₩128,347 | -3.43% | 1.2억 |
|---|
| 2026.05.01 | ₩124,890 | ₩134,605 | ₩124,099 | ₩133,493 | +6.89% | 1.6억 |
|---|
| 2026.04.30 | ₩128,106 | ₩128,227 | ₩122,612 | ₩126,605 | -1.17% | 1.6억 |
|---|
| 2026.04.29 | ₩115,429 | ₩127,235 | ₩115,068 | ₩126,967 | +10.00% | 2.4억 |
|---|
| 2026.04.28 | ₩108,917 | ₩113,352 | ₩108,274 | ₩113,258 | +3.99% | 1.5억 |
|---|
| 2026.04.27 | ₩112,119 | ₩116,716 | ₩110,699 | ₩113,888 | +1.58% | 1.8억 |
|---|
| 2026.04.24 | ₩110,150 | ₩114,197 | ₩106,692 | ₩110,605 | +0.41% | 2.8억 |
|---|
| 2026.04.23 | ₩88,575 | ₩91,497 | ₩87,664 | ₩89,487 | +1.03% | 1.6억 |
|---|
| 2026.04.22 | ₩91,041 | ₩92,153 | ₩87,075 | ₩87,463 | -3.93% | 9026.7만 |
|---|
| 2026.04.21 | ₩89,969 | ₩90,679 | ₩87,959 | ₩88,790 | -1.31% | 9140.2만 |
|---|
| 2026.04.20 | ₩91,724 | ₩92,743 | ₩86,391 | ₩88,039 | -4.02% | 9685.1만 |
|---|
| 2026.04.17 | ₩92,260 | ₩94,244 | ₩90,773 | ₩91,791 | -0.51% | 1.2억 |
|---|
| 2026.04.16 | ₩87,007 | ₩91,939 | ₩86,123 | ₩91,791 | +5.50% | 1.1억 |
|---|
| 2026.04.15 | ₩85,453 | ₩88,227 | ₩84,260 | ₩87,021 | +1.83% | 9205.2만 |
|---|
| 2026.04.14 | ₩87,316 | ₩87,343 | ₩83,202 | ₩85,507 | -2.07% | 1.1억 |
|---|
| 2026.04.13 | ₩83,322 | ₩87,972 | ₩83,322 | ₩87,343 | +4.82% | 1.1억 |
|---|
| 2026.04.10 | ₩82,438 | ₩84,944 | ₩81,406 | ₩83,590 | +1.40% | 9862.4만 |
|---|
| 2026.04.09 | ₩78,257 | ₩83,188 | ₩78,244 | ₩82,706 | +5.68% | 1.6억 |
|---|
| 2026.04.08 | ₩74,197 | ₩79,289 | ₩73,433 | ₩78,994 | +6.47% | 1.8억 |
|---|
| 2026.04.07 | ₩69,560 | ₩71,383 | ₩68,636 | ₩70,900 | +1.93% | 1.3억 |
|---|
| 2026.04.06 | ₩68,180 | ₩70,204 | ₩66,827 | ₩68,046 | -0.20% | 7997.9만 |
|---|
| 2026.04.02 | ₩61,721 | ₩67,658 | ₩61,695 | ₩67,510 | +9.38% | 1.2억 |
|---|
| 2026.04.01 | ₩60,301 | ₩65,353 | ₩60,274 | ₩64,361 | +6.73% | 1.3억 |
|---|
| 2026.03.31 | ₩56,214 | ₩59,269 | ₩55,745 | ₩59,135 | +5.20% | 9529.5만 |
|---|
| 2026.03.30 | ₩58,586 | ₩58,947 | ₩54,445 | ₩55,195 | -5.79% | 8459.6만 |
|---|
| 2026.03.27 | ₩58,452 | ₩59,135 | ₩57,433 | ₩57,795 | -1.12% | 7000.2만 |
|---|
| 2026.03.26 | ₩62,043 | ₩62,445 | ₩58,854 | ₩59,095 | -4.75% | 8284.1만 |
|---|
| 2026.03.25 | ₩61,440 | ₩64,120 | ₩60,904 | ₩63,222 | +2.90% | 9746.8만 |
|---|
| 2026.03.24 | ₩58,344 | ₩59,376 | ₩57,889 | ₩59,041 | +1.19% | 6532.4만 |
|---|
| 2026.03.23 | ₩59,631 | ₩60,917 | ₩58,612 | ₩58,974 | -1.10% | 8077.2만 |
|---|
| 2026.03.20 | ₩62,914 | ₩63,718 | ₩58,478 | ₩58,787 | -6.56% | 1.6억 |
|---|
| 2026.03.19 | ₩58,947 | ₩62,231 | ₩58,492 | ₩61,882 | +4.98% | 7405.2만 |
|---|
| 2026.03.18 | ₩59,229 | ₩61,252 | ₩59,028 | ₩60,341 | +1.88% | 7805.6만 |
|---|
| 2026.03.17 | ₩61,748 | ₩61,748 | ₩58,840 | ₩59,041 | -4.38% | 8906.2만 |
|---|
| 2026.03.16 | ₩64,200 | ₩65,889 | ₩61,226 | ₩61,319 | -4.49% | 1.1억 |
|---|
| 2026.03.13 | ₩61,601 | ₩62,512 | ₩60,824 | ₩61,333 | -0.44% | 6838.6만 |
|---|
| 2026.03.12 | ₩63,517 | ₩63,571 | ₩60,529 | ₩60,636 | -4.54% | 8511만 |
|---|
| 2026.03.11 | ₩62,740 | ₩65,433 | ₩62,525 | ₩64,294 | +2.48% | 7248.1만 |
|---|
| 2026.03.10 | ₩60,850 | ₩64,160 | ₩60,850 | ₩62,686 | +3.02% | 8523.3만 |
|---|
| 2026.03.09 | ₩57,272 | ₩61,319 | ₩55,798 | ₩61,078 | +6.64% | 8293.7만 |
|---|
| 2026.03.06 | ₩59,859 | ₩60,542 | ₩57,996 | ₩58,184 | -2.80% | 7469.8만 |
|---|
| 2026.03.05 | ₩60,127 | ₩62,284 | ₩59,899 | ₩61,574 | +2.41% | 7822.9만 |
|---|
| 2026.03.04 | ₩59,055 | ₩61,815 | ₩57,983 | ₩61,078 | +3.43% | 9662.8만 |
|---|
| 2026.03.03 | ₩58,210 | ₩58,545 | ₩56,468 | ₩57,755 | -0.78% | 8397.1만 |
|---|
| 2026.03.02 | ₩59,229 | ₩61,386 | ₩58,894 | ₩60,971 | +2.94% | 6070.5만 |
|---|
| 2026.02.27 | ₩59,577 | ₩62,391 | ₩59,497 | ₩61,118 | +2.59% | 7932.7만 |
|---|
| 2026.02.26 | ₩62,673 | ₩62,914 | ₩59,483 | ₩60,917 | -2.80% | 7145.8만 |
|---|
| 2026.02.25 | ₩61,762 | ₩62,941 | ₩60,408 | ₩62,820 | +1.71% | 7564.5만 |
|---|
| 2026.02.24 | ₩59,095 | ₩62,445 | ₩58,344 | ₩61,802 | +4.58% | 9887.2만 |
|---|
| 2026.02.23 | ₩59,081 | ₩59,698 | ₩57,862 | ₩58,465 | -1.04% | 5713.1만 |
|---|
| 2026.02.20 | ₩58,813 | ₩59,483 | ₩57,460 | ₩59,108 | +0.50% | 9074.4만 |
|---|
| 2026.02.19 | ₩60,234 | ₩60,529 | ₩58,854 | ₩59,792 | -0.73% | 7272.5만 |
|---|
| 2026.02.18 | ₩61,534 | ₩62,673 | ₩60,140 | ₩60,917 | -1.00% | 6530.6만 |
|---|
| 2026.02.17 | ₩61,547 | ₩62,753 | ₩60,917 | ₩61,882 | +0.54% | 6580.2만 |
|---|
| 2026.02.13 | ₩61,319 | ₩63,906 | ₩60,261 | ₩62,700 | +2.25% | 6974만 |
|---|
| 2026.02.12 | ₩64,053 | ₩65,594 | ₩61,896 | ₩62,284 | -2.76% | 8832.1만 |
|---|
| 2026.02.11 | ₩64,468 | ₩66,398 | ₩62,793 | ₩64,710 | +0.37% | 1.1억 |
|---|
| 2026.02.10 | ₩67,550 | ₩67,725 | ₩62,673 | ₩63,155 | -6.51% | 9983.3만 |
|---|
| 2026.02.09 | ₩66,452 | ₩68,636 | ₩63,772 | ₩67,323 | +1.31% | 9484.1만 |
|---|
| 2026.02.06 | ₩65,795 | ₩68,743 | ₩65,433 | ₩67,792 | +3.03% | 1.2억 |
|---|
| 2026.02.05 | ₩63,772 | ₩68,153 | ₩62,700 | ₩64,643 | +1.37% | 1.1억 |
|---|
| 2026.02.04 | ₩66,385 | ₩66,599 | ₩62,981 | ₩65,125 | -1.90% | 1.3억 |
|---|
| 2026.02.03 | ₩67,081 | ₩68,998 | ₩64,897 | ₩65,996 | -1.62% | 1.2억 |
|---|
| 2026.02.02 | ₩61,145 | ₩66,787 | ₩60,971 | ₩65,406 | +6.97% | 1억 |
|---|
| 2026.01.30 | ₩65,634 | ₩66,438 | ₩61,587 | ₩62,271 | -5.12% | 1.1억 |
|---|
| 2026.01.29 | ₩63,731 | ₩65,353 | ₩62,968 | ₩65,205 | +2.31% | 1.2억 |
|---|
| 2026.01.28 | ₩62,445 | ₩66,050 | ₩62,070 | ₩65,366 | +4.68% | 2억 |
|---|
| 2026.01.27 | ₩58,921 | ₩59,671 | ₩57,755 | ₩58,867 | -0.09% | 1.2억 |
|---|
| 2026.01.26 | ₩59,336 | ₩59,577 | ₩56,656 | ₩56,937 | -4.04% | 1.5억 |
|---|
| 2026.01.23 | ₩62,793 | ₩64,495 | ₩59,564 | ₩60,395 | -3.82% | 2.9억 |
|---|
| 2026.01.22 | ₩72,642 | ₩73,165 | ₩71,128 | ₩72,790 | +0.20% | 1.9억 |
|---|
| 2026.01.21 | ₩67,430 | ₩72,910 | ₩67,202 | ₩72,696 | +7.81% | 2.2억 |
|---|
| 2026.01.20 | ₩63,383 | ₩67,309 | ₩62,981 | ₩65,071 | +2.66% | 1.5억 |
|---|
| 2026.01.16 | ₩66,023 | ₩67,282 | ₩62,592 | ₩62,927 | -4.69% | 1.3억 |
|---|
| 2026.01.15 | ₩66,130 | ₩67,524 | ₩64,093 | ₩64,750 | -2.09% | 1.3억 |
|---|
| 2026.01.14 | ₩65,594 | ₩65,661 | ₩63,544 | ₩65,286 | -0.47% | 1.5억 |
|---|
| 2026.01.13 | ₩61,494 | ₩64,643 | ₩60,596 | ₩63,370 | +3.05% | 1.7억 |
|---|
| 2026.01.12 | ₩59,282 | ₩60,904 | ₩58,813 | ₩59,041 | -0.41% | 1억 |
|---|
| 2026.01.09 | ₩56,053 | ₩61,279 | ₩55,705 | ₩61,038 | +8.89% | 1.9억 |
|---|
| 2026.01.08 | ₩57,112 | ₩58,076 | ₩54,512 | ₩55,088 | -3.54% | 8824.2만 |
|---|
| 2026.01.07 | ₩53,842 | ₩59,725 | ₩53,762 | ₩57,125 | +6.10% | 1.7억 |
|---|
| 2026.01.06 | ₩53,413 | ₩54,016 | ₩52,194 | ₩53,654 | +0.45% | 6639.5만 |
|---|
| 2026.01.05 | ₩55,731 | ₩56,415 | ₩52,623 | ₩52,757 | -5.34% | 9666.5만 |
|---|
| 2026.01.02 | ₩50,613 | ₩53,413 | ₩50,599 | ₩52,770 | +4.26% | 9539.6만 |
|---|
| 2025.12.31 | ₩50,117 | ₩50,358 | ₩49,407 | ₩49,447 | -1.34% | 5152.5만 |
|---|
| 2025.12.30 | ₩49,460 | ₩51,269 | ₩49,340 | ₩49,983 | +1.06% | 6193.5만 |
|---|
| 2025.12.29 | ₩48,254 | ₩49,313 | ₩48,000 | ₩49,152 | +1.86% | 3806.2만 |
|---|
| 2025.12.26 | ₩48,469 | ₩48,897 | ₩48,040 | ₩48,509 | +0.08% | 2877.9만 |
|---|
| 2025.12.24 | ₩47,129 | ₩48,482 | ₩46,834 | ₩48,455 | +2.81% | 3744.4만 |
|---|
| 2025.12.23 | ₩48,562 | ₩49,313 | ₩48,281 | ₩48,710 | +0.30% | 3595.8만 |
|---|
| 2025.12.22 | ₩50,773 | ₩50,787 | ₩48,629 | ₩48,737 | -4.01% | 5168.5만 |
|---|
| 2025.12.19 | ₩48,884 | ₩50,358 | ₩48,830 | ₩49,340 | +0.93% | 1.6억 |
|---|
| 2025.12.18 | ₩50,090 | ₩50,237 | ₩47,799 | ₩48,616 | -2.94% | 6946.8만 |
|---|
| 2025.12.17 | ₩50,371 | ₩50,706 | ₩48,201 | ₩48,308 | -4.10% | 5479.2만 |
|---|
| 2025.12.16 | ₩50,358 | ₩50,867 | ₩49,474 | ₩49,996 | -0.72% | 5049만 |
|---|
| 2025.12.15 | ₩51,363 | ₩51,564 | ₩50,010 | ₩50,264 | -2.14% | 6089.9만 |
|---|
| 2025.12.12 | ₩52,596 | ₩53,641 | ₩50,412 | ₩50,666 | -3.67% | 8778.5만 |
|---|
| 2025.12.11 | ₩53,695 | ₩53,855 | ₩52,368 | ₩52,944 | -1.40% | 5909.7만 |
|---|
| 2025.12.10 | ₩53,748 | ₩54,927 | ₩52,113 | ₩54,646 | +1.67% | 7597.5만 |
|---|
| 2025.12.09 | ₩54,579 | ₩55,289 | ₩53,641 | ₩54,271 | -0.56% | 6187.7만 |
|---|
| 2025.12.08 | ₩56,200 | ₩56,442 | ₩53,199 | ₩54,003 | -3.91% | 9395.4만 |
|---|
| 2025.12.05 | ₩55,155 | ₩57,393 | ₩55,142 | ₩55,490 | +0.61% | 1억 |
|---|
| 2025.12.04 | ₩57,969 | ₩57,996 | ₩53,788 | ₩54,271 | -6.38% | 1.1억 |
|---|
| 2025.12.03 | ₩58,143 | ₩58,988 | ₩56,964 | ₩58,639 | +0.85% | 9195.7만 |
|---|
| 2025.12.02 | ₩54,231 | ₩58,532 | ₩53,668 | ₩58,251 | +7.41% | 1.7억 |
|---|
| 2025.12.01 | ₩53,413 | ₩54,110 | ₩53,065 | ₩53,614 | +0.38% | 7453.5만 |
|---|
| 2025.11.28 | ₩50,117 | ₩54,391 | ₩50,036 | ₩54,351 | +8.45% | 9580만 |
|---|
| 2025.11.26 | ₩48,509 | ₩49,902 | ₩48,415 | ₩49,326 | +1.69% | 5456.3만 |
|---|
| 2025.11.25 | ₩47,638 | ₩48,415 | ₩46,472 | ₩48,013 | +0.79% | 6220.3만 |
|---|
| 2025.11.24 | ₩46,861 | ₩48,455 | ₩46,485 | ₩47,959 | +2.34% | 1억 |
|---|
| 2025.11.21 | ₩44,904 | ₩46,874 | ₩44,073 | ₩46,231 | +2.95% | 1.1억 |
|---|
| 2025.11.20 | ₩48,241 | ₩49,152 | ₩44,864 | ₩45,051 | -6.61% | 9638.9만 |
|---|
| 2025.11.19 | ₩46,003 | ₩47,906 | ₩45,896 | ₩47,048 | +2.27% | 6711.6만 |
|---|
| 2025.11.18 | ₩45,896 | ₩46,579 | ₩44,984 | ₩46,003 | +0.23% | 6150.5만 |
|---|
| 2025.11.17 | ₩47,504 | ₩47,879 | ₩45,869 | ₩46,512 | -2.09% | 7258만 |
|---|
| 2025.11.14 | ₩46,941 | ₩48,375 | ₩46,391 | ₩47,598 | +1.40% | 7171.6만 |
|---|
| 2025.11.13 | ₩49,943 | ₩49,996 | ₩47,504 | ₩48,120 | -3.65% | 9559.3만 |
|---|
| 2025.11.12 | ₩51,001 | ₩51,189 | ₩50,050 | ₩50,773 | -0.45% | 5387.6만 |
|---|
| 2025.11.11 | ₩51,122 | ₩51,216 | ₩50,237 | ₩50,760 | -0.71% | 5374.2만 |
|---|
| 2025.11.10 | ₩52,167 | ₩52,971 | ₩50,881 | ₩51,524 | -1.23% | 7782만 |
|---|
| 2025.11.07 | ₩49,929 | ₩51,283 | ₩49,541 | ₩51,095 | +2.33% | 9552.1만 |
|---|
| 2025.11.06 | ₩51,376 | ₩53,386 | ₩49,313 | ₩49,902 | -2.87% | 7763만 |
|---|
| 2025.11.05 | ₩50,144 | ₩51,845 | ₩49,728 | ₩51,430 | +2.57% | 7463.2만 |
|---|
| 2025.11.04 | ₩51,108 | ₩51,256 | ₩49,085 | ₩49,621 | -2.91% | 1억 |
|---|
| 2025.11.03 | ₩53,936 | ₩54,204 | ₩52,328 | ₩52,931 | -1.86% | 6126.8만 |
|---|
| 2025.10.31 | ₩54,512 | ₩54,713 | ₩53,319 | ₩53,587 | -1.70% | 8047.1만 |
|---|
| 2025.10.30 | ₩54,901 | ₩55,517 | ₩53,748 | ₩53,815 | -1.98% | 8485.6만 |
|---|
| 2025.10.29 | ₩55,745 | ₩56,334 | ₩54,834 | ₩55,396 | -0.62% | 1.1억 |
|---|
| 2025.10.28 | ₩53,051 | ₩56,924 | ₩52,984 | ₩55,651 | +4.90% | 1.8억 |
|---|
| 2025.10.27 | ₩51,443 | ₩54,499 | ₩51,229 | ₩52,984 | +3.00% | 1.6억 |
|---|
| 2025.10.24 | ₩53,628 | ₩55,102 | ₩50,693 | ₩51,296 | -4.35% | 2.5억 |
|---|
| 2025.10.23 | ₩49,045 | ₩51,457 | ₩48,817 | ₩51,135 | +4.26% | 1.2억 |
|---|
| 2025.10.22 | ₩50,706 | ₩50,827 | ₩48,294 | ₩49,474 | -2.43% | 8710만 |
|---|
| 2025.10.21 | ₩51,108 | ₩51,390 | ₩50,479 | ₩51,082 | -0.05% | 7313.5만 |
|---|
| 2025.10.20 | ₩50,345 | ₩51,618 | ₩50,331 | ₩51,055 | +1.41% | 8023만 |
|---|
| 2025.10.17 | ₩48,723 | ₩51,430 | ₩48,348 | ₩49,594 | +1.79% | 1.2억 |
|---|
| 2025.10.16 | ₩49,782 | ₩50,948 | ₩48,790 | ₩49,366 | -0.83% | 8335.8만 |
|---|
| 2025.10.15 | ₩48,777 | ₩50,237 | ₩47,758 | ₩49,782 | +2.06% | 9924.3만 |
|---|
| 2025.10.14 | ₩48,241 | ₩48,978 | ₩46,485 | ₩47,745 | -1.03% | 1.2억 |
|---|
| 2025.10.13 | ₩48,830 | ₩50,264 | ₩48,616 | ₩49,876 | +2.14% | 1억 |
|---|
| 2025.10.10 | ₩51,537 | ₩53,132 | ₩48,643 | ₩48,737 | -5.43% | 1.8억 |
|---|