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 | ₩145,304 | ₩145,371 | ₩139,496 | ₩140,435 | -3.35% | 7472.7만 |
| 2026.10.08 | ₩148,054 | ₩149,690 | ₩141,159 | ₩143,627 | -2.99% | 1.2억 |
| 2026.10.07 | ₩149,784 | ₩154,653 | ₩149,073 | ₩151,729 | +1.30% | 8286.2만 |
| 2026.10.06 | ₩157,014 | ₩158,543 | ₩150,227 | ₩150,897 | -3.90% | 1억 |
| 2026.10.05 | ₩154,707 | ₩158,355 | ₩154,666 | ₩155,847 | +0.74% | 8133.2만 |
| 2026.10.02 | ₩166,336 | ₩169,005 | ₩159,562 | ₩160,059 | -3.77% | 9540.2만 |
| 2026.10.01 | ₩159,254 | ₩163,841 | ₩157,403 | ₩160,957 | +1.07% | 1억 |
| 2026.09.30 | ₩155,887 | ₩161,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,266 |
| +3.45% |
| 9491.7만 |
| 2026.09.29 | ₩156,531 | ₩159,281 | ₩152,869 | ₩155,498 | -0.66% | 8874.5만 |
|---|
| 2026.09.28 | ₩161,869 | ₩163,251 | ₩153,862 | ₩155,632 | -3.85% | 1.1억 |
|---|
| 2026.09.25 | ₩170,118 | ₩170,252 | ₩164,767 | ₩164,981 | -3.02% | 9772.8만 |
|---|
| 2026.09.24 | ₩161,775 | ₩170,937 | ₩160,354 | ₩170,869 | +5.62% | 1.2억 |
|---|
| 2026.09.23 | ₩166,148 | ₩166,658 | ₩160,206 | ₩164,445 | -1.03% | 8562.1만 |
|---|
| 2026.09.22 | ₩161,158 | ₩166,443 | ₩161,065 | ₩166,135 | +3.09% | 1.1억 |
|---|
| 2026.09.21 | ₩156,303 | ₩167,302 | ₩154,157 | ₩163,345 | +4.51% | 1.9억 |
|---|
| 2026.09.18 | ₩147,276 | ₩148,201 | ₩142,715 | ₩145,666 | -1.09% | 1.7억 |
|---|
| 2026.09.17 | ₩140,435 | ₩149,382 | ₩140,435 | ₩145,935 | +3.92% | 1.5억 |
|---|
| 2026.09.16 | ₩135,969 | ₩140,060 | ₩133,179 | ₩135,539 | -0.32% | 1.2억 |
|---|
| 2026.09.15 | ₩132,562 | ₩134,775 | ₩129,463 | ₩130,295 | -1.71% | 8499.9만 |
|---|
| 2026.09.14 | ₩128,524 | ₩132,602 | ₩126,781 | ₩130,362 | +1.43% | 9646만 |
|---|
| 2026.09.11 | ₩137,444 | ₩140,703 | ₩135,566 | ₩138,074 | +0.46% | 8699만 |
|---|
| 2026.09.10 | ₩137,417 | ₩138,463 | ₩133,246 | ₩134,560 | -2.08% | 9688.7만 |
|---|
| 2026.09.09 | ₩137,753 | ₩143,104 | ₩137,753 | ₩142,501 | +3.45% | 9689.1만 |
|---|
| 2026.09.08 | ₩135,204 | ₩142,300 | ₩134,600 | ₩140,127 | +3.64% | 1.4억 |
|---|
| 2026.09.04 | ₩124,004 | ₩128,685 | ₩123,226 | ₩128,498 | +3.62% | 9765.4만 |
|---|
| 2026.09.03 | ₩119,846 | ₩123,897 | ₩117,673 | ₩122,958 | +2.60% | 7992.8만 |
|---|
| 2026.09.02 | ₩119,175 | ₩121,295 | ₩117,365 | ₩120,785 | +1.35% | 6155.5만 |
|---|
| 2026.09.01 | ₩116,479 | ₩119,927 | ₩114,977 | ₩119,336 | +2.45% | 7396.2만 |
|---|
| 2026.08.31 | ₩120,718 | ₩123,199 | ₩119,336 | ₩120,061 | -0.54% | 6518.8만 |
|---|
| 2026.08.28 | ₩121,080 | ₩125,681 | ₩119,444 | ₩120,007 | -0.89% | 8617.3만 |
|---|
| 2026.08.27 | ₩120,597 | ₩124,675 | ₩118,652 | ₩123,521 | +2.42% | 1억 |
|---|
| 2026.08.26 | ₩116,439 | ₩118,411 | ₩114,856 | ₩118,357 | +1.65% | 7575.3만 |
|---|
| 2026.08.25 | ₩120,798 | ₩120,959 | ₩117,083 | ₩117,338 | -2.86% | 8185.4만 |
|---|
| 2026.08.24 | ₩119,189 | ₩119,256 | ₩114,199 | ₩117,043 | -1.80% | 9690.3만 |
|---|
| 2026.08.21 | ₩124,353 | ₩124,433 | ₩120,383 | ₩120,812 | -2.85% | 9167만 |
|---|
| 2026.08.20 | ₩123,226 | ₩124,313 | ₩120,517 | ₩123,575 | +0.28% | 8565.5만 |
|---|
| 2026.08.19 | ₩130,657 | ₩131,717 | ₩122,435 | ₩124,474 | -4.73% | 1.1억 |
|---|
| 2026.08.18 | ₩133,085 | ₩133,205 | ₩127,760 | ₩129,691 | -2.55% | 1.2억 |
|---|
| 2026.08.17 | ₩138,893 | ₩142,139 | ₩136,545 | ₩138,812 | -0.06% | 8861.7만 |
|---|
| 2026.08.14 | ₩140,140 | ₩143,346 | ₩136,881 | ₩137,484 | -1.90% | 9538.8만 |
|---|
| 2026.08.13 | ₩136,156 | ₩144,285 | ₩134,574 | ₩140,247 | +3.00% | 1.2억 |
|---|
| 2026.08.12 | ₩135,915 | ₩138,370 | ₩134,292 | ₩135,405 | -0.38% | 1.6억 |
|---|
| 2026.08.11 | ₩129,812 | ₩131,918 | ₩127,894 | ₩131,059 | +0.96% | 1.6억 |
|---|
| 2026.08.10 | ₩131,797 | ₩134,171 | ₩129,168 | ₩130,805 | -0.75% | 1억 |
|---|
| 2026.08.07 | ₩137,256 | ₩139,040 | ₩131,489 | ₩136,344 | -0.66% | 7676.1만 |
|---|
| 2026.08.06 | ₩131,743 | ₩138,665 | ₩128,229 | ₩133,876 | +1.62% | 7808.8만 |
|---|
| 2026.08.05 | ₩133,192 | ₩137,927 | ₩131,314 | ₩135,553 | +1.77% | 8538.8만 |
|---|
| 2026.08.04 | ₩127,746 | ₩135,995 | ₩126,512 | ₩135,285 | +5.90% | 1.2억 |
|---|
| 2026.08.03 | ₩118,572 | ₩122,971 | ₩114,843 | ₩122,059 | +2.94% | 9663.4만 |
|---|
| 2026.07.31 | ₩129,732 | ₩131,314 | ₩120,892 | ₩120,986 | -6.74% | 1.1억 |
|---|
| 2026.07.30 | ₩116,037 | ₩126,217 | ₩115,312 | ₩122,234 | +5.34% | 1.4억 |
|---|
| 2026.07.29 | ₩116,117 | ₩118,666 | ₩109,706 | ₩109,826 | -5.42% | 1.5억 |
|---|
| 2026.07.28 | ₩116,184 | ₩118,411 | ₩111,463 | ₩115,755 | -0.37% | 1.5억 |
|---|
| 2026.07.27 | ₩124,018 | ₩127,398 | ₩116,613 | ₩122,958 | -0.85% | 1.3억 |
|---|
| 2026.07.24 | ₩134,614 | ₩136,465 | ₩122,837 | ₩123,830 | -8.01% | 1.8억 |
|---|
| 2026.07.23 | ₩135,660 | ₩139,738 | ₩133,112 | ₩134,440 | -0.90% | 1.4억 |
|---|
| 2026.07.22 | ₩136,210 | ₩143,319 | ₩136,116 | ₩137,645 | +1.05% | 7843.1만 |
|---|
| 2026.07.21 | ₩138,410 | ₩142,635 | ₩135,767 | ₩141,441 | +2.19% | 1.1억 |
|---|
| 2026.07.20 | ₩130,885 | ₩135,445 | ₩130,000 | ₩130,188 | -0.53% | 8974.1만 |
|---|
| 2026.07.17 | ₩123,588 | ₩131,515 | ₩120,168 | ₩127,478 | +3.15% | 1.3억 |
|---|
| 2026.07.16 | ₩135,660 | ₩136,653 | ₩128,068 | ₩130,080 | -4.11% | 1.1억 |
|---|
| 2026.07.15 | ₩146,605 | ₩147,021 | ₩133,058 | ₩138,142 | -5.77% | 1.2억 |
|---|
| 2026.07.14 | ₩144,835 | ₩146,458 | ₩138,946 | ₩144,540 | -0.20% | 9112.9만 |
|---|
| 2026.07.13 | ₩142,152 | ₩142,407 | ₩136,532 | ₩138,316 | -2.70% | 1억 |
|---|
| 2026.07.10 | ₩146,981 | ₩148,684 | ₩144,124 | ₩147,329 | +0.24% | 7084.7만 |
|---|
| 2026.07.09 | ₩154,076 | ₩156,625 | ₩149,569 | ₩150,951 | -2.03% | 9935.3만 |
|---|
| 2026.07.08 | ₩145,264 | ₩148,201 | ₩140,046 | ₩147,866 | +1.79% | 1.1억 |
|---|
| 2026.07.07 | ₩155,994 | ₩156,222 | ₩145,264 | ₩148,067 | -5.08% | 1.4억 |
|---|
| 2026.07.06 | ₩164,404 | ₩170,749 | ₩162,996 | ₩163,908 | -0.30% | 8695만 |
|---|
| 2026.07.02 | ₩172,922 | ₩175,363 | ₩157,778 | ₩161,427 | -6.65% | 1.2억 |
|---|
| 2026.07.01 | ₩181,077 | ₩182,069 | ₩169,917 | ₩170,373 | -5.91% | 1.1억 |
|---|
| 2026.06.30 | ₩177,040 | ₩190,935 | ₩176,409 | ₩187,287 | +5.79% | 1.2억 |
|---|
| 2026.06.29 | ₩170,346 | ₩177,120 | ₩158,945 | ₩176,677 | +3.72% | 1.1억 |
|---|
| 2026.06.26 | ₩172,640 | ₩176,020 | ₩168,334 | ₩172,117 | -0.30% | 9947.5만 |
|---|
| 2026.06.25 | ₩187,421 | ₩188,749 | ₩168,214 | ₩178,220 | -4.91% | 1.2억 |
|---|
| 2026.06.24 | ₩178,461 | ₩182,525 | ₩171,621 | ₩176,583 | -1.05% | 1억 |
|---|
| 2026.06.23 | ₩174,008 | ₩185,074 | ₩172,090 | ₩177,428 | +1.97% | 1.3억 |
|---|
| 2026.06.22 | ₩186,603 | ₩189,728 | ₩182,700 | ₩189,044 | +1.31% | 1.3억 |
|---|
| 2026.06.18 | ₩176,798 | ₩181,721 | ₩171,554 | ₩179,722 | +1.65% | 2.3억 |
|---|
| 2026.06.17 | ₩163,439 | ₩167,932 | ₩158,355 | ₩162,433 | -0.62% | 1.2억 |
|---|
| 2026.06.16 | ₩167,811 | ₩172,627 | ₩155,592 | ₩157,000 | -6.44% | 1.3억 |
|---|
| 2026.06.15 | ₩173,686 | ₩177,871 | ₩169,890 | ₩171,500 | -1.26% | 1.3억 |
|---|
| 2026.06.12 | ₩157,497 | ₩171,151 | ₩154,693 | ₩167,087 | +6.09% | 1.5억 |
|---|
| 2026.06.11 | ₩152,266 | ₩160,206 | ₩148,228 | ₩156,880 | +3.03% | 1.9억 |
|---|
| 2026.06.10 | ₩142,219 | ₩149,556 | ₩140,730 | ₩143,574 | +0.95% | 1.2억 |
|---|
| 2026.06.09 | ₩151,555 | ₩152,909 | ₩133,407 | ₩144,754 | -4.49% | 1.5억 |
|---|
| 2026.06.08 | ₩148,885 | ₩150,951 | ₩143,064 | ₩147,906 | -0.66% | 1.4억 |
|---|
| 2026.06.05 | ₩142,823 | ₩142,823 | ₩131,891 | ₩133,018 | -6.87% | 1.5억 |
|---|
| 2026.06.04 | ₩145,398 | ₩151,756 | ₩144,164 | ₩149,932 | +3.12% | 7732.6만 |
|---|
| 2026.06.03 | ₩156,155 | ₩158,664 | ₩148,698 | ₩151,179 | -3.19% | 1.2억 |
|---|
| 2026.06.02 | ₩144,124 | ₩146,203 | ₩139,724 | ₩144,768 | +0.45% | 1.1억 |
|---|
| 2026.06.01 | ₩146,780 | ₩151,970 | ₩142,621 | ₩146,645 | -0.09% | 1.3억 |
|---|
| 2026.05.29 | ₩166,121 | ₩169,863 | ₩152,292 | ₩153,821 | -7.40% | 1.9억 |
|---|
| 2026.05.28 | ₩162,902 | ₩165,088 | ₩156,008 | ₩162,151 | -0.46% | 9732.1만 |
|---|
| 2026.05.27 | ₩166,846 | ₩168,026 | ₩156,933 | ₩163,331 | -2.11% | 9332.3만 |
|---|
| 2026.05.26 | ₩163,774 | ₩168,495 | ₩157,403 | ₩165,679 | +1.16% | 1.1억 |
|---|
| 2026.05.22 | ₩161,413 | ₩164,686 | ₩158,395 | ₩160,743 | -0.42% | 8266.3만 |
|---|
| 2026.05.21 | ₩156,370 | ₩160,166 | ₩151,796 | ₩158,945 | +1.65% | 1억 |
|---|
| 2026.05.20 | ₩155,887 | ₩163,559 | ₩153,982 | ₩159,562 | +2.36% | 1.7억 |
|---|
| 2026.05.19 | ₩143,493 | ₩151,662 | ₩137,350 | ₩148,617 | +3.57% | 1.5억 |
|---|
| 2026.05.18 | ₩152,198 | ₩154,975 | ₩139,295 | ₩145,090 | -4.67% | 1.5억 |
|---|
| 2026.05.15 | ₩147,262 | ₩148,309 | ₩140,864 | ₩145,894 | -0.93% | 1.4억 |
|---|
| 2026.05.14 | ₩153,795 | ₩159,039 | ₩151,796 | ₩155,498 | +1.11% | 1.2억 |
|---|
| 2026.05.13 | ₩166,457 | ₩167,664 | ₩156,142 | ₩161,346 | -3.07% | 1.2억 |
|---|
| 2026.05.12 | ₩166,805 | ₩171,406 | ₩154,251 | ₩161,775 | -3.02% | 1.7억 |
|---|
| 2026.05.11 | ₩175,551 | ₩178,059 | ₩166,215 | ₩173,619 | -1.10% | 1.8억 |
|---|
| 2026.05.08 | ₩149,972 | ₩175,135 | ₩149,958 | ₩167,556 | +11.73% | 2.3억 |
|---|
| 2026.05.07 | ₩148,912 | ₩153,593 | ₩146,404 | ₩147,034 | -1.26% | 1.2억 |
|---|
| 2026.05.06 | ₩148,859 | ₩152,239 | ₩142,957 | ₩151,581 | +1.83% | 1.6억 |
|---|
| 2026.05.05 | ₩134,815 | ₩148,188 | ₩134,238 | ₩145,063 | +7.60% | 2억 |
|---|
| 2026.05.04 | ₩133,031 | ₩133,890 | ₩128,229 | ₩128,471 | -3.43% | 1.2억 |
|---|
| 2026.05.01 | ₩125,010 | ₩134,735 | ₩124,219 | ₩133,621 | +6.89% | 1.6억 |
|---|
| 2026.04.30 | ₩128,229 | ₩128,350 | ₩122,730 | ₩126,727 | -1.17% | 1.6억 |
|---|
| 2026.04.29 | ₩115,540 | ₩127,357 | ₩115,178 | ₩127,089 | +10.00% | 2.4억 |
|---|
| 2026.04.28 | ₩109,022 | ₩113,461 | ₩108,378 | ₩113,368 | +3.99% | 1.5억 |
|---|
| 2026.04.27 | ₩112,227 | ₩116,828 | ₩110,806 | ₩113,998 | +1.58% | 1.8억 |
|---|
| 2026.04.24 | ₩110,256 | ₩114,306 | ₩106,795 | ₩110,712 | +0.41% | 2.8억 |
|---|
| 2026.04.23 | ₩88,661 | ₩91,585 | ₩87,748 | ₩89,573 | +1.03% | 1.6억 |
|---|
| 2026.04.22 | ₩91,129 | ₩92,242 | ₩87,158 | ₩87,547 | -3.93% | 9026.7만 |
|---|
| 2026.04.21 | ₩90,056 | ₩90,766 | ₩88,044 | ₩88,875 | -1.31% | 9140.2만 |
|---|
| 2026.04.20 | ₩91,813 | ₩92,832 | ₩86,474 | ₩88,124 | -4.02% | 9685.1만 |
|---|
| 2026.04.17 | ₩92,349 | ₩94,334 | ₩90,860 | ₩91,880 | -0.51% | 1.2억 |
|---|
| 2026.04.16 | ₩87,091 | ₩92,027 | ₩86,206 | ₩91,880 | +5.50% | 1.1억 |
|---|
| 2026.04.15 | ₩85,535 | ₩88,312 | ₩84,342 | ₩87,105 | +1.83% | 9205.2만 |
|---|
| 2026.04.14 | ₩87,400 | ₩87,427 | ₩83,282 | ₩85,589 | -2.07% | 1.1억 |
|---|
| 2026.04.13 | ₩83,403 | ₩88,057 | ₩83,403 | ₩87,427 | +4.82% | 1.1억 |
|---|
| 2026.04.10 | ₩82,517 | ₩85,026 | ₩81,485 | ₩83,671 | +1.40% | 9862.4만 |
|---|
| 2026.04.09 | ₩78,333 | ₩83,269 | ₩78,319 | ₩82,786 | +5.68% | 1.6억 |
|---|
| 2026.04.08 | ₩74,268 | ₩79,365 | ₩73,504 | ₩79,070 | +6.47% | 1.8억 |
|---|
| 2026.04.07 | ₩69,627 | ₩71,452 | ₩68,702 | ₩70,969 | +1.93% | 1.3억 |
|---|
| 2026.04.06 | ₩68,246 | ₩70,271 | ₩66,891 | ₩68,112 | -0.20% | 7997.9만 |
|---|
| 2026.04.02 | ₩61,781 | ₩67,723 | ₩61,754 | ₩67,575 | +9.38% | 1.2억 |
|---|
| 2026.04.01 | ₩60,359 | ₩65,416 | ₩60,332 | ₩64,423 | +6.73% | 1.3억 |
|---|
| 2026.03.31 | ₩56,268 | ₩59,326 | ₩55,798 | ₩59,192 | +5.20% | 9529.5만 |
|---|
| 2026.03.30 | ₩58,642 | ₩59,004 | ₩54,497 | ₩55,249 | -5.79% | 8459.6만 |
|---|
| 2026.03.27 | ₩58,508 | ₩59,192 | ₩57,489 | ₩57,851 | -1.12% | 7000.2만 |
|---|
| 2026.03.26 | ₩62,103 | ₩62,505 | ₩58,910 | ₩59,152 | -4.75% | 8284.1만 |
|---|
| 2026.03.25 | ₩61,499 | ₩64,182 | ₩60,963 | ₩63,283 | +2.90% | 9746.8만 |
|---|
| 2026.03.24 | ₩58,401 | ₩59,433 | ₩57,945 | ₩59,098 | +1.19% | 6532.4만 |
|---|
| 2026.03.23 | ₩59,688 | ₩60,976 | ₩58,669 | ₩59,031 | -1.10% | 8077.2만 |
|---|
| 2026.03.20 | ₩62,975 | ₩63,779 | ₩58,535 | ₩58,843 | -6.56% | 1.6억 |
|---|
| 2026.03.19 | ₩59,004 | ₩62,290 | ₩58,548 | ₩61,942 | +4.98% | 7405.2만 |
|---|
| 2026.03.18 | ₩59,286 | ₩61,311 | ₩59,085 | ₩60,399 | +1.88% | 7805.6만 |
|---|
| 2026.03.17 | ₩61,808 | ₩61,808 | ₩58,897 | ₩59,098 | -4.38% | 8906.2만 |
|---|
| 2026.03.16 | ₩64,262 | ₩65,952 | ₩61,284 | ₩61,378 | -4.49% | 1.1억 |
|---|
| 2026.03.13 | ₩61,660 | ₩62,572 | ₩60,882 | ₩61,392 | -0.44% | 6838.6만 |
|---|
| 2026.03.12 | ₩63,578 | ₩63,632 | ₩60,587 | ₩60,694 | -4.54% | 8511만 |
|---|
| 2026.03.11 | ₩62,800 | ₩65,496 | ₩62,586 | ₩64,356 | +2.48% | 7248.1만 |
|---|
| 2026.03.10 | ₩60,909 | ₩64,222 | ₩60,909 | ₩62,746 | +3.02% | 8523.3만 |
|---|
| 2026.03.09 | ₩57,328 | ₩61,378 | ₩55,852 | ₩61,137 | +6.64% | 8293.7만 |
|---|
| 2026.03.06 | ₩59,916 | ₩60,600 | ₩58,052 | ₩58,240 | -2.80% | 7469.8만 |
|---|
| 2026.03.05 | ₩60,185 | ₩62,344 | ₩59,957 | ₩61,633 | +2.41% | 7822.9만 |
|---|
| 2026.03.04 | ₩59,112 | ₩61,875 | ₩58,038 | ₩61,137 | +3.43% | 9662.8만 |
|---|
| 2026.03.03 | ₩58,267 | ₩58,602 | ₩56,523 | ₩57,810 | -0.78% | 8397.1만 |
|---|
| 2026.03.02 | ₩59,286 | ₩61,445 | ₩58,951 | ₩61,030 | +2.94% | 6070.5만 |
|---|
| 2026.02.27 | ₩59,635 | ₩62,451 | ₩59,554 | ₩61,177 | +2.59% | 7932.7만 |
|---|
| 2026.02.26 | ₩62,733 | ₩62,975 | ₩59,541 | ₩60,976 | -2.80% | 7145.8만 |
|---|
| 2026.02.25 | ₩61,821 | ₩63,001 | ₩60,466 | ₩62,881 | +1.71% | 7564.5만 |
|---|
| 2026.02.24 | ₩59,152 | ₩62,505 | ₩58,401 | ₩61,861 | +4.58% | 9887.2만 |
|---|
| 2026.02.23 | ₩59,138 | ₩59,755 | ₩57,918 | ₩58,521 | -1.04% | 5713.1만 |
|---|
| 2026.02.20 | ₩58,870 | ₩59,541 | ₩57,515 | ₩59,165 | +0.50% | 9074.4만 |
|---|
| 2026.02.19 | ₩60,292 | ₩60,587 | ₩58,910 | ₩59,849 | -0.73% | 7272.5만 |
|---|
| 2026.02.18 | ₩61,593 | ₩62,733 | ₩60,198 | ₩60,976 | -1.00% | 6530.6만 |
|---|
| 2026.02.17 | ₩61,606 | ₩62,814 | ₩60,976 | ₩61,942 | +0.54% | 6580.2만 |
|---|
| 2026.02.13 | ₩61,378 | ₩63,967 | ₩60,319 | ₩62,760 | +2.25% | 6974만 |
|---|
| 2026.02.12 | ₩64,115 | ₩65,657 | ₩61,955 | ₩62,344 | -2.76% | 8832.1만 |
|---|
| 2026.02.11 | ₩64,530 | ₩66,462 | ₩62,854 | ₩64,772 | +0.37% | 1.1억 |
|---|
| 2026.02.10 | ₩67,615 | ₩67,790 | ₩62,733 | ₩63,216 | -6.51% | 9983.3만 |
|---|
| 2026.02.09 | ₩66,516 | ₩68,702 | ₩63,833 | ₩67,387 | +1.31% | 9484.1만 |
|---|
| 2026.02.06 | ₩65,858 | ₩68,809 | ₩65,496 | ₩67,857 | +3.03% | 1.2억 |
|---|
| 2026.02.05 | ₩63,833 | ₩68,219 | ₩62,760 | ₩64,705 | +1.37% | 1.1억 |
|---|
| 2026.02.04 | ₩66,448 | ₩66,663 | ₩63,042 | ₩65,188 | -1.90% | 1.3억 |
|---|
| 2026.02.03 | ₩67,146 | ₩69,064 | ₩64,960 | ₩66,060 | -1.62% | 1.2억 |
|---|
| 2026.02.02 | ₩61,204 | ₩66,851 | ₩61,030 | ₩65,469 | +6.97% | 1억 |
|---|
| 2026.01.30 | ₩65,697 | ₩66,502 | ₩61,647 | ₩62,331 | -5.12% | 1.1억 |
|---|
| 2026.01.29 | ₩63,793 | ₩65,416 | ₩63,028 | ₩65,268 | +2.31% | 1.2억 |
|---|
| 2026.01.28 | ₩62,505 | ₩66,113 | ₩62,129 | ₩65,429 | +4.68% | 2억 |
|---|
| 2026.01.27 | ₩58,977 | ₩59,729 | ₩57,810 | ₩58,924 | -0.09% | 1.2억 |
|---|
| 2026.01.26 | ₩59,393 | ₩59,635 | ₩56,711 | ₩56,992 | -4.04% | 1.5억 |
|---|
| 2026.01.23 | ₩62,854 | ₩64,557 | ₩59,621 | ₩60,453 | -3.82% | 2.9억 |
|---|
| 2026.01.22 | ₩72,712 | ₩73,236 | ₩71,197 | ₩72,860 | +0.20% | 1.9억 |
|---|
| 2026.01.21 | ₩67,495 | ₩72,981 | ₩67,267 | ₩72,766 | +7.81% | 2.2억 |
|---|
| 2026.01.20 | ₩63,444 | ₩67,374 | ₩63,042 | ₩65,134 | +2.66% | 1.5억 |
|---|
| 2026.01.16 | ₩66,086 | ₩67,347 | ₩62,653 | ₩62,988 | -4.69% | 1.3억 |
|---|
| 2026.01.15 | ₩66,194 | ₩67,589 | ₩64,155 | ₩64,812 | -2.09% | 1.3억 |
|---|
| 2026.01.14 | ₩65,657 | ₩65,724 | ₩63,605 | ₩65,349 | -0.47% | 1.5억 |
|---|
| 2026.01.13 | ₩61,553 | ₩64,705 | ₩60,654 | ₩63,431 | +3.05% | 1.7억 |
|---|
| 2026.01.12 | ₩59,340 | ₩60,963 | ₩58,870 | ₩59,098 | -0.41% | 1억 |
|---|
| 2026.01.09 | ₩56,107 | ₩61,338 | ₩55,758 | ₩61,097 | +8.89% | 1.9억 |
|---|
| 2026.01.08 | ₩57,167 | ₩58,132 | ₩54,564 | ₩55,141 | -3.54% | 8824.2만 |
|---|
| 2026.01.07 | ₩53,894 | ₩59,782 | ₩53,813 | ₩57,180 | +6.10% | 1.7억 |
|---|
| 2026.01.06 | ₩53,465 | ₩54,068 | ₩52,244 | ₩53,706 | +0.45% | 6639.5만 |
|---|
| 2026.01.05 | ₩55,785 | ₩56,469 | ₩52,673 | ₩52,807 | -5.34% | 9666.5만 |
|---|
| 2026.01.02 | ₩50,661 | ₩53,465 | ₩50,648 | ₩52,821 | +4.26% | 9539.6만 |
|---|
| 2025.12.31 | ₩50,165 | ₩50,406 | ₩49,454 | ₩49,494 | -1.34% | 5152.5만 |
|---|
| 2025.12.30 | ₩49,508 | ₩51,319 | ₩49,387 | ₩50,031 | +1.06% | 6193.5만 |
|---|
| 2025.12.29 | ₩48,301 | ₩49,360 | ₩48,046 | ₩49,199 | +1.86% | 3806.2만 |
|---|
| 2025.12.26 | ₩48,515 | ₩48,944 | ₩48,086 | ₩48,555 | +0.08% | 2877.9만 |
|---|
| 2025.12.24 | ₩47,174 | ₩48,529 | ₩46,879 | ₩48,502 | +2.81% | 3744.4만 |
|---|
| 2025.12.23 | ₩48,609 | ₩49,360 | ₩48,327 | ₩48,757 | +0.30% | 3595.8만 |
|---|
| 2025.12.22 | ₩50,822 | ₩50,836 | ₩48,676 | ₩48,783 | -4.01% | 5168.5만 |
|---|
| 2025.12.19 | ₩48,931 | ₩50,406 | ₩48,877 | ₩49,387 | +0.93% | 1.6억 |
|---|
| 2025.12.18 | ₩50,138 | ₩50,286 | ₩47,845 | ₩48,663 | -2.94% | 6946.8만 |
|---|
| 2025.12.17 | ₩50,420 | ₩50,755 | ₩48,247 | ₩48,354 | -4.10% | 5479.2만 |
|---|
| 2025.12.16 | ₩50,406 | ₩50,916 | ₩49,521 | ₩50,044 | -0.72% | 5049만 |
|---|
| 2025.12.15 | ₩51,412 | ₩51,614 | ₩50,058 | ₩50,313 | -2.14% | 6089.9만 |
|---|
| 2025.12.12 | ₩52,646 | ₩53,693 | ₩50,460 | ₩50,715 | -3.67% | 8778.5만 |
|---|
| 2025.12.11 | ₩53,746 | ₩53,907 | ₩52,418 | ₩52,995 | -1.40% | 5909.7만 |
|---|
| 2025.12.10 | ₩53,800 | ₩54,980 | ₩52,164 | ₩54,699 | +1.67% | 7597.5만 |
|---|
| 2025.12.09 | ₩54,632 | ₩55,342 | ₩53,693 | ₩54,323 | -0.56% | 6187.7만 |
|---|
| 2025.12.08 | ₩56,255 | ₩56,496 | ₩53,250 | ₩54,055 | -3.91% | 9395.4만 |
|---|
| 2025.12.05 | ₩55,208 | ₩57,448 | ₩55,195 | ₩55,544 | +0.61% | 1억 |
|---|
| 2025.12.04 | ₩58,025 | ₩58,052 | ₩53,840 | ₩54,323 | -6.38% | 1.1억 |
|---|
| 2025.12.03 | ₩58,199 | ₩59,044 | ₩57,019 | ₩58,696 | +0.85% | 9195.7만 |
|---|
| 2025.12.02 | ₩54,283 | ₩58,588 | ₩53,719 | ₩58,307 | +7.41% | 1.7억 |
|---|
| 2025.12.01 | ₩53,465 | ₩54,162 | ₩53,116 | ₩53,666 | +0.38% | 7453.5만 |
|---|
| 2025.11.28 | ₩50,165 | ₩54,444 | ₩50,085 | ₩54,404 | +8.45% | 9580만 |
|---|
| 2025.11.26 | ₩48,555 | ₩49,950 | ₩48,462 | ₩49,374 | +1.69% | 5456.3만 |
|---|
| 2025.11.25 | ₩47,684 | ₩48,462 | ₩46,517 | ₩48,059 | +0.79% | 6220.3만 |
|---|
| 2025.11.24 | ₩46,906 | ₩48,502 | ₩46,530 | ₩48,005 | +2.34% | 1억 |
|---|
| 2025.11.21 | ₩44,947 | ₩46,919 | ₩44,116 | ₩46,275 | +2.95% | 1.1억 |
|---|
| 2025.11.20 | ₩48,287 | ₩49,199 | ₩44,907 | ₩45,095 | -6.61% | 9638.9만 |
|---|
| 2025.11.19 | ₩46,047 | ₩47,952 | ₩45,940 | ₩47,093 | +2.27% | 6711.6만 |
|---|
| 2025.11.18 | ₩45,940 | ₩46,624 | ₩45,028 | ₩46,047 | +0.23% | 6150.5만 |
|---|
| 2025.11.17 | ₩47,549 | ₩47,925 | ₩45,913 | ₩46,557 | -2.09% | 7258만 |
|---|
| 2025.11.14 | ₩46,986 | ₩48,421 | ₩46,436 | ₩47,643 | +1.40% | 7171.6만 |
|---|
| 2025.11.13 | ₩49,991 | ₩50,044 | ₩47,549 | ₩48,166 | -3.65% | 9559.3만 |
|---|
| 2025.11.12 | ₩51,050 | ₩51,238 | ₩50,098 | ₩50,822 | -0.45% | 5387.6만 |
|---|
| 2025.11.11 | ₩51,171 | ₩51,265 | ₩50,286 | ₩50,809 | -0.71% | 5374.2만 |
|---|
| 2025.11.10 | ₩52,217 | ₩53,022 | ₩50,930 | ₩51,573 | -1.23% | 7782만 |
|---|
| 2025.11.07 | ₩49,977 | ₩51,332 | ₩49,588 | ₩51,144 | +2.33% | 9552.1만 |
|---|
| 2025.11.06 | ₩51,426 | ₩53,438 | ₩49,360 | ₩49,950 | -2.87% | 7763만 |
|---|
| 2025.11.05 | ₩50,192 | ₩51,895 | ₩49,776 | ₩51,479 | +2.57% | 7463.2만 |
|---|
| 2025.11.04 | ₩51,158 | ₩51,305 | ₩49,132 | ₩49,669 | -2.91% | 1억 |
|---|
| 2025.11.03 | ₩53,988 | ₩54,256 | ₩52,378 | ₩52,982 | -1.86% | 6126.8만 |
|---|
| 2025.10.31 | ₩54,564 | ₩54,766 | ₩53,371 | ₩53,639 | -1.70% | 8047.1만 |
|---|
| 2025.10.30 | ₩54,953 | ₩55,570 | ₩53,800 | ₩53,867 | -1.98% | 8485.6만 |
|---|
| 2025.10.29 | ₩55,798 | ₩56,389 | ₩54,886 | ₩55,450 | -0.62% | 1.1억 |
|---|
| 2025.10.28 | ₩53,102 | ₩56,979 | ₩53,035 | ₩55,705 | +4.90% | 1.8억 |
|---|
| 2025.10.27 | ₩51,493 | ₩54,551 | ₩51,278 | ₩53,035 | +3.00% | 1.6억 |
|---|
| 2025.10.24 | ₩53,679 | ₩55,155 | ₩50,742 | ₩51,345 | -4.35% | 2.5억 |
|---|
| 2025.10.23 | ₩49,092 | ₩51,506 | ₩48,864 | ₩51,184 | +4.26% | 1.2억 |
|---|
| 2025.10.22 | ₩50,755 | ₩50,876 | ₩48,341 | ₩49,521 | -2.43% | 8710만 |
|---|
| 2025.10.21 | ₩51,158 | ₩51,439 | ₩50,527 | ₩51,131 | -0.05% | 7313.5만 |
|---|
| 2025.10.20 | ₩50,393 | ₩51,667 | ₩50,380 | ₩51,104 | +1.41% | 8023만 |
|---|
| 2025.10.17 | ₩48,770 | ₩51,479 | ₩48,394 | ₩49,642 | +1.79% | 1.2억 |
|---|
| 2025.10.16 | ₩49,830 | ₩50,997 | ₩48,837 | ₩49,414 | -0.83% | 8335.8만 |
|---|
| 2025.10.15 | ₩48,824 | ₩50,286 | ₩47,804 | ₩49,830 | +2.06% | 9924.3만 |
|---|
| 2025.10.14 | ₩48,287 | ₩49,025 | ₩46,530 | ₩47,791 | -1.03% | 1.2억 |
|---|
| 2025.10.13 | ₩48,877 | ₩50,313 | ₩48,663 | ₩49,924 | +2.14% | 1억 |
|---|
| 2025.10.10 | ₩51,587 | ₩53,183 | ₩48,690 | ₩48,783 | -5.43% | 1.8억 |
|---|