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 | ₩145,286 | ₩145,353 | ₩139,479 | ₩140,417 | -3.35% | 7472.7만 |
| 2026.10.08 | ₩148,035 | ₩149,671 | ₩141,142 | ₩143,609 | -2.99% | 1.2억 |
| 2026.10.07 | ₩149,765 | ₩154,633 | ₩149,054 | ₩151,710 | +1.30% | 8286.2만 |
| 2026.10.06 | ₩156,994 | ₩158,523 | ₩150,208 | ₩150,878 | -3.90% | 1억 |
| 2026.10.05 | ₩154,687 | ₩158,335 | ₩154,647 | ₩155,827 | +0.74% | 8133.2만 |
| 2026.10.02 | ₩166,315 | ₩168,984 | ₩159,542 | ₩160,038 | -3.77% | 9540.2만 |
| 2026.10.01 | ₩159,234 | ₩163,820 | ₩157,383 | ₩160,937 | +1.07% | 1억 |
| 2026.09.30 | ₩155,867 | ₩161,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,245 |
| +3.45% |
| 9491.7만 |
| 2026.09.29 | ₩156,511 | ₩159,260 | ₩152,850 | ₩155,478 | -0.66% | 8874.5만 |
|---|
| 2026.09.28 | ₩161,849 | ₩163,230 | ₩153,842 | ₩155,612 | -3.85% | 1.1억 |
|---|
| 2026.09.25 | ₩170,097 | ₩170,231 | ₩164,746 | ₩164,960 | -3.02% | 9772.8만 |
|---|
| 2026.09.24 | ₩161,755 | ₩170,915 | ₩160,333 | ₩170,848 | +5.62% | 1.2억 |
|---|
| 2026.09.23 | ₩166,127 | ₩166,637 | ₩160,186 | ₩164,424 | -1.03% | 8562.1만 |
|---|
| 2026.09.22 | ₩161,138 | ₩166,422 | ₩161,044 | ₩166,114 | +3.09% | 1.1억 |
|---|
| 2026.09.21 | ₩156,283 | ₩167,280 | ₩154,137 | ₩163,324 | +4.51% | 1.9억 |
|---|
| 2026.09.18 | ₩147,257 | ₩148,183 | ₩142,697 | ₩145,648 | -1.09% | 1.7억 |
|---|
| 2026.09.17 | ₩140,417 | ₩149,363 | ₩140,417 | ₩145,916 | +3.92% | 1.5억 |
|---|
| 2026.09.16 | ₩135,951 | ₩140,042 | ₩133,162 | ₩135,522 | -0.32% | 1.2억 |
|---|
| 2026.09.15 | ₩132,545 | ₩134,758 | ₩129,447 | ₩130,278 | -1.71% | 8499.9만 |
|---|
| 2026.09.14 | ₩128,508 | ₩132,585 | ₩126,765 | ₩130,345 | +1.43% | 9646만 |
|---|
| 2026.09.11 | ₩137,427 | ₩140,686 | ₩135,549 | ₩138,057 | +0.46% | 8699만 |
|---|
| 2026.09.10 | ₩137,400 | ₩138,446 | ₩133,229 | ₩134,543 | -2.08% | 9688.7만 |
|---|
| 2026.09.09 | ₩137,735 | ₩143,086 | ₩137,735 | ₩142,483 | +3.45% | 9689.1만 |
|---|
| 2026.09.08 | ₩135,187 | ₩142,282 | ₩134,583 | ₩140,109 | +3.64% | 1.4억 |
|---|
| 2026.09.04 | ₩123,988 | ₩128,669 | ₩123,211 | ₩128,481 | +3.62% | 9765.4만 |
|---|
| 2026.09.03 | ₩119,831 | ₩123,881 | ₩117,658 | ₩122,942 | +2.60% | 7992.8만 |
|---|
| 2026.09.02 | ₩119,160 | ₩121,279 | ₩117,350 | ₩120,770 | +1.35% | 6155.5만 |
|---|
| 2026.09.01 | ₩116,465 | ₩119,911 | ₩114,963 | ₩119,321 | +2.45% | 7396.2만 |
|---|
| 2026.08.31 | ₩120,703 | ₩123,184 | ₩119,321 | ₩120,045 | -0.54% | 6518.8만 |
|---|
| 2026.08.28 | ₩121,065 | ₩125,665 | ₩119,429 | ₩119,992 | -0.89% | 8617.3만 |
|---|
| 2026.08.27 | ₩120,582 | ₩124,659 | ₩118,637 | ₩123,506 | +2.42% | 1억 |
|---|
| 2026.08.26 | ₩116,424 | ₩118,396 | ₩114,842 | ₩118,342 | +1.65% | 7575.3만 |
|---|
| 2026.08.25 | ₩120,783 | ₩120,944 | ₩117,068 | ₩117,323 | -2.86% | 8185.4만 |
|---|
| 2026.08.24 | ₩119,174 | ₩119,241 | ₩114,185 | ₩117,028 | -1.80% | 9690.3만 |
|---|
| 2026.08.21 | ₩124,337 | ₩124,418 | ₩120,367 | ₩120,796 | -2.85% | 9167만 |
|---|
| 2026.08.20 | ₩123,211 | ₩124,297 | ₩120,501 | ₩123,559 | +0.28% | 8565.5만 |
|---|
| 2026.08.19 | ₩130,640 | ₩131,700 | ₩122,419 | ₩124,458 | -4.73% | 1.1억 |
|---|
| 2026.08.18 | ₩133,068 | ₩133,189 | ₩127,744 | ₩129,675 | -2.55% | 1.2억 |
|---|
| 2026.08.17 | ₩138,875 | ₩142,121 | ₩136,528 | ₩138,795 | -0.06% | 8861.7만 |
|---|
| 2026.08.14 | ₩140,122 | ₩143,328 | ₩136,863 | ₩137,467 | -1.90% | 9538.8만 |
|---|
| 2026.08.13 | ₩136,139 | ₩144,266 | ₩134,557 | ₩140,230 | +3.00% | 1.2억 |
|---|
| 2026.08.12 | ₩135,898 | ₩138,352 | ₩134,275 | ₩135,388 | -0.38% | 1.6억 |
|---|
| 2026.08.11 | ₩129,796 | ₩131,901 | ₩127,878 | ₩131,043 | +0.96% | 1.6억 |
|---|
| 2026.08.10 | ₩131,780 | ₩134,154 | ₩129,152 | ₩130,788 | -0.75% | 1억 |
|---|
| 2026.08.07 | ₩137,239 | ₩139,023 | ₩131,472 | ₩136,327 | -0.66% | 7676.1만 |
|---|
| 2026.08.06 | ₩131,727 | ₩138,647 | ₩128,213 | ₩133,859 | +1.62% | 7808.8만 |
|---|
| 2026.08.05 | ₩133,175 | ₩137,909 | ₩131,298 | ₩135,536 | +1.77% | 8538.8만 |
|---|
| 2026.08.04 | ₩127,730 | ₩135,978 | ₩126,496 | ₩135,267 | +5.90% | 1.2억 |
|---|
| 2026.08.03 | ₩118,557 | ₩122,956 | ₩114,828 | ₩122,044 | +2.94% | 9663.4만 |
|---|
| 2026.07.31 | ₩129,715 | ₩131,298 | ₩120,877 | ₩120,971 | -6.74% | 1.1억 |
|---|
| 2026.07.30 | ₩116,022 | ₩126,201 | ₩115,298 | ₩122,218 | +5.34% | 1.4억 |
|---|
| 2026.07.29 | ₩116,102 | ₩118,651 | ₩109,692 | ₩109,813 | -5.42% | 1.5억 |
|---|
| 2026.07.28 | ₩116,170 | ₩118,396 | ₩111,449 | ₩115,740 | -0.37% | 1.5억 |
|---|
| 2026.07.27 | ₩124,002 | ₩127,381 | ₩116,599 | ₩122,942 | -0.85% | 1.3억 |
|---|
| 2026.07.24 | ₩134,597 | ₩136,448 | ₩122,822 | ₩123,814 | -8.01% | 1.8억 |
|---|
| 2026.07.23 | ₩135,643 | ₩139,720 | ₩133,095 | ₩134,422 | -0.90% | 1.4억 |
|---|
| 2026.07.22 | ₩136,193 | ₩143,301 | ₩136,099 | ₩137,628 | +1.05% | 7843.1만 |
|---|
| 2026.07.21 | ₩138,392 | ₩142,617 | ₩135,750 | ₩141,423 | +2.19% | 1.1억 |
|---|
| 2026.07.20 | ₩130,868 | ₩135,428 | ₩129,983 | ₩130,171 | -0.53% | 8974.1만 |
|---|
| 2026.07.17 | ₩123,573 | ₩131,499 | ₩120,153 | ₩127,462 | +3.15% | 1.3억 |
|---|
| 2026.07.16 | ₩135,643 | ₩136,635 | ₩128,052 | ₩130,064 | -4.11% | 1.1억 |
|---|
| 2026.07.15 | ₩146,587 | ₩147,002 | ₩133,041 | ₩138,124 | -5.77% | 1.2억 |
|---|
| 2026.07.14 | ₩144,816 | ₩146,439 | ₩138,929 | ₩144,521 | -0.20% | 9112.9만 |
|---|
| 2026.07.13 | ₩142,134 | ₩142,389 | ₩136,515 | ₩138,298 | -2.70% | 1억 |
|---|
| 2026.07.10 | ₩146,962 | ₩148,665 | ₩144,105 | ₩147,311 | +0.24% | 7084.7만 |
|---|
| 2026.07.09 | ₩154,057 | ₩156,605 | ₩149,551 | ₩150,932 | -2.03% | 9935.3만 |
|---|
| 2026.07.08 | ₩145,245 | ₩148,183 | ₩140,028 | ₩147,847 | +1.79% | 1.1억 |
|---|
| 2026.07.07 | ₩155,975 | ₩156,203 | ₩145,245 | ₩148,048 | -5.08% | 1.4억 |
|---|
| 2026.07.06 | ₩164,384 | ₩170,727 | ₩162,975 | ₩163,887 | -0.30% | 8695만 |
|---|
| 2026.07.02 | ₩172,900 | ₩175,341 | ₩157,758 | ₩161,406 | -6.65% | 1.2억 |
|---|
| 2026.07.01 | ₩181,054 | ₩182,046 | ₩169,896 | ₩170,352 | -5.91% | 1.1억 |
|---|
| 2026.06.30 | ₩177,017 | ₩190,911 | ₩176,387 | ₩187,263 | +5.79% | 1.2억 |
|---|
| 2026.06.29 | ₩170,325 | ₩177,098 | ₩158,925 | ₩176,655 | +3.72% | 1.1억 |
|---|
| 2026.06.26 | ₩172,618 | ₩175,998 | ₩168,313 | ₩172,095 | -0.30% | 9947.5만 |
|---|
| 2026.06.25 | ₩187,397 | ₩188,725 | ₩168,192 | ₩178,197 | -4.91% | 1.2억 |
|---|
| 2026.06.24 | ₩178,439 | ₩182,502 | ₩171,599 | ₩176,561 | -1.05% | 1억 |
|---|
| 2026.06.23 | ₩173,986 | ₩185,050 | ₩172,068 | ₩177,406 | +1.97% | 1.3억 |
|---|
| 2026.06.22 | ₩186,579 | ₩189,704 | ₩182,677 | ₩189,020 | +1.31% | 1.3억 |
|---|
| 2026.06.18 | ₩176,776 | ₩181,698 | ₩171,532 | ₩179,699 | +1.65% | 2.3억 |
|---|
| 2026.06.17 | ₩163,418 | ₩167,911 | ₩158,335 | ₩162,412 | -0.62% | 1.2억 |
|---|
| 2026.06.16 | ₩167,790 | ₩172,605 | ₩155,572 | ₩156,980 | -6.44% | 1.3억 |
|---|
| 2026.06.15 | ₩173,664 | ₩177,849 | ₩169,869 | ₩171,478 | -1.26% | 1.3억 |
|---|
| 2026.06.12 | ₩157,477 | ₩171,129 | ₩154,674 | ₩167,066 | +6.09% | 1.5억 |
|---|
| 2026.06.11 | ₩152,246 | ₩160,186 | ₩148,209 | ₩156,860 | +3.03% | 1.9억 |
|---|
| 2026.06.10 | ₩142,201 | ₩149,537 | ₩140,712 | ₩143,556 | +0.95% | 1.2억 |
|---|
| 2026.06.09 | ₩151,535 | ₩152,890 | ₩133,390 | ₩144,736 | -4.49% | 1.5억 |
|---|
| 2026.06.08 | ₩148,867 | ₩150,932 | ₩143,046 | ₩147,888 | -0.66% | 1.4억 |
|---|
| 2026.06.05 | ₩142,805 | ₩142,805 | ₩131,874 | ₩133,001 | -6.87% | 1.5억 |
|---|
| 2026.06.04 | ₩145,380 | ₩151,737 | ₩144,146 | ₩149,913 | +3.12% | 7732.6만 |
|---|
| 2026.06.03 | ₩156,136 | ₩158,643 | ₩148,679 | ₩151,160 | -3.19% | 1.2억 |
|---|
| 2026.06.02 | ₩144,105 | ₩146,184 | ₩139,707 | ₩144,749 | +0.45% | 1.1억 |
|---|
| 2026.06.01 | ₩146,761 | ₩151,951 | ₩142,603 | ₩146,627 | -0.09% | 1.3억 |
|---|
| 2026.05.29 | ₩166,100 | ₩169,842 | ₩152,273 | ₩153,802 | -7.40% | 1.9억 |
|---|
| 2026.05.28 | ₩162,881 | ₩165,068 | ₩155,988 | ₩162,130 | -0.46% | 9732.1만 |
|---|
| 2026.05.27 | ₩166,824 | ₩168,005 | ₩156,913 | ₩163,311 | -2.11% | 9332.3만 |
|---|
| 2026.05.26 | ₩163,753 | ₩168,474 | ₩157,383 | ₩165,658 | +1.16% | 1.1억 |
|---|
| 2026.05.22 | ₩161,393 | ₩164,665 | ₩158,375 | ₩160,722 | -0.42% | 8266.3만 |
|---|
| 2026.05.21 | ₩156,350 | ₩160,146 | ₩151,777 | ₩158,925 | +1.65% | 1억 |
|---|
| 2026.05.20 | ₩155,867 | ₩163,539 | ₩153,963 | ₩159,542 | +2.36% | 1.7억 |
|---|
| 2026.05.19 | ₩143,475 | ₩151,643 | ₩137,333 | ₩148,598 | +3.57% | 1.5억 |
|---|
| 2026.05.18 | ₩152,179 | ₩154,955 | ₩139,277 | ₩145,071 | -4.67% | 1.5억 |
|---|
| 2026.05.15 | ₩147,244 | ₩148,290 | ₩140,847 | ₩145,876 | -0.93% | 1.4억 |
|---|
| 2026.05.14 | ₩153,775 | ₩159,019 | ₩151,777 | ₩155,478 | +1.11% | 1.2억 |
|---|
| 2026.05.13 | ₩166,435 | ₩167,643 | ₩156,122 | ₩161,326 | -3.07% | 1.2억 |
|---|
| 2026.05.12 | ₩166,784 | ₩171,384 | ₩154,231 | ₩161,755 | -3.02% | 1.7억 |
|---|
| 2026.05.11 | ₩175,528 | ₩178,036 | ₩166,194 | ₩173,597 | -1.10% | 1.8억 |
|---|
| 2026.05.08 | ₩149,953 | ₩175,113 | ₩149,939 | ₩167,535 | +11.73% | 2.3억 |
|---|
| 2026.05.07 | ₩148,893 | ₩153,574 | ₩146,385 | ₩147,016 | -1.26% | 1.2억 |
|---|
| 2026.05.06 | ₩148,840 | ₩152,219 | ₩142,939 | ₩151,562 | +1.83% | 1.6억 |
|---|
| 2026.05.05 | ₩134,798 | ₩148,169 | ₩134,221 | ₩145,044 | +7.60% | 2억 |
|---|
| 2026.05.04 | ₩133,014 | ₩133,873 | ₩128,213 | ₩128,454 | -3.43% | 1.2억 |
|---|
| 2026.05.01 | ₩124,994 | ₩134,718 | ₩124,203 | ₩133,604 | +6.89% | 1.6억 |
|---|
| 2026.04.30 | ₩128,213 | ₩128,334 | ₩122,714 | ₩126,711 | -1.17% | 1.6억 |
|---|
| 2026.04.29 | ₩115,526 | ₩127,341 | ₩115,164 | ₩127,073 | +10.00% | 2.4억 |
|---|
| 2026.04.28 | ₩109,008 | ₩113,447 | ₩108,364 | ₩113,353 | +3.99% | 1.5억 |
|---|
| 2026.04.27 | ₩112,213 | ₩116,813 | ₩110,792 | ₩113,983 | +1.58% | 1.8억 |
|---|
| 2026.04.24 | ₩110,242 | ₩114,292 | ₩106,782 | ₩110,698 | +0.41% | 2.8억 |
|---|
| 2026.04.23 | ₩88,649 | ₩91,573 | ₩87,737 | ₩89,561 | +1.03% | 1.6억 |
|---|
| 2026.04.22 | ₩91,117 | ₩92,230 | ₩87,147 | ₩87,536 | -3.93% | 9026.7만 |
|---|
| 2026.04.21 | ₩90,044 | ₩90,755 | ₩88,032 | ₩88,864 | -1.31% | 9140.2만 |
|---|
| 2026.04.20 | ₩91,801 | ₩92,820 | ₩86,463 | ₩88,113 | -4.02% | 9685.1만 |
|---|
| 2026.04.17 | ₩92,337 | ₩94,322 | ₩90,849 | ₩91,868 | -0.51% | 1.2억 |
|---|
| 2026.04.16 | ₩87,080 | ₩92,016 | ₩86,195 | ₩91,868 | +5.50% | 1.1억 |
|---|
| 2026.04.15 | ₩85,524 | ₩88,301 | ₩84,331 | ₩87,094 | +1.83% | 9205.2만 |
|---|
| 2026.04.14 | ₩87,389 | ₩87,416 | ₩83,271 | ₩85,578 | -2.07% | 1.1억 |
|---|
| 2026.04.13 | ₩83,392 | ₩88,046 | ₩83,392 | ₩87,416 | +4.82% | 1.1억 |
|---|
| 2026.04.10 | ₩82,507 | ₩85,015 | ₩81,474 | ₩83,660 | +1.40% | 9862.4만 |
|---|
| 2026.04.09 | ₩78,323 | ₩83,258 | ₩78,309 | ₩82,775 | +5.68% | 1.6억 |
|---|
| 2026.04.08 | ₩74,259 | ₩79,355 | ₩73,494 | ₩79,060 | +6.47% | 1.8억 |
|---|
| 2026.04.07 | ₩69,619 | ₩71,443 | ₩68,693 | ₩70,960 | +1.93% | 1.3억 |
|---|
| 2026.04.06 | ₩68,237 | ₩70,262 | ₩66,883 | ₩68,103 | -0.20% | 7997.9만 |
|---|
| 2026.04.02 | ₩61,773 | ₩67,714 | ₩61,746 | ₩67,567 | +9.38% | 1.2억 |
|---|
| 2026.04.01 | ₩60,351 | ₩65,407 | ₩60,324 | ₩64,415 | +6.73% | 1.3억 |
|---|
| 2026.03.31 | ₩56,261 | ₩59,319 | ₩55,791 | ₩59,185 | +5.20% | 9529.5만 |
|---|
| 2026.03.30 | ₩58,635 | ₩58,997 | ₩54,491 | ₩55,242 | -5.79% | 8459.6만 |
|---|
| 2026.03.27 | ₩58,501 | ₩59,185 | ₩57,481 | ₩57,843 | -1.12% | 7000.2만 |
|---|
| 2026.03.26 | ₩62,095 | ₩62,497 | ₩58,903 | ₩59,144 | -4.75% | 8284.1만 |
|---|
| 2026.03.25 | ₩61,491 | ₩64,174 | ₩60,955 | ₩63,275 | +2.90% | 9746.8만 |
|---|
| 2026.03.24 | ₩58,393 | ₩59,426 | ₩57,937 | ₩59,091 | +1.19% | 6532.4만 |
|---|
| 2026.03.23 | ₩59,681 | ₩60,968 | ₩58,661 | ₩59,024 | -1.10% | 8077.2만 |
|---|
| 2026.03.20 | ₩62,967 | ₩63,771 | ₩58,527 | ₩58,836 | -6.56% | 1.6억 |
|---|
| 2026.03.19 | ₩58,997 | ₩62,283 | ₩58,541 | ₩61,934 | +4.98% | 7405.2만 |
|---|
| 2026.03.18 | ₩59,278 | ₩61,304 | ₩59,077 | ₩60,392 | +1.88% | 7805.6만 |
|---|
| 2026.03.17 | ₩61,800 | ₩61,800 | ₩58,889 | ₩59,091 | -4.38% | 8906.2만 |
|---|
| 2026.03.16 | ₩64,254 | ₩65,944 | ₩61,277 | ₩61,371 | -4.49% | 1.1억 |
|---|
| 2026.03.13 | ₩61,652 | ₩62,564 | ₩60,874 | ₩61,384 | -0.44% | 6838.6만 |
|---|
| 2026.03.12 | ₩63,570 | ₩63,624 | ₩60,579 | ₩60,687 | -4.54% | 8511만 |
|---|
| 2026.03.11 | ₩62,792 | ₩65,488 | ₩62,578 | ₩64,348 | +2.48% | 7248.1만 |
|---|
| 2026.03.10 | ₩60,901 | ₩64,214 | ₩60,901 | ₩62,739 | +3.02% | 8523.3만 |
|---|
| 2026.03.09 | ₩57,320 | ₩61,371 | ₩55,845 | ₩61,129 | +6.64% | 8293.7만 |
|---|
| 2026.03.06 | ₩59,909 | ₩60,593 | ₩58,045 | ₩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 | ₩61,867 | ₩58,031 | ₩61,129 | +3.43% | 9662.8만 |
|---|
| 2026.03.03 | ₩58,259 | ₩58,594 | ₩56,516 | ₩57,803 | -0.78% | 8397.1만 |
|---|
| 2026.03.02 | ₩59,278 | ₩61,438 | ₩58,943 | ₩61,022 | +2.94% | 6070.5만 |
|---|
| 2026.02.27 | ₩59,627 | ₩62,443 | ₩59,547 | ₩61,169 | +2.59% | 7932.7만 |
|---|
| 2026.02.26 | ₩62,725 | ₩62,967 | ₩59,533 | ₩60,968 | -2.80% | 7145.8만 |
|---|
| 2026.02.25 | ₩61,813 | ₩62,993 | ₩60,459 | ₩62,873 | +1.71% | 7564.5만 |
|---|
| 2026.02.24 | ₩59,144 | ₩62,497 | ₩58,393 | ₩61,853 | +4.58% | 9887.2만 |
|---|
| 2026.02.23 | ₩59,131 | ₩59,748 | ₩57,910 | ₩58,514 | -1.04% | 5713.1만 |
|---|
| 2026.02.20 | ₩58,863 | ₩59,533 | ₩57,508 | ₩59,158 | +0.50% | 9074.4만 |
|---|
| 2026.02.19 | ₩60,284 | ₩60,579 | ₩58,903 | ₩59,842 | -0.73% | 7272.5만 |
|---|
| 2026.02.18 | ₩61,585 | ₩62,725 | ₩60,190 | ₩60,968 | -1.00% | 6530.6만 |
|---|
| 2026.02.17 | ₩61,599 | ₩62,806 | ₩60,968 | ₩61,934 | +0.54% | 6580.2만 |
|---|
| 2026.02.13 | ₩61,371 | ₩63,959 | ₩60,311 | ₩62,752 | +2.25% | 6974만 |
|---|
| 2026.02.12 | ₩64,106 | ₩65,649 | ₩61,947 | ₩62,336 | -2.76% | 8832.1만 |
|---|
| 2026.02.11 | ₩64,522 | ₩66,453 | ₩62,846 | ₩64,764 | +0.37% | 1.1억 |
|---|
| 2026.02.10 | ₩67,607 | ₩67,781 | ₩62,725 | ₩63,208 | -6.51% | 9983.3만 |
|---|
| 2026.02.09 | ₩66,507 | ₩68,693 | ₩63,825 | ₩67,379 | +1.31% | 9484.1만 |
|---|
| 2026.02.06 | ₩65,850 | ₩68,800 | ₩65,488 | ₩67,848 | +3.03% | 1.2억 |
|---|
| 2026.02.05 | ₩63,825 | ₩68,210 | ₩62,752 | ₩64,697 | +1.37% | 1.1억 |
|---|
| 2026.02.04 | ₩66,440 | ₩66,655 | ₩63,034 | ₩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 | ₩61,022 | ₩65,461 | +6.97% | 1억 |
|---|
| 2026.01.30 | ₩65,689 | ₩66,494 | ₩61,639 | ₩62,323 | -5.12% | 1.1억 |
|---|
| 2026.01.29 | ₩63,785 | ₩65,407 | ₩63,020 | ₩65,260 | +2.31% | 1.2억 |
|---|
| 2026.01.28 | ₩62,497 | ₩66,105 | ₩62,122 | ₩65,421 | +4.68% | 2억 |
|---|
| 2026.01.27 | ₩58,970 | ₩59,721 | ₩57,803 | ₩58,916 | -0.09% | 1.2억 |
|---|
| 2026.01.26 | ₩59,386 | ₩59,627 | ₩56,703 | ₩56,985 | -4.04% | 1.5억 |
|---|
| 2026.01.23 | ₩62,846 | ₩64,549 | ₩59,614 | ₩60,445 | -3.82% | 2.9억 |
|---|
| 2026.01.22 | ₩72,703 | ₩73,226 | ₩71,188 | ₩72,851 | +0.20% | 1.9억 |
|---|
| 2026.01.21 | ₩67,486 | ₩72,971 | ₩67,258 | ₩72,757 | +7.81% | 2.2억 |
|---|
| 2026.01.20 | ₩63,436 | ₩67,365 | ₩63,034 | ₩65,126 | +2.66% | 1.5억 |
|---|
| 2026.01.16 | ₩66,078 | ₩67,339 | ₩62,645 | ₩62,980 | -4.69% | 1.3억 |
|---|
| 2026.01.15 | ₩66,185 | ₩67,580 | ₩64,147 | ₩64,804 | -2.09% | 1.3억 |
|---|
| 2026.01.14 | ₩65,649 | ₩65,716 | ₩63,597 | ₩65,340 | -0.47% | 1.5억 |
|---|
| 2026.01.13 | ₩61,545 | ₩64,697 | ₩60,646 | ₩63,423 | +3.05% | 1.7억 |
|---|
| 2026.01.12 | ₩59,332 | ₩60,955 | ₩58,863 | ₩59,091 | -0.41% | 1억 |
|---|
| 2026.01.09 | ₩56,100 | ₩61,330 | ₩55,751 | ₩61,089 | +8.89% | 1.9억 |
|---|
| 2026.01.08 | ₩57,159 | ₩58,125 | ₩54,558 | ₩55,134 | -3.54% | 8824.2만 |
|---|
| 2026.01.07 | ₩53,887 | ₩59,775 | ₩53,807 | ₩57,173 | +6.10% | 1.7억 |
|---|
| 2026.01.06 | ₩53,458 | ₩54,061 | ₩52,237 | ₩53,699 | +0.45% | 6639.5만 |
|---|
| 2026.01.05 | ₩55,778 | ₩56,462 | ₩52,667 | ₩52,801 | -5.34% | 9666.5만 |
|---|
| 2026.01.02 | ₩50,655 | ₩53,458 | ₩50,641 | ₩52,814 | +4.26% | 9539.6만 |
|---|
| 2025.12.31 | ₩50,159 | ₩50,400 | ₩49,448 | ₩49,488 | -1.34% | 5152.5만 |
|---|
| 2025.12.30 | ₩49,501 | ₩51,312 | ₩49,381 | ₩50,025 | +1.06% | 6193.5만 |
|---|
| 2025.12.29 | ₩48,294 | ₩49,354 | ₩48,040 | ₩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 | ₩46,873 | ₩48,496 | +2.81% | 3744.4만 |
|---|
| 2025.12.23 | ₩48,603 | ₩49,354 | ₩48,321 | ₩48,750 | +0.30% | 3595.8만 |
|---|
| 2025.12.22 | ₩50,816 | ₩50,829 | ₩48,670 | ₩48,777 | -4.01% | 5168.5만 |
|---|
| 2025.12.19 | ₩48,925 | ₩50,400 | ₩48,871 | ₩49,381 | +0.93% | 1.6억 |
|---|
| 2025.12.18 | ₩50,132 | ₩50,279 | ₩47,838 | ₩48,657 | -2.94% | 6946.8만 |
|---|
| 2025.12.17 | ₩50,413 | ₩50,749 | ₩48,241 | ₩48,348 | -4.10% | 5479.2만 |
|---|
| 2025.12.16 | ₩50,400 | ₩50,910 | ₩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 | ₩52,640 | ₩53,686 | ₩50,454 | ₩50,709 | -3.67% | 8778.5만 |
|---|
| 2025.12.11 | ₩53,739 | ₩53,900 | ₩52,412 | ₩52,988 | -1.40% | 5909.7만 |
|---|
| 2025.12.10 | ₩53,793 | ₩54,973 | ₩52,157 | ₩54,692 | +1.67% | 7597.5만 |
|---|
| 2025.12.09 | ₩54,625 | ₩55,335 | ₩53,686 | ₩54,316 | -0.56% | 6187.7만 |
|---|
| 2025.12.08 | ₩56,247 | ₩56,489 | ₩53,243 | ₩54,048 | -3.91% | 9395.4만 |
|---|
| 2025.12.05 | ₩55,201 | ₩57,441 | ₩55,188 | ₩55,537 | +0.61% | 1억 |
|---|
| 2025.12.04 | ₩58,018 | ₩58,045 | ₩53,833 | ₩54,316 | -6.38% | 1.1억 |
|---|
| 2025.12.03 | ₩58,192 | ₩59,037 | ₩57,012 | ₩58,688 | +0.85% | 9195.7만 |
|---|
| 2025.12.02 | ₩54,276 | ₩58,581 | ₩53,713 | ₩58,299 | +7.41% | 1.7억 |
|---|
| 2025.12.01 | ₩53,458 | ₩54,155 | ₩53,109 | ₩53,659 | +0.38% | 7453.5만 |
|---|
| 2025.11.28 | ₩50,159 | ₩54,437 | ₩50,078 | ₩54,397 | +8.45% | 9580만 |
|---|
| 2025.11.26 | ₩48,549 | ₩49,944 | ₩48,455 | ₩49,367 | +1.69% | 5456.3만 |
|---|
| 2025.11.25 | ₩47,678 | ₩48,455 | ₩46,511 | ₩48,053 | +0.79% | 6220.3만 |
|---|
| 2025.11.24 | ₩46,900 | ₩48,496 | ₩46,524 | ₩47,999 | +2.34% | 1억 |
|---|
| 2025.11.21 | ₩44,942 | ₩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 | ₩47,946 | ₩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 | ₩51,044 | ₩51,232 | ₩50,092 | ₩50,816 | -0.45% | 5387.6만 |
|---|
| 2025.11.11 | ₩51,164 | ₩51,258 | ₩50,279 | ₩50,802 | -0.71% | 5374.2만 |
|---|
| 2025.11.10 | ₩52,211 | ₩53,015 | ₩50,923 | ₩51,567 | -1.23% | 7782만 |
|---|
| 2025.11.07 | ₩49,971 | ₩51,325 | ₩49,582 | ₩51,138 | +2.33% | 9552.1만 |
|---|
| 2025.11.06 | ₩51,419 | ₩53,431 | ₩49,354 | ₩49,944 | -2.87% | 7763만 |
|---|
| 2025.11.05 | ₩50,185 | ₩51,889 | ₩49,770 | ₩51,473 | +2.57% | 7463.2만 |
|---|
| 2025.11.04 | ₩51,151 | ₩51,299 | ₩49,126 | ₩49,662 | -2.91% | 1억 |
|---|
| 2025.11.03 | ₩53,981 | ₩54,249 | ₩52,372 | ₩52,975 | -1.86% | 6126.8만 |
|---|
| 2025.10.31 | ₩54,558 | ₩54,759 | ₩53,364 | ₩53,632 | -1.70% | 8047.1만 |
|---|
| 2025.10.30 | ₩54,947 | ₩55,563 | ₩53,793 | ₩53,860 | -1.98% | 8485.6만 |
|---|
| 2025.10.29 | ₩55,791 | ₩56,382 | ₩54,879 | ₩55,443 | -0.62% | 1.1억 |
|---|
| 2025.10.28 | ₩53,096 | ₩56,972 | ₩53,029 | ₩55,698 | +4.90% | 1.8억 |
|---|
| 2025.10.27 | ₩51,486 | ₩54,544 | ₩51,272 | ₩53,029 | +3.00% | 1.6억 |
|---|
| 2025.10.24 | ₩53,672 | ₩55,148 | ₩50,735 | ₩51,339 | -4.35% | 2.5억 |
|---|
| 2025.10.23 | ₩49,086 | ₩51,500 | ₩48,858 | ₩51,178 | +4.26% | 1.2억 |
|---|
| 2025.10.22 | ₩50,749 | ₩50,869 | ₩48,335 | ₩49,515 | -2.43% | 8710만 |
|---|
| 2025.10.21 | ₩51,151 | ₩51,433 | ₩50,521 | ₩51,124 | -0.05% | 7313.5만 |
|---|
| 2025.10.20 | ₩50,387 | ₩51,661 | ₩50,373 | ₩51,097 | +1.41% | 8023만 |
|---|
| 2025.10.17 | ₩48,764 | ₩51,473 | ₩48,388 | ₩49,636 | +1.79% | 1.2억 |
|---|
| 2025.10.16 | ₩49,823 | ₩50,990 | ₩48,831 | ₩49,408 | -0.83% | 8335.8만 |
|---|
| 2025.10.15 | ₩48,817 | ₩50,279 | ₩47,798 | ₩49,823 | +2.06% | 9924.3만 |
|---|
| 2025.10.14 | ₩48,281 | ₩49,019 | ₩46,524 | ₩47,785 | -1.03% | 1.2억 |
|---|
| 2025.10.13 | ₩48,871 | ₩50,306 | ₩48,657 | ₩49,917 | +2.14% | 1억 |
|---|
| 2025.10.10 | ₩51,580 | ₩53,176 | ₩48,683 | ₩48,777 | -5.43% | 1.8억 |
|---|