시장 데이터를 불러오는 중
전체 종목
쿨리크 & 소파 인더스트리스 과거 주가
Kulicke and Soffa Industries, Inc. - Common Stock · KLIC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kulicke and Soffa Industries, Inc. - Common Stock · KLIC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,499 | ₩123,940 | ₩120,400 | ₩122,912 | -0.48% | 26.3만 |
| 2026.10.08 | ₩123,873 | ₩127,627 | ₩119,732 | ₩121,455 | -1.95% | 62만 |
| 2026.10.07 | ₩127,240 | ₩128,950 | ₩125,129 | ₩126,839 | -0.31% | 41만 |
| 2026.10.06 | ₩135,014 | ₩135,776 | ₩129,805 | ₩130,806 | -3.12% | 55.2만 |
| 2026.10.05 | ₩133,598 | ₩136,177 | ₩131,114 | ₩131,888 | -1.28% | 72.3만 |
| 2026.10.02 | ₩131,247 | ₩136,083 | ₩131,047 | ₩134,614 | +2.56% | 68.4만 |
| 2026.10.01 | ₩126,251 | ₩128,723 | ₩124,755 | ₩128,282 | +1.61% | 74.7만 |
| 2026.09.30 | ₩125,904 | ₩127,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,904 |
| 0.00% |
| 108.3만 |
| 2026.09.29 | ₩125,129 | ₩126,906 | ₩124,354 | ₩125,196 | +0.05% | 37.2만 |
|---|
| 2026.09.28 | ₩121,549 | ₩122,765 | ₩118,156 | ₩122,471 | +0.76% | 68.2만 |
|---|
| 2026.09.25 | ₩119,559 | ₩122,578 | ₩118,891 | ₩121,803 | +1.88% | 47.1만 |
|---|
| 2026.09.24 | ₩119,532 | ₩120,560 | ₩117,568 | ₩118,183 | -1.13% | 118.9만 |
|---|
| 2026.09.23 | ₩118,009 | ₩122,698 | ₩115,324 | ₩121,362 | +2.84% | 78만 |
|---|
| 2026.09.22 | ₩111,477 | ₩119,625 | ₩109,606 | ₩119,612 | +7.30% | 173.4만 |
|---|
| 2026.09.21 | ₩114,175 | ₩114,175 | ₩110,408 | ₩112,318 | -1.63% | 75.7만 |
|---|
| 2026.09.18 | ₩109,994 | ₩111,450 | ₩108,778 | ₩111,063 | +0.97% | 147.8만 |
|---|
| 2026.09.17 | ₩109,139 | ₩111,891 | ₩107,736 | ₩109,433 | +0.27% | 75.3만 |
|---|
| 2026.09.16 | ₩107,442 | ₩108,738 | ₩104,610 | ₩106,267 | -1.09% | 44.4만 |
|---|
| 2026.09.15 | ₩107,589 | ₩108,271 | ₩104,784 | ₩105,252 | -2.17% | 68.4만 |
|---|
| 2026.09.14 | ₩108,538 | ₩110,515 | ₩106,080 | ₩106,133 | -2.22% | 89.8만 |
|---|
| 2026.09.11 | ₩113,200 | ₩115,604 | ₩112,452 | ₩115,057 | +1.64% | 36.6만 |
|---|
| 2026.09.10 | ₩108,952 | ₩111,824 | ₩108,471 | ₩110,835 | +1.73% | 52.1만 |
|---|
| 2026.09.09 | ₩109,954 | ₩112,732 | ₩109,914 | ₩111,918 | +1.79% | 44.3만 |
|---|
| 2026.09.08 | ₩110,087 | ₩112,171 | ₩108,885 | ₩110,969 | +0.80% | 53만 |
|---|
| 2026.09.04 | ₩107,376 | ₩109,313 | ₩106,774 | ₩109,032 | +1.54% | 64.2만 |
|---|
| 2026.09.03 | ₩103,328 | ₩105,666 | ₩100,990 | ₩105,292 | +1.90% | 54.1만 |
|---|
| 2026.09.02 | ₩104,343 | ₩106,467 | ₩103,234 | ₩105,465 | +1.08% | 53.3만 |
|---|
| 2026.09.01 | ₩104,958 | ₩105,145 | ₩102,714 | ₩104,250 | -0.67% | 56.5만 |
|---|
| 2026.08.31 | ₩109,353 | ₩111,891 | ₩106,147 | ₩106,948 | -2.20% | 73.6만 |
|---|
| 2026.08.28 | ₩111,904 | ₩112,211 | ₩107,536 | ₩108,244 | -3.27% | 55.6만 |
|---|
| 2026.08.27 | ₩114,963 | ₩116,219 | ₩112,011 | ₩113,106 | -1.62% | 60.1만 |
|---|
| 2026.08.26 | ₩112,118 | ₩114,028 | ₩111,704 | ₩113,387 | +1.13% | 86.9만 |
|---|
| 2026.08.25 | ₩112,959 | ₩114,188 | ₩111,517 | ₩112,919 | -0.04% | 65.5만 |
|---|
| 2026.08.24 | ₩112,158 | ₩113,534 | ₩109,887 | ₩111,557 | -0.54% | 56.2만 |
|---|
| 2026.08.21 | ₩116,232 | ₩116,299 | ₩111,784 | ₩114,549 | -1.45% | 68.5만 |
|---|
| 2026.08.20 | ₩114,616 | ₩116,820 | ₩112,906 | ₩113,721 | -0.78% | 89.3만 |
|---|
| 2026.08.19 | ₩124,822 | ₩124,822 | ₩114,215 | ₩115,270 | -7.65% | 128.8만 |
|---|
| 2026.08.18 | ₩126,278 | ₩128,175 | ₩119,919 | ₩122,978 | -2.61% | 98만 |
|---|
| 2026.08.17 | ₩133,598 | ₩138,114 | ₩133,051 | ₩135,949 | +1.76% | 106.1만 |
|---|
| 2026.08.14 | ₩126,238 | ₩132,596 | ₩126,238 | ₩132,369 | +4.86% | 50.2만 |
|---|
| 2026.08.13 | ₩126,745 | ₩130,018 | ₩125,931 | ₩127,974 | +0.97% | 59.2만 |
|---|
| 2026.08.12 | ₩126,492 | ₩128,803 | ₩125,583 | ₩127,106 | +0.49% | 76.1만 |
|---|
| 2026.08.11 | ₩118,436 | ₩122,805 | ₩117,769 | ₩121,589 | +2.66% | 61.6만 |
|---|
| 2026.08.10 | ₩123,753 | ₩124,154 | ₩115,217 | ₩115,551 | -6.63% | 98.7만 |
|---|
| 2026.08.07 | ₩124,234 | ₩126,465 | ₩120,627 | ₩121,976 | -1.82% | 104.5만 |
|---|
| 2026.08.06 | ₩119,318 | ₩125,904 | ₩110,435 | ₩121,108 | +1.50% | 138.7만 |
|---|
| 2026.08.05 | ₩123,833 | ₩130,913 | ₩123,486 | ₩125,356 | +1.23% | 125.3만 |
|---|
| 2026.08.04 | ₩124,368 | ₩126,305 | ₩121,950 | ₩125,370 | +0.81% | 96.4만 |
|---|
| 2026.08.03 | ₩114,643 | ₩123,032 | ₩112,585 | ₩120,440 | +5.06% | 139.4만 |
|---|
| 2026.07.31 | ₩123,499 | ₩127,413 | ₩116,700 | ₩119,158 | -3.52% | 149.4만 |
|---|
| 2026.07.30 | ₩118,797 | ₩123,726 | ₩117,087 | ₩117,982 | -0.69% | 132.8만 |
|---|
| 2026.07.29 | ₩118,744 | ₩119,158 | ₩109,192 | ₩110,689 | -6.78% | 183.3만 |
|---|
| 2026.07.28 | ₩125,102 | ₩125,102 | ₩116,232 | ₩121,469 | -2.90% | 117.2만 |
|---|
| 2026.07.27 | ₩136,337 | ₩139,302 | ₩125,263 | ₩131,207 | -3.76% | 124.7만 |
|---|
| 2026.07.24 | ₩141,493 | ₩143,056 | ₩132,450 | ₩135,362 | -4.33% | 62.1만 |
|---|
| 2026.07.23 | ₩139,423 | ₩144,445 | ₩139,396 | ₩141,707 | +1.64% | 65.2만 |
|---|
| 2026.07.22 | ₩140,064 | ₩145,554 | ₩140,064 | ₩141,066 | +0.72% | 84.2만 |
|---|
| 2026.07.21 | ₩140,091 | ₩145,140 | ₩138,461 | ₩144,993 | +3.50% | 73.3만 |
|---|
| 2026.07.20 | ₩132,824 | ₩136,684 | ₩131,608 | ₩133,665 | +0.63% | 62.6만 |
|---|
| 2026.07.17 | ₩126,064 | ₩134,240 | ₩123,246 | ₩129,871 | +3.02% | 96.8만 |
|---|
| 2026.07.16 | ₩137,379 | ₩139,837 | ₩130,553 | ₩132,276 | -3.71% | 88.4만 |
|---|
| 2026.07.15 | ₩151,058 | ₩153,756 | ₩136,617 | ₩143,497 | -5.01% | 97.8만 |
|---|
| 2026.07.14 | ₩150,443 | ₩150,791 | ₩144,352 | ₩147,064 | -2.25% | 62.7만 |
|---|
| 2026.07.13 | ₩147,264 | ₩148,253 | ₩140,745 | ₩142,255 | -3.40% | 69.4만 |
|---|
| 2026.07.10 | ₩145,701 | ₩153,462 | ₩143,457 | ₩151,499 | +3.98% | 61만 |
|---|
| 2026.07.09 | ₩148,747 | ₩153,609 | ₩147,064 | ₩148,800 | +0.04% | 75.5만 |
|---|
| 2026.07.08 | ₩140,625 | ₩144,699 | ₩135,455 | ₩139,236 | -0.99% | 136.8만 |
|---|
| 2026.07.07 | ₩149,201 | ₩152,808 | ₩141,106 | ₩141,426 | -5.21% | 136만 |
|---|
| 2026.07.06 | ₩166,407 | ₩168,544 | ₩156,562 | ₩159,781 | -3.98% | 101.8만 |
|---|
| 2026.07.02 | ₩178,403 | ₩178,403 | ₩156,762 | ₩162,079 | -9.15% | 159.9만 |
|---|
| 2026.07.01 | ₩170,762 | ₩181,408 | ₩168,892 | ₩178,750 | +4.68% | 157.5만 |
|---|
| 2026.06.30 | ₩172,993 | ₩180,073 | ₩169,933 | ₩178,683 | +3.29% | 112.7만 |
|---|
| 2026.06.29 | ₩164,109 | ₩175,825 | ₩159,073 | ₩172,485 | +5.10% | 127.3만 |
|---|
| 2026.06.26 | ₩168,103 | ₩172,846 | ₩164,977 | ₩167,275 | -0.49% | 349.4만 |
|---|
| 2026.06.25 | ₩173,260 | ₩178,216 | ₩165,605 | ₩175,651 | +1.38% | 163만 |
|---|
| 2026.06.24 | ₩169,706 | ₩172,859 | ₩161,892 | ₩164,684 | -2.96% | 177.8만 |
|---|
| 2026.06.23 | ₩152,127 | ₩173,193 | ₩152,127 | ₩169,787 | +11.61% | 233.2만 |
|---|
| 2026.06.22 | ₩164,056 | ₩167,155 | ₩157,002 | ₩165,939 | +1.15% | 171.5만 |
|---|
| 2026.06.18 | ₩162,306 | ₩167,168 | ₩161,838 | ₩162,800 | +0.30% | 180.6만 |
|---|
| 2026.06.17 | ₩160,823 | ₩163,655 | ₩155,172 | ₩155,640 | -3.22% | 87.1만 |
|---|
| 2026.06.16 | ₩152,781 | ₩166,647 | ₩152,714 | ₩156,655 | +2.54% | 172.9만 |
|---|
| 2026.06.15 | ₩156,121 | ₩157,577 | ₩150,443 | ₩154,211 | -1.22% | 90만 |
|---|
| 2026.06.12 | ₩149,602 | ₩153,983 | ₩146,944 | ₩151,125 | +1.02% | 69만 |
|---|
| 2026.06.11 | ₩141,373 | ₩149,615 | ₩138,220 | ₩149,375 | +5.66% | 67.5만 |
|---|
| 2026.06.10 | ₩135,803 | ₩144,005 | ₩133,999 | ₩136,297 | +0.36% | 60.1만 |
|---|
| 2026.06.09 | ₩140,518 | ₩146,276 | ₩128,856 | ₩137,112 | -2.42% | 68.5만 |
|---|
| 2026.06.08 | ₩137,566 | ₩138,795 | ₩133,598 | ₩136,925 | -0.47% | 73.7만 |
|---|
| 2026.06.05 | ₩138,795 | ₩139,930 | ₩130,018 | ₩131,127 | -5.52% | 89.4만 |
|---|
| 2026.06.04 | ₩138,968 | ₩146,129 | ₩137,673 | ₩143,631 | +3.35% | 48.5만 |
|---|
| 2026.06.03 | ₩145,768 | ₩146,890 | ₩140,919 | ₩144,806 | -0.66% | 77.3만 |
|---|
| 2026.06.02 | ₩141,173 | ₩147,985 | ₩138,768 | ₩144,753 | +2.54% | 90.6만 |
|---|
| 2026.06.01 | ₩135,896 | ₩140,104 | ₩132,249 | ₩138,047 | +1.58% | 96.5만 |
|---|
| 2026.05.29 | ₩140,919 | ₩143,684 | ₩135,255 | ₩136,110 | -3.41% | 127.5만 |
|---|
| 2026.05.28 | ₩139,770 | ₩142,402 | ₩134,039 | ₩139,930 | +0.11% | 107.5만 |
|---|
| 2026.05.27 | ₩146,382 | ₩146,783 | ₩137,927 | ₩141,079 | -3.62% | 91만 |
|---|
| 2026.05.26 | ₩143,884 | ₩145,821 | ₩139,863 | ₩145,033 | +0.80% | 73.1만 |
|---|
| 2026.05.22 | ₩136,377 | ₩141,400 | ₩135,228 | ₩139,463 | +2.26% | 55.1만 |
|---|
| 2026.05.21 | ₩134,600 | ₩137,967 | ₩131,648 | ₩135,041 | +0.33% | 83.6만 |
|---|
| 2026.05.20 | ₩132,743 | ₩135,669 | ₩128,469 | ₩135,228 | +1.87% | 64만 |
|---|
| 2026.05.19 | ₩129,577 | ₩132,169 | ₩125,984 | ₩130,406 | +0.64% | 114.2만 |
|---|
| 2026.05.18 | ₩137,673 | ₩139,155 | ₩131,621 | ₩132,730 | -3.59% | 105.6만 |
|---|
| 2026.05.15 | ₩134,346 | ₩136,831 | ₩131,314 | ₩136,310 | +1.46% | 87.5만 |
|---|
| 2026.05.14 | ₩139,182 | ₩140,705 | ₩134,948 | ₩139,049 | -0.10% | 65.1만 |
|---|
| 2026.05.13 | ₩134,480 | ₩140,585 | ₩131,394 | ₩139,289 | +3.58% | 103만 |
|---|
| 2026.05.12 | ₩136,337 | ₩136,804 | ₩128,242 | ₩130,913 | -3.98% | 97.2만 |
|---|
| 2026.05.11 | ₩137,138 | ₩139,423 | ₩135,949 | ₩139,302 | +1.58% | 112.1만 |
|---|
| 2026.05.08 | ₩134,213 | ₩139,904 | ₩133,371 | ₩137,138 | +2.18% | 147.7만 |
|---|
| 2026.05.07 | ₩141,613 | ₩142,949 | ₩122,631 | ₩131,114 | -7.41% | 271.2만 |
|---|
| 2026.05.06 | ₩125,530 | ₩127,280 | ₩122,230 | ₩125,276 | -0.20% | 118.8만 |
|---|
| 2026.05.05 | ₩118,156 | ₩123,740 | ₩117,996 | ₩122,083 | +3.32% | 64.7만 |
|---|
| 2026.05.04 | ₩115,351 | ₩117,889 | ₩114,509 | ₩117,354 | +1.74% | 63.3만 |
|---|
| 2026.05.01 | ₩114,122 | ₩116,473 | ₩112,612 | ₩115,324 | +1.05% | 60.7만 |
|---|
| 2026.04.30 | ₩112,906 | ₩115,698 | ₩110,822 | ₩114,215 | +1.16% | 68.1만 |
|---|
| 2026.04.29 | ₩111,290 | ₩112,639 | ₩110,047 | ₩111,811 | +0.47% | 43.4만 |
|---|
| 2026.04.28 | ₩110,221 | ₩114,683 | ₩108,872 | ₩110,849 | +0.57% | 58.1만 |
|---|
| 2026.04.27 | ₩117,261 | ₩117,969 | ₩113,160 | ₩115,498 | -1.50% | 63.6만 |
|---|
| 2026.04.24 | ₩119,652 | ₩119,679 | ₩115,377 | ₩117,167 | -2.08% | 88.1만 |
|---|
| 2026.04.23 | ₩114,309 | ₩115,324 | ₩110,982 | ₩113,093 | -1.06% | 34만 |
|---|
| 2026.04.22 | ₩114,389 | ₩115,110 | ₩111,784 | ₩113,814 | -0.50% | 50.7만 |
|---|
| 2026.04.21 | ₩112,185 | ₩114,335 | ₩111,316 | ₩112,105 | -0.07% | 51.7만 |
|---|
| 2026.04.20 | ₩109,647 | ₩111,984 | ₩108,204 | ₩111,437 | +1.63% | 52.3만 |
|---|
| 2026.04.17 | ₩108,765 | ₩112,826 | ₩106,534 | ₩109,379 | +0.56% | 73.6만 |
|---|
| 2026.04.16 | ₩105,973 | ₩107,215 | ₩105,131 | ₩106,414 | +0.42% | 64.9만 |
|---|
| 2026.04.15 | ₩105,626 | ₩106,975 | ₩103,315 | ₩106,654 | +0.97% | 64.9만 |
|---|
| 2026.04.14 | ₩105,465 | ₩107,229 | ₩103,101 | ₩106,734 | +1.20% | 58.6만 |
|---|
| 2026.04.13 | ₩102,633 | ₩105,278 | ₩102,420 | ₩104,170 | +1.50% | 50.3만 |
|---|
| 2026.04.10 | ₩105,358 | ₩108,164 | ₩103,061 | ₩103,475 | -1.79% | 92.4만 |
|---|
| 2026.04.09 | ₩97,009 | ₩103,208 | ₩97,009 | ₩102,593 | +5.76% | 94.6만 |
|---|
| 2026.04.08 | ₩94,378 | ₩97,784 | ₩94,284 | ₩96,662 | +2.42% | 94.7만 |
|---|
| 2026.04.07 | ₩88,834 | ₩90,584 | ₩87,712 | ₩89,742 | +1.02% | 48.5만 |
|---|
| 2026.04.06 | ₩87,044 | ₩89,462 | ₩85,561 | ₩88,994 | +2.24% | 41.1만 |
|---|
| 2026.04.02 | ₩84,746 | ₩88,914 | ₩84,159 | ₩85,601 | +1.01% | 67.6만 |
|---|
| 2026.04.01 | ₩88,647 | ₩91,092 | ₩88,220 | ₩88,540 | -0.12% | 40만 |
|---|
| 2026.03.31 | ₩84,199 | ₩88,006 | ₩84,065 | ₩87,792 | +4.27% | 57.8만 |
|---|
| 2026.03.30 | ₩87,779 | ₩87,779 | ₩81,807 | ₩82,542 | -5.97% | 47.8만 |
|---|
| 2026.03.27 | ₩85,281 | ₩87,805 | ₩84,733 | ₩86,403 | +1.32% | 45.1만 |
|---|
| 2026.03.26 | ₩89,422 | ₩90,103 | ₩86,096 | ₩86,496 | -3.27% | 46.3만 |
|---|
| 2026.03.25 | ₩92,227 | ₩93,469 | ₩90,838 | ₩91,906 | -0.35% | 42.4만 |
|---|
| 2026.03.24 | ₩85,989 | ₩91,292 | ₩85,989 | ₩90,891 | +5.70% | 56.1만 |
|---|
| 2026.03.23 | ₩89,168 | ₩89,796 | ₩86,750 | ₩87,231 | -2.17% | 50.9만 |
|---|
| 2026.03.20 | ₩89,181 | ₩89,261 | ₩83,638 | ₩85,347 | -4.30% | 104.5만 |
|---|
| 2026.03.19 | ₩84,987 | ₩90,237 | ₩82,756 | ₩89,181 | +4.94% | 40.5만 |
|---|
| 2026.03.18 | ₩88,447 | ₩89,569 | ₩86,857 | ₩87,805 | -0.72% | 34만 |
|---|
| 2026.03.17 | ₩88,353 | ₩90,223 | ₩87,779 | ₩88,647 | +0.33% | 57.4만 |
|---|
| 2026.03.16 | ₩88,166 | ₩89,676 | ₩86,991 | ₩88,366 | +0.23% | 44.2만 |
|---|
| 2026.03.13 | ₩86,109 | ₩87,872 | ₩85,428 | ₩85,989 | -0.14% | 56.3만 |
|---|
| 2026.03.12 | ₩86,162 | ₩86,162 | ₩83,998 | ₩84,680 | -1.72% | 40.3만 |
|---|
| 2026.03.11 | ₩86,884 | ₩88,113 | ₩86,162 | ₩87,605 | +0.83% | 41.6만 |
|---|
| 2026.03.10 | ₩86,897 | ₩89,569 | ₩85,721 | ₩87,445 | +0.63% | 79.9만 |
|---|
| 2026.03.09 | ₩80,017 | ₩87,592 | ₩79,216 | ₩87,431 | +9.27% | 107.4만 |
|---|
| 2026.03.06 | ₩81,153 | ₩83,718 | ₩80,953 | ₩82,115 | +1.19% | 68.7만 |
|---|
| 2026.03.05 | ₩88,874 | ₩89,943 | ₩83,678 | ₩84,800 | -4.58% | 51.8만 |
|---|
| 2026.03.04 | ₩90,210 | ₩91,506 | ₩88,981 | ₩90,504 | +0.33% | 55.7만 |
|---|
| 2026.03.03 | ₩89,342 | ₩89,756 | ₩86,830 | ₩88,460 | -0.99% | 84.8만 |
|---|
| 2026.03.02 | ₩91,359 | ₩94,618 | ₩91,359 | ₩93,870 | +2.75% | 71.3만 |
|---|
| 2026.02.27 | ₩92,414 | ₩94,298 | ₩91,158 | ₩93,135 | +0.78% | 65.7만 |
|---|
| 2026.02.26 | ₩97,063 | ₩97,223 | ₩91,679 | ₩94,485 | -2.66% | 63.5만 |
|---|
| 2026.02.25 | ₩96,462 | ₩97,383 | ₩94,284 | ₩97,183 | +0.75% | 54.2만 |
|---|
| 2026.02.24 | ₩92,681 | ₩96,649 | ₩92,681 | ₩95,113 | +2.62% | 62.1만 |
|---|
| 2026.02.23 | ₩94,511 | ₩94,685 | ₩90,958 | ₩92,281 | -2.36% | 36.9만 |
|---|
| 2026.02.20 | ₩92,548 | ₩95,113 | ₩92,454 | ₩94,645 | +2.27% | 55.3만 |
|---|
| 2026.02.19 | ₩90,851 | ₩94,391 | ₩89,916 | ₩92,788 | +2.13% | 88.2만 |
|---|
| 2026.02.18 | ₩96,181 | ₩96,595 | ₩91,679 | ₩92,147 | -4.19% | 65만 |
|---|
| 2026.02.17 | ₩93,937 | ₩96,569 | ₩92,027 | ₩95,874 | +2.06% | 57.3만 |
|---|
| 2026.02.13 | ₩96,088 | ₩98,452 | ₩94,511 | ₩95,674 | -0.43% | 111.7만 |
|---|
| 2026.02.12 | ₩100,015 | ₩100,790 | ₩95,513 | ₩96,288 | -3.73% | 95.5만 |
|---|
| 2026.02.11 | ₩101,378 | ₩103,528 | ₩98,332 | ₩100,015 | -1.34% | 103.7만 |
|---|
| 2026.02.10 | ₩97,811 | ₩100,990 | ₩95,834 | ₩99,975 | +2.21% | 114.1만 |
|---|
| 2026.02.09 | ₩94,645 | ₩97,517 | ₩93,510 | ₩97,410 | +2.92% | 124.3만 |
|---|
| 2026.02.06 | ₩89,769 | ₩94,792 | ₩88,527 | ₩94,738 | +5.54% | 175.2만 |
|---|
| 2026.02.05 | ₩76,598 | ₩88,887 | ₩76,157 | ₩88,700 | +15.80% | 280.7만 |
|---|
| 2026.02.04 | ₩77,092 | ₩78,481 | ₩72,630 | ₩74,367 | -3.53% | 105.5만 |
|---|
| 2026.02.03 | ₩77,746 | ₩78,294 | ₩74,941 | ₩76,411 | -1.72% | 69.3만 |
|---|
| 2026.02.02 | ₩75,609 | ₩77,426 | ₩75,222 | ₩77,359 | +2.31% | 74.7만 |
|---|
| 2026.01.30 | ₩77,119 | ₩79,189 | ₩76,130 | ₩76,584 | -0.69% | 91.6만 |
|---|
| 2026.01.29 | ₩78,495 | ₩79,042 | ₩76,143 | ₩78,615 | +0.15% | 67.3만 |
|---|
| 2026.01.28 | ₩79,002 | ₩80,098 | ₩77,519 | ₩77,933 | -1.35% | 55.5만 |
|---|
| 2026.01.27 | ₩77,746 | ₩78,414 | ₩77,038 | ₩77,666 | -0.10% | 33.8만 |
|---|
| 2026.01.26 | ₩76,825 | ₩78,187 | ₩76,157 | ₩76,892 | +0.09% | 51.8만 |
|---|
| 2026.01.23 | ₩79,269 | ₩79,683 | ₩76,330 | ₩76,878 | -3.02% | 45.4만 |
|---|
| 2026.01.22 | ₩79,911 | ₩80,151 | ₩78,628 | ₩79,496 | -0.52% | 56만 |
|---|
| 2026.01.21 | ₩77,012 | ₩79,764 | ₩76,718 | ₩79,430 | +3.14% | 57.2만 |
|---|
| 2026.01.20 | ₩75,876 | ₩78,040 | ₩75,222 | ₩75,783 | -0.12% | 46.9만 |
|---|
| 2026.01.16 | ₩79,764 | ₩79,870 | ₩76,598 | ₩76,878 | -3.62% | 69.1만 |
|---|
| 2026.01.15 | ₩78,107 | ₩79,603 | ₩76,771 | ₩79,042 | +1.20% | 127.6만 |
|---|
| 2026.01.14 | ₩73,525 | ₩76,411 | ₩72,991 | ₩75,516 | +2.71% | 102.7만 |
|---|
| 2026.01.13 | ₩75,329 | ₩76,063 | ₩73,485 | ₩74,019 | -1.74% | 87만 |
|---|
| 2026.01.12 | ₩74,140 | ₩77,386 | ₩73,806 | ₩75,235 | +1.48% | 94.6만 |
|---|
| 2026.01.09 | ₩72,136 | ₩74,420 | ₩71,642 | ₩73,939 | +2.50% | 60.1만 |
|---|
| 2026.01.08 | ₩71,535 | ₩74,754 | ₩69,812 | ₩72,069 | +0.75% | 93.9만 |
|---|
| 2026.01.07 | ₩70,439 | ₩72,203 | ₩70,292 | ₩72,123 | +2.39% | 59.9만 |
|---|
| 2026.01.06 | ₩69,638 | ₩72,924 | ₩69,638 | ₩71,615 | +2.84% | 96.4만 |
|---|
| 2026.01.05 | ₩65,804 | ₩68,756 | ₩65,804 | ₩68,569 | +4.20% | 124만 |
|---|
| 2026.01.02 | ₩62,531 | ₩64,588 | ₩62,291 | ₩64,588 | +3.29% | 67.1만 |
|---|
| 2025.12.31 | ₩61,957 | ₩62,117 | ₩60,795 | ₩60,861 | -1.77% | 27만 |
|---|
| 2025.12.30 | ₩61,930 | ₩62,157 | ₩61,462 | ₩61,957 | +0.04% | 22.1만 |
|---|
| 2025.12.29 | ₩62,037 | ₩62,772 | ₩61,449 | ₩61,836 | -0.32% | 24.9만 |
|---|
| 2025.12.26 | ₩62,291 | ₩62,985 | ₩61,836 | ₩62,451 | +0.26% | 24.1만 |
|---|
| 2025.12.24 | ₩62,291 | ₩62,544 | ₩61,796 | ₩62,050 | -0.39% | 11.4만 |
|---|
| 2025.12.23 | ₩61,623 | ₩62,211 | ₩61,155 | ₩61,917 | +0.48% | 23.3만 |
|---|
| 2025.12.22 | ₩62,237 | ₩63,119 | ₩61,663 | ₩61,796 | -0.71% | 38.7만 |
|---|
| 2025.12.19 | ₩60,541 | ₩61,756 | ₩60,474 | ₩60,995 | +0.75% | 109만 |
|---|
| 2025.12.18 | ₩61,703 | ₩62,865 | ₩60,714 | ₩60,928 | -1.26% | 61.3만 |
|---|
| 2025.12.17 | ₩62,638 | ₩63,333 | ₩59,980 | ₩61,128 | -2.41% | 75.2만 |
|---|
| 2025.12.16 | ₩63,920 | ₩64,254 | ₩61,836 | ₩62,478 | -2.26% | 44.4만 |
|---|
| 2025.12.15 | ₩64,655 | ₩65,069 | ₩62,785 | ₩63,867 | -1.22% | 57.1만 |
|---|
| 2025.12.12 | ₩65,230 | ₩65,550 | ₩63,867 | ₩64,228 | -1.54% | 60.5만 |
|---|
| 2025.12.11 | ₩65,537 | ₩65,978 | ₩64,321 | ₩65,604 | +0.10% | 35.4만 |
|---|
| 2025.12.10 | ₩65,283 | ₩66,245 | ₩64,495 | ₩66,165 | +1.35% | 68.3만 |
|---|
| 2025.12.09 | ₩64,268 | ₩65,510 | ₩63,453 | ₩65,457 | +1.85% | 42.5만 |
|---|
| 2025.12.08 | ₩65,764 | ₩67,046 | ₩64,321 | ₩64,829 | -1.42% | 95.9만 |
|---|
| 2025.12.05 | ₩64,041 | ₩66,231 | ₩64,027 | ₩64,775 | +1.15% | 83만 |
|---|
| 2025.12.04 | ₩62,197 | ₩66,151 | ₩62,197 | ₩63,546 | +2.17% | 113.7만 |
|---|
| 2025.12.03 | ₩60,274 | ₩62,999 | ₩59,993 | ₩62,785 | +4.17% | 63.2만 |
|---|
| 2025.12.02 | ₩60,033 | ₩60,848 | ₩59,352 | ₩60,287 | +0.42% | 136.8만 |
|---|
| 2025.12.01 | ₩59,913 | ₩60,554 | ₩59,566 | ₩59,819 | -0.16% | 55.7만 |
|---|
| 2025.11.28 | ₩60,260 | ₩60,461 | ₩59,365 | ₩60,260 | 0.00% | 39.9만 |
|---|
| 2025.11.26 | ₩58,123 | ₩61,182 | ₩57,709 | ₩60,060 | +3.33% | 147.9만 |
|---|
| 2025.11.25 | ₩56,560 | ₩58,457 | ₩55,237 | ₩58,190 | +2.88% | 83.2만 |
|---|
| 2025.11.24 | ₩54,877 | ₩56,680 | ₩54,503 | ₩55,505 | +1.14% | 79.4만 |
|---|
| 2025.11.21 | ₩52,579 | ₩55,505 | ₩52,365 | ₩54,610 | +3.86% | 97.4만 |
|---|
| 2025.11.20 | ₩53,434 | ₩55,264 | ₩51,657 | ₩52,138 | -2.43% | 151만 |
|---|
| 2025.11.19 | ₩47,730 | ₩48,612 | ₩47,009 | ₩47,142 | -1.23% | 67.6만 |
|---|
| 2025.11.18 | ₩47,329 | ₩48,144 | ₩46,781 | ₩47,503 | +0.37% | 50.5만 |
|---|
| 2025.11.17 | ₩49,293 | ₩49,654 | ₩47,236 | ₩47,610 | -3.41% | 51.2만 |
|---|
| 2025.11.14 | ₩48,745 | ₩50,068 | ₩48,171 | ₩49,640 | +1.84% | 32.4만 |
|---|
| 2025.11.13 | ₩51,537 | ₩51,751 | ₩49,694 | ₩50,255 | -2.49% | 27.5만 |
|---|
| 2025.11.12 | ₩51,991 | ₩52,646 | ₩51,737 | ₩52,098 | +0.21% | 30.4만 |
|---|
| 2025.11.11 | ₩51,684 | ₩52,031 | ₩51,190 | ₩51,631 | -0.10% | 24.2만 |
|---|
| 2025.11.10 | ₩52,739 | ₩52,739 | ₩51,911 | ₩52,365 | -0.71% | 27.8만 |
|---|
| 2025.11.07 | ₩50,482 | ₩51,404 | ₩49,654 | ₩51,337 | +1.69% | 30.1만 |
|---|
| 2025.11.06 | ₩52,726 | ₩53,274 | ₩51,297 | ₩51,323 | -2.66% | 30.1만 |
|---|
| 2025.11.05 | ₩51,283 | ₩53,153 | ₩51,283 | ₩52,766 | +2.89% | 42만 |
|---|
| 2025.11.04 | ₩52,419 | ₩52,566 | ₩51,070 | ₩51,283 | -2.17% | 36.9만 |
|---|
| 2025.11.03 | ₩53,474 | ₩53,781 | ₩52,673 | ₩53,728 | +0.47% | 47.8만 |
|---|
| 2025.10.31 | ₩52,779 | ₩53,942 | ₩52,352 | ₩53,340 | +1.06% | 32.9만 |
|---|
| 2025.10.30 | ₩53,220 | ₩53,648 | ₩52,526 | ₩52,860 | -0.68% | 49.2만 |
|---|
| 2025.10.29 | ₩54,262 | ₩54,984 | ₩52,178 | ₩53,047 | -2.24% | 56.7만 |
|---|
| 2025.10.28 | ₩53,942 | ₩55,371 | ₩53,608 | ₩54,756 | +1.51% | 34.6만 |
|---|
| 2025.10.27 | ₩54,863 | ₩55,464 | ₩54,289 | ₩54,543 | -0.58% | 32.3만 |
|---|
| 2025.10.24 | ₩54,262 | ₩54,997 | ₩53,554 | ₩54,516 | +0.47% | 45.5만 |
|---|
| 2025.10.23 | ₩51,163 | ₩53,728 | ₩51,163 | ₩53,661 | +4.88% | 39.7만 |
|---|
| 2025.10.22 | ₩52,993 | ₩53,447 | ₩50,615 | ₩51,444 | -2.92% | 39.2만 |
|---|
| 2025.10.21 | ₩52,739 | ₩53,394 | ₩52,459 | ₩53,300 | +1.06% | 54.1만 |
|---|
| 2025.10.20 | ₩52,632 | ₩53,741 | ₩52,632 | ₩52,900 | +0.51% | 66.5만 |
|---|
| 2025.10.17 | ₩52,686 | ₩53,153 | ₩51,550 | ₩51,911 | -1.47% | 62.7만 |
|---|
| 2025.10.16 | ₩54,169 | ₩54,476 | ₩52,726 | ₩53,087 | -2.00% | 44.8만 |
|---|
| 2025.10.15 | ₩54,075 | ₩54,716 | ₩53,287 | ₩53,514 | -1.04% | 61.4만 |
|---|
| 2025.10.14 | ₩51,978 | ₩54,222 | ₩51,764 | ₩53,501 | +2.93% | 47.1만 |
|---|
| 2025.10.13 | ₩53,033 | ₩53,848 | ₩52,419 | ₩53,487 | +0.86% | 31.8만 |
|---|
| 2025.10.10 | ₩54,569 | ₩54,850 | ₩50,936 | ₩51,003 | -6.54% | 38.8만 |
|---|