시장 데이터를 불러오는 중
전체 종목
마이크로칩 테크놀로지 과거 주가
Microchip Technology Incorporated - Common Stock · MCHP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Microchip Technology Incorporated - Common Stock · MCHP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,244 | ₩102,471 | ₩98,813 | ₩101,239 | -0.98% | 773.1만 |
| 2026.10.08 | ₩102,981 | ₩103,396 | ₩99,965 | ₩101,198 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,687 | ₩107,389 | ₩102,565 | ₩104,548 | -1.08% | 895만 |
| 2026.10.06 | ₩110,109 | ₩110,632 | ₩108,220 | ₩108,890 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,488 | ₩109,573 | ₩107,269 | ₩109,198 | +0.65% | 583만 |
| 2026.10.02 | ₩108,877 | ₩111,758 | ₩108,274 | ₩108,970 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,535 | ₩106,277 | ₩103,007 | ₩105,192 | +0.63% | 680.5만 |
| 2026.09.30 | ₩105,955 | ₩106,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,213 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩106,250 | ₩107,697 | ₩105,151 | ₩105,567 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩104,053 | ₩104,857 | ₩101,748 | ₩104,481 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,769 | ₩105,808 | ₩100,408 | ₩105,446 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩99,054 | ₩100,166 | ₩97,996 | ₩100,086 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,569 | ₩101,533 | ₩98,853 | ₩101,212 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩100,059 | ₩102,579 | ₩99,751 | ₩101,600 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩100,099 | ₩100,729 | ₩97,473 | ₩100,207 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,798 | ₩98,357 | ₩95,222 | ₩98,183 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,771 | ₩96,213 | ₩93,935 | ₩94,900 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩97,285 | ₩97,701 | ₩92,126 | ₩93,252 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩96,321 | ₩97,017 | ₩94,378 | ₩95,798 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩95,208 | ₩96,991 | ₩94,726 | ₩95,785 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,580 | ₩100,716 | ₩97,084 | ₩99,429 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,718 | ₩97,285 | ₩95,061 | ₩95,919 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩97,888 | ₩99,523 | ₩97,218 | ₩97,835 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩100,032 | ₩100,287 | ₩97,594 | ₩98,331 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,867 | ₩100,314 | ₩98,103 | ₩99,389 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩95,999 | ₩98,210 | ₩94,940 | ₩97,969 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,758 | ₩98,076 | ₩94,699 | ₩97,500 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩96,374 | ₩96,977 | ₩94,404 | ₩95,691 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,505 | ₩99,242 | ₩97,486 | ₩98,424 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩101,024 | ₩101,279 | ₩97,379 | ₩97,728 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩99,952 | ₩101,265 | ₩98,773 | ₩101,158 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩98,371 | ₩99,711 | ₩97,701 | ₩99,228 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩100,930 | ₩100,930 | ₩97,996 | ₩98,491 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩100,220 | ₩100,810 | ₩97,513 | ₩99,443 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩102,940 | ₩103,182 | ₩100,582 | ₩101,949 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,766 | ₩103,744 | ₩101,413 | ₩101,587 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩106,223 | ₩106,867 | ₩103,141 | ₩103,289 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,535 | ₩105,151 | ₩101,373 | ₩104,776 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩107,282 | ₩109,091 | ₩106,357 | ₩107,550 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩104,347 | ₩106,331 | ₩103,543 | ₩106,089 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,518 | ₩107,778 | ₩103,986 | ₩104,106 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩112,200 | ₩112,213 | ₩106,264 | ₩106,451 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩110,257 | ₩111,811 | ₩108,099 | ₩108,568 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,625 | ₩114,786 | ₩108,729 | ₩109,064 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩109,011 | ₩115,202 | ₩108,113 | ₩113,486 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,672 | ₩106,666 | ₩99,456 | ₩99,644 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩107,336 | ₩107,724 | ₩103,182 | ₩104,240 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,852 | ₩108,515 | ₩103,852 | ₩108,099 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,438 | ₩101,466 | ₩97,259 | ₩100,796 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩103,289 | ₩104,079 | ₩99,403 | ₩99,550 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩100,408 | ₩101,654 | ₩98,156 | ₩100,515 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,703 | ₩101,614 | ₩95,463 | ₩95,637 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩102,163 | ₩103,999 | ₩100,341 | ₩101,453 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,518 | ₩107,684 | ₩101,252 | ₩104,388 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,590 | ₩108,863 | ₩104,562 | ₩105,674 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,823 | ₩111,744 | ₩107,456 | ₩109,011 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,721 | ₩114,786 | ₩109,667 | ₩113,928 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩111,476 | ₩112,387 | ₩109,238 | ₩111,731 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,592 | ₩111,784 | ₩107,644 | ₩107,885 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,808 | ₩109,882 | ₩104,522 | ₩108,488 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩112,361 | ₩113,660 | ₩108,341 | ₩109,453 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩118,109 | ₩118,109 | ₩111,999 | ₩115,590 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩117,922 | ₩118,793 | ₩115,764 | ₩116,729 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,582 | ₩116,582 | ₩112,401 | ₩112,870 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,681 | ₩119,865 | ₩115,939 | ₩118,712 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,578 | ₩121,741 | ₩117,533 | ₩118,270 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩111,409 | ₩115,403 | ₩111,409 | ₩114,558 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,508 | ₩113,835 | ₩109,346 | ₩112,763 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,582 | ₩119,959 | ₩116,046 | ₩117,372 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩119,342 | ₩120,682 | ₩111,021 | ₩113,419 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩119,932 | ₩122,478 | ₩118,753 | ₩118,846 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩119,436 | ₩123,309 | ₩117,949 | ₩122,210 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩117,238 | ₩119,637 | ₩113,982 | ₩119,342 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩122,049 | ₩122,263 | ₩116,367 | ₩117,828 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩128,240 | ₩130,290 | ₩123,067 | ₩126,123 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩124,434 | ₩125,305 | ₩120,307 | ₩123,925 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩130,103 | ₩131,831 | ₩123,376 | ₩124,970 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩136,012 | ₩139,402 | ₩135,476 | ₩137,633 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,590 | ₩135,235 | ₩131,067 | ₩133,694 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩130,880 | ₩131,175 | ₩125,855 | ₩126,109 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩133,332 | ₩136,588 | ₩128,066 | ₩128,146 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩132,381 | ₩135,288 | ₩131,322 | ₩134,431 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,568 | ₩128,240 | ₩123,148 | ₩127,624 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩121,232 | ₩125,077 | ₩118,900 | ₩124,541 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩120,950 | ₩123,938 | ₩117,319 | ₩117,801 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,608 | ₩126,632 | ₩114,277 | ₩122,572 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩123,094 | ₩124,863 | ₩120,093 | ₩122,438 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩125,386 | ₩125,895 | ₩117,332 | ₩118,377 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩128,173 | ₩133,466 | ₩126,739 | ₩129,044 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩129,500 | ₩130,505 | ₩126,444 | ₩129,379 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,647 | ₩133,064 | ₩126,176 | ₩129,928 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩124,461 | ₩126,230 | ₩120,910 | ₩122,639 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩129,553 | ₩131,309 | ₩125,948 | ₩126,833 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,794 | ₩131,309 | ₩125,479 | ₩128,696 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩133,171 | ₩134,337 | ₩126,927 | ₩129,781 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩128,428 | ₩133,962 | ₩127,597 | ₩131,389 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩121,500 | ₩127,181 | ₩121,459 | ₩125,198 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,622 | ₩124,997 | ₩119,476 | ₩122,089 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩124,193 | ₩126,417 | ₩123,027 | ₩125,989 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩121,205 | ₩125,412 | ₩120,602 | ₩123,027 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩128,401 | ₩128,401 | ₩122,116 | ₩124,300 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩126,096 | ₩128,093 | ₩125,587 | ₩125,761 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩129,165 | ₩130,371 | ₩127,664 | ₩130,036 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩133,533 | ₩133,828 | ₩128,722 | ₩129,593 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩130,062 | ₩131,523 | ₩126,525 | ₩130,920 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩131,456 | ₩135,583 | ₩129,406 | ₩132,702 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,769 | ₩141,922 | ₩129,741 | ₩132,783 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩136,883 | ₩137,057 | ₩133,453 | ₩136,119 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩131,965 | ₩138,344 | ₩131,322 | ₩137,915 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,610 | ₩132,769 | ₩126,190 | ₩131,965 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩128,937 | ₩128,937 | ₩125,453 | ₩127,704 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩124,367 | ₩126,712 | ₩123,161 | ₩125,895 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩121,942 | ₩124,662 | ₩119,423 | ₩124,501 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩119,262 | ₩121,580 | ₩116,729 | ₩120,830 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩114,880 | ₩116,769 | ₩112,495 | ₩112,910 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩119,208 | ₩119,650 | ₩114,277 | ₩116,367 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩122,089 | ₩122,612 | ₩117,801 | ₩119,851 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩114,947 | ₩123,603 | ₩114,518 | ₩121,459 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,511 | ₩111,088 | ₩108,662 | ₩110,525 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,858 | ₩109,694 | ₩107,523 | ₩108,448 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,862 | ₩108,153 | ₩105,084 | ₩107,724 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,567 | ₩107,068 | ₩104,200 | ₩105,540 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩99,912 | ₩103,610 | ₩99,175 | ₩103,007 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩99,336 | ₩100,314 | ₩97,687 | ₩99,818 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,429 | ₩100,354 | ₩97,848 | ₩99,831 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,758 | ₩98,773 | ₩95,302 | ₩98,558 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩96,361 | ₩97,419 | ₩94,914 | ₩95,892 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,471 | ₩95,878 | ₩93,172 | ₩95,436 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,508 | ₩97,151 | ₩93,440 | ₩94,780 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,795 | ₩90,840 | ₩88,106 | ₩90,465 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,401 | ₩90,867 | ₩88,187 | ₩90,076 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,716 | ₩88,187 | ₩83,912 | ₩87,905 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,873 | ₩89,152 | ₩86,445 | ₩87,611 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩82,210 | ₩87,075 | ₩81,982 | ₩86,579 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,631 | ₩84,341 | ₩79,477 | ₩80,482 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩85,131 | ₩85,480 | ₩82,518 | ₩83,081 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,418 | ₩88,428 | ₩85,721 | ₩86,029 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,776 | ₩91,255 | ₩86,873 | ₩87,316 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,399 | ₩89,219 | ₩85,359 | ₩87,946 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩87,007 | ₩88,334 | ₩86,083 | ₩86,217 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,408 | ₩86,217 | ₩83,242 | ₩84,381 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩84,287 | ₩85,962 | ₩83,657 | ₩84,810 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,761 | ₩88,160 | ₩85,761 | ₩86,713 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩86,297 | ₩88,026 | ₩85,882 | ₩86,552 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩84,957 | ₩86,967 | ₩84,689 | ₩85,533 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩85,091 | ₩85,868 | ₩82,264 | ₩83,001 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,565 | ₩87,275 | ₩83,550 | ₩84,059 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,838 | ₩88,803 | ₩86,592 | ₩88,160 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩87,101 | ₩89,915 | ₩86,538 | ₩87,544 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩85,172 | ₩87,838 | ₩82,652 | ₩87,101 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩88,066 | ₩88,951 | ₩86,016 | ₩86,793 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,461 | ₩94,458 | ₩89,661 | ₩90,867 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩97,178 | ₩97,419 | ₩92,917 | ₩93,667 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,508 | ₩97,446 | ₩94,753 | ₩95,664 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,634 | ₩100,113 | ₩97,071 | ₩99,577 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩98,170 | ₩100,153 | ₩96,910 | ₩100,019 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,493 | ₩101,788 | ₩98,666 | ₩100,461 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩103,262 | ₩103,316 | ₩101,011 | ₩101,131 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,463 | ₩106,103 | ₩101,265 | ₩101,748 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩103,369 | ₩104,187 | ₩99,965 | ₩102,646 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩102,217 | ₩105,044 | ₩102,096 | ₩104,160 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩105,111 | ₩105,553 | ₩101,882 | ₩103,396 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩108,099 | ₩108,542 | ₩105,138 | ₩106,009 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩105,192 | ₩106,706 | ₩103,329 | ₩105,781 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,548 | ₩106,089 | ₩103,972 | ₩105,272 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,627 | ₩111,691 | ₩104,883 | ₩105,754 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,816 | ₩108,903 | ₩104,334 | ₩108,207 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩99,912 | ₩104,133 | ₩99,818 | ₩102,994 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,577 | ₩101,239 | ₩98,491 | ₩99,711 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,711 | ₩102,780 | ₩98,331 | ₩101,855 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩103,383 | ₩106,063 | ₩101,466 | ₩104,575 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩103,986 | ₩106,960 | ₩102,713 | ₩104,830 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩104,120 | ₩106,103 | ₩100,850 | ₩102,726 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩100,220 | ₩105,969 | ₩99,697 | ₩104,629 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩104,964 | ₩105,272 | ₩100,609 | ₩101,734 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩107,054 | ₩108,381 | ₩101,935 | ₩106,344 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩106,960 | ₩109,118 | ₩105,500 | ₩107,577 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,662 | ₩102,217 | ₩100,542 | ₩100,716 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩100,113 | ₩100,904 | ₩99,094 | ₩100,220 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,547 | ₩101,761 | ₩98,371 | ₩100,113 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩105,875 | ₩106,532 | ₩100,716 | ₩101,131 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩99,389 | ₩102,833 | ₩98,853 | ₩102,110 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩97,969 | ₩99,630 | ₩96,857 | ₩98,049 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩101,078 | ₩101,386 | ₩99,604 | ₩100,099 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,810 | ₩101,842 | ₩99,711 | ₩99,764 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩99,148 | ₩100,515 | ₩98,505 | ₩100,073 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,505 | ₩100,689 | ₩98,371 | ₩99,255 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩100,930 | ₩100,930 | ₩98,103 | ₩98,344 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩99,202 | ₩101,922 | ₩98,505 | ₩100,796 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩98,357 | ₩98,813 | ₩96,079 | ₩98,532 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩97,902 | ₩99,188 | ₩96,334 | ₩99,081 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,552 | ₩100,890 | ₩94,552 | ₩100,327 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,570 | ₩92,247 | ₩87,503 | ₩89,862 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,450 | ₩88,267 | ₩85,962 | ₩87,141 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,538 | ₩86,632 | ₩85,279 | ₩85,386 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,887 | ₩87,410 | ₩86,257 | ₩86,672 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩87,115 | ₩87,731 | ₩85,721 | ₩86,632 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,852 | ₩88,307 | ₩86,860 | ₩87,021 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩87,946 | ₩88,307 | ₩87,343 | ₩87,584 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩88,254 | ₩88,723 | ₩87,235 | ₩87,570 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,508 | ₩89,795 | ₩87,999 | ₩88,763 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩86,203 | ₩87,343 | ₩85,909 | ₩86,981 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,530 | ₩88,013 | ₩85,426 | ₩85,842 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,669 | ₩89,259 | ₩85,011 | ₩85,748 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,448 | ₩92,904 | ₩86,981 | ₩88,307 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩91,202 | ₩91,242 | ₩89,138 | ₩90,023 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩92,944 | ₩93,212 | ₩89,286 | ₩90,023 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,880 | ₩92,823 | ₩89,487 | ₩92,582 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,500 | ₩91,389 | ₩88,750 | ₩90,987 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,607 | ₩90,438 | ₩89,152 | ₩89,580 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,843 | ₩90,344 | ₩88,803 | ₩90,250 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,696 | ₩89,714 | ₩87,825 | ₩88,187 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,721 | ₩87,758 | ₩84,716 | ₩86,726 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,463 | ₩85,681 | ₩78,994 | ₩85,239 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩72,093 | ₩76,850 | ₩71,570 | ₩75,993 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,860 | ₩72,723 | ₩70,512 | ₩71,597 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,606 | ₩72,013 | ₩70,177 | ₩71,798 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,507 | ₩71,503 | ₩69,078 | ₩70,445 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,443 | ₩70,110 | ₩66,733 | ₩69,453 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,725 | ₩69,024 | ₩67,135 | ₩68,676 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,741 | ₩68,944 | ₩65,018 | ₩68,207 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,502 | ₩69,292 | ₩65,085 | ₩65,688 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩68,153 | ₩68,971 | ₩67,497 | ₩68,073 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,676 | ₩69,105 | ₩67,818 | ₩68,167 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,463 | ₩71,611 | ₩68,180 | ₩69,279 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,562 | ₩73,272 | ₩71,021 | ₩71,664 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,768 | ₩75,148 | ₩72,535 | ₩73,446 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,411 | ₩75,952 | ₩74,411 | ₩74,545 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩74,076 | ₩74,934 | ₩72,763 | ₩73,312 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,823 | ₩77,158 | ₩73,768 | ₩74,251 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩75,309 | ₩75,443 | ₩70,766 | ₩75,416 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩81,178 | ₩82,116 | ₩79,235 | ₩79,530 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩80,214 | ₩83,282 | ₩79,972 | ₩81,473 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩82,264 | ₩83,456 | ₩79,450 | ₩79,731 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩84,073 | ₩85,024 | ₩83,229 | ₩83,631 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩83,175 | ₩84,595 | ₩82,532 | ₩83,644 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩84,126 | ₩84,984 | ₩82,974 | ₩83,175 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩85,332 | ₩86,177 | ₩83,269 | ₩83,805 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,445 | ₩86,579 | ₩84,421 | ₩85,279 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,708 | ₩87,329 | ₩85,078 | ₩86,498 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,428 | ₩88,508 | ₩84,582 | ₩84,649 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩84,327 | ₩87,490 | ₩84,327 | ₩87,222 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,383 | ₩88,522 | ₩84,823 | ₩86,431 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,728 | ₩91,121 | ₩88,857 | ₩90,478 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,535 | ₩90,679 | ₩87,972 | ₩89,875 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,847 | ₩87,946 | ₩86,110 | ₩87,289 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,401 | ₩88,991 | ₩86,284 | ₩87,570 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,771 | ₩88,106 | ₩85,306 | ₩87,383 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,376 | ₩89,259 | ₩83,376 | ₩86,565 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩84,153 | ₩86,994 | ₩83,322 | ₩86,284 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,415 | ₩88,830 | ₩80,669 | ₩80,951 | -8.44% | 1255.5만 |
|---|