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 | ₩102,157 | ₩102,384 | ₩98,729 | ₩101,152 | -0.98% | 773.1만 |
| 2026.10.08 | ₩102,893 | ₩103,308 | ₩99,880 | ₩101,112 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,597 | ₩107,298 | ₩102,478 | ₩104,459 | -1.08% | 895만 |
| 2026.10.06 | ₩110,016 | ₩110,538 | ₩108,128 | ₩108,797 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,396 | ₩109,480 | ₩107,177 | ₩109,105 | +0.65% | 583만 |
| 2026.10.02 | ₩108,784 | ₩111,663 | ₩108,182 | ₩108,878 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,446 | ₩106,187 | ₩102,920 | ₩105,102 | +0.63% | 680.5만 |
| 2026.09.30 | ₩105,865 | ₩106,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,125 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩106,160 | ₩107,606 | ₩105,062 | ₩105,477 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩103,964 | ₩104,767 | ₩101,661 | ₩104,392 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,684 | ₩105,718 | ₩100,322 | ₩105,356 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩98,970 | ₩100,081 | ₩97,912 | ₩100,001 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,483 | ₩101,447 | ₩98,769 | ₩101,126 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩99,974 | ₩102,491 | ₩99,666 | ₩101,514 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩100,014 | ₩100,644 | ₩97,390 | ₩100,121 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,717 | ₩98,274 | ₩95,141 | ₩98,100 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,690 | ₩96,132 | ₩93,855 | ₩94,819 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩97,203 | ₩97,618 | ₩92,048 | ₩93,173 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩96,239 | ₩96,935 | ₩94,297 | ₩95,717 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩95,127 | ₩96,908 | ₩94,645 | ₩95,703 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,497 | ₩100,630 | ₩97,002 | ₩99,345 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,636 | ₩97,203 | ₩94,980 | ₩95,837 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩97,805 | ₩99,439 | ₩97,136 | ₩97,752 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩99,947 | ₩100,202 | ₩97,511 | ₩98,247 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,783 | ₩100,229 | ₩98,019 | ₩99,305 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩95,917 | ₩98,127 | ₩94,860 | ₩97,886 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,676 | ₩97,993 | ₩94,619 | ₩97,417 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩96,292 | ₩96,895 | ₩94,324 | ₩95,609 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,421 | ₩99,157 | ₩97,404 | ₩98,341 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩100,938 | ₩101,193 | ₩97,296 | ₩97,645 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩99,867 | ₩101,179 | ₩98,689 | ₩101,072 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩98,287 | ₩99,626 | ₩97,618 | ₩99,144 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩100,844 | ₩100,844 | ₩97,912 | ₩98,408 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩100,135 | ₩100,724 | ₩97,430 | ₩99,358 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩102,853 | ₩103,094 | ₩100,496 | ₩101,862 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,679 | ₩103,656 | ₩101,326 | ₩101,500 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩106,133 | ₩106,776 | ₩103,054 | ₩103,201 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,446 | ₩105,062 | ₩101,286 | ₩104,687 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩107,191 | ₩108,998 | ₩106,267 | ₩107,459 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩104,259 | ₩106,240 | ₩103,455 | ₩105,999 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,428 | ₩107,686 | ₩103,897 | ₩104,018 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩112,104 | ₩112,118 | ₩106,173 | ₩106,361 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩110,163 | ₩111,716 | ₩108,007 | ₩108,476 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,528 | ₩114,688 | ₩108,637 | ₩108,971 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩108,918 | ₩115,104 | ₩108,021 | ₩113,390 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,585 | ₩106,575 | ₩99,372 | ₩99,559 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩107,244 | ₩107,633 | ₩103,094 | ₩104,151 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,763 | ₩108,423 | ₩103,763 | ₩108,007 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,354 | ₩101,380 | ₩97,176 | ₩100,711 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩103,201 | ₩103,991 | ₩99,318 | ₩99,465 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩100,322 | ₩101,567 | ₩98,073 | ₩100,429 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,617 | ₩101,527 | ₩95,382 | ₩95,556 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩102,076 | ₩103,910 | ₩100,255 | ₩101,367 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,428 | ₩107,592 | ₩101,166 | ₩104,299 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,499 | ₩108,771 | ₩104,473 | ₩105,584 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,730 | ₩111,649 | ₩107,365 | ₩108,918 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,627 | ₩114,688 | ₩109,574 | ₩113,832 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩111,381 | ₩112,292 | ₩109,145 | ₩111,636 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,498 | ₩111,689 | ₩107,552 | ₩107,793 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,718 | ₩109,788 | ₩104,433 | ₩108,396 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩112,265 | ₩113,564 | ₩108,248 | ₩109,360 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩118,009 | ₩118,009 | ₩111,904 | ₩115,492 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩117,821 | ₩118,692 | ₩115,666 | ₩116,630 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,483 | ₩116,483 | ₩112,305 | ₩112,774 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,580 | ₩119,763 | ₩115,840 | ₩118,611 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,477 | ₩121,637 | ₩117,433 | ₩118,170 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩111,314 | ₩115,304 | ₩111,314 | ₩114,461 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,412 | ₩113,738 | ₩109,253 | ₩112,667 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,483 | ₩119,857 | ₩115,947 | ₩117,272 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩119,241 | ₩120,580 | ₩110,926 | ₩113,323 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩119,830 | ₩122,374 | ₩118,652 | ₩118,745 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩119,334 | ₩123,204 | ₩117,848 | ₩122,106 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩117,139 | ₩119,535 | ₩113,885 | ₩119,241 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩121,945 | ₩122,159 | ₩116,268 | ₩117,728 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩128,131 | ₩130,179 | ₩122,963 | ₩126,015 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩124,328 | ₩125,199 | ₩120,205 | ₩123,820 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩129,992 | ₩131,719 | ₩123,271 | ₩124,864 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩135,896 | ₩139,284 | ₩135,361 | ₩137,516 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,478 | ₩135,120 | ₩130,956 | ₩133,580 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩130,768 | ₩131,063 | ₩125,748 | ₩126,002 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩133,219 | ₩136,472 | ₩127,957 | ₩128,037 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩132,268 | ₩135,173 | ₩131,210 | ₩134,316 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,462 | ₩128,131 | ₩123,043 | ₩127,515 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩121,128 | ₩124,971 | ₩118,799 | ₩124,436 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩120,847 | ₩123,833 | ₩117,219 | ₩117,701 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,502 | ₩126,524 | ₩114,180 | ₩122,467 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩122,990 | ₩124,757 | ₩119,990 | ₩122,333 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩125,279 | ₩125,788 | ₩117,232 | ₩118,277 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩128,064 | ₩133,352 | ₩126,631 | ₩128,934 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩129,389 | ₩130,394 | ₩126,337 | ₩129,269 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,537 | ₩132,951 | ₩126,069 | ₩129,818 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩124,355 | ₩126,122 | ₩120,807 | ₩122,534 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩129,443 | ₩131,197 | ₩125,841 | ₩126,725 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,684 | ₩131,197 | ₩125,373 | ₩128,586 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩133,058 | ₩134,223 | ₩126,819 | ₩129,671 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩128,318 | ₩133,848 | ₩127,488 | ₩131,277 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩121,396 | ₩127,073 | ₩121,356 | ₩125,092 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,516 | ₩124,891 | ₩119,375 | ₩121,985 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩124,087 | ₩126,310 | ₩122,923 | ₩125,881 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩121,102 | ₩125,306 | ₩120,499 | ₩122,923 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩128,291 | ₩128,291 | ₩122,012 | ₩124,195 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩125,989 | ₩127,984 | ₩125,480 | ₩125,654 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩129,055 | ₩130,260 | ₩127,555 | ₩129,925 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩133,419 | ₩133,714 | ₩128,613 | ₩129,483 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩129,952 | ₩131,411 | ₩126,417 | ₩130,809 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩131,344 | ₩135,468 | ₩129,296 | ₩132,589 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,649 | ₩141,801 | ₩129,630 | ₩132,670 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩136,767 | ₩136,941 | ₩133,339 | ₩136,003 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩131,853 | ₩138,226 | ₩131,210 | ₩137,798 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,502 | ₩132,656 | ₩126,082 | ₩131,853 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩128,827 | ₩128,827 | ₩125,346 | ₩127,595 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩124,261 | ₩126,604 | ₩123,056 | ₩125,788 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩121,838 | ₩124,556 | ₩119,321 | ₩124,395 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩119,160 | ₩121,477 | ₩116,630 | ₩120,727 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩114,782 | ₩116,670 | ₩112,399 | ₩112,814 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩119,107 | ₩119,549 | ₩114,180 | ₩116,268 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩121,985 | ₩122,508 | ₩117,701 | ₩119,749 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩114,849 | ₩123,498 | ₩114,421 | ₩121,356 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,417 | ₩110,993 | ₩108,570 | ₩110,431 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,766 | ₩109,601 | ₩107,432 | ₩108,356 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,772 | ₩108,061 | ₩104,995 | ₩107,633 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,477 | ₩106,977 | ₩104,111 | ₩105,450 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩99,827 | ₩103,522 | ₩99,091 | ₩102,920 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩99,251 | ₩100,229 | ₩97,604 | ₩99,733 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,345 | ₩100,269 | ₩97,765 | ₩99,747 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,676 | ₩98,689 | ₩95,221 | ₩98,475 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩96,279 | ₩97,337 | ₩94,833 | ₩95,810 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,391 | ₩95,797 | ₩93,092 | ₩95,355 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,426 | ₩97,069 | ₩93,360 | ₩94,699 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,718 | ₩90,763 | ₩88,031 | ₩90,388 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,326 | ₩90,789 | ₩88,112 | ₩90,000 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,644 | ₩88,112 | ₩83,841 | ₩87,831 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,800 | ₩89,076 | ₩86,371 | ₩87,536 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩82,140 | ₩87,000 | ₩81,913 | ₩86,505 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,560 | ₩84,269 | ₩79,409 | ₩80,413 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩85,059 | ₩85,407 | ₩82,448 | ₩83,011 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,344 | ₩88,353 | ₩85,648 | ₩85,956 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,701 | ₩91,178 | ₩86,800 | ₩87,241 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,327 | ₩89,143 | ₩85,287 | ₩87,871 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩86,933 | ₩88,259 | ₩86,010 | ₩86,144 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,336 | ₩86,144 | ₩83,171 | ₩84,309 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩84,216 | ₩85,889 | ₩83,586 | ₩84,738 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,688 | ₩88,085 | ₩85,688 | ₩86,639 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩86,224 | ₩87,951 | ₩85,809 | ₩86,478 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩84,885 | ₩86,893 | ₩84,617 | ₩85,461 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩85,019 | ₩85,795 | ₩82,194 | ₩82,930 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,492 | ₩87,201 | ₩83,479 | ₩83,988 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,764 | ₩88,728 | ₩86,518 | ₩88,085 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩87,027 | ₩89,839 | ₩86,465 | ₩87,469 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩85,099 | ₩87,764 | ₩82,582 | ₩87,027 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩87,991 | ₩88,875 | ₩85,943 | ₩86,719 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,383 | ₩94,378 | ₩89,584 | ₩90,789 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩97,096 | ₩97,337 | ₩92,838 | ₩93,588 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,426 | ₩97,363 | ₩94,672 | ₩95,583 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,551 | ₩100,028 | ₩96,988 | ₩99,492 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩98,086 | ₩100,068 | ₩96,828 | ₩99,934 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,407 | ₩101,701 | ₩98,582 | ₩100,376 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩103,174 | ₩103,228 | ₩100,925 | ₩101,045 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,375 | ₩106,013 | ₩101,179 | ₩101,661 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩103,281 | ₩104,098 | ₩99,880 | ₩102,558 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩102,130 | ₩104,955 | ₩102,009 | ₩104,071 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩105,022 | ₩105,464 | ₩101,795 | ₩103,308 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩108,007 | ₩108,449 | ₩105,049 | ₩105,919 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩105,102 | ₩106,615 | ₩103,241 | ₩105,691 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,459 | ₩105,999 | ₩103,884 | ₩105,182 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,534 | ₩111,596 | ₩104,794 | ₩105,664 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,727 | ₩108,811 | ₩104,245 | ₩108,115 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩99,827 | ₩104,044 | ₩99,733 | ₩102,906 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,492 | ₩101,152 | ₩98,408 | ₩99,626 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,626 | ₩102,692 | ₩98,247 | ₩101,768 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩103,295 | ₩105,972 | ₩101,380 | ₩104,486 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩103,897 | ₩106,869 | ₩102,625 | ₩104,741 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩104,031 | ₩106,013 | ₩100,764 | ₩102,639 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩100,135 | ₩105,879 | ₩99,613 | ₩104,540 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩104,874 | ₩105,182 | ₩100,523 | ₩101,648 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩106,963 | ₩108,289 | ₩101,849 | ₩106,254 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩106,869 | ₩109,025 | ₩105,410 | ₩107,485 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,577 | ₩102,130 | ₩100,456 | ₩100,630 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩100,028 | ₩100,818 | ₩99,010 | ₩100,135 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,460 | ₩101,675 | ₩98,287 | ₩100,028 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩105,785 | ₩106,441 | ₩100,630 | ₩101,045 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩99,305 | ₩102,746 | ₩98,769 | ₩102,023 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩97,886 | ₩99,546 | ₩96,774 | ₩97,966 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩100,992 | ₩101,300 | ₩99,519 | ₩100,014 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,724 | ₩101,755 | ₩99,626 | ₩99,680 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩99,064 | ₩100,429 | ₩98,421 | ₩99,988 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,421 | ₩100,603 | ₩98,287 | ₩99,171 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩100,844 | ₩100,844 | ₩98,019 | ₩98,260 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩99,117 | ₩101,835 | ₩98,421 | ₩100,711 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩98,274 | ₩98,729 | ₩95,998 | ₩98,448 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩97,819 | ₩99,104 | ₩96,252 | ₩98,997 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,471 | ₩100,804 | ₩94,471 | ₩100,242 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,496 | ₩92,168 | ₩87,429 | ₩89,785 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,375 | ₩88,192 | ₩85,889 | ₩87,067 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,465 | ₩86,559 | ₩85,206 | ₩85,313 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,813 | ₩87,335 | ₩86,184 | ₩86,599 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩87,041 | ₩87,656 | ₩85,648 | ₩86,559 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,777 | ₩88,232 | ₩86,786 | ₩86,947 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩87,871 | ₩88,232 | ₩87,268 | ₩87,509 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩88,179 | ₩88,647 | ₩87,161 | ₩87,496 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,433 | ₩89,718 | ₩87,924 | ₩88,687 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩86,130 | ₩87,268 | ₩85,836 | ₩86,907 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,456 | ₩87,938 | ₩85,354 | ₩85,769 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,594 | ₩89,183 | ₩84,939 | ₩85,675 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,369 | ₩92,825 | ₩86,907 | ₩88,232 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩91,124 | ₩91,164 | ₩89,062 | ₩89,946 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩92,865 | ₩93,132 | ₩89,210 | ₩89,946 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,803 | ₩92,744 | ₩89,410 | ₩92,503 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,424 | ₩91,312 | ₩88,674 | ₩90,910 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,531 | ₩90,361 | ₩89,076 | ₩89,504 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,768 | ₩90,267 | ₩88,728 | ₩90,174 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,620 | ₩89,638 | ₩87,750 | ₩88,112 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,648 | ₩87,683 | ₩84,644 | ₩86,652 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,396 | ₩85,608 | ₩78,927 | ₩85,166 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩72,032 | ₩76,785 | ₩71,510 | ₩75,928 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,800 | ₩72,661 | ₩70,452 | ₩71,536 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,546 | ₩71,951 | ₩70,117 | ₩71,737 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,448 | ₩71,443 | ₩69,019 | ₩70,385 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,386 | ₩70,050 | ₩66,676 | ₩69,394 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,667 | ₩68,966 | ₩67,078 | ₩68,618 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,685 | ₩68,885 | ₩64,962 | ₩68,149 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,444 | ₩69,233 | ₩65,029 | ₩65,632 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩68,095 | ₩68,912 | ₩67,439 | ₩68,015 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,618 | ₩69,046 | ₩67,761 | ₩68,109 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,402 | ₩71,550 | ₩68,122 | ₩69,220 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,500 | ₩73,210 | ₩70,961 | ₩71,603 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,705 | ₩75,084 | ₩72,474 | ₩73,384 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,348 | ₩75,888 | ₩74,348 | ₩74,482 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩74,013 | ₩74,870 | ₩72,701 | ₩73,250 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,758 | ₩77,093 | ₩73,705 | ₩74,187 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩75,245 | ₩75,379 | ₩70,706 | ₩75,352 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩81,109 | ₩82,047 | ₩79,168 | ₩79,463 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩80,145 | ₩83,211 | ₩79,904 | ₩81,404 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩82,194 | ₩83,385 | ₩79,382 | ₩79,663 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩84,001 | ₩84,952 | ₩83,158 | ₩83,560 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩83,104 | ₩84,523 | ₩82,462 | ₩83,573 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩84,055 | ₩84,912 | ₩82,903 | ₩83,104 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩85,260 | ₩86,103 | ₩83,198 | ₩83,734 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,371 | ₩86,505 | ₩84,349 | ₩85,206 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,635 | ₩87,255 | ₩85,005 | ₩86,425 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,353 | ₩88,433 | ₩84,510 | ₩84,577 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩84,256 | ₩87,415 | ₩84,256 | ₩87,148 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,308 | ₩88,446 | ₩84,751 | ₩86,358 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,651 | ₩91,044 | ₩88,781 | ₩90,401 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,460 | ₩90,602 | ₩87,897 | ₩89,799 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,773 | ₩87,871 | ₩86,036 | ₩87,215 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,326 | ₩88,915 | ₩86,210 | ₩87,496 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,697 | ₩88,031 | ₩85,233 | ₩87,308 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,305 | ₩89,183 | ₩83,305 | ₩86,492 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩84,082 | ₩86,920 | ₩83,252 | ₩86,210 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,339 | ₩88,754 | ₩80,601 | ₩80,882 | -8.44% | 1255.5만 |
|---|