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 | ₩102,364 | ₩102,592 | ₩98,930 | ₩101,358 | -0.98% | 773.1만 |
| 2026.10.08 | ₩103,102 | ₩103,518 | ₩100,083 | ₩101,318 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,812 | ₩107,516 | ₩102,686 | ₩104,672 | -1.08% | 895만 |
| 2026.10.06 | ₩110,239 | ₩110,762 | ₩108,348 | ₩109,018 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,616 | ₩109,703 | ₩107,395 | ₩109,327 | +0.65% | 583만 |
| 2026.10.02 | ₩109,005 | ₩111,889 | ₩108,401 | ₩109,099 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,658 | ₩106,402 | ₩103,129 | ₩105,316 | +0.63% | 680.5만 |
| 2026.09.30 | ₩106,080 | ₩106,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,336 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩106,375 | ₩107,824 | ₩105,275 | ₩105,691 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩104,175 | ₩104,980 | ₩101,868 | ₩104,605 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,888 | ₩105,933 | ₩100,526 | ₩105,571 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩99,171 | ₩100,285 | ₩98,111 | ₩100,204 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,687 | ₩101,653 | ₩98,970 | ₩101,331 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩100,177 | ₩102,699 | ₩99,869 | ₩101,720 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩100,218 | ₩100,848 | ₩97,588 | ₩100,325 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,911 | ₩98,473 | ₩95,334 | ₩98,299 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,884 | ₩96,327 | ₩94,046 | ₩95,012 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩97,400 | ₩97,816 | ₩92,235 | ₩93,362 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩96,434 | ₩97,132 | ₩94,489 | ₩95,911 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩95,321 | ₩97,105 | ₩94,838 | ₩95,898 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,695 | ₩100,835 | ₩97,199 | ₩99,547 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,830 | ₩97,400 | ₩95,173 | ₩96,032 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩98,004 | ₩99,641 | ₩97,333 | ₩97,950 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩100,150 | ₩100,405 | ₩97,709 | ₩98,447 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,983 | ₩100,432 | ₩98,219 | ₩99,506 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩96,112 | ₩98,326 | ₩95,052 | ₩98,084 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,871 | ₩98,192 | ₩94,811 | ₩97,615 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩96,488 | ₩97,092 | ₩94,516 | ₩95,804 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,621 | ₩99,359 | ₩97,601 | ₩98,541 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩101,143 | ₩101,398 | ₩97,494 | ₩97,843 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩100,070 | ₩101,385 | ₩98,889 | ₩101,277 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩98,487 | ₩99,828 | ₩97,816 | ₩99,345 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩101,049 | ₩101,049 | ₩98,111 | ₩98,608 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩100,338 | ₩100,929 | ₩97,628 | ₩99,560 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩103,062 | ₩103,303 | ₩100,700 | ₩102,069 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,887 | ₩103,867 | ₩101,532 | ₩101,707 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩106,349 | ₩106,993 | ₩103,263 | ₩103,411 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,658 | ₩105,275 | ₩101,492 | ₩104,900 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩107,408 | ₩109,220 | ₩106,483 | ₩107,677 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩104,470 | ₩106,456 | ₩103,665 | ₩106,214 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,644 | ₩107,905 | ₩104,108 | ₩104,229 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩112,332 | ₩112,346 | ₩106,389 | ₩106,577 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩110,387 | ₩111,943 | ₩108,227 | ₩108,696 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,760 | ₩114,921 | ₩108,857 | ₩109,193 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩109,139 | ₩115,337 | ₩108,240 | ₩113,620 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,793 | ₩106,791 | ₩99,574 | ₩99,761 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩107,462 | ₩107,851 | ₩103,303 | ₩104,363 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,974 | ₩108,643 | ₩103,974 | ₩108,227 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,554 | ₩101,586 | ₩97,373 | ₩100,915 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩103,411 | ₩104,202 | ₩99,520 | ₩99,667 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩100,526 | ₩101,774 | ₩98,272 | ₩100,633 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,821 | ₩101,734 | ₩95,576 | ₩95,750 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩102,284 | ₩104,122 | ₩100,459 | ₩101,573 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,644 | ₩107,811 | ₩101,371 | ₩104,511 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,717 | ₩108,992 | ₩104,685 | ₩105,799 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,951 | ₩111,876 | ₩107,583 | ₩109,139 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,850 | ₩114,921 | ₩109,797 | ₩114,063 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩111,608 | ₩112,520 | ₩109,367 | ₩111,863 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,722 | ₩111,916 | ₩107,771 | ₩108,012 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,933 | ₩110,011 | ₩104,645 | ₩108,616 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩112,493 | ₩113,795 | ₩108,468 | ₩109,582 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩118,249 | ₩118,249 | ₩112,131 | ₩115,726 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩118,061 | ₩118,933 | ₩115,901 | ₩116,867 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,719 | ₩116,719 | ₩112,533 | ₩113,003 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,819 | ₩120,006 | ₩116,075 | ₩118,852 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,718 | ₩121,884 | ₩117,672 | ₩118,410 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩111,541 | ₩115,539 | ₩111,541 | ₩114,693 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,641 | ₩113,969 | ₩109,475 | ₩112,896 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,719 | ₩120,100 | ₩116,183 | ₩117,511 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩119,483 | ₩120,824 | ₩111,152 | ₩113,553 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩120,073 | ₩122,622 | ₩118,893 | ₩118,987 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩119,577 | ₩123,454 | ₩118,088 | ₩122,354 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩117,377 | ₩119,778 | ₩114,116 | ₩119,483 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩122,193 | ₩122,408 | ₩116,505 | ₩117,967 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩128,391 | ₩130,444 | ₩123,213 | ₩126,271 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩124,581 | ₩125,453 | ₩120,449 | ₩124,071 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩130,256 | ₩131,987 | ₩123,521 | ₩125,118 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩136,172 | ₩139,567 | ₩135,636 | ₩137,796 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,745 | ₩135,394 | ₩131,222 | ₩133,851 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩131,034 | ₩131,329 | ₩126,003 | ₩126,258 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩133,489 | ₩136,749 | ₩128,217 | ₩128,297 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩132,537 | ₩135,448 | ₩131,477 | ₩134,589 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,715 | ₩128,391 | ₩123,293 | ₩127,774 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩121,375 | ₩125,225 | ₩119,040 | ₩124,688 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩121,093 | ₩124,085 | ₩117,457 | ₩117,940 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,755 | ₩126,781 | ₩114,412 | ₩122,716 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩123,239 | ₩125,010 | ₩120,234 | ₩122,582 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩125,534 | ₩126,043 | ₩117,470 | ₩118,517 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩128,324 | ₩133,623 | ₩126,889 | ₩129,196 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩129,652 | ₩130,658 | ₩126,593 | ₩129,531 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,800 | ₩133,221 | ₩126,325 | ₩130,082 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩124,608 | ₩126,379 | ₩121,053 | ₩122,783 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩129,706 | ₩131,463 | ₩126,097 | ₩126,982 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,947 | ₩131,463 | ₩125,627 | ₩128,847 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩133,328 | ₩134,495 | ₩127,076 | ₩129,934 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩128,579 | ₩134,120 | ₩127,747 | ₩131,544 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩121,643 | ₩127,331 | ₩121,603 | ₩125,346 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,769 | ₩125,144 | ₩119,617 | ₩122,233 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩124,339 | ₩126,567 | ₩123,172 | ₩126,137 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩121,348 | ₩125,560 | ₩120,744 | ₩123,172 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩128,552 | ₩128,552 | ₩122,260 | ₩124,447 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩126,245 | ₩128,244 | ₩125,735 | ₩125,909 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩129,317 | ₩130,524 | ₩127,814 | ₩130,189 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩133,690 | ₩133,986 | ₩128,874 | ₩129,746 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩130,216 | ₩131,678 | ₩126,674 | ₩131,074 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩131,611 | ₩135,743 | ₩129,558 | ₩132,859 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,935 | ₩142,089 | ₩129,894 | ₩132,939 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩137,044 | ₩137,219 | ₩133,610 | ₩136,280 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩132,121 | ₩138,507 | ₩131,477 | ₩138,077 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,761 | ₩132,926 | ₩126,338 | ₩132,121 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩129,089 | ₩129,089 | ₩125,601 | ₩127,854 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩124,514 | ₩126,862 | ₩123,306 | ₩126,043 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩122,086 | ₩124,809 | ₩119,563 | ₩124,648 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩119,402 | ₩121,723 | ₩116,867 | ₩120,972 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩115,015 | ₩116,907 | ₩112,627 | ₩113,043 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩119,349 | ₩119,791 | ₩114,412 | ₩116,505 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩122,233 | ₩122,756 | ₩117,940 | ₩119,993 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩115,082 | ₩123,749 | ₩114,653 | ₩121,603 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,642 | ₩111,219 | ₩108,790 | ₩110,655 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,985 | ₩109,823 | ₩107,650 | ₩108,576 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,986 | ₩108,281 | ₩105,208 | ₩107,851 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,691 | ₩107,194 | ₩104,323 | ₩105,664 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩100,030 | ₩103,733 | ₩99,292 | ₩103,129 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩99,453 | ₩100,432 | ₩97,803 | ₩99,936 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,547 | ₩100,472 | ₩97,964 | ₩99,949 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,871 | ₩98,889 | ₩95,415 | ₩98,675 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩96,474 | ₩97,534 | ₩95,026 | ₩96,005 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,583 | ₩95,991 | ₩93,281 | ₩95,549 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,622 | ₩97,266 | ₩93,550 | ₩94,891 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,901 | ₩90,947 | ₩88,210 | ₩90,571 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,505 | ₩90,974 | ₩88,291 | ₩90,182 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,816 | ₩88,291 | ₩84,011 | ₩88,009 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,976 | ₩89,257 | ₩86,547 | ₩87,714 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩82,307 | ₩87,177 | ₩82,079 | ₩86,681 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,729 | ₩84,440 | ₩79,570 | ₩80,576 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩85,232 | ₩85,581 | ₩82,616 | ₩83,179 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,520 | ₩88,532 | ₩85,822 | ₩86,131 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,881 | ₩91,363 | ₩86,976 | ₩87,419 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,500 | ₩89,324 | ₩85,460 | ₩88,049 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩87,110 | ₩88,438 | ₩86,184 | ₩86,319 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,507 | ₩86,319 | ₩83,340 | ₩84,481 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩84,387 | ₩86,064 | ₩83,756 | ₩84,910 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,862 | ₩88,264 | ₩85,862 | ₩86,815 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩86,399 | ₩88,130 | ₩85,983 | ₩86,654 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩85,057 | ₩87,070 | ₩84,789 | ₩85,634 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩85,192 | ₩85,970 | ₩82,361 | ₩83,099 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,667 | ₩87,378 | ₩83,649 | ₩84,159 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,942 | ₩88,908 | ₩86,694 | ₩88,264 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩87,204 | ₩90,021 | ₩86,641 | ₩87,647 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩85,272 | ₩87,942 | ₩82,750 | ₩87,204 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩88,170 | ₩89,055 | ₩86,117 | ₩86,895 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,570 | ₩94,569 | ₩89,766 | ₩90,974 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩97,293 | ₩97,534 | ₩93,027 | ₩93,778 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,622 | ₩97,561 | ₩94,865 | ₩95,777 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,749 | ₩100,231 | ₩97,186 | ₩99,694 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩98,286 | ₩100,271 | ₩97,025 | ₩100,137 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,613 | ₩101,908 | ₩98,782 | ₩100,580 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩103,384 | ₩103,437 | ₩101,130 | ₩101,251 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,585 | ₩106,228 | ₩101,385 | ₩101,868 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩103,491 | ₩104,309 | ₩100,083 | ₩102,767 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩102,337 | ₩105,168 | ₩102,217 | ₩104,283 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩105,235 | ₩105,678 | ₩102,002 | ₩103,518 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩108,227 | ₩108,670 | ₩105,262 | ₩106,134 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩105,316 | ₩106,832 | ₩103,451 | ₩105,906 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,672 | ₩106,214 | ₩104,095 | ₩105,396 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,756 | ₩111,822 | ₩105,007 | ₩105,879 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,940 | ₩109,032 | ₩104,457 | ₩108,334 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩100,030 | ₩104,256 | ₩99,936 | ₩103,115 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,694 | ₩101,358 | ₩98,608 | ₩99,828 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,828 | ₩102,901 | ₩98,447 | ₩101,975 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩103,504 | ₩106,188 | ₩101,586 | ₩104,698 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩104,108 | ₩107,087 | ₩102,834 | ₩104,953 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩104,242 | ₩106,228 | ₩100,969 | ₩102,847 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩100,338 | ₩106,094 | ₩99,815 | ₩104,752 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩105,088 | ₩105,396 | ₩100,727 | ₩101,854 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩107,180 | ₩108,509 | ₩102,056 | ₩106,469 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩107,087 | ₩109,246 | ₩105,624 | ₩107,704 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,781 | ₩102,337 | ₩100,660 | ₩100,835 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩100,231 | ₩101,022 | ₩99,211 | ₩100,338 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,666 | ₩101,881 | ₩98,487 | ₩100,231 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩106,000 | ₩106,657 | ₩100,835 | ₩101,251 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩99,506 | ₩102,954 | ₩98,970 | ₩102,230 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩98,084 | ₩99,748 | ₩96,971 | ₩98,165 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩101,197 | ₩101,505 | ₩99,721 | ₩100,218 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,929 | ₩101,962 | ₩99,828 | ₩99,882 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩99,265 | ₩100,633 | ₩98,621 | ₩100,191 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,621 | ₩100,808 | ₩98,487 | ₩99,372 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩101,049 | ₩101,049 | ₩98,219 | ₩98,460 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩99,319 | ₩102,042 | ₩98,621 | ₩100,915 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩98,473 | ₩98,930 | ₩96,193 | ₩98,648 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩98,017 | ₩99,305 | ₩96,448 | ₩99,198 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,663 | ₩101,009 | ₩94,663 | ₩100,446 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,674 | ₩92,356 | ₩87,606 | ₩89,968 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,553 | ₩88,371 | ₩86,064 | ₩87,244 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,641 | ₩86,734 | ₩85,379 | ₩85,487 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,989 | ₩87,513 | ₩86,359 | ₩86,775 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩87,217 | ₩87,835 | ₩85,822 | ₩86,734 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,955 | ₩88,411 | ₩86,963 | ₩87,124 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩88,049 | ₩88,411 | ₩87,445 | ₩87,687 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩88,358 | ₩88,827 | ₩87,338 | ₩87,674 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,613 | ₩89,901 | ₩88,103 | ₩88,868 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩86,305 | ₩87,445 | ₩86,010 | ₩87,083 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,633 | ₩88,116 | ₩85,527 | ₩85,943 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,774 | ₩89,364 | ₩85,111 | ₩85,849 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,557 | ₩93,013 | ₩87,083 | ₩88,411 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩91,309 | ₩91,350 | ₩89,243 | ₩90,129 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩93,053 | ₩93,322 | ₩89,391 | ₩90,129 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,987 | ₩92,933 | ₩89,592 | ₩92,691 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,605 | ₩91,497 | ₩88,854 | ₩91,095 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,713 | ₩90,545 | ₩89,257 | ₩89,686 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,948 | ₩90,451 | ₩88,908 | ₩90,357 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,801 | ₩89,820 | ₩87,928 | ₩88,291 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,822 | ₩87,861 | ₩84,816 | ₩86,828 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,557 | ₩85,782 | ₩79,087 | ₩85,339 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩72,178 | ₩76,941 | ₩71,655 | ₩76,082 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,944 | ₩72,809 | ₩70,595 | ₩71,682 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,689 | ₩72,098 | ₩70,260 | ₩71,883 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,589 | ₩71,588 | ₩69,159 | ₩70,528 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,523 | ₩70,193 | ₩66,812 | ₩69,535 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,804 | ₩69,106 | ₩67,214 | ₩68,757 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,819 | ₩69,025 | ₩65,094 | ₩68,287 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,583 | ₩69,374 | ₩65,162 | ₩65,765 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩68,234 | ₩69,052 | ₩67,576 | ₩68,153 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,757 | ₩69,186 | ₩67,898 | ₩68,247 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,548 | ₩71,695 | ₩68,261 | ₩69,361 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,648 | ₩73,359 | ₩71,105 | ₩71,749 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,855 | ₩75,237 | ₩72,621 | ₩73,533 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,499 | ₩76,042 | ₩74,499 | ₩74,633 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩74,164 | ₩75,022 | ₩72,849 | ₩73,399 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,914 | ₩77,249 | ₩73,855 | ₩74,338 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩75,398 | ₩75,532 | ₩70,850 | ₩75,505 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩81,274 | ₩82,213 | ₩79,329 | ₩79,624 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩80,308 | ₩83,380 | ₩80,067 | ₩81,569 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩82,361 | ₩83,555 | ₩79,543 | ₩79,825 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩84,172 | ₩85,125 | ₩83,327 | ₩83,729 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩83,273 | ₩84,695 | ₩82,629 | ₩83,743 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩84,226 | ₩85,084 | ₩83,072 | ₩83,273 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩85,433 | ₩86,278 | ₩83,367 | ₩83,904 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,547 | ₩86,681 | ₩84,521 | ₩85,379 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,809 | ₩87,432 | ₩85,178 | ₩86,600 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,532 | ₩88,613 | ₩84,682 | ₩84,749 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩84,427 | ₩87,593 | ₩84,427 | ₩87,325 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,486 | ₩88,626 | ₩84,923 | ₩86,533 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,834 | ₩91,229 | ₩88,961 | ₩90,585 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,640 | ₩90,786 | ₩88,076 | ₩89,981 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,949 | ₩88,049 | ₩86,211 | ₩87,392 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,505 | ₩89,096 | ₩86,386 | ₩87,674 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,875 | ₩88,210 | ₩85,406 | ₩87,486 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,474 | ₩89,364 | ₩83,474 | ₩86,667 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩84,252 | ₩87,097 | ₩83,421 | ₩86,386 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,519 | ₩88,935 | ₩80,764 | ₩81,046 | -8.44% | 1255.5만 |
|---|