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 | ₩102,324 | ₩102,552 | ₩98,890 | ₩101,318 | -0.98% | 773.1만 |
| 2026.10.08 | ₩103,061 | ₩103,477 | ₩100,044 | ₩101,278 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,770 | ₩107,473 | ₩102,645 | ₩104,630 | -1.08% | 895만 |
| 2026.10.06 | ₩110,196 | ₩110,719 | ₩108,305 | ₩108,975 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,573 | ₩109,659 | ₩107,353 | ₩109,284 | +0.65% | 583만 |
| 2026.10.02 | ₩108,962 | ₩111,845 | ₩108,358 | ₩109,056 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,617 | ₩106,360 | ₩103,088 | ₩105,274 | +0.63% | 680.5만 |
| 2026.09.30 | ₩106,038 | ₩106,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,295 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩106,333 | ₩107,782 | ₩105,234 | ₩105,649 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩104,134 | ₩104,939 | ₩101,827 | ₩104,563 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,848 | ₩105,891 | ₩100,486 | ₩105,529 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩99,132 | ₩100,245 | ₩98,072 | ₩100,165 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,647 | ₩101,613 | ₩98,931 | ₩101,291 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩100,138 | ₩102,659 | ₩99,829 | ₩101,680 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩100,178 | ₩100,808 | ₩97,549 | ₩100,285 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,873 | ₩98,435 | ₩95,296 | ₩98,260 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,846 | ₩96,289 | ₩94,009 | ₩94,975 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩97,362 | ₩97,777 | ₩92,199 | ₩93,325 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩96,396 | ₩97,093 | ₩94,452 | ₩95,873 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩95,283 | ₩97,067 | ₩94,800 | ₩95,860 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,657 | ₩100,795 | ₩97,161 | ₩99,507 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,793 | ₩97,362 | ₩95,136 | ₩95,994 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩97,965 | ₩99,601 | ₩97,295 | ₩97,912 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩100,111 | ₩100,366 | ₩97,670 | ₩98,408 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,944 | ₩100,393 | ₩98,180 | ₩99,467 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩96,074 | ₩98,287 | ₩95,015 | ₩98,046 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,833 | ₩98,153 | ₩94,773 | ₩97,576 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩96,450 | ₩97,053 | ₩94,478 | ₩95,766 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,582 | ₩99,320 | ₩97,563 | ₩98,502 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩101,103 | ₩101,358 | ₩97,456 | ₩97,804 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩100,030 | ₩101,345 | ₩98,850 | ₩101,237 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩98,448 | ₩99,789 | ₩97,777 | ₩99,306 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩101,009 | ₩101,009 | ₩98,072 | ₩98,569 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩100,299 | ₩100,889 | ₩97,590 | ₩99,521 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩103,021 | ₩103,262 | ₩100,661 | ₩102,029 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,847 | ₩103,826 | ₩101,492 | ₩101,667 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩106,307 | ₩106,950 | ₩103,222 | ₩103,370 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,617 | ₩105,234 | ₩101,452 | ₩104,858 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩107,366 | ₩109,177 | ₩106,441 | ₩107,634 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩104,429 | ₩106,414 | ₩103,624 | ₩106,173 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,602 | ₩107,862 | ₩104,067 | ₩104,188 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩112,288 | ₩112,301 | ₩106,347 | ₩106,535 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩110,343 | ₩111,899 | ₩108,184 | ₩108,653 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,715 | ₩114,876 | ₩108,814 | ₩109,150 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩109,096 | ₩115,292 | ₩108,198 | ₩113,575 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,753 | ₩106,749 | ₩99,534 | ₩99,722 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩107,420 | ₩107,809 | ₩103,262 | ₩104,322 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,933 | ₩108,600 | ₩103,933 | ₩108,184 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,515 | ₩101,546 | ₩97,335 | ₩100,875 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩103,370 | ₩104,161 | ₩99,481 | ₩99,628 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩100,486 | ₩101,734 | ₩98,233 | ₩100,594 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,781 | ₩101,693 | ₩95,538 | ₩95,712 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩102,243 | ₩104,080 | ₩100,419 | ₩101,532 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,602 | ₩107,768 | ₩101,331 | ₩104,469 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,675 | ₩108,949 | ₩104,644 | ₩105,757 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,908 | ₩111,832 | ₩107,540 | ₩109,096 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,807 | ₩114,876 | ₩109,753 | ₩114,018 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩111,564 | ₩112,476 | ₩109,324 | ₩111,818 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,679 | ₩111,872 | ₩107,728 | ₩107,970 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,891 | ₩109,968 | ₩104,603 | ₩108,573 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩112,449 | ₩113,750 | ₩108,426 | ₩109,539 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩118,202 | ₩118,202 | ₩112,087 | ₩115,681 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩118,014 | ₩118,886 | ₩115,855 | ₩116,821 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,673 | ₩116,673 | ₩112,489 | ₩112,958 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,773 | ₩119,959 | ₩116,029 | ₩118,805 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,671 | ₩121,836 | ₩117,625 | ₩118,363 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩111,497 | ₩115,493 | ₩111,497 | ₩114,648 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,596 | ₩113,924 | ₩109,431 | ₩112,851 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,673 | ₩120,053 | ₩116,137 | ₩117,464 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩119,436 | ₩120,777 | ₩111,108 | ₩113,508 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩120,026 | ₩122,574 | ₩118,846 | ₩118,940 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩119,530 | ₩123,405 | ₩118,041 | ₩122,306 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩117,330 | ₩119,731 | ₩114,071 | ₩119,436 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩122,145 | ₩122,359 | ₩116,459 | ₩117,920 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩128,340 | ₩130,392 | ₩123,164 | ₩126,222 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩124,532 | ₩125,403 | ₩120,401 | ₩124,022 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩130,204 | ₩131,934 | ₩123,472 | ₩125,068 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩136,119 | ₩139,512 | ₩135,582 | ₩137,741 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,693 | ₩135,341 | ₩131,170 | ₩133,799 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩130,982 | ₩131,277 | ₩125,953 | ₩126,208 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩133,436 | ₩136,695 | ₩128,166 | ₩128,247 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩132,484 | ₩135,394 | ₩131,425 | ₩134,536 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,666 | ₩128,340 | ₩123,244 | ₩127,724 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩121,327 | ₩125,175 | ₩118,993 | ₩124,639 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩121,045 | ₩124,036 | ₩117,411 | ₩117,893 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,706 | ₩126,731 | ₩114,366 | ₩122,668 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩123,191 | ₩124,961 | ₩120,187 | ₩122,534 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩125,484 | ₩125,994 | ₩117,424 | ₩118,470 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩128,273 | ₩133,571 | ₩126,838 | ₩129,145 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩129,601 | ₩130,607 | ₩126,543 | ₩129,480 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,749 | ₩133,168 | ₩126,275 | ₩130,030 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩124,559 | ₩126,329 | ₩121,005 | ₩122,735 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩129,655 | ₩131,411 | ₩126,047 | ₩126,932 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,896 | ₩131,411 | ₩125,578 | ₩128,796 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩133,276 | ₩134,442 | ₩127,026 | ₩129,883 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩128,528 | ₩134,067 | ₩127,697 | ₩131,492 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩121,595 | ₩127,281 | ₩121,555 | ₩125,296 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,720 | ₩125,095 | ₩119,570 | ₩122,185 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩124,290 | ₩126,517 | ₩123,124 | ₩126,087 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩121,300 | ₩125,511 | ₩120,696 | ₩123,124 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩128,501 | ₩128,501 | ₩122,212 | ₩124,398 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩126,195 | ₩128,193 | ₩125,685 | ₩125,859 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩129,266 | ₩130,473 | ₩127,764 | ₩130,137 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩133,638 | ₩133,933 | ₩128,823 | ₩129,695 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩130,164 | ₩131,626 | ₩126,624 | ₩131,023 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩131,559 | ₩135,689 | ₩129,507 | ₩132,806 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,879 | ₩142,033 | ₩129,842 | ₩132,887 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩136,990 | ₩137,165 | ₩133,557 | ₩136,226 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩132,069 | ₩138,452 | ₩131,425 | ₩138,023 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,710 | ₩132,873 | ₩126,289 | ₩132,069 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩129,038 | ₩129,038 | ₩125,551 | ₩127,804 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩124,465 | ₩126,812 | ₩123,258 | ₩125,994 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩122,037 | ₩124,760 | ₩119,516 | ₩124,599 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩119,355 | ₩121,675 | ₩116,821 | ₩120,924 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩114,970 | ₩116,861 | ₩112,583 | ₩112,999 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩119,302 | ₩119,744 | ₩114,366 | ₩116,459 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩122,185 | ₩122,708 | ₩117,893 | ₩119,945 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩115,037 | ₩123,700 | ₩114,608 | ₩121,555 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,598 | ₩111,175 | ₩108,747 | ₩110,611 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,943 | ₩109,780 | ₩107,607 | ₩108,533 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,945 | ₩108,238 | ₩105,167 | ₩107,809 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,649 | ₩107,151 | ₩104,282 | ₩105,623 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩99,990 | ₩103,692 | ₩99,253 | ₩103,088 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩99,414 | ₩100,393 | ₩97,764 | ₩99,896 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,507 | ₩100,433 | ₩97,925 | ₩99,910 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,833 | ₩98,850 | ₩95,377 | ₩98,636 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩96,436 | ₩97,496 | ₩94,988 | ₩95,967 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,545 | ₩95,954 | ₩93,245 | ₩95,511 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,584 | ₩97,228 | ₩93,513 | ₩94,854 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,865 | ₩90,911 | ₩88,175 | ₩90,536 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,470 | ₩90,938 | ₩88,256 | ₩90,147 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,782 | ₩88,256 | ₩83,978 | ₩87,974 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,942 | ₩89,221 | ₩86,512 | ₩87,679 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩82,275 | ₩87,143 | ₩82,047 | ₩86,647 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,696 | ₩84,407 | ₩79,539 | ₩80,545 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩85,198 | ₩85,547 | ₩82,583 | ₩83,146 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,486 | ₩88,497 | ₩85,788 | ₩86,097 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,846 | ₩91,327 | ₩86,942 | ₩87,384 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,466 | ₩89,288 | ₩85,426 | ₩88,014 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩87,076 | ₩88,403 | ₩86,150 | ₩86,284 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,474 | ₩86,284 | ₩83,307 | ₩84,447 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩84,353 | ₩86,030 | ₩83,723 | ₩84,876 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,828 | ₩88,229 | ₩85,828 | ₩86,781 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩86,365 | ₩88,095 | ₩85,949 | ₩86,620 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩85,024 | ₩87,035 | ₩84,756 | ₩85,601 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩85,158 | ₩85,936 | ₩82,328 | ₩83,066 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,633 | ₩87,344 | ₩83,616 | ₩84,125 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,907 | ₩88,873 | ₩86,660 | ₩88,229 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩87,170 | ₩89,986 | ₩86,606 | ₩87,612 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩85,238 | ₩87,907 | ₩82,717 | ₩87,170 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩88,135 | ₩89,020 | ₩86,083 | ₩86,861 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,534 | ₩94,532 | ₩89,731 | ₩90,938 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩97,254 | ₩97,496 | ₩92,990 | ₩93,741 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,584 | ₩97,523 | ₩94,827 | ₩95,739 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,710 | ₩100,191 | ₩97,147 | ₩99,655 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩98,247 | ₩100,232 | ₩96,986 | ₩100,097 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,573 | ₩101,868 | ₩98,743 | ₩100,540 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩103,343 | ₩103,396 | ₩101,090 | ₩101,211 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,544 | ₩106,186 | ₩101,345 | ₩101,827 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩103,450 | ₩104,268 | ₩100,044 | ₩102,726 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩102,297 | ₩105,126 | ₩102,176 | ₩104,241 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩105,194 | ₩105,636 | ₩101,962 | ₩103,477 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩108,184 | ₩108,627 | ₩105,220 | ₩106,092 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩105,274 | ₩106,789 | ₩103,410 | ₩105,864 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,630 | ₩106,173 | ₩104,054 | ₩105,354 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,713 | ₩111,778 | ₩104,966 | ₩105,837 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,898 | ₩108,989 | ₩104,416 | ₩108,291 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩99,990 | ₩104,215 | ₩99,896 | ₩103,075 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,655 | ₩101,318 | ₩98,569 | ₩99,789 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,789 | ₩102,860 | ₩98,408 | ₩101,935 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩103,464 | ₩106,146 | ₩101,546 | ₩104,657 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩104,067 | ₩107,044 | ₩102,793 | ₩104,912 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩104,201 | ₩106,186 | ₩100,929 | ₩102,806 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩100,299 | ₩106,052 | ₩99,776 | ₩104,711 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩105,046 | ₩105,354 | ₩100,688 | ₩101,814 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩107,138 | ₩108,466 | ₩102,015 | ₩106,427 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩107,044 | ₩109,203 | ₩105,582 | ₩107,661 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,741 | ₩102,297 | ₩100,620 | ₩100,795 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩100,191 | ₩100,983 | ₩99,172 | ₩100,299 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,626 | ₩101,841 | ₩98,448 | ₩100,191 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩105,958 | ₩106,615 | ₩100,795 | ₩101,211 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩99,467 | ₩102,914 | ₩98,931 | ₩102,190 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩98,046 | ₩99,709 | ₩96,933 | ₩98,126 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩101,157 | ₩101,465 | ₩99,682 | ₩100,178 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,889 | ₩101,921 | ₩99,789 | ₩99,843 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩99,226 | ₩100,594 | ₩98,582 | ₩100,151 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,582 | ₩100,768 | ₩98,448 | ₩99,333 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩101,009 | ₩101,009 | ₩98,180 | ₩98,421 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩99,279 | ₩102,002 | ₩98,582 | ₩100,875 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩98,435 | ₩98,890 | ₩96,155 | ₩98,609 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩97,979 | ₩99,266 | ₩96,410 | ₩99,159 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,626 | ₩100,969 | ₩94,626 | ₩100,406 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,639 | ₩92,319 | ₩87,572 | ₩89,932 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,518 | ₩88,336 | ₩86,030 | ₩87,210 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,606 | ₩86,700 | ₩85,346 | ₩85,453 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,955 | ₩87,478 | ₩86,325 | ₩86,740 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩87,183 | ₩87,800 | ₩85,788 | ₩86,700 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,921 | ₩88,377 | ₩86,928 | ₩87,089 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩88,014 | ₩88,377 | ₩87,411 | ₩87,652 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩88,323 | ₩88,792 | ₩87,304 | ₩87,639 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,578 | ₩89,865 | ₩88,068 | ₩88,832 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩86,271 | ₩87,411 | ₩85,976 | ₩87,049 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,599 | ₩88,081 | ₩85,493 | ₩85,909 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,739 | ₩89,329 | ₩85,077 | ₩85,815 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,520 | ₩92,976 | ₩87,049 | ₩88,377 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩91,273 | ₩91,313 | ₩89,208 | ₩90,093 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩93,017 | ₩93,285 | ₩89,355 | ₩90,093 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,951 | ₩92,896 | ₩89,557 | ₩92,655 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,570 | ₩91,461 | ₩88,819 | ₩91,059 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,677 | ₩90,509 | ₩89,221 | ₩89,651 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,913 | ₩90,415 | ₩88,873 | ₩90,321 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,765 | ₩89,785 | ₩87,894 | ₩88,256 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,788 | ₩87,827 | ₩84,782 | ₩86,794 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,525 | ₩85,748 | ₩79,056 | ₩85,305 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩72,150 | ₩76,910 | ₩71,627 | ₩76,052 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,916 | ₩72,780 | ₩70,567 | ₩71,653 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,661 | ₩72,069 | ₩70,232 | ₩71,855 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,561 | ₩71,559 | ₩69,132 | ₩70,500 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,496 | ₩70,165 | ₩66,785 | ₩69,508 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,778 | ₩69,079 | ₩67,188 | ₩68,730 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,793 | ₩68,998 | ₩65,069 | ₩68,260 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,555 | ₩69,347 | ₩65,136 | ₩65,739 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩68,207 | ₩69,025 | ₩67,550 | ₩68,126 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,730 | ₩69,159 | ₩67,872 | ₩68,220 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,519 | ₩71,667 | ₩68,234 | ₩69,333 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,619 | ₩73,330 | ₩71,077 | ₩71,720 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,826 | ₩75,207 | ₩72,592 | ₩73,504 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,470 | ₩76,012 | ₩74,470 | ₩74,604 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩74,134 | ₩74,993 | ₩72,820 | ₩73,370 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,884 | ₩77,219 | ₩73,826 | ₩74,309 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩75,368 | ₩75,502 | ₩70,822 | ₩75,475 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩81,242 | ₩82,181 | ₩79,297 | ₩79,593 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩80,276 | ₩83,348 | ₩80,035 | ₩81,537 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩82,328 | ₩83,522 | ₩79,512 | ₩79,794 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩84,139 | ₩85,091 | ₩83,294 | ₩83,696 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩83,240 | ₩84,662 | ₩82,597 | ₩83,710 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩84,192 | ₩85,051 | ₩83,039 | ₩83,240 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩85,399 | ₩86,244 | ₩83,334 | ₩83,871 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,512 | ₩86,647 | ₩84,487 | ₩85,346 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,775 | ₩87,398 | ₩85,145 | ₩86,566 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,497 | ₩88,578 | ₩84,648 | ₩84,715 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩84,394 | ₩87,558 | ₩84,394 | ₩87,290 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,451 | ₩88,591 | ₩84,890 | ₩86,499 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,798 | ₩91,193 | ₩88,926 | ₩90,549 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,604 | ₩90,750 | ₩88,041 | ₩89,946 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,915 | ₩88,014 | ₩86,177 | ₩87,357 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,470 | ₩89,060 | ₩86,351 | ₩87,639 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,840 | ₩88,175 | ₩85,373 | ₩87,451 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,441 | ₩89,329 | ₩83,441 | ₩86,633 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩84,219 | ₩87,062 | ₩83,388 | ₩86,351 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,484 | ₩88,900 | ₩80,732 | ₩81,014 | -8.44% | 1255.5만 |
|---|