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 | ₩101,806 | ₩102,032 | ₩98,390 | ₩100,805 | -0.98% | 773.1만 |
| 2026.10.08 | ₩102,539 | ₩102,953 | ₩99,537 | ₩100,765 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,235 | ₩106,929 | ₩102,126 | ₩104,101 | -1.08% | 895만 |
| 2026.10.06 | ₩109,638 | ₩110,158 | ₩107,756 | ₩108,424 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,023 | ₩109,104 | ₩106,809 | ₩108,730 | +0.65% | 583만 |
| 2026.10.02 | ₩108,410 | ₩111,279 | ₩107,810 | ₩108,504 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,087 | ₩105,822 | ₩102,566 | ₩104,741 | +0.63% | 680.5만 |
| 2026.09.30 | ₩105,502 | ₩106,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,767 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩105,795 | ₩107,236 | ₩104,701 | ₩105,115 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩103,607 | ₩104,407 | ₩101,312 | ₩104,034 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,338 | ₩105,355 | ₩99,978 | ₩104,994 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩98,630 | ₩99,737 | ₩97,576 | ₩99,657 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,138 | ₩101,098 | ₩98,430 | ₩100,778 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩99,631 | ₩102,139 | ₩99,324 | ₩101,165 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩99,671 | ₩100,298 | ₩97,056 | ₩99,777 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,388 | ₩97,936 | ₩94,814 | ₩97,763 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,361 | ₩95,801 | ₩93,533 | ₩94,494 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩96,869 | ₩97,282 | ₩91,732 | ₩92,853 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩95,908 | ₩96,602 | ₩93,973 | ₩95,388 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩94,801 | ₩96,575 | ₩94,320 | ₩95,374 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,162 | ₩100,284 | ₩96,669 | ₩99,004 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,308 | ₩96,869 | ₩94,654 | ₩95,508 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩97,469 | ₩99,097 | ₩96,802 | ₩97,416 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩99,604 | ₩99,858 | ₩97,176 | ₩97,909 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,443 | ₩99,884 | ₩97,683 | ₩98,964 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩95,588 | ₩97,789 | ₩94,534 | ₩97,549 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,348 | ₩97,656 | ₩94,294 | ₩97,082 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩95,961 | ₩96,562 | ₩94,000 | ₩95,281 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,083 | ₩98,817 | ₩97,069 | ₩98,003 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩100,591 | ₩100,845 | ₩96,962 | ₩97,309 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩99,524 | ₩100,832 | ₩98,350 | ₩100,725 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩97,949 | ₩99,284 | ₩97,282 | ₩98,803 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩100,498 | ₩100,498 | ₩97,576 | ₩98,070 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩99,791 | ₩100,378 | ₩97,096 | ₩99,017 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩102,499 | ₩102,740 | ₩100,151 | ₩101,512 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,326 | ₩103,300 | ₩100,978 | ₩101,152 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩105,768 | ₩106,409 | ₩102,700 | ₩102,846 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,087 | ₩104,701 | ₩100,938 | ₩104,327 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩106,822 | ₩108,624 | ₩105,902 | ₩107,089 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩103,900 | ₩105,875 | ₩103,100 | ₩105,635 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,062 | ₩107,316 | ₩103,540 | ₩103,660 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩111,719 | ₩111,733 | ₩105,808 | ₩105,995 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩109,785 | ₩111,332 | ₩107,636 | ₩108,103 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,134 | ₩114,294 | ₩108,263 | ₩108,597 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩108,544 | ₩114,708 | ₩107,650 | ₩113,000 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,233 | ₩106,209 | ₩99,030 | ₩99,217 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩106,876 | ₩107,263 | ₩102,740 | ₩103,794 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,407 | ₩108,050 | ₩103,407 | ₩107,636 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,016 | ₩101,032 | ₩96,842 | ₩100,365 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩102,846 | ₩103,634 | ₩98,977 | ₩99,124 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩99,978 | ₩101,218 | ₩97,736 | ₩100,084 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,271 | ₩101,178 | ₩95,054 | ₩95,228 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩101,726 | ₩103,553 | ₩99,911 | ₩101,018 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,062 | ₩107,223 | ₩100,818 | ₩103,940 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,129 | ₩108,397 | ₩104,114 | ₩105,221 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,357 | ₩111,266 | ₩106,996 | ₩108,544 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,251 | ₩114,294 | ₩109,197 | ₩113,440 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩110,999 | ₩111,906 | ₩108,771 | ₩111,252 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,118 | ₩111,306 | ₩107,183 | ₩107,423 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,355 | ₩109,411 | ₩104,074 | ₩108,023 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩111,879 | ₩113,174 | ₩107,877 | ₩108,984 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩117,603 | ₩117,603 | ₩111,519 | ₩115,095 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩117,417 | ₩118,284 | ₩115,268 | ₩116,229 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,082 | ₩116,082 | ₩111,919 | ₩112,386 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,176 | ₩119,351 | ₩115,442 | ₩118,204 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,070 | ₩121,219 | ₩117,030 | ₩117,764 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩110,932 | ₩114,908 | ₩110,932 | ₩114,068 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,026 | ₩113,347 | ₩108,877 | ₩112,280 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,082 | ₩119,445 | ₩115,549 | ₩116,870 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩118,831 | ₩120,165 | ₩110,545 | ₩112,933 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩119,418 | ₩121,953 | ₩118,244 | ₩118,337 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩118,924 | ₩122,780 | ₩117,443 | ₩121,686 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩116,736 | ₩119,125 | ₩113,494 | ₩118,831 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩121,526 | ₩121,740 | ₩115,869 | ₩117,323 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩127,691 | ₩129,732 | ₩122,540 | ₩125,582 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩123,901 | ₩124,769 | ₩119,792 | ₩123,394 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩129,545 | ₩131,266 | ₩122,847 | ₩124,435 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩135,429 | ₩138,805 | ₩134,896 | ₩137,044 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,026 | ₩134,656 | ₩130,506 | ₩133,121 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩130,319 | ₩130,613 | ₩125,316 | ₩125,569 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩132,761 | ₩136,003 | ₩127,517 | ₩127,597 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩131,814 | ₩134,709 | ₩130,759 | ₩133,855 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,035 | ₩127,691 | ₩122,620 | ₩127,077 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩120,712 | ₩124,542 | ₩118,391 | ₩124,008 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩120,432 | ₩123,408 | ₩116,816 | ₩117,297 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,075 | ₩126,089 | ₩113,787 | ₩122,047 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩122,567 | ₩124,328 | ₩119,578 | ₩121,913 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩124,849 | ₩125,356 | ₩116,830 | ₩117,870 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩127,624 | ₩132,894 | ₩126,196 | ₩128,491 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩128,945 | ₩129,946 | ₩125,903 | ₩128,825 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,092 | ₩132,494 | ₩125,636 | ₩129,372 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩123,928 | ₩125,689 | ₩120,392 | ₩122,113 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩128,998 | ₩130,746 | ₩125,409 | ₩126,290 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,238 | ₩130,746 | ₩124,942 | ₩128,144 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩132,601 | ₩133,762 | ₩126,383 | ₩129,225 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩127,877 | ₩133,388 | ₩127,050 | ₩130,826 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩120,979 | ₩126,637 | ₩120,939 | ₩124,662 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,088 | ₩124,462 | ₩118,964 | ₩121,566 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩123,661 | ₩125,876 | ₩122,500 | ₩125,449 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩120,686 | ₩124,875 | ₩120,085 | ₩122,500 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩127,851 | ₩127,851 | ₩121,593 | ₩123,768 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩125,556 | ₩127,544 | ₩125,049 | ₩125,222 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩128,611 | ₩129,812 | ₩127,117 | ₩129,479 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩132,961 | ₩133,255 | ₩128,171 | ₩129,038 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩129,505 | ₩130,960 | ₩125,983 | ₩130,359 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩130,893 | ₩135,002 | ₩128,851 | ₩132,134 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,166 | ₩141,314 | ₩129,185 | ₩132,214 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩136,297 | ₩136,470 | ₩132,881 | ₩135,536 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩131,400 | ₩137,751 | ₩130,759 | ₩137,324 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,063 | ₩132,200 | ₩125,649 | ₩131,400 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩128,384 | ₩128,384 | ₩124,915 | ₩127,157 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩123,835 | ₩126,170 | ₩122,634 | ₩125,356 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩121,419 | ₩124,128 | ₩118,911 | ₩123,968 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩118,751 | ₩121,059 | ₩116,229 | ₩120,312 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩114,388 | ₩116,269 | ₩112,013 | ₩112,426 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩118,698 | ₩119,138 | ₩113,787 | ₩115,869 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩121,566 | ₩122,087 | ₩117,297 | ₩119,338 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩114,455 | ₩123,074 | ₩114,028 | ₩120,939 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,038 | ₩110,612 | ₩108,197 | ₩110,051 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,396 | ₩109,224 | ₩107,063 | ₩107,983 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,408 | ₩107,690 | ₩104,634 | ₩107,263 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,115 | ₩106,609 | ₩103,754 | ₩105,088 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩99,484 | ₩103,167 | ₩98,750 | ₩102,566 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩98,910 | ₩99,884 | ₩97,269 | ₩99,391 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,004 | ₩99,924 | ₩97,429 | ₩99,404 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,348 | ₩98,350 | ₩94,894 | ₩98,136 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩95,948 | ₩97,002 | ₩94,507 | ₩95,481 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,067 | ₩95,468 | ₩92,772 | ₩95,027 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,095 | ₩96,735 | ₩93,039 | ₩94,374 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,410 | ₩90,451 | ₩87,729 | ₩90,077 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,022 | ₩90,478 | ₩87,809 | ₩89,690 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,353 | ₩87,809 | ₩83,553 | ₩87,529 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,501 | ₩88,770 | ₩86,074 | ₩87,235 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩81,858 | ₩86,702 | ₩81,631 | ₩86,208 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,272 | ₩83,980 | ₩79,136 | ₩80,137 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩84,767 | ₩85,114 | ₩82,165 | ₩82,725 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,048 | ₩88,049 | ₩85,354 | ₩85,661 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,396 | ₩90,864 | ₩86,501 | ₩86,942 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,034 | ₩88,836 | ₩84,994 | ₩87,569 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩86,635 | ₩87,956 | ₩85,714 | ₩85,848 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,046 | ₩85,848 | ₩82,885 | ₩84,020 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩83,926 | ₩85,594 | ₩83,299 | ₩84,447 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,394 | ₩87,782 | ₩85,394 | ₩86,341 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩85,928 | ₩87,649 | ₩85,514 | ₩86,181 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩84,593 | ₩86,595 | ₩84,326 | ₩85,167 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩84,727 | ₩85,501 | ₩81,911 | ₩82,645 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,194 | ₩86,902 | ₩83,192 | ₩83,699 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,462 | ₩88,423 | ₩86,221 | ₩87,782 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩86,728 | ₩89,530 | ₩86,168 | ₩87,169 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩84,807 | ₩87,462 | ₩82,298 | ₩86,728 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩87,689 | ₩88,570 | ₩85,647 | ₩86,421 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,065 | ₩94,053 | ₩89,277 | ₩90,478 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩96,762 | ₩97,002 | ₩92,519 | ₩93,266 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,095 | ₩97,029 | ₩94,347 | ₩95,254 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,216 | ₩99,684 | ₩96,655 | ₩99,150 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩97,749 | ₩99,724 | ₩96,495 | ₩99,591 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,058 | ₩101,352 | ₩98,243 | ₩100,031 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩102,820 | ₩102,873 | ₩100,578 | ₩100,698 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,020 | ₩105,648 | ₩100,832 | ₩101,312 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩102,926 | ₩103,740 | ₩99,537 | ₩102,206 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩101,779 | ₩104,594 | ₩101,659 | ₩103,714 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩104,661 | ₩105,101 | ₩101,445 | ₩102,953 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩107,636 | ₩108,077 | ₩104,688 | ₩105,555 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩104,741 | ₩106,249 | ₩102,886 | ₩105,328 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,101 | ₩105,635 | ₩103,527 | ₩104,821 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,157 | ₩111,212 | ₩104,434 | ₩105,301 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,367 | ₩108,437 | ₩103,887 | ₩107,743 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩99,484 | ₩103,687 | ₩99,391 | ₩102,553 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,150 | ₩100,805 | ₩98,070 | ₩99,284 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,284 | ₩102,339 | ₩97,909 | ₩101,419 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩102,940 | ₩105,608 | ₩101,032 | ₩104,127 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩103,540 | ₩106,502 | ₩102,273 | ₩104,381 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩103,674 | ₩105,648 | ₩100,418 | ₩102,286 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩99,791 | ₩105,515 | ₩99,270 | ₩104,181 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩104,514 | ₩104,821 | ₩100,178 | ₩101,299 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩106,596 | ₩107,917 | ₩101,499 | ₩105,888 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩106,502 | ₩108,650 | ₩105,048 | ₩107,116 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,231 | ₩101,779 | ₩100,111 | ₩100,284 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩99,684 | ₩100,471 | ₩98,670 | ₩99,791 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,112 | ₩101,325 | ₩97,949 | ₩99,684 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩105,421 | ₩106,075 | ₩100,284 | ₩100,698 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩98,964 | ₩102,393 | ₩98,430 | ₩101,672 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩97,549 | ₩99,204 | ₩96,442 | ₩97,629 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩100,645 | ₩100,952 | ₩99,177 | ₩99,671 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,378 | ₩101,405 | ₩99,284 | ₩99,337 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩98,723 | ₩100,084 | ₩98,083 | ₩99,644 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,083 | ₩100,258 | ₩97,949 | ₩98,830 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩100,498 | ₩100,498 | ₩97,683 | ₩97,923 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩98,777 | ₩101,485 | ₩98,083 | ₩100,365 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩97,936 | ₩98,390 | ₩95,668 | ₩98,110 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩97,482 | ₩98,763 | ₩95,921 | ₩98,657 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,147 | ₩100,458 | ₩94,147 | ₩99,898 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,195 | ₩91,852 | ₩87,128 | ₩89,477 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,075 | ₩87,889 | ₩85,594 | ₩86,768 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,168 | ₩86,261 | ₩84,914 | ₩85,020 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,515 | ₩87,035 | ₩85,888 | ₩86,301 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩86,742 | ₩87,355 | ₩85,354 | ₩86,261 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,475 | ₩87,929 | ₩86,488 | ₩86,648 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩87,569 | ₩87,929 | ₩86,968 | ₩87,209 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩87,876 | ₩88,343 | ₩86,862 | ₩87,195 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,129 | ₩89,410 | ₩87,622 | ₩88,383 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩85,834 | ₩86,968 | ₩85,541 | ₩86,608 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,155 | ₩87,636 | ₩85,060 | ₩85,474 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,289 | ₩88,876 | ₩84,647 | ₩85,381 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,052 | ₩92,506 | ₩86,608 | ₩87,929 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩90,811 | ₩90,851 | ₩88,756 | ₩89,637 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩92,546 | ₩92,813 | ₩88,903 | ₩89,637 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,491 | ₩92,426 | ₩89,103 | ₩92,185 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,117 | ₩90,998 | ₩88,369 | ₩90,598 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,223 | ₩90,051 | ₩88,770 | ₩89,197 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,463 | ₩89,957 | ₩88,423 | ₩89,864 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,316 | ₩89,330 | ₩87,449 | ₩87,809 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,354 | ₩87,382 | ₩84,353 | ₩86,355 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,123 | ₩85,314 | ₩78,656 | ₩84,874 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩71,784 | ₩76,521 | ₩71,264 | ₩75,667 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,557 | ₩72,411 | ₩70,210 | ₩71,291 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,303 | ₩71,704 | ₩69,876 | ₩71,491 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,209 | ₩71,197 | ₩68,782 | ₩70,143 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,154 | ₩69,810 | ₩66,447 | ₩69,156 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,435 | ₩68,729 | ₩66,847 | ₩68,382 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,460 | ₩68,649 | ₩64,739 | ₩67,915 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,208 | ₩68,996 | ₩64,806 | ₩65,406 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩67,861 | ₩68,675 | ₩67,208 | ₩67,781 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,382 | ₩68,809 | ₩67,528 | ₩67,875 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,157 | ₩71,304 | ₩67,888 | ₩68,982 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,251 | ₩72,958 | ₩70,717 | ₩71,357 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,452 | ₩74,826 | ₩72,225 | ₩73,132 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,093 | ₩75,627 | ₩74,093 | ₩74,226 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩73,759 | ₩74,613 | ₩72,451 | ₩72,998 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,494 | ₩76,828 | ₩73,452 | ₩73,932 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩74,987 | ₩75,120 | ₩70,463 | ₩75,093 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩80,831 | ₩81,765 | ₩78,896 | ₩79,190 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩79,870 | ₩82,926 | ₩79,630 | ₩81,124 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩81,911 | ₩83,099 | ₩79,109 | ₩79,390 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩83,713 | ₩84,660 | ₩82,872 | ₩83,272 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩82,819 | ₩84,233 | ₩82,178 | ₩83,286 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩83,766 | ₩84,620 | ₩82,619 | ₩82,819 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩84,967 | ₩85,808 | ₩82,912 | ₩83,446 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,074 | ₩86,208 | ₩84,060 | ₩84,914 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,341 | ₩86,955 | ₩84,713 | ₩86,128 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,049 | ₩88,129 | ₩84,220 | ₩84,286 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩83,966 | ₩87,115 | ₩83,966 | ₩86,848 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,008 | ₩88,143 | ₩84,460 | ₩86,061 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,343 | ₩90,731 | ₩88,476 | ₩90,091 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,156 | ₩90,291 | ₩87,595 | ₩89,490 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,475 | ₩87,569 | ₩85,741 | ₩86,915 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,022 | ₩88,610 | ₩85,914 | ₩87,195 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,395 | ₩87,729 | ₩84,940 | ₩87,008 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,019 | ₩88,876 | ₩83,019 | ₩86,194 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩83,793 | ₩86,621 | ₩82,966 | ₩85,914 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,036 | ₩88,449 | ₩80,324 | ₩80,604 | -8.44% | 1255.5만 |
|---|