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 | ₩102,360 | ₩102,588 | ₩98,925 | ₩101,353 | -0.98% | 773.1만 |
| 2026.10.08 | ₩103,097 | ₩103,513 | ₩100,079 | ₩101,313 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,807 | ₩107,511 | ₩102,681 | ₩104,667 | -1.08% | 895만 |
| 2026.10.06 | ₩110,234 | ₩110,758 | ₩108,343 | ₩109,014 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,611 | ₩109,698 | ₩107,390 | ₩109,322 | +0.65% | 583만 |
| 2026.10.02 | ₩109,000 | ₩111,884 | ₩108,396 | ₩109,094 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,654 | ₩106,398 | ₩103,124 | ₩105,311 | +0.63% | 680.5만 |
| 2026.09.30 | ₩106,076 | ₩106,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,332 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩106,371 | ₩107,820 | ₩105,271 | ₩105,687 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩104,171 | ₩104,976 | ₩101,863 | ₩104,600 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,884 | ₩105,928 | ₩100,522 | ₩105,566 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩99,167 | ₩100,280 | ₩98,107 | ₩100,200 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,683 | ₩101,648 | ₩98,965 | ₩101,327 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩100,173 | ₩102,695 | ₩99,864 | ₩101,716 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩100,213 | ₩100,844 | ₩97,584 | ₩100,320 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,907 | ₩98,469 | ₩95,330 | ₩98,295 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,880 | ₩96,323 | ₩94,042 | ₩95,008 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩97,396 | ₩97,812 | ₩92,231 | ₩93,358 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩96,430 | ₩97,127 | ₩94,485 | ₩95,907 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩95,316 | ₩97,101 | ₩94,833 | ₩95,893 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,691 | ₩100,830 | ₩97,195 | ₩99,542 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,826 | ₩97,396 | ₩95,169 | ₩96,027 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩98,000 | ₩99,636 | ₩97,329 | ₩97,946 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩100,146 | ₩100,401 | ₩97,704 | ₩98,442 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,979 | ₩100,428 | ₩98,214 | ₩99,502 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩96,108 | ₩98,321 | ₩95,048 | ₩98,080 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,866 | ₩98,187 | ₩94,807 | ₩97,610 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩96,484 | ₩97,087 | ₩94,511 | ₩95,799 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,617 | ₩99,354 | ₩97,597 | ₩98,536 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩101,139 | ₩101,394 | ₩97,490 | ₩97,839 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩100,065 | ₩101,380 | ₩98,885 | ₩101,273 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩98,482 | ₩99,824 | ₩97,812 | ₩99,341 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩101,045 | ₩101,045 | ₩98,107 | ₩98,603 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩100,334 | ₩100,924 | ₩97,624 | ₩99,556 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩103,057 | ₩103,299 | ₩100,696 | ₩102,064 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,883 | ₩103,862 | ₩101,528 | ₩101,702 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩106,344 | ₩106,988 | ₩103,258 | ₩103,406 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,654 | ₩105,271 | ₩101,488 | ₩104,895 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩107,404 | ₩109,215 | ₩106,478 | ₩107,672 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩104,466 | ₩106,451 | ₩103,661 | ₩106,210 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,639 | ₩107,900 | ₩104,104 | ₩104,224 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩112,327 | ₩112,341 | ₩106,384 | ₩106,572 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩110,382 | ₩111,938 | ₩108,222 | ₩108,692 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,755 | ₩114,916 | ₩108,853 | ₩109,188 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩109,134 | ₩115,332 | ₩108,235 | ₩113,615 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,789 | ₩106,787 | ₩99,569 | ₩99,757 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩107,457 | ₩107,846 | ₩103,299 | ₩104,358 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,969 | ₩108,638 | ₩103,969 | ₩108,222 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,550 | ₩101,581 | ₩97,369 | ₩100,911 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩103,406 | ₩104,197 | ₩99,515 | ₩99,663 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩100,522 | ₩101,769 | ₩98,268 | ₩100,629 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,817 | ₩101,729 | ₩95,571 | ₩95,746 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩102,279 | ₩104,117 | ₩100,455 | ₩101,568 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,639 | ₩107,806 | ₩101,367 | ₩104,506 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,712 | ₩108,987 | ₩104,680 | ₩105,794 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,946 | ₩111,871 | ₩107,578 | ₩109,134 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,845 | ₩114,916 | ₩109,792 | ₩114,058 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩111,603 | ₩112,515 | ₩109,362 | ₩111,858 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,717 | ₩111,911 | ₩107,766 | ₩108,007 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,928 | ₩110,006 | ₩104,640 | ₩108,611 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩112,488 | ₩113,789 | ₩108,464 | ₩109,577 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩118,243 | ₩118,243 | ₩112,126 | ₩115,721 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩118,056 | ₩118,928 | ₩115,896 | ₩116,862 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,714 | ₩116,714 | ₩112,528 | ₩112,998 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,814 | ₩120,001 | ₩116,070 | ₩118,847 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,713 | ₩121,879 | ₩117,666 | ₩118,404 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩111,536 | ₩115,533 | ₩111,536 | ₩114,688 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,636 | ₩113,964 | ₩109,470 | ₩112,891 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,714 | ₩120,095 | ₩116,177 | ₩117,505 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩119,478 | ₩120,819 | ₩111,147 | ₩113,548 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩120,068 | ₩122,617 | ₩118,887 | ₩118,981 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩119,571 | ₩123,449 | ₩118,082 | ₩122,348 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩117,371 | ₩119,773 | ₩114,111 | ₩119,478 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩122,187 | ₩122,402 | ₩116,499 | ₩117,962 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩128,385 | ₩130,438 | ₩123,207 | ₩126,266 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩124,575 | ₩125,447 | ₩120,443 | ₩124,066 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩130,250 | ₩131,981 | ₩123,516 | ₩125,112 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩136,166 | ₩139,560 | ₩135,630 | ₩137,790 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,739 | ₩135,388 | ₩131,216 | ₩133,845 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩131,028 | ₩131,323 | ₩125,997 | ₩126,252 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩133,483 | ₩136,743 | ₩128,211 | ₩128,291 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩132,531 | ₩135,442 | ₩131,471 | ₩134,583 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,710 | ₩128,385 | ₩123,288 | ₩127,768 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩121,369 | ₩125,219 | ₩119,035 | ₩124,683 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩121,087 | ₩124,079 | ₩117,452 | ₩117,935 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,750 | ₩126,776 | ₩114,407 | ₩122,711 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩123,234 | ₩125,005 | ₩120,229 | ₩122,577 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩125,528 | ₩126,038 | ₩117,465 | ₩118,512 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩128,318 | ₩133,617 | ₩126,883 | ₩129,190 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩129,646 | ₩130,653 | ₩126,588 | ₩129,526 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,794 | ₩133,215 | ₩126,319 | ₩130,076 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩124,602 | ₩126,373 | ₩121,047 | ₩122,778 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩129,700 | ₩131,458 | ₩126,091 | ₩126,977 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,942 | ₩131,458 | ₩125,622 | ₩128,842 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩133,322 | ₩134,489 | ₩127,071 | ₩129,928 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩128,573 | ₩134,114 | ₩127,741 | ₩131,538 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩121,637 | ₩127,326 | ₩121,597 | ₩125,340 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,763 | ₩125,139 | ₩119,612 | ₩122,228 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩124,334 | ₩126,561 | ₩123,167 | ₩126,132 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩121,342 | ₩125,555 | ₩120,739 | ₩123,167 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩128,546 | ₩128,546 | ₩122,255 | ₩124,441 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩126,239 | ₩128,238 | ₩125,729 | ₩125,904 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩129,311 | ₩130,518 | ₩127,809 | ₩130,183 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩133,684 | ₩133,980 | ₩128,868 | ₩129,740 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩130,210 | ₩131,672 | ₩126,668 | ₩131,068 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩131,605 | ₩135,737 | ₩129,553 | ₩132,853 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,929 | ₩142,083 | ₩129,888 | ₩132,933 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩137,038 | ₩137,213 | ₩133,604 | ₩136,274 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩132,115 | ₩138,501 | ₩131,471 | ₩138,071 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,755 | ₩132,920 | ₩126,333 | ₩132,115 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩129,083 | ₩129,083 | ₩125,595 | ₩127,849 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩124,508 | ₩126,856 | ₩123,301 | ₩126,038 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩122,080 | ₩124,803 | ₩119,558 | ₩124,642 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩119,397 | ₩121,718 | ₩116,862 | ₩120,967 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩115,010 | ₩116,902 | ₩112,622 | ₩113,038 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩119,343 | ₩119,786 | ₩114,407 | ₩116,499 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩122,228 | ₩122,751 | ₩117,935 | ₩119,987 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩115,077 | ₩123,744 | ₩114,648 | ₩121,597 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,637 | ₩111,214 | ₩108,785 | ₩110,650 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,981 | ₩109,818 | ₩107,645 | ₩108,571 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,982 | ₩108,276 | ₩105,204 | ₩107,846 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,687 | ₩107,189 | ₩104,318 | ₩105,660 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩100,025 | ₩103,728 | ₩99,287 | ₩103,124 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩99,448 | ₩100,428 | ₩97,798 | ₩99,931 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,542 | ₩100,468 | ₩97,959 | ₩99,945 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,866 | ₩98,885 | ₩95,410 | ₩98,670 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩96,470 | ₩97,530 | ₩95,021 | ₩96,001 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,579 | ₩95,987 | ₩93,277 | ₩95,544 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,618 | ₩97,262 | ₩93,546 | ₩94,887 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,897 | ₩90,943 | ₩88,206 | ₩90,567 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,501 | ₩90,970 | ₩88,287 | ₩90,178 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,812 | ₩88,287 | ₩84,007 | ₩88,005 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,972 | ₩89,253 | ₩86,543 | ₩87,710 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩82,303 | ₩87,173 | ₩82,075 | ₩86,677 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,726 | ₩84,437 | ₩79,567 | ₩80,573 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩85,228 | ₩85,577 | ₩82,612 | ₩83,175 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,516 | ₩88,528 | ₩85,818 | ₩86,127 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,877 | ₩91,359 | ₩86,972 | ₩87,415 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,496 | ₩89,320 | ₩85,456 | ₩88,045 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩87,106 | ₩88,434 | ₩86,181 | ₩86,315 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,504 | ₩86,315 | ₩83,336 | ₩84,477 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩84,383 | ₩86,060 | ₩83,752 | ₩84,906 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,859 | ₩88,260 | ₩85,859 | ₩86,811 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩86,395 | ₩88,126 | ₩85,979 | ₩86,650 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩85,054 | ₩87,066 | ₩84,785 | ₩85,631 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩85,188 | ₩85,966 | ₩82,357 | ₩83,095 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,663 | ₩87,374 | ₩83,645 | ₩84,155 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,938 | ₩88,904 | ₩86,690 | ₩88,260 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩87,200 | ₩90,017 | ₩86,637 | ₩87,643 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩85,268 | ₩87,938 | ₩82,746 | ₩87,200 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩88,166 | ₩89,051 | ₩86,113 | ₩86,892 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,566 | ₩94,565 | ₩89,762 | ₩90,970 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩97,288 | ₩97,530 | ₩93,022 | ₩93,774 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,618 | ₩97,557 | ₩94,860 | ₩95,773 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,745 | ₩100,226 | ₩97,181 | ₩99,690 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩98,281 | ₩100,267 | ₩97,020 | ₩100,133 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,608 | ₩101,903 | ₩98,778 | ₩100,575 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩103,379 | ₩103,433 | ₩101,125 | ₩101,246 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,580 | ₩106,223 | ₩101,380 | ₩101,863 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩103,486 | ₩104,305 | ₩100,079 | ₩102,762 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩102,333 | ₩105,163 | ₩102,212 | ₩104,278 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩105,230 | ₩105,673 | ₩101,997 | ₩103,513 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩108,222 | ₩108,665 | ₩105,257 | ₩106,129 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩105,311 | ₩106,827 | ₩103,446 | ₩105,901 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,667 | ₩106,210 | ₩104,090 | ₩105,391 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,751 | ₩111,817 | ₩105,002 | ₩105,874 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,935 | ₩109,027 | ₩104,452 | ₩108,329 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩100,025 | ₩104,251 | ₩99,931 | ₩103,111 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,690 | ₩101,353 | ₩98,603 | ₩99,824 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,824 | ₩102,896 | ₩98,442 | ₩101,970 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩103,500 | ₩106,183 | ₩101,581 | ₩104,694 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩104,104 | ₩107,082 | ₩102,829 | ₩104,949 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩104,238 | ₩106,223 | ₩100,964 | ₩102,842 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩100,334 | ₩106,089 | ₩99,811 | ₩104,747 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩105,083 | ₩105,391 | ₩100,723 | ₩101,850 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩107,176 | ₩108,504 | ₩102,051 | ₩106,465 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩107,082 | ₩109,242 | ₩105,619 | ₩107,699 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,776 | ₩102,333 | ₩100,656 | ₩100,830 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩100,226 | ₩101,018 | ₩99,207 | ₩100,334 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,662 | ₩101,877 | ₩98,482 | ₩100,226 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩105,995 | ₩106,652 | ₩100,830 | ₩101,246 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩99,502 | ₩102,950 | ₩98,965 | ₩102,225 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩98,080 | ₩99,743 | ₩96,967 | ₩98,160 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩101,192 | ₩101,501 | ₩99,717 | ₩100,213 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,924 | ₩101,957 | ₩99,824 | ₩99,878 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩99,261 | ₩100,629 | ₩98,617 | ₩100,186 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,617 | ₩100,803 | ₩98,482 | ₩99,368 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩101,045 | ₩101,045 | ₩98,214 | ₩98,456 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩99,314 | ₩102,038 | ₩98,617 | ₩100,911 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩98,469 | ₩98,925 | ₩96,188 | ₩98,643 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩98,013 | ₩99,301 | ₩96,443 | ₩99,193 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,659 | ₩101,005 | ₩94,659 | ₩100,441 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,670 | ₩92,352 | ₩87,603 | ₩89,964 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,549 | ₩88,367 | ₩86,060 | ₩87,240 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,637 | ₩86,731 | ₩85,376 | ₩85,483 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,985 | ₩87,509 | ₩86,355 | ₩86,771 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩87,214 | ₩87,831 | ₩85,818 | ₩86,731 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,951 | ₩88,407 | ₩86,959 | ₩87,120 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩88,045 | ₩88,407 | ₩87,442 | ₩87,683 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩88,354 | ₩88,823 | ₩87,334 | ₩87,670 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,609 | ₩89,897 | ₩88,099 | ₩88,864 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩86,301 | ₩87,442 | ₩86,006 | ₩87,079 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,629 | ₩88,112 | ₩85,523 | ₩85,939 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,770 | ₩89,360 | ₩85,107 | ₩85,845 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,553 | ₩93,009 | ₩87,079 | ₩88,407 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩91,305 | ₩91,345 | ₩89,239 | ₩90,125 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩93,049 | ₩93,318 | ₩89,387 | ₩90,125 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,983 | ₩92,928 | ₩89,588 | ₩92,687 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,601 | ₩91,493 | ₩88,850 | ₩91,091 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,709 | ₩90,541 | ₩89,253 | ₩89,682 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,944 | ₩90,447 | ₩88,904 | ₩90,353 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,797 | ₩89,816 | ₩87,925 | ₩88,287 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,818 | ₩87,857 | ₩84,812 | ₩86,824 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,553 | ₩85,778 | ₩79,084 | ₩85,335 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩72,175 | ₩76,937 | ₩71,652 | ₩76,079 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,941 | ₩72,805 | ₩70,592 | ₩71,678 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,686 | ₩72,094 | ₩70,256 | ₩71,880 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,586 | ₩71,585 | ₩69,156 | ₩70,525 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,520 | ₩70,189 | ₩66,809 | ₩69,532 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,801 | ₩69,103 | ₩67,211 | ₩68,754 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,816 | ₩69,022 | ₩65,092 | ₩68,284 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,580 | ₩69,371 | ₩65,159 | ₩65,762 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩68,231 | ₩69,049 | ₩67,573 | ₩68,150 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,754 | ₩69,183 | ₩67,895 | ₩68,244 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,544 | ₩71,692 | ₩68,258 | ₩69,358 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,644 | ₩73,355 | ₩71,102 | ₩71,746 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,852 | ₩75,234 | ₩72,618 | ₩73,530 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,496 | ₩76,038 | ₩74,496 | ₩74,630 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩74,160 | ₩75,019 | ₩72,846 | ₩73,396 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,910 | ₩77,246 | ₩73,852 | ₩74,335 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩75,395 | ₩75,529 | ₩70,847 | ₩75,502 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩81,270 | ₩82,210 | ₩79,325 | ₩79,620 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩80,305 | ₩83,377 | ₩80,063 | ₩81,566 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩82,357 | ₩83,551 | ₩79,540 | ₩79,822 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩84,168 | ₩85,121 | ₩83,323 | ₩83,726 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩83,269 | ₩84,691 | ₩82,625 | ₩83,739 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩84,222 | ₩85,080 | ₩83,068 | ₩83,269 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩85,429 | ₩86,274 | ₩83,363 | ₩83,900 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,543 | ₩86,677 | ₩84,517 | ₩85,376 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,805 | ₩87,428 | ₩85,174 | ₩86,596 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,528 | ₩88,609 | ₩84,678 | ₩84,745 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩84,423 | ₩87,589 | ₩84,423 | ₩87,321 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,482 | ₩88,622 | ₩84,919 | ₩86,529 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,830 | ₩91,225 | ₩88,958 | ₩90,581 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,636 | ₩90,782 | ₩88,072 | ₩89,977 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,945 | ₩88,045 | ₩86,207 | ₩87,388 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,501 | ₩89,092 | ₩86,382 | ₩87,670 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,871 | ₩88,206 | ₩85,402 | ₩87,482 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,471 | ₩89,360 | ₩83,471 | ₩86,663 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩84,249 | ₩87,093 | ₩83,417 | ₩86,382 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,515 | ₩88,931 | ₩80,761 | ₩81,042 | -8.44% | 1255.5만 |
|---|