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 | ₩102,331 | ₩102,559 | ₩98,898 | ₩101,325 | -0.98% | 773.1만 |
| 2026.10.08 | ₩103,069 | ₩103,485 | ₩100,051 | ₩101,285 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,778 | ₩107,481 | ₩102,653 | ₩104,638 | -1.08% | 895만 |
| 2026.10.06 | ₩110,204 | ₩110,727 | ₩108,313 | ₩108,983 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,581 | ₩109,667 | ₩107,361 | ₩109,292 | +0.65% | 583만 |
| 2026.10.02 | ₩108,970 | ₩111,854 | ₩108,367 | ₩109,064 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,625 | ₩106,368 | ₩103,096 | ₩105,282 | +0.63% | 680.5만 |
| 2026.09.30 | ₩106,046 | ₩106,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,303 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩106,341 | ₩107,790 | ₩105,242 | ₩105,657 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩104,142 | ₩104,947 | ₩101,835 | ₩104,571 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,856 | ₩105,899 | ₩100,494 | ₩105,537 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩99,139 | ₩100,252 | ₩98,080 | ₩100,172 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,655 | ₩101,620 | ₩98,938 | ₩101,299 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩100,145 | ₩102,667 | ₩99,837 | ₩101,688 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩100,185 | ₩100,816 | ₩97,557 | ₩100,293 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,880 | ₩98,442 | ₩95,304 | ₩98,268 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,853 | ₩96,296 | ₩94,016 | ₩94,982 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩97,369 | ₩97,785 | ₩92,205 | ₩93,332 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩96,403 | ₩97,101 | ₩94,459 | ₩95,880 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩95,290 | ₩97,074 | ₩94,807 | ₩95,867 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,664 | ₩100,802 | ₩97,168 | ₩99,515 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,800 | ₩97,369 | ₩95,143 | ₩96,001 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩97,972 | ₩99,609 | ₩97,302 | ₩97,919 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩100,118 | ₩100,373 | ₩97,677 | ₩98,415 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,952 | ₩100,400 | ₩98,187 | ₩99,475 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩96,081 | ₩98,294 | ₩95,022 | ₩98,053 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,840 | ₩98,160 | ₩94,780 | ₩97,584 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩96,457 | ₩97,060 | ₩94,485 | ₩95,773 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,589 | ₩99,327 | ₩97,570 | ₩98,509 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩101,111 | ₩101,366 | ₩97,463 | ₩97,812 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩100,038 | ₩101,352 | ₩98,858 | ₩101,245 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩98,455 | ₩99,796 | ₩97,785 | ₩99,314 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩101,017 | ₩101,017 | ₩98,080 | ₩98,576 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩100,306 | ₩100,896 | ₩97,597 | ₩99,528 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩103,029 | ₩103,270 | ₩100,668 | ₩102,036 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,854 | ₩103,833 | ₩101,500 | ₩101,674 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩106,315 | ₩106,958 | ₩103,230 | ₩103,377 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,625 | ₩105,242 | ₩101,460 | ₩104,866 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩107,374 | ₩109,185 | ₩106,449 | ₩107,642 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩104,437 | ₩106,422 | ₩103,632 | ₩106,180 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,610 | ₩107,870 | ₩104,075 | ₩104,196 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩112,296 | ₩112,310 | ₩106,355 | ₩106,543 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩110,351 | ₩111,907 | ₩108,192 | ₩108,662 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,724 | ₩114,885 | ₩108,823 | ₩109,158 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩109,104 | ₩115,300 | ₩108,206 | ₩113,584 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,760 | ₩106,757 | ₩99,542 | ₩99,729 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩107,428 | ₩107,817 | ₩103,270 | ₩104,330 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,941 | ₩108,608 | ₩103,941 | ₩108,192 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,522 | ₩101,553 | ₩97,342 | ₩100,883 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩103,377 | ₩104,169 | ₩99,488 | ₩99,636 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩100,494 | ₩101,741 | ₩98,241 | ₩100,601 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,789 | ₩101,701 | ₩95,545 | ₩95,719 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩102,251 | ₩104,088 | ₩100,427 | ₩101,540 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,610 | ₩107,776 | ₩101,339 | ₩104,477 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,683 | ₩108,957 | ₩104,651 | ₩105,765 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,916 | ₩111,840 | ₩107,548 | ₩109,104 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,815 | ₩114,885 | ₩109,761 | ₩114,026 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩111,572 | ₩112,484 | ₩109,332 | ₩111,827 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,687 | ₩111,880 | ₩107,736 | ₩107,978 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,899 | ₩109,976 | ₩104,611 | ₩108,581 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩112,457 | ₩113,758 | ₩108,434 | ₩109,547 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩118,211 | ₩118,211 | ₩112,095 | ₩115,689 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩118,023 | ₩118,895 | ₩115,864 | ₩116,829 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,682 | ₩116,682 | ₩112,497 | ₩112,967 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,782 | ₩119,968 | ₩116,038 | ₩118,814 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,680 | ₩121,845 | ₩117,634 | ₩118,372 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩111,505 | ₩115,502 | ₩111,505 | ₩114,657 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,605 | ₩113,932 | ₩109,439 | ₩112,859 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,682 | ₩120,062 | ₩116,145 | ₩117,473 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩119,445 | ₩120,786 | ₩111,116 | ₩113,517 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩120,035 | ₩122,583 | ₩118,854 | ₩118,948 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩119,538 | ₩123,414 | ₩118,050 | ₩122,315 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩117,339 | ₩119,740 | ₩114,080 | ₩119,445 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩122,154 | ₩122,368 | ₩116,467 | ₩117,929 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩128,350 | ₩130,402 | ₩123,173 | ₩126,231 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩124,541 | ₩125,413 | ₩120,410 | ₩124,031 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩130,214 | ₩131,944 | ₩123,482 | ₩125,078 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩136,129 | ₩139,522 | ₩135,592 | ₩137,752 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,703 | ₩135,351 | ₩131,180 | ₩133,809 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩130,992 | ₩131,287 | ₩125,963 | ₩126,218 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩133,446 | ₩136,705 | ₩128,176 | ₩128,256 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩132,494 | ₩135,405 | ₩131,435 | ₩134,546 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,675 | ₩128,350 | ₩123,254 | ₩127,733 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩121,336 | ₩125,185 | ₩119,002 | ₩124,648 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩121,054 | ₩124,045 | ₩117,419 | ₩117,902 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,715 | ₩126,741 | ₩114,375 | ₩122,677 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩123,200 | ₩124,970 | ₩120,196 | ₩122,543 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩125,493 | ₩126,003 | ₩117,433 | ₩118,479 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩128,283 | ₩133,581 | ₩126,848 | ₩129,155 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩129,611 | ₩130,617 | ₩126,553 | ₩129,490 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,758 | ₩133,178 | ₩126,285 | ₩130,040 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩124,568 | ₩126,338 | ₩121,014 | ₩122,744 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩129,664 | ₩131,421 | ₩126,057 | ₩126,942 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,906 | ₩131,421 | ₩125,587 | ₩128,806 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩133,285 | ₩134,452 | ₩127,036 | ₩129,892 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩128,538 | ₩134,077 | ₩127,706 | ₩131,502 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩121,604 | ₩127,290 | ₩121,564 | ₩125,306 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,729 | ₩125,104 | ₩119,579 | ₩122,194 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩124,300 | ₩126,526 | ₩123,133 | ₩126,097 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩121,309 | ₩125,520 | ₩120,705 | ₩123,133 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩128,511 | ₩128,511 | ₩122,221 | ₩124,407 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩126,204 | ₩128,202 | ₩125,694 | ₩125,869 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩129,275 | ₩130,482 | ₩127,773 | ₩130,147 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩133,648 | ₩133,943 | ₩128,833 | ₩129,705 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩130,174 | ₩131,636 | ₩126,633 | ₩131,032 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩131,569 | ₩135,700 | ₩129,517 | ₩132,816 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,890 | ₩142,043 | ₩129,852 | ₩132,897 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩137,001 | ₩137,175 | ₩133,567 | ₩136,236 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩132,078 | ₩138,462 | ₩131,435 | ₩138,033 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,720 | ₩132,883 | ₩126,298 | ₩132,078 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩129,047 | ₩129,047 | ₩125,560 | ₩127,814 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩124,474 | ₩126,821 | ₩123,267 | ₩126,003 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩122,046 | ₩124,769 | ₩119,525 | ₩124,608 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩119,364 | ₩121,684 | ₩116,829 | ₩120,933 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩114,979 | ₩116,870 | ₩112,591 | ₩113,007 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩119,310 | ₩119,753 | ₩114,375 | ₩116,467 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩122,194 | ₩122,717 | ₩117,902 | ₩119,954 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩115,046 | ₩123,710 | ₩114,616 | ₩121,564 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,606 | ₩111,183 | ₩108,755 | ₩110,620 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,951 | ₩109,788 | ₩107,615 | ₩108,541 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,952 | ₩108,246 | ₩105,175 | ₩107,817 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,657 | ₩107,159 | ₩104,289 | ₩105,631 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩99,998 | ₩103,699 | ₩99,260 | ₩103,096 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩99,421 | ₩100,400 | ₩97,771 | ₩99,904 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,515 | ₩100,440 | ₩97,932 | ₩99,917 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,840 | ₩98,858 | ₩95,384 | ₩98,643 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩96,444 | ₩97,503 | ₩94,995 | ₩95,974 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,552 | ₩95,961 | ₩93,252 | ₩95,518 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,591 | ₩97,235 | ₩93,520 | ₩94,861 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,872 | ₩90,918 | ₩88,182 | ₩90,542 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,477 | ₩90,945 | ₩88,262 | ₩90,153 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,789 | ₩88,262 | ₩83,984 | ₩87,981 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,948 | ₩89,228 | ₩86,519 | ₩87,686 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩82,281 | ₩87,149 | ₩82,053 | ₩86,653 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,702 | ₩84,413 | ₩79,545 | ₩80,551 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩85,205 | ₩85,553 | ₩82,589 | ₩83,153 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,492 | ₩88,504 | ₩85,795 | ₩86,103 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,853 | ₩91,334 | ₩86,948 | ₩87,391 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,473 | ₩89,295 | ₩85,433 | ₩88,021 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩87,082 | ₩88,410 | ₩86,157 | ₩86,291 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,480 | ₩86,291 | ₩83,313 | ₩84,453 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩84,360 | ₩86,036 | ₩83,729 | ₩84,883 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,835 | ₩88,236 | ₩85,835 | ₩86,787 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩86,371 | ₩88,101 | ₩85,956 | ₩86,626 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩85,030 | ₩87,042 | ₩84,762 | ₩85,607 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩85,164 | ₩85,942 | ₩82,334 | ₩83,072 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,640 | ₩87,350 | ₩83,622 | ₩84,132 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,914 | ₩88,879 | ₩86,666 | ₩88,236 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩87,176 | ₩89,993 | ₩86,613 | ₩87,619 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩85,245 | ₩87,914 | ₩82,723 | ₩87,176 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩88,142 | ₩89,027 | ₩86,090 | ₩86,868 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,541 | ₩94,539 | ₩89,738 | ₩90,945 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩97,262 | ₩97,503 | ₩92,997 | ₩93,748 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,591 | ₩97,530 | ₩94,834 | ₩95,746 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,718 | ₩100,199 | ₩97,154 | ₩99,662 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩98,254 | ₩100,239 | ₩96,993 | ₩100,105 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,580 | ₩101,875 | ₩98,750 | ₩100,548 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩103,351 | ₩103,404 | ₩101,097 | ₩101,218 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,552 | ₩106,194 | ₩101,352 | ₩101,835 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩103,458 | ₩104,276 | ₩100,051 | ₩102,734 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩102,304 | ₩105,134 | ₩102,184 | ₩104,249 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩105,201 | ₩105,644 | ₩101,969 | ₩103,485 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩108,192 | ₩108,635 | ₩105,228 | ₩106,100 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩105,282 | ₩106,797 | ₩103,418 | ₩105,872 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,638 | ₩106,180 | ₩104,061 | ₩105,362 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,721 | ₩111,787 | ₩104,973 | ₩105,845 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,906 | ₩108,997 | ₩104,423 | ₩108,299 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩99,998 | ₩104,222 | ₩99,904 | ₩103,082 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,662 | ₩101,325 | ₩98,576 | ₩99,796 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,796 | ₩102,868 | ₩98,415 | ₩101,942 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩103,471 | ₩106,154 | ₩101,553 | ₩104,665 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩104,075 | ₩107,052 | ₩102,801 | ₩104,920 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩104,209 | ₩106,194 | ₩100,936 | ₩102,814 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩100,306 | ₩106,060 | ₩99,783 | ₩104,719 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩105,054 | ₩105,362 | ₩100,695 | ₩101,822 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩107,146 | ₩108,474 | ₩102,023 | ₩106,435 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩107,052 | ₩109,211 | ₩105,590 | ₩107,669 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,749 | ₩102,304 | ₩100,628 | ₩100,802 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩100,199 | ₩100,990 | ₩99,180 | ₩100,306 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,634 | ₩101,848 | ₩98,455 | ₩100,199 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩105,966 | ₩106,623 | ₩100,802 | ₩101,218 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩99,475 | ₩102,921 | ₩98,938 | ₩102,197 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩98,053 | ₩99,716 | ₩96,940 | ₩98,133 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩101,164 | ₩101,473 | ₩99,689 | ₩100,185 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,896 | ₩101,929 | ₩99,796 | ₩99,850 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩99,233 | ₩100,601 | ₩98,589 | ₩100,159 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,589 | ₩100,776 | ₩98,455 | ₩99,340 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩101,017 | ₩101,017 | ₩98,187 | ₩98,428 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩99,287 | ₩102,009 | ₩98,589 | ₩100,883 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩98,442 | ₩98,898 | ₩96,162 | ₩98,616 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩97,986 | ₩99,273 | ₩96,417 | ₩99,166 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,633 | ₩100,977 | ₩94,633 | ₩100,413 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,645 | ₩92,326 | ₩87,578 | ₩89,939 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,525 | ₩88,343 | ₩86,036 | ₩87,216 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,613 | ₩86,707 | ₩85,352 | ₩85,459 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,961 | ₩87,485 | ₩86,331 | ₩86,747 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩87,189 | ₩87,806 | ₩85,795 | ₩86,707 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,927 | ₩88,383 | ₩86,935 | ₩87,096 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩88,021 | ₩88,383 | ₩87,417 | ₩87,659 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩88,329 | ₩88,799 | ₩87,310 | ₩87,645 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,584 | ₩89,872 | ₩88,075 | ₩88,839 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩86,277 | ₩87,417 | ₩85,982 | ₩87,055 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,605 | ₩88,088 | ₩85,500 | ₩85,915 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,745 | ₩89,335 | ₩85,084 | ₩85,821 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,527 | ₩92,983 | ₩87,055 | ₩88,383 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩91,280 | ₩91,320 | ₩89,215 | ₩90,100 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩93,024 | ₩93,292 | ₩89,362 | ₩90,100 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,958 | ₩92,903 | ₩89,563 | ₩92,661 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,577 | ₩91,468 | ₩88,826 | ₩91,065 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,684 | ₩90,516 | ₩89,228 | ₩89,657 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,920 | ₩90,422 | ₩88,879 | ₩90,328 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,772 | ₩89,791 | ₩87,900 | ₩88,262 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,795 | ₩87,833 | ₩84,789 | ₩86,801 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,531 | ₩85,754 | ₩79,062 | ₩85,312 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩72,155 | ₩76,916 | ₩71,632 | ₩76,058 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,921 | ₩72,785 | ₩70,572 | ₩71,659 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,666 | ₩72,074 | ₩70,237 | ₩71,860 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,566 | ₩71,565 | ₩69,137 | ₩70,505 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,501 | ₩70,170 | ₩66,790 | ₩69,513 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,783 | ₩69,084 | ₩67,193 | ₩68,735 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,798 | ₩69,003 | ₩65,074 | ₩68,266 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,561 | ₩69,352 | ₩65,141 | ₩65,744 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩68,212 | ₩69,030 | ₩67,555 | ₩68,131 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,735 | ₩69,164 | ₩67,877 | ₩68,225 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,525 | ₩71,672 | ₩68,239 | ₩69,338 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,624 | ₩73,335 | ₩71,082 | ₩71,726 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,831 | ₩75,213 | ₩72,598 | ₩73,510 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,475 | ₩76,018 | ₩74,475 | ₩74,609 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩74,140 | ₩74,998 | ₩72,826 | ₩73,375 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,889 | ₩77,225 | ₩73,831 | ₩74,314 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩75,374 | ₩75,508 | ₩70,827 | ₩75,481 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩81,248 | ₩82,187 | ₩79,303 | ₩79,598 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩80,282 | ₩83,354 | ₩80,041 | ₩81,543 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩82,334 | ₩83,528 | ₩79,518 | ₩79,800 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩84,145 | ₩85,097 | ₩83,300 | ₩83,702 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩83,246 | ₩84,668 | ₩82,603 | ₩83,716 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩84,199 | ₩85,057 | ₩83,045 | ₩83,246 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩85,406 | ₩86,251 | ₩83,340 | ₩83,877 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,519 | ₩86,653 | ₩84,494 | ₩85,352 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,781 | ₩87,404 | ₩85,151 | ₩86,573 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,504 | ₩88,584 | ₩84,655 | ₩84,722 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩84,400 | ₩87,565 | ₩84,400 | ₩87,297 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,458 | ₩88,598 | ₩84,896 | ₩86,505 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,805 | ₩91,200 | ₩88,933 | ₩90,556 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,611 | ₩90,757 | ₩88,048 | ₩89,952 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,921 | ₩88,021 | ₩86,184 | ₩87,364 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,477 | ₩89,067 | ₩86,358 | ₩87,645 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,847 | ₩88,182 | ₩85,379 | ₩87,458 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,448 | ₩89,335 | ₩83,448 | ₩86,640 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩84,225 | ₩87,069 | ₩83,394 | ₩86,358 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,490 | ₩88,906 | ₩80,738 | ₩81,020 | -8.44% | 1255.5만 |
|---|