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 | ₩102,329 | ₩102,557 | ₩98,896 | ₩101,323 | -0.98% | 773.1만 |
| 2026.10.08 | ₩103,067 | ₩103,482 | ₩100,049 | ₩101,283 | -1.73% | 1013만 |
| 2026.10.07 | ₩105,776 | ₩107,479 | ₩102,651 | ₩104,636 | -1.08% | 895만 |
| 2026.10.06 | ₩110,201 | ₩110,725 | ₩108,310 | ₩108,981 | -1.11% | 583.8만 |
| 2026.10.05 | ₩108,579 | ₩109,665 | ₩107,358 | ₩109,289 | +0.65% | 583만 |
| 2026.10.02 | ₩108,968 | ₩111,851 | ₩108,364 | ₩109,062 | +0.09% | 782.1만 |
| 2026.10.01 | ₩104,622 | ₩106,366 | ₩103,093 | ₩105,279 | +0.63% | 680.5만 |
| 2026.09.30 | ₩106,044 | ₩106,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,300 |
| -1.64% |
| 572.6만 |
| 2026.09.29 | ₩106,339 | ₩107,787 | ₩105,239 | ₩105,655 | -0.64% | 768.8만 |
|---|
| 2026.09.28 | ₩104,140 | ₩104,944 | ₩101,833 | ₩104,569 | +0.41% | 939.5만 |
|---|
| 2026.09.25 | ₩100,854 | ₩105,896 | ₩100,492 | ₩105,534 | +4.64% | 974.7만 |
|---|
| 2026.09.24 | ₩99,137 | ₩100,250 | ₩98,078 | ₩100,170 | +1.04% | 872.6만 |
|---|
| 2026.09.23 | ₩100,653 | ₩101,618 | ₩98,936 | ₩101,296 | +0.64% | 772.4만 |
|---|
| 2026.09.22 | ₩100,143 | ₩102,664 | ₩99,834 | ₩101,685 | +1.54% | 745.7만 |
|---|
| 2026.09.21 | ₩100,183 | ₩100,813 | ₩97,555 | ₩100,290 | +0.11% | 967.6만 |
|---|
| 2026.09.18 | ₩95,878 | ₩98,440 | ₩95,301 | ₩98,265 | +2.49% | 1592.9만 |
|---|
| 2026.09.17 | ₩95,851 | ₩96,294 | ₩94,014 | ₩94,980 | -0.91% | 855.6만 |
|---|
| 2026.09.16 | ₩97,367 | ₩97,783 | ₩92,203 | ₩93,330 | -4.15% | 733.1만 |
|---|
| 2026.09.15 | ₩96,401 | ₩97,099 | ₩94,456 | ₩95,878 | -0.54% | 674.5만 |
|---|
| 2026.09.14 | ₩95,288 | ₩97,072 | ₩94,805 | ₩95,865 | +0.61% | 1043.7만 |
|---|
| 2026.09.11 | ₩97,662 | ₩100,800 | ₩97,166 | ₩99,513 | +1.90% | 876.7만 |
|---|
| 2026.09.10 | ₩95,798 | ₩97,367 | ₩95,140 | ₩95,999 | +0.21% | 759.4만 |
|---|
| 2026.09.09 | ₩97,970 | ₩99,606 | ₩97,300 | ₩97,917 | -0.05% | 510.4만 |
|---|
| 2026.09.08 | ₩100,116 | ₩100,371 | ₩97,675 | ₩98,413 | -1.70% | 872.8만 |
|---|
| 2026.09.04 | ₩98,949 | ₩100,398 | ₩98,185 | ₩99,472 | +0.53% | 767.3만 |
|---|
| 2026.09.03 | ₩96,079 | ₩98,292 | ₩95,020 | ₩98,051 | +2.05% | 581.5만 |
|---|
| 2026.09.02 | ₩95,838 | ₩98,158 | ₩94,778 | ₩97,581 | +1.82% | 583.8만 |
|---|
| 2026.09.01 | ₩96,455 | ₩97,058 | ₩94,483 | ₩95,771 | -0.71% | 1011.7만 |
|---|
| 2026.08.31 | ₩98,587 | ₩99,325 | ₩97,568 | ₩98,507 | -0.08% | 719.3만 |
|---|
| 2026.08.28 | ₩101,109 | ₩101,363 | ₩97,461 | ₩97,809 | -3.26% | 1114.8만 |
|---|
| 2026.08.27 | ₩100,036 | ₩101,350 | ₩98,855 | ₩101,243 | +1.21% | 752.1만 |
|---|
| 2026.08.26 | ₩98,453 | ₩99,794 | ₩97,783 | ₩99,311 | +0.87% | 622.5만 |
|---|
| 2026.08.25 | ₩101,015 | ₩101,015 | ₩98,078 | ₩98,574 | -2.42% | 600.2만 |
|---|
| 2026.08.24 | ₩100,304 | ₩100,894 | ₩97,595 | ₩99,526 | -0.78% | 1178.2만 |
|---|
| 2026.08.21 | ₩103,026 | ₩103,268 | ₩100,666 | ₩102,034 | -0.96% | 462.9만 |
|---|
| 2026.08.20 | ₩102,852 | ₩103,831 | ₩101,497 | ₩101,672 | -1.15% | 682.5만 |
|---|
| 2026.08.19 | ₩106,312 | ₩106,956 | ₩103,228 | ₩103,375 | -2.76% | 883.3만 |
|---|
| 2026.08.18 | ₩104,622 | ₩105,239 | ₩101,457 | ₩104,864 | +0.23% | 1274.3만 |
|---|
| 2026.08.17 | ₩107,372 | ₩109,182 | ₩106,446 | ₩107,640 | +0.25% | 853.1만 |
|---|
| 2026.08.14 | ₩104,435 | ₩106,419 | ₩103,630 | ₩106,178 | +1.67% | 824.6만 |
|---|
| 2026.08.13 | ₩106,607 | ₩107,868 | ₩104,072 | ₩104,193 | -2.26% | 741.5만 |
|---|
| 2026.08.12 | ₩112,294 | ₩112,307 | ₩106,352 | ₩106,540 | -5.12% | 922.6만 |
|---|
| 2026.08.11 | ₩110,349 | ₩111,905 | ₩108,190 | ₩108,659 | -1.53% | 700.6만 |
|---|
| 2026.08.10 | ₩114,721 | ₩114,882 | ₩108,820 | ₩109,155 | -4.85% | 879.3만 |
|---|
| 2026.08.07 | ₩109,102 | ₩115,298 | ₩108,203 | ₩113,581 | +4.11% | 1909.5만 |
|---|
| 2026.08.06 | ₩102,758 | ₩106,755 | ₩99,539 | ₩99,727 | -2.95% | 1590.4만 |
|---|
| 2026.08.05 | ₩107,425 | ₩107,814 | ₩103,268 | ₩104,327 | -2.88% | 979.6만 |
|---|
| 2026.08.04 | ₩103,938 | ₩108,606 | ₩103,938 | ₩108,190 | +4.09% | 1607.9만 |
|---|
| 2026.08.03 | ₩98,520 | ₩101,551 | ₩97,340 | ₩100,881 | +2.40% | 814.4만 |
|---|
| 2026.07.31 | ₩103,375 | ₩104,166 | ₩99,486 | ₩99,633 | -3.62% | 1129.3만 |
|---|
| 2026.07.30 | ₩100,492 | ₩101,739 | ₩98,239 | ₩100,599 | +0.11% | 1384.7만 |
|---|
| 2026.07.29 | ₩100,787 | ₩101,699 | ₩95,543 | ₩95,717 | -5.03% | 1567.9만 |
|---|
| 2026.07.28 | ₩102,249 | ₩104,086 | ₩100,425 | ₩101,538 | -0.70% | 1388만 |
|---|
| 2026.07.27 | ₩106,607 | ₩107,774 | ₩101,337 | ₩104,475 | -2.00% | 1122.6만 |
|---|
| 2026.07.24 | ₩107,680 | ₩108,954 | ₩104,649 | ₩105,762 | -1.78% | 932.4만 |
|---|
| 2026.07.23 | ₩108,914 | ₩111,838 | ₩107,546 | ₩109,102 | +0.17% | 1158.6만 |
|---|
| 2026.07.22 | ₩109,813 | ₩114,882 | ₩109,759 | ₩114,024 | +3.83% | 653.8만 |
|---|
| 2026.07.21 | ₩111,569 | ₩112,481 | ₩109,330 | ₩111,824 | +0.23% | 1164.2만 |
|---|
| 2026.07.20 | ₩110,684 | ₩111,878 | ₩107,734 | ₩107,975 | -2.45% | 750.4만 |
|---|
| 2026.07.17 | ₩105,896 | ₩109,973 | ₩104,609 | ₩108,579 | +2.53% | 1292.7만 |
|---|
| 2026.07.16 | ₩112,455 | ₩113,755 | ₩108,431 | ₩109,544 | -2.59% | 1222만 |
|---|
| 2026.07.15 | ₩118,208 | ₩118,208 | ₩112,092 | ₩115,687 | -2.13% | 751.3만 |
|---|
| 2026.07.14 | ₩118,020 | ₩118,892 | ₩115,861 | ₩116,827 | -1.01% | 1023.9만 |
|---|
| 2026.07.13 | ₩116,679 | ₩116,679 | ₩112,495 | ₩112,964 | -3.18% | 1030.1만 |
|---|
| 2026.07.10 | ₩117,779 | ₩119,965 | ₩116,035 | ₩118,812 | +0.88% | 667.7만 |
|---|
| 2026.07.09 | ₩118,677 | ₩121,843 | ₩117,631 | ₩118,369 | -0.26% | 1116.4만 |
|---|
| 2026.07.08 | ₩111,502 | ₩115,499 | ₩111,502 | ₩114,654 | +2.83% | 719.9만 |
|---|
| 2026.07.07 | ₩112,602 | ₩113,930 | ₩109,437 | ₩112,857 | +0.23% | 1302.7만 |
|---|
| 2026.07.06 | ₩116,679 | ₩120,059 | ₩116,143 | ₩117,470 | +0.68% | 798.1만 |
|---|
| 2026.07.02 | ₩119,442 | ₩120,783 | ₩111,113 | ₩113,514 | -4.96% | 1479.4만 |
|---|
| 2026.07.01 | ₩120,032 | ₩122,580 | ₩118,852 | ₩118,946 | -0.91% | 1426.4만 |
|---|
| 2026.06.30 | ₩119,536 | ₩123,412 | ₩118,047 | ₩122,312 | +2.32% | 1617.6만 |
|---|
| 2026.06.29 | ₩117,336 | ₩119,737 | ₩114,077 | ₩119,442 | +1.79% | 1260.9만 |
|---|
| 2026.06.26 | ₩122,151 | ₩122,366 | ₩116,465 | ₩117,926 | -3.46% | 3144.3만 |
|---|
| 2026.06.25 | ₩128,347 | ₩130,399 | ₩123,170 | ₩126,228 | -1.65% | 976.6만 |
|---|
| 2026.06.24 | ₩124,538 | ₩125,410 | ₩120,408 | ₩124,029 | -0.41% | 1076.9만 |
|---|
| 2026.06.23 | ₩130,211 | ₩131,941 | ₩123,479 | ₩125,075 | -3.94% | 1712.6만 |
|---|
| 2026.06.22 | ₩136,126 | ₩139,519 | ₩135,589 | ₩137,748 | +1.19% | 1104.8만 |
|---|
| 2026.06.18 | ₩131,700 | ₩135,348 | ₩131,177 | ₩133,806 | +1.60% | 1635.4만 |
|---|
| 2026.06.17 | ₩130,989 | ₩131,284 | ₩125,960 | ₩126,215 | -3.64% | 1009.2만 |
|---|
| 2026.06.16 | ₩133,443 | ₩136,702 | ₩128,173 | ₩128,253 | -3.89% | 1166.4만 |
|---|
| 2026.06.15 | ₩132,491 | ₩135,401 | ₩131,432 | ₩134,543 | +1.55% | 1161.2만 |
|---|
| 2026.06.12 | ₩124,672 | ₩128,347 | ₩123,251 | ₩127,730 | +2.45% | 838.5만 |
|---|
| 2026.06.11 | ₩121,333 | ₩125,182 | ₩118,999 | ₩124,646 | +2.73% | 1547만 |
|---|
| 2026.06.10 | ₩121,051 | ₩124,042 | ₩117,417 | ₩117,900 | -2.60% | 1049.8만 |
|---|
| 2026.06.09 | ₩124,713 | ₩126,738 | ₩114,372 | ₩122,674 | -1.63% | 1533.4만 |
|---|
| 2026.06.08 | ₩123,197 | ₩124,967 | ₩120,193 | ₩122,540 | -0.53% | 1390.1만 |
|---|
| 2026.06.05 | ₩125,490 | ₩126,000 | ₩117,430 | ₩118,476 | -5.59% | 1973.7만 |
|---|
| 2026.06.04 | ₩128,280 | ₩133,578 | ₩126,845 | ₩129,152 | +0.68% | 955.7만 |
|---|
| 2026.06.03 | ₩129,608 | ₩130,614 | ₩126,550 | ₩129,487 | -0.09% | 1044.9만 |
|---|
| 2026.06.02 | ₩129,755 | ₩133,175 | ₩126,282 | ₩130,037 | +0.22% | 1341.5만 |
|---|
| 2026.06.01 | ₩124,565 | ₩126,335 | ₩121,011 | ₩122,741 | -1.46% | 1134.5만 |
|---|
| 2026.05.29 | ₩129,661 | ₩131,418 | ₩126,054 | ₩126,939 | -2.10% | 1136.6만 |
|---|
| 2026.05.28 | ₩129,903 | ₩131,418 | ₩125,584 | ₩128,803 | -0.85% | 769.6만 |
|---|
| 2026.05.27 | ₩133,282 | ₩134,449 | ₩127,033 | ₩129,889 | -2.55% | 1275.6만 |
|---|
| 2026.05.26 | ₩128,535 | ₩134,074 | ₩127,703 | ₩131,499 | +2.31% | 1308.7만 |
|---|
| 2026.05.22 | ₩121,601 | ₩127,288 | ₩121,561 | ₩125,303 | +3.04% | 883.7만 |
|---|
| 2026.05.21 | ₩124,726 | ₩125,102 | ₩119,576 | ₩122,191 | -2.03% | 859.6만 |
|---|
| 2026.05.20 | ₩124,297 | ₩126,523 | ₩123,130 | ₩126,094 | +1.45% | 1087.2만 |
|---|
| 2026.05.19 | ₩121,306 | ₩125,517 | ₩120,703 | ₩123,130 | +1.50% | 735만 |
|---|
| 2026.05.18 | ₩128,508 | ₩128,508 | ₩122,218 | ₩124,404 | -3.19% | 1014.9만 |
|---|
| 2026.05.15 | ₩126,201 | ₩128,200 | ₩125,692 | ₩125,866 | -0.27% | 944.5만 |
|---|
| 2026.05.14 | ₩129,272 | ₩130,480 | ₩127,770 | ₩130,144 | +0.67% | 697.7만 |
|---|
| 2026.05.13 | ₩133,645 | ₩133,940 | ₩128,830 | ₩129,702 | -2.95% | 1289.4만 |
|---|
| 2026.05.12 | ₩130,171 | ₩131,633 | ₩126,630 | ₩131,029 | +0.66% | 1282.9만 |
|---|
| 2026.05.11 | ₩131,566 | ₩135,697 | ₩129,514 | ₩132,813 | +0.95% | 1962.5만 |
|---|
| 2026.05.08 | ₩140,887 | ₩142,040 | ₩129,849 | ₩132,894 | -5.67% | 1885.7만 |
|---|
| 2026.05.07 | ₩136,997 | ₩137,172 | ₩133,564 | ₩136,233 | -0.56% | 1586만 |
|---|
| 2026.05.06 | ₩132,075 | ₩138,459 | ₩131,432 | ₩138,030 | +4.51% | 1376.4만 |
|---|
| 2026.05.05 | ₩127,717 | ₩132,880 | ₩126,295 | ₩132,075 | +3.41% | 1101.2만 |
|---|
| 2026.05.04 | ₩129,044 | ₩129,044 | ₩125,558 | ₩127,811 | -0.96% | 836.2만 |
|---|
| 2026.05.01 | ₩124,471 | ₩126,818 | ₩123,264 | ₩126,000 | +1.23% | 806.3만 |
|---|
| 2026.04.30 | ₩122,044 | ₩124,766 | ₩119,522 | ₩124,605 | +2.10% | 934.3만 |
|---|
| 2026.04.29 | ₩119,361 | ₩121,682 | ₩116,827 | ₩120,931 | +1.31% | 1290.3만 |
|---|
| 2026.04.28 | ₩114,976 | ₩116,867 | ₩112,589 | ₩113,004 | -1.71% | 1322만 |
|---|
| 2026.04.27 | ₩119,308 | ₩119,750 | ₩114,372 | ₩116,465 | -2.38% | 1012.7만 |
|---|
| 2026.04.24 | ₩122,191 | ₩122,714 | ₩117,900 | ₩119,952 | -1.83% | 1134.1만 |
|---|
| 2026.04.23 | ₩115,043 | ₩123,707 | ₩114,614 | ₩121,561 | +5.67% | 1814.3만 |
|---|
| 2026.04.22 | ₩110,604 | ₩111,181 | ₩108,753 | ₩110,617 | +0.01% | 890.1만 |
|---|
| 2026.04.21 | ₩107,948 | ₩109,786 | ₩107,613 | ₩108,538 | +0.55% | 851.9만 |
|---|
| 2026.04.20 | ₩105,950 | ₩108,243 | ₩105,172 | ₩107,814 | +1.76% | 966.1만 |
|---|
| 2026.04.17 | ₩105,655 | ₩107,157 | ₩104,287 | ₩105,628 | -0.03% | 1089.6만 |
|---|
| 2026.04.16 | ₩99,995 | ₩103,697 | ₩99,258 | ₩103,093 | +3.10% | 722.1만 |
|---|
| 2026.04.15 | ₩99,419 | ₩100,398 | ₩97,769 | ₩99,902 | +0.49% | 686.9만 |
|---|
| 2026.04.14 | ₩99,513 | ₩100,438 | ₩97,930 | ₩99,915 | +0.40% | 744.6만 |
|---|
| 2026.04.13 | ₩95,838 | ₩98,855 | ₩95,382 | ₩98,641 | +2.92% | 672.5만 |
|---|
| 2026.04.10 | ₩96,441 | ₩97,501 | ₩94,993 | ₩95,972 | -0.49% | 806.5만 |
|---|
| 2026.04.09 | ₩94,550 | ₩95,959 | ₩93,249 | ₩95,516 | +1.02% | 847.7만 |
|---|
| 2026.04.08 | ₩96,589 | ₩97,233 | ₩93,518 | ₩94,859 | -1.79% | 1355.9만 |
|---|
| 2026.04.07 | ₩89,870 | ₩90,916 | ₩88,180 | ₩90,540 | +0.75% | 654.9만 |
|---|
| 2026.04.06 | ₩88,475 | ₩90,943 | ₩88,260 | ₩90,151 | +1.89% | 548만 |
|---|
| 2026.04.02 | ₩84,787 | ₩88,260 | ₩83,982 | ₩87,979 | +3.76% | 660만 |
|---|
| 2026.04.01 | ₩86,946 | ₩89,226 | ₩86,517 | ₩87,684 | +0.85% | 792.7만 |
|---|
| 2026.03.31 | ₩82,279 | ₩87,147 | ₩82,051 | ₩86,651 | +5.31% | 1258.1만 |
|---|
| 2026.03.30 | ₩83,701 | ₩84,411 | ₩79,543 | ₩80,549 | -3.77% | 853.4만 |
|---|
| 2026.03.27 | ₩85,203 | ₩85,551 | ₩82,587 | ₩83,151 | -2.41% | 834.2만 |
|---|
| 2026.03.26 | ₩86,490 | ₩88,502 | ₩85,793 | ₩86,101 | -0.45% | 1055.4만 |
|---|
| 2026.03.25 | ₩88,851 | ₩91,332 | ₩86,946 | ₩87,389 | -1.65% | 658.1만 |
|---|
| 2026.03.24 | ₩85,471 | ₩89,293 | ₩85,431 | ₩88,019 | +2.98% | 555.4만 |
|---|
| 2026.03.23 | ₩87,080 | ₩88,408 | ₩86,155 | ₩86,289 | -0.91% | 797.3만 |
|---|
| 2026.03.20 | ₩84,478 | ₩86,289 | ₩83,312 | ₩84,452 | -0.03% | 1251.6만 |
|---|
| 2026.03.19 | ₩84,358 | ₩86,034 | ₩83,727 | ₩84,881 | +0.62% | 1022.7만 |
|---|
| 2026.03.18 | ₩85,833 | ₩88,234 | ₩85,833 | ₩86,785 | +1.11% | 1021.9만 |
|---|
| 2026.03.17 | ₩86,369 | ₩88,099 | ₩85,954 | ₩86,624 | +0.30% | 580.2만 |
|---|
| 2026.03.16 | ₩85,028 | ₩87,040 | ₩84,760 | ₩85,605 | +0.68% | 729.1만 |
|---|
| 2026.03.13 | ₩85,162 | ₩85,940 | ₩82,333 | ₩83,070 | -2.46% | 690만 |
|---|
| 2026.03.12 | ₩86,638 | ₩87,348 | ₩83,620 | ₩84,130 | -2.89% | 1075.6만 |
|---|
| 2026.03.11 | ₩87,912 | ₩88,877 | ₩86,664 | ₩88,234 | +0.37% | 730.9만 |
|---|
| 2026.03.10 | ₩87,174 | ₩89,990 | ₩86,611 | ₩87,617 | +0.51% | 1137.1만 |
|---|
| 2026.03.09 | ₩85,243 | ₩87,912 | ₩82,722 | ₩87,174 | +2.27% | 1295.2만 |
|---|
| 2026.03.06 | ₩88,140 | ₩89,025 | ₩86,088 | ₩86,866 | -1.45% | 1174.5만 |
|---|
| 2026.03.05 | ₩92,539 | ₩94,537 | ₩89,736 | ₩90,943 | -1.72% | 960.6만 |
|---|
| 2026.03.04 | ₩97,259 | ₩97,501 | ₩92,995 | ₩93,746 | -3.61% | 745.2만 |
|---|
| 2026.03.03 | ₩96,589 | ₩97,528 | ₩94,832 | ₩95,744 | -0.87% | 938.9만 |
|---|
| 2026.03.02 | ₩97,715 | ₩100,197 | ₩97,152 | ₩99,660 | +1.99% | 528.9만 |
|---|
| 2026.02.27 | ₩98,252 | ₩100,237 | ₩96,991 | ₩100,103 | +1.88% | 1030.3만 |
|---|
| 2026.02.26 | ₩101,578 | ₩101,873 | ₩98,748 | ₩100,545 | -1.02% | 995.9만 |
|---|
| 2026.02.25 | ₩103,348 | ₩103,402 | ₩101,095 | ₩101,216 | -2.06% | 782.9만 |
|---|
| 2026.02.24 | ₩103,549 | ₩106,191 | ₩101,350 | ₩101,833 | -1.66% | 559.2만 |
|---|
| 2026.02.23 | ₩103,456 | ₩104,274 | ₩100,049 | ₩102,731 | -0.70% | 503.4만 |
|---|
| 2026.02.20 | ₩102,302 | ₩105,132 | ₩102,181 | ₩104,247 | +1.90% | 704.3만 |
|---|
| 2026.02.19 | ₩105,199 | ₩105,642 | ₩101,967 | ₩103,482 | -1.63% | 691.9만 |
|---|
| 2026.02.18 | ₩108,190 | ₩108,632 | ₩105,226 | ₩106,098 | -1.93% | 695.3만 |
|---|
| 2026.02.17 | ₩105,279 | ₩106,795 | ₩103,415 | ₩105,870 | +0.56% | 618.2만 |
|---|
| 2026.02.13 | ₩104,636 | ₩106,178 | ₩104,059 | ₩105,360 | +0.69% | 788.8만 |
|---|
| 2026.02.12 | ₩109,719 | ₩111,784 | ₩104,971 | ₩105,843 | -3.53% | 1250.4만 |
|---|
| 2026.02.11 | ₩104,904 | ₩108,994 | ₩104,421 | ₩108,297 | +3.23% | 1362.2만 |
|---|
| 2026.02.10 | ₩99,995 | ₩104,220 | ₩99,902 | ₩103,080 | +3.08% | 1205.9만 |
|---|
| 2026.02.09 | ₩99,660 | ₩101,323 | ₩98,574 | ₩99,794 | +0.13% | 1165.6만 |
|---|
| 2026.02.06 | ₩99,794 | ₩102,865 | ₩98,413 | ₩101,940 | +2.15% | 2020.8만 |
|---|
| 2026.02.05 | ₩103,469 | ₩106,151 | ₩101,551 | ₩104,663 | +1.15% | 1135.8만 |
|---|
| 2026.02.04 | ₩104,072 | ₩107,050 | ₩102,798 | ₩104,917 | +0.81% | 1456.5만 |
|---|
| 2026.02.03 | ₩104,207 | ₩106,191 | ₩100,934 | ₩102,812 | -1.34% | 854.2만 |
|---|
| 2026.02.02 | ₩100,304 | ₩106,057 | ₩99,781 | ₩104,716 | +4.40% | 864.9만 |
|---|
| 2026.01.30 | ₩105,051 | ₩105,360 | ₩100,693 | ₩101,819 | -3.08% | 1251.1만 |
|---|
| 2026.01.29 | ₩107,144 | ₩108,471 | ₩102,021 | ₩106,433 | -0.66% | 782.2만 |
|---|
| 2026.01.28 | ₩107,050 | ₩109,209 | ₩105,588 | ₩107,667 | +0.58% | 1481만 |
|---|
| 2026.01.27 | ₩100,746 | ₩102,302 | ₩100,626 | ₩100,800 | +0.05% | 614.4만 |
|---|
| 2026.01.26 | ₩100,197 | ₩100,988 | ₩99,177 | ₩100,304 | +0.11% | 778.4만 |
|---|
| 2026.01.23 | ₩101,632 | ₩101,846 | ₩98,453 | ₩100,197 | -1.41% | 754.6만 |
|---|
| 2026.01.22 | ₩105,963 | ₩106,621 | ₩100,800 | ₩101,216 | -4.48% | 1263.1만 |
|---|
| 2026.01.21 | ₩99,472 | ₩102,919 | ₩98,936 | ₩102,195 | +2.74% | 1183.4만 |
|---|
| 2026.01.20 | ₩98,051 | ₩99,714 | ₩96,938 | ₩98,131 | +0.08% | 1104.6만 |
|---|
| 2026.01.16 | ₩101,162 | ₩101,471 | ₩99,687 | ₩100,183 | -0.97% | 700.5만 |
|---|
| 2026.01.15 | ₩100,894 | ₩101,927 | ₩99,794 | ₩99,848 | -1.04% | 699.4만 |
|---|
| 2026.01.14 | ₩99,231 | ₩100,599 | ₩98,587 | ₩100,156 | +0.93% | 529.9만 |
|---|
| 2026.01.13 | ₩98,587 | ₩100,773 | ₩98,453 | ₩99,338 | +0.76% | 545.4만 |
|---|
| 2026.01.12 | ₩101,015 | ₩101,015 | ₩98,185 | ₩98,426 | -2.56% | 698.3만 |
|---|
| 2026.01.09 | ₩99,285 | ₩102,007 | ₩98,587 | ₩100,881 | +1.61% | 912.4만 |
|---|
| 2026.01.08 | ₩98,440 | ₩98,896 | ₩96,160 | ₩98,614 | +0.18% | 844만 |
|---|
| 2026.01.07 | ₩97,984 | ₩99,271 | ₩96,415 | ₩99,164 | +1.20% | 981.4만 |
|---|
| 2026.01.06 | ₩94,631 | ₩100,974 | ₩94,631 | ₩100,411 | +6.11% | 1854만 |
|---|
| 2026.01.05 | ₩87,643 | ₩92,324 | ₩87,576 | ₩89,937 | +2.62% | 926.1만 |
|---|
| 2026.01.02 | ₩87,523 | ₩88,341 | ₩86,034 | ₩87,214 | -0.35% | 779만 |
|---|
| 2025.12.31 | ₩86,611 | ₩86,705 | ₩85,350 | ₩85,457 | -1.33% | 456.4만 |
|---|
| 2025.12.30 | ₩86,960 | ₩87,483 | ₩86,329 | ₩86,745 | -0.25% | 434.6만 |
|---|
| 2025.12.29 | ₩87,188 | ₩87,804 | ₩85,793 | ₩86,705 | -0.55% | 477.9만 |
|---|
| 2025.12.26 | ₩87,925 | ₩88,381 | ₩86,933 | ₩87,094 | -0.95% | 385.4만 |
|---|
| 2025.12.24 | ₩88,019 | ₩88,381 | ₩87,416 | ₩87,657 | -0.41% | 210.1만 |
|---|
| 2025.12.23 | ₩88,327 | ₩88,797 | ₩87,308 | ₩87,643 | -0.77% | 487.4만 |
|---|
| 2025.12.22 | ₩88,582 | ₩89,870 | ₩88,073 | ₩88,837 | +0.29% | 586.8만 |
|---|
| 2025.12.19 | ₩86,276 | ₩87,416 | ₩85,980 | ₩87,053 | +0.90% | 1866.3만 |
|---|
| 2025.12.18 | ₩87,603 | ₩88,086 | ₩85,498 | ₩85,913 | -1.93% | 655.5만 |
|---|
| 2025.12.17 | ₩88,743 | ₩89,333 | ₩85,082 | ₩85,820 | -3.29% | 875.1만 |
|---|
| 2025.12.16 | ₩92,525 | ₩92,981 | ₩87,053 | ₩88,381 | -4.48% | 729.4만 |
|---|
| 2025.12.15 | ₩91,278 | ₩91,318 | ₩89,213 | ₩90,098 | -1.29% | 676.8만 |
|---|
| 2025.12.12 | ₩93,021 | ₩93,290 | ₩89,360 | ₩90,098 | -3.14% | 1312.7만 |
|---|
| 2025.12.11 | ₩90,956 | ₩92,901 | ₩89,561 | ₩92,659 | +1.87% | 824.3만 |
|---|
| 2025.12.10 | ₩89,575 | ₩91,466 | ₩88,824 | ₩91,063 | +1.66% | 878만 |
|---|
| 2025.12.09 | ₩89,682 | ₩90,514 | ₩89,226 | ₩89,655 | -0.03% | 748.9만 |
|---|
| 2025.12.08 | ₩88,918 | ₩90,420 | ₩88,877 | ₩90,326 | +1.58% | 814.7만 |
|---|
| 2025.12.05 | ₩88,770 | ₩89,789 | ₩87,898 | ₩88,260 | -0.57% | 1135만 |
|---|
| 2025.12.04 | ₩85,793 | ₩87,831 | ₩84,787 | ₩86,799 | +1.17% | 1264.2만 |
|---|
| 2025.12.03 | ₩79,530 | ₩85,752 | ₩79,060 | ₩85,310 | +7.27% | 2290.6만 |
|---|
| 2025.12.02 | ₩72,153 | ₩76,914 | ₩71,630 | ₩76,056 | +5.41% | 1195.4만 |
|---|
| 2025.12.01 | ₩70,919 | ₩72,784 | ₩70,571 | ₩71,657 | +1.04% | 558.1만 |
|---|
| 2025.11.28 | ₩70,665 | ₩72,073 | ₩70,236 | ₩71,858 | +1.69% | 375.5만 |
|---|
| 2025.11.26 | ₩69,565 | ₩71,563 | ₩69,136 | ₩70,504 | +1.35% | 626.6만 |
|---|
| 2025.11.25 | ₩67,500 | ₩70,168 | ₩66,789 | ₩69,511 | +2.98% | 960.5만 |
|---|
| 2025.11.24 | ₩67,781 | ₩69,082 | ₩67,191 | ₩68,733 | +1.40% | 1201.6만 |
|---|
| 2025.11.21 | ₩65,796 | ₩69,002 | ₩65,072 | ₩68,264 | +3.75% | 1176.7만 |
|---|
| 2025.11.20 | ₩68,559 | ₩69,350 | ₩65,139 | ₩65,743 | -4.11% | 1058.4만 |
|---|
| 2025.11.19 | ₩68,210 | ₩69,028 | ₩67,553 | ₩68,130 | -0.12% | 900.6만 |
|---|
| 2025.11.18 | ₩68,733 | ₩69,163 | ₩67,875 | ₩68,224 | -0.74% | 978만 |
|---|
| 2025.11.17 | ₩71,523 | ₩71,671 | ₩68,237 | ₩69,337 | -3.06% | 811.9만 |
|---|
| 2025.11.14 | ₩72,623 | ₩73,334 | ₩71,080 | ₩71,724 | -1.24% | 829만 |
|---|
| 2025.11.13 | ₩73,830 | ₩75,211 | ₩72,596 | ₩73,508 | -0.44% | 1061.8만 |
|---|
| 2025.11.12 | ₩74,474 | ₩76,016 | ₩74,474 | ₩74,608 | +0.18% | 653.6만 |
|---|
| 2025.11.11 | ₩74,138 | ₩74,997 | ₩72,824 | ₩73,374 | -1.03% | 850.3만 |
|---|
| 2025.11.10 | ₩76,888 | ₩77,223 | ₩73,830 | ₩74,313 | -3.35% | 986.7만 |
|---|
| 2025.11.07 | ₩75,372 | ₩75,506 | ₩70,826 | ₩75,479 | +0.14% | 1910만 |
|---|
| 2025.11.06 | ₩81,246 | ₩82,185 | ₩79,302 | ₩79,597 | -2.03% | 1099.4만 |
|---|
| 2025.11.05 | ₩80,281 | ₩83,352 | ₩80,039 | ₩81,541 | +1.57% | 825.4만 |
|---|
| 2025.11.04 | ₩82,333 | ₩83,526 | ₩79,516 | ₩79,798 | -3.08% | 807.6만 |
|---|
| 2025.11.03 | ₩84,143 | ₩85,095 | ₩83,298 | ₩83,701 | -0.53% | 576.9만 |
|---|
| 2025.10.31 | ₩83,245 | ₩84,666 | ₩82,601 | ₩83,714 | +0.56% | 708.2만 |
|---|
| 2025.10.30 | ₩84,197 | ₩85,055 | ₩83,043 | ₩83,245 | -1.13% | 575.3만 |
|---|
| 2025.10.29 | ₩85,404 | ₩86,249 | ₩83,338 | ₩83,875 | -1.79% | 988.2만 |
|---|
| 2025.10.28 | ₩86,517 | ₩86,651 | ₩84,492 | ₩85,350 | -1.35% | 480.9만 |
|---|
| 2025.10.27 | ₩85,779 | ₩87,402 | ₩85,149 | ₩86,571 | +0.92% | 736.2만 |
|---|
| 2025.10.24 | ₩88,502 | ₩88,582 | ₩84,653 | ₩84,720 | -4.27% | 753.3만 |
|---|
| 2025.10.23 | ₩84,398 | ₩87,563 | ₩84,398 | ₩87,295 | +3.43% | 722.5만 |
|---|
| 2025.10.22 | ₩87,456 | ₩88,596 | ₩84,894 | ₩86,504 | -1.09% | 999만 |
|---|
| 2025.10.21 | ₩89,803 | ₩91,198 | ₩88,931 | ₩90,554 | +0.84% | 561.2만 |
|---|
| 2025.10.20 | ₩88,609 | ₩90,755 | ₩88,046 | ₩89,950 | +1.51% | 556.2만 |
|---|
| 2025.10.17 | ₩86,919 | ₩88,019 | ₩86,182 | ₩87,362 | +0.51% | 458.3만 |
|---|
| 2025.10.16 | ₩88,475 | ₩89,065 | ₩86,356 | ₩87,643 | -0.94% | 519.3만 |
|---|
| 2025.10.15 | ₩87,845 | ₩88,180 | ₩85,377 | ₩87,456 | -0.44% | 1004.6만 |
|---|
| 2025.10.14 | ₩83,446 | ₩89,333 | ₩83,446 | ₩86,638 | +3.83% | 905.8만 |
|---|
| 2025.10.13 | ₩84,224 | ₩87,067 | ₩83,392 | ₩86,356 | +2.53% | 831.6만 |
|---|
| 2025.10.10 | ₩88,488 | ₩88,904 | ₩80,737 | ₩81,018 | -8.44% | 1255.5만 |
|---|