시장 데이터를 불러오는 중
전체 종목
퀄컴 과거 주가
QUALCOMM Incorporated - Common Stock · QCOM · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QUALCOMM Incorporated - Common Stock · QCOM · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩236,570 | ₩236,570 | ₩230,388 | ₩235,363 | -0.51% | 756.5만 |
| 2026.10.08 | ₩233,995 | ₩236,409 | ₩229,355 | ₩236,047 | +0.88% | 956.6만 |
| 2026.10.07 | ₩239,950 | ₩241,157 | ₩235,162 | ₩237,536 | -1.01% | 791.1만 |
| 2026.10.06 | ₩244,120 | ₩245,542 | ₩240,499 | ₩242,779 | -0.55% | 822.7만 |
| 2026.10.05 | ₩248,211 | ₩248,747 | ₩241,800 | ₩242,457 | -2.32% | 1230.3만 |
| 2026.10.02 | ₩250,410 | ₩253,401 | ₩245,904 | ₩247,929 | -0.99% | 1012.2만 |
| 2026.10.01 | ₩248,345 | ₩249,941 | ₩243,772 | ₩244,201 | -1.67% | 1090.9만 |
| 2026.09.30 | ₩247,943 | ₩252,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,816 |
| -0.45% |
| 741.8만 |
| 2026.09.29 | ₩254,112 | ₩254,849 | ₩244,389 | ₩246,897 | -2.84% | 1002.7만 |
|---|
| 2026.09.28 | ₩267,093 | ₩267,093 | ₩250,397 | ₩251,429 | -5.86% | 1668만 |
|---|
| 2026.09.25 | ₩261,555 | ₩276,065 | ₩260,884 | ₩270,862 | +3.56% | 1781.8만 |
|---|
| 2026.09.24 | ₩263,633 | ₩263,888 | ₩257,156 | ₩260,522 | -1.18% | 908.9만 |
|---|
| 2026.09.23 | ₩267,697 | ₩267,697 | ₩259,127 | ₩264,519 | -1.19% | 973.9만 |
|---|
| 2026.09.22 | ₩257,491 | ₩267,080 | ₩257,035 | ₩265,900 | +3.27% | 1153.4만 |
|---|
| 2026.09.21 | ₩242,216 | ₩261,930 | ₩240,365 | ₩260,482 | +7.54% | 1844.5만 |
|---|
| 2026.09.18 | ₩256,606 | ₩257,652 | ₩235,993 | ₩238,340 | -7.12% | 5448만 |
|---|
| 2026.09.17 | ₩255,278 | ₩257,371 | ₩251,805 | ₩253,079 | -0.86% | 1231.8만 |
|---|
| 2026.09.16 | ₩253,696 | ₩256,526 | ₩245,918 | ₩247,889 | -2.29% | 971.9만 |
|---|
| 2026.09.15 | ₩242,122 | ₩254,889 | ₩242,122 | ₩251,859 | +4.02% | 1385.3만 |
|---|
| 2026.09.14 | ₩229,033 | ₩243,691 | ₩228,671 | ₩241,599 | +5.49% | 1378.5만 |
|---|
| 2026.09.11 | ₩239,051 | ₩248,720 | ₩235,685 | ₩244,040 | +2.09% | 1154.7만 |
|---|
| 2026.09.10 | ₩230,844 | ₩244,617 | ₩229,328 | ₩237,214 | +2.76% | 1559.8만 |
|---|
| 2026.09.09 | ₩234,317 | ₩242,551 | ₩232,439 | ₩236,570 | +0.96% | 1480.2만 |
|---|
| 2026.09.08 | ₩241,934 | ₩246,078 | ₩230,723 | ₩233,472 | -3.50% | 2612.9만 |
|---|
| 2026.09.04 | ₩227,960 | ₩228,832 | ₩224,017 | ₩226,297 | -0.73% | 853.1만 |
|---|
| 2026.09.03 | ₩225,975 | ₩228,027 | ₩221,121 | ₩226,069 | +0.04% | 699.2만 |
|---|
| 2026.09.02 | ₩222,676 | ₩228,792 | ₩221,389 | ₩227,933 | +2.36% | 752.5만 |
|---|
| 2026.09.01 | ₩221,912 | ₩224,353 | ₩217,540 | ₩223,441 | +0.69% | 890.1만 |
|---|
| 2026.08.31 | ₩221,000 | ₩229,838 | ₩220,195 | ₩228,631 | +3.45% | 1273.5만 |
|---|
| 2026.08.28 | ₩220,732 | ₩221,939 | ₩217,124 | ₩220,195 | -0.24% | 775.2만 |
|---|
| 2026.08.27 | ₩221,496 | ₩223,897 | ₩217,151 | ₩220,986 | -0.23% | 1506.5만 |
|---|
| 2026.08.26 | ₩214,710 | ₩219,766 | ₩214,428 | ₩219,565 | +2.26% | 1048만 |
|---|
| 2026.08.25 | ₩215,032 | ₩216,977 | ₩213,342 | ₩215,327 | +0.14% | 1142.1만 |
|---|
| 2026.08.24 | ₩213,771 | ₩214,898 | ₩209,520 | ₩212,605 | -0.55% | 1051.5만 |
|---|
| 2026.08.21 | ₩218,492 | ₩219,042 | ₩213,463 | ₩215,582 | -1.33% | 851.7만 |
|---|
| 2026.08.20 | ₩218,800 | ₩221,429 | ₩213,785 | ₩215,568 | -1.48% | 851만 |
|---|
| 2026.08.19 | ₩218,640 | ₩223,293 | ₩214,831 | ₩217,138 | -0.69% | 810만 |
|---|
| 2026.08.18 | ₩211,746 | ₩217,003 | ₩210,191 | ₩214,831 | +1.46% | 1107만 |
|---|
| 2026.08.17 | ₩222,958 | ₩223,079 | ₩216,521 | ₩217,500 | -2.45% | 896.8만 |
|---|
| 2026.08.14 | ₩222,126 | ₩223,923 | ₩218,841 | ₩222,341 | +0.10% | 580.8만 |
|---|
| 2026.08.13 | ₩219,055 | ₩223,655 | ₩217,942 | ₩221,000 | +0.89% | 771.7만 |
|---|
| 2026.08.12 | ₩223,816 | ₩223,883 | ₩216,011 | ₩218,693 | -2.29% | 773.2만 |
|---|
| 2026.08.11 | ₩219,605 | ₩220,758 | ₩216,494 | ₩218,170 | -0.65% | 632.7만 |
|---|
| 2026.08.10 | ₩225,519 | ₩226,472 | ₩217,365 | ₩217,486 | -3.56% | 926만 |
|---|
| 2026.08.07 | ₩218,693 | ₩225,291 | ₩217,661 | ₩225,117 | +2.94% | 972.3만 |
|---|
| 2026.08.06 | ₩208,434 | ₩218,063 | ₩208,166 | ₩215,099 | +3.20% | 723.3만 |
|---|
| 2026.08.05 | ₩216,319 | ₩218,331 | ₩210,687 | ₩211,263 | -2.34% | 972.6만 |
|---|
| 2026.08.04 | ₩210,526 | ₩219,243 | ₩208,286 | ₩218,157 | +3.62% | 1635.2만 |
|---|
| 2026.08.03 | ₩196,069 | ₩203,418 | ₩191,630 | ₩203,271 | +3.67% | 1370.1만 |
|---|
| 2026.07.31 | ₩205,135 | ₩206,167 | ₩196,002 | ₩197,960 | -3.50% | 1381.1만 |
|---|
| 2026.07.30 | ₩196,538 | ₩206,744 | ₩195,801 | ₩203,311 | +3.45% | 2433.7만 |
|---|
| 2026.07.29 | ₩218,036 | ₩220,691 | ₩207,871 | ₩208,782 | -4.24% | 1924.1만 |
|---|
| 2026.07.28 | ₩221,147 | ₩225,198 | ₩217,473 | ₩218,438 | -1.22% | 1614.8만 |
|---|
| 2026.07.27 | ₩227,679 | ₩229,583 | ₩221,670 | ₩228,041 | +0.16% | 1248.7만 |
|---|
| 2026.07.24 | ₩227,571 | ₩229,462 | ₩222,314 | ₩223,923 | -1.60% | 999.8만 |
|---|
| 2026.07.23 | ₩229,569 | ₩233,284 | ₩225,721 | ₩229,476 | -0.04% | 1082.8만 |
|---|
| 2026.07.22 | ₩228,939 | ₩239,588 | ₩228,792 | ₩235,537 | +2.88% | 777.8만 |
|---|
| 2026.07.21 | ₩235,350 | ₩235,350 | ₩228,175 | ₩232,681 | -1.13% | 1324.3만 |
|---|
| 2026.07.20 | ₩235,430 | ₩236,369 | ₩227,853 | ₩228,416 | -2.98% | 965만 |
|---|
| 2026.07.17 | ₩223,481 | ₩231,192 | ₩220,973 | ₩230,374 | +3.08% | 1629.1만 |
|---|
| 2026.07.16 | ₩232,118 | ₩233,298 | ₩226,632 | ₩228,805 | -1.43% | 1595.2만 |
|---|
| 2026.07.15 | ₩241,398 | ₩242,350 | ₩234,371 | ₩238,689 | -1.12% | 944.1만 |
|---|
| 2026.07.14 | ₩253,910 | ₩254,796 | ₩237,978 | ₩238,850 | -5.93% | 1309만 |
|---|
| 2026.07.13 | ₩248,184 | ₩252,341 | ₩243,825 | ₩246,736 | -0.58% | 1300.7만 |
|---|
| 2026.07.10 | ₩251,470 | ₩255,064 | ₩249,069 | ₩253,682 | +0.88% | 706.4만 |
|---|
| 2026.07.09 | ₩258,122 | ₩262,976 | ₩251,376 | ₩256,298 | -0.71% | 1289.5만 |
|---|
| 2026.07.08 | ₩242,095 | ₩250,947 | ₩242,082 | ₩250,196 | +3.35% | 1030.7만 |
|---|
| 2026.07.07 | ₩240,057 | ₩249,284 | ₩240,057 | ₩245,381 | +2.22% | 1625.4만 |
|---|
| 2026.07.06 | ₩238,890 | ₩253,025 | ₩237,509 | ₩250,088 | +4.69% | 1551.1만 |
|---|
| 2026.07.02 | ₩244,308 | ₩249,176 | ₩230,830 | ₩236,369 | -3.25% | 1866.1만 |
|---|
| 2026.07.01 | ₩246,213 | ₩256,137 | ₩243,544 | ₩243,973 | -0.91% | 2331.3만 |
|---|
| 2026.06.30 | ₩253,454 | ₩259,503 | ₩246,092 | ₩247,822 | -2.22% | 2205.6만 |
|---|
| 2026.06.29 | ₩258,873 | ₩260,965 | ₩246,199 | ₩253,092 | -2.23% | 2160만 |
|---|
| 2026.06.26 | ₩270,500 | ₩280,102 | ₩249,686 | ₩253,991 | -6.10% | 3712.9만 |
|---|
| 2026.06.25 | ₩294,278 | ₩294,278 | ₩267,979 | ₩274,791 | -6.62% | 3479.3만 |
|---|
| 2026.06.24 | ₩271,667 | ₩272,203 | ₩256,177 | ₩264,747 | -2.55% | 2552만 |
|---|
| 2026.06.23 | ₩278,064 | ₩280,531 | ₩266,128 | ₩273,759 | -1.55% | 2378.2만 |
|---|
| 2026.06.22 | ₩298,971 | ₩313,066 | ₩289,007 | ₩297,590 | -0.46% | 1820.3만 |
|---|
| 2026.06.18 | ₩295,994 | ₩307,675 | ₩287,974 | ₩303,236 | +2.45% | 4708.2만 |
|---|
| 2026.06.17 | ₩293,755 | ₩296,812 | ₩285,225 | ₩285,614 | -2.77% | 1195.6만 |
|---|
| 2026.06.16 | ₩302,861 | ₩310,049 | ₩286,727 | ₩287,089 | -5.21% | 1963만 |
|---|
| 2026.06.15 | ₩294,734 | ₩303,706 | ₩290,053 | ₩296,128 | +0.47% | 1399.4만 |
|---|
| 2026.06.12 | ₩270,701 | ₩288,350 | ₩268,354 | ₩283,938 | +4.89% | 1412.4만 |
|---|
| 2026.06.11 | ₩256,043 | ₩273,370 | ₩255,815 | ₩272,190 | +6.31% | 1893.3만 |
|---|
| 2026.06.10 | ₩267,496 | ₩274,791 | ₩254,943 | ₩256,418 | -4.14% | 1842.7만 |
|---|
| 2026.06.09 | ₩290,295 | ₩294,559 | ₩258,390 | ₩275,489 | -5.10% | 2990.6만 |
|---|
| 2026.06.08 | ₩296,423 | ₩297,630 | ₩287,840 | ₩292,051 | -1.47% | 1718.1만 |
|---|
| 2026.06.05 | ₩318,712 | ₩319,772 | ₩288,337 | ₩289,597 | -9.14% | 2418.9만 |
|---|
| 2026.06.04 | ₩321,126 | ₩330,849 | ₩315,588 | ₩325,311 | +1.30% | 1418.6만 |
|---|
| 2026.06.03 | ₩315,185 | ₩342,101 | ₩312,503 | ₩335,288 | +6.38% | 1946.7만 |
|---|
| 2026.06.02 | ₩311,135 | ₩328,824 | ₩303,156 | ₩322,991 | +3.81% | 1850.9만 |
|---|
| 2026.06.01 | ₩312,919 | ₩319,209 | ₩304,175 | ₩307,098 | -1.86% | 2118.5만 |
|---|
| 2026.05.29 | ₩335,530 | ₩348,579 | ₩331,936 | ₩336,643 | +0.33% | 2878.2만 |
|---|
| 2026.05.28 | ₩316,500 | ₩334,551 | ₩310,491 | ₩326,276 | +3.09% | 2111.8만 |
|---|
| 2026.05.27 | ₩329,146 | ₩332,955 | ₩300,648 | ₩313,013 | -4.90% | 2569.5만 |
|---|
| 2026.05.26 | ₩322,830 | ₩346,004 | ₩316,231 | ₩333,693 | +3.36% | 3064.6만 |
|---|
| 2026.05.22 | ₩287,572 | ₩325,887 | ₩287,223 | ₩319,396 | +11.07% | 3037.6만 |
|---|
| 2026.05.21 | ₩271,948 | ₩287,009 | ₩265,001 | ₩286,204 | +5.24% | 2816.4만 |
|---|
| 2026.05.20 | ₩264,197 | ₩273,035 | ₩260,173 | ₩271,586 | +2.80% | 1903.8만 |
|---|
| 2026.05.19 | ₩264,009 | ₩270,232 | ₩256,177 | ₩262,333 | -0.63% | 1960.5만 |
|---|
| 2026.05.18 | ₩277,299 | ₩282,704 | ₩259,610 | ₩273,102 | -1.51% | 2108.3만 |
|---|
| 2026.05.15 | ₩270,433 | ₩278,144 | ₩267,093 | ₩270,218 | -0.08% | 2587.7만 |
|---|
| 2026.05.14 | ₩279,633 | ₩281,001 | ₩267,764 | ₩268,327 | -4.04% | 2488.4만 |
|---|
| 2026.05.13 | ₩290,522 | ₩294,358 | ₩277,809 | ₩285,882 | -1.60% | 2622.6만 |
|---|
| 2026.05.12 | ₩308,238 | ₩308,453 | ₩270,902 | ₩282,047 | -8.50% | 3859만 |
|---|
| 2026.05.11 | ₩311,149 | ₩332,459 | ₩310,062 | ₩318,551 | +2.38% | 4547.4만 |
|---|
| 2026.05.08 | ₩285,654 | ₩305,838 | ₩279,794 | ₩293,822 | +2.86% | 3785만 |
|---|
| 2026.05.07 | ₩255,708 | ₩299,950 | ₩251,644 | ₩271,640 | +6.23% | 5109.2만 |
|---|
| 2026.05.06 | ₩261,756 | ₩264,867 | ₩252,422 | ₩258,256 | -1.34% | 3014.5만 |
|---|
| 2026.05.05 | ₩224,835 | ₩251,081 | ₩221,000 | ₩250,182 | +11.27% | 3427.5만 |
|---|
| 2026.05.04 | ₩237,670 | ₩242,055 | ₩223,736 | ₩225,814 | -4.99% | 2311.7만 |
|---|
| 2026.05.01 | ₩240,231 | ₩241,385 | ₩229,529 | ₩237,388 | -1.18% | 2111.2만 |
|---|
| 2026.04.30 | ₩230,736 | ₩250,638 | ₩219,350 | ₩240,835 | +4.38% | 6113.3만 |
|---|
| 2026.04.29 | ₩203,110 | ₩210,942 | ₩202,506 | ₩209,212 | +3.00% | 3757.1만 |
|---|
| 2026.04.28 | ₩194,567 | ₩203,177 | ₩193,118 | ₩201,165 | +3.39% | 2292.1만 |
|---|
| 2026.04.27 | ₩209,627 | ₩215,917 | ₩197,209 | ₩201,514 | -3.87% | 4174.4만 |
|---|
| 2026.04.24 | ₩195,278 | ₩203,230 | ₩192,555 | ₩199,623 | +2.23% | 2945만 |
|---|
| 2026.04.23 | ₩182,390 | ₩183,717 | ₩177,092 | ₩179,640 | -1.51% | 1016.5만 |
|---|
| 2026.04.22 | ₩183,248 | ₩184,388 | ₩181,786 | ₩182,483 | -0.42% | 943.3만 |
|---|
| 2026.04.21 | ₩185,233 | ₩185,420 | ₩181,116 | ₩181,800 | -1.85% | 1187.5만 |
|---|
| 2026.04.20 | ₩182,939 | ₩185,742 | ₩182,497 | ₩184,428 | +0.81% | 795.4만 |
|---|
| 2026.04.17 | ₩183,315 | ₩183,690 | ₩180,257 | ₩182,658 | -0.36% | 966.8만 |
|---|
| 2026.04.16 | ₩176,744 | ₩181,987 | ₩176,744 | ₩180,338 | +2.03% | 816.4만 |
|---|
| 2026.04.15 | ₩178,956 | ₩180,163 | ₩177,401 | ₩178,433 | -0.29% | 969.2만 |
|---|
| 2026.04.14 | ₩177,293 | ₩178,286 | ₩175,751 | ₩178,152 | +0.48% | 760.8만 |
|---|
| 2026.04.13 | ₩171,661 | ₩176,100 | ₩169,596 | ₩176,006 | +2.53% | 861.5만 |
|---|
| 2026.04.10 | ₩172,734 | ₩175,161 | ₩171,460 | ₩171,741 | -0.57% | 842.7만 |
|---|
| 2026.04.09 | ₩170,668 | ₩172,452 | ₩170,051 | ₩171,326 | +0.39% | 935.3만 |
|---|
| 2026.04.08 | ₩172,533 | ₩172,854 | ₩168,469 | ₩171,004 | -0.89% | 1253.6만 |
|---|
| 2026.04.07 | ₩167,731 | ₩168,187 | ₩163,601 | ₩166,390 | -0.80% | 884만 |
|---|
| 2026.04.06 | ₩169,730 | ₩170,896 | ₩165,907 | ₩168,617 | -0.66% | 803.9만 |
|---|
| 2026.04.02 | ₩167,946 | ₩170,320 | ₩166,310 | ₩170,051 | +1.25% | 857.5만 |
|---|
| 2026.04.01 | ₩171,661 | ₩174,651 | ₩170,293 | ₩170,695 | -0.56% | 1021.1만 |
|---|
| 2026.03.31 | ₩172,197 | ₩173,391 | ₩168,684 | ₩172,707 | +0.30% | 1222만 |
|---|
| 2026.03.30 | ₩170,923 | ₩172,465 | ₩169,435 | ₩170,414 | -0.30% | 1155.6만 |
|---|
| 2026.03.27 | ₩174,195 | ₩174,397 | ₩169,891 | ₩170,467 | -2.14% | 896.5만 |
|---|
| 2026.03.26 | ₩172,720 | ₩177,481 | ₩172,077 | ₩175,067 | +1.36% | 1191.3만 |
|---|
| 2026.03.25 | ₩174,558 | ₩176,931 | ₩174,276 | ₩174,812 | +0.15% | 666.9만 |
|---|
| 2026.03.24 | ₩172,117 | ₩173,243 | ₩170,735 | ₩172,559 | +0.26% | 840.9만 |
|---|
| 2026.03.23 | ₩178,567 | ₩179,667 | ₩170,870 | ₩172,130 | -3.60% | 1143.2만 |
|---|
| 2026.03.20 | ₩176,100 | ₩178,031 | ₩174,048 | ₩174,209 | -1.07% | 7856.8만 |
|---|
| 2026.03.19 | ₩173,190 | ₩177,937 | ₩172,868 | ₩176,060 | +1.66% | 984.7만 |
|---|
| 2026.03.18 | ₩175,322 | ₩178,018 | ₩174,249 | ₩174,973 | -0.20% | 989.4만 |
|---|
| 2026.03.17 | ₩179,064 | ₩179,774 | ₩175,925 | ₩176,475 | -1.45% | 1054.4만 |
|---|
| 2026.03.16 | ₩175,778 | ₩176,851 | ₩172,921 | ₩173,525 | -1.28% | 1013.3만 |
|---|
| 2026.03.13 | ₩175,885 | ₩178,930 | ₩173,297 | ₩174,102 | -1.01% | 778.7만 |
|---|
| 2026.03.12 | ₩178,997 | ₩180,874 | ₩175,161 | ₩175,885 | -1.74% | 916.3만 |
|---|
| 2026.03.11 | ₩182,993 | ₩185,340 | ₩179,654 | ₩179,868 | -1.71% | 783.1만 |
|---|
| 2026.03.10 | ₩180,646 | ₩183,395 | ₩177,240 | ₩181,317 | +0.37% | 1044.7만 |
|---|
| 2026.03.09 | ₩179,023 | ₩185,850 | ₩177,642 | ₩185,219 | +3.46% | 1230.5만 |
|---|
| 2026.03.06 | ₩179,935 | ₩183,972 | ₩178,930 | ₩181,974 | +1.13% | 919.7만 |
|---|
| 2026.03.05 | ₩184,522 | ₩187,298 | ₩182,121 | ₩183,731 | -0.43% | 898.1만 |
|---|
| 2026.03.04 | ₩185,367 | ₩187,606 | ₩184,294 | ₩187,097 | +0.93% | 931만 |
|---|
| 2026.03.03 | ₩185,434 | ₩186,681 | ₩182,792 | ₩185,246 | -0.10% | 1037.2만 |
|---|
| 2026.03.02 | ₩184,844 | ₩190,450 | ₩183,583 | ₩189,135 | +2.32% | 896.4만 |
|---|
| 2026.02.27 | ₩191,590 | ₩192,998 | ₩189,564 | ₩190,919 | -0.35% | 1244만 |
|---|
| 2026.02.26 | ₩195,693 | ₩197,061 | ₩193,816 | ₩195,251 | -0.23% | 864.2만 |
|---|
| 2026.02.25 | ₩195,264 | ₩195,841 | ₩193,145 | ₩195,559 | +0.15% | 735.8만 |
|---|
| 2026.02.24 | ₩191,187 | ₩196,297 | ₩190,517 | ₩194,164 | +1.56% | 1108.6만 |
|---|
| 2026.02.23 | ₩190,396 | ₩193,199 | ₩187,271 | ₩188,304 | -1.10% | 826만 |
|---|
| 2026.02.20 | ₩188,170 | ₩193,212 | ₩187,888 | ₩191,616 | +1.83% | 1026.5만 |
|---|
| 2026.02.19 | ₩190,275 | ₩190,865 | ₩187,620 | ₩189,457 | -0.43% | 821.9만 |
|---|
| 2026.02.18 | ₩192,448 | ₩193,762 | ₩188,720 | ₩192,099 | -0.18% | 994.5만 |
|---|
| 2026.02.17 | ₩189,095 | ₩192,448 | ₩187,767 | ₩191,281 | +1.16% | 1067.1만 |
|---|
| 2026.02.13 | ₩183,892 | ₩189,739 | ₩183,382 | ₩188,693 | +2.61% | 1313.4만 |
|---|
| 2026.02.12 | ₩188,907 | ₩189,766 | ₩183,382 | ₩185,702 | -1.70% | 1241.7만 |
|---|
| 2026.02.11 | ₩187,794 | ₩190,959 | ₩186,560 | ₩189,149 | +0.72% | 937.9만 |
|---|
| 2026.02.10 | ₩185,273 | ₩188,304 | ₩183,449 | ₩187,875 | +1.40% | 976.3만 |
|---|
| 2026.02.09 | ₩183,865 | ₩187,674 | ₩183,060 | ₩186,319 | +1.33% | 1102.3만 |
|---|
| 2026.02.06 | ₩183,556 | ₩186,614 | ₩181,424 | ₩184,187 | +0.34% | 1503.7만 |
|---|
| 2026.02.05 | ₩178,259 | ₩186,855 | ₩178,004 | ₩182,792 | +2.54% | 3023만 |
|---|
| 2026.02.04 | ₩199,435 | ₩205,819 | ₩198,711 | ₩199,676 | +0.12% | 1924.9만 |
|---|
| 2026.02.03 | ₩202,131 | ₩202,131 | ₩193,521 | ₩197,383 | -2.35% | 1196.6만 |
|---|
| 2026.02.02 | ₩202,466 | ₩206,047 | ₩202,265 | ₩204,679 | +1.09% | 909.9만 |
|---|
| 2026.01.30 | ₩201,111 | ₩205,282 | ₩200,937 | ₩203,297 | +1.09% | 957.7만 |
|---|
| 2026.01.29 | ₩205,309 | ₩205,497 | ₩200,803 | ₩204,142 | -0.57% | 914.3만 |
|---|
| 2026.01.28 | ₩203,847 | ₩206,529 | ₩201,701 | ₩204,786 | +0.46% | 853.9만 |
|---|
| 2026.01.27 | ₩209,654 | ₩210,204 | ₩204,732 | ₩205,242 | -2.10% | 835.5만 |
|---|
| 2026.01.26 | ₩207,602 | ₩209,480 | ₩206,932 | ₩207,227 | -0.18% | 800.4만 |
|---|
| 2026.01.23 | ₩210,606 | ₩211,867 | ₩207,669 | ₩208,970 | -0.78% | 710.7만 |
|---|
| 2026.01.22 | ₩212,524 | ₩213,812 | ₩210,298 | ₩211,626 | -0.42% | 745만 |
|---|
| 2026.01.21 | ₩209,654 | ₩211,263 | ₩207,361 | ₩209,708 | +0.03% | 918.2만 |
|---|
| 2026.01.20 | ₩207,803 | ₩211,518 | ₩205,524 | ₩206,623 | -0.57% | 1197.1만 |
|---|
| 2026.01.16 | ₩216,440 | ₩216,856 | ₩213,517 | ₩213,798 | -1.22% | 1199.1만 |
|---|
| 2026.01.15 | ₩223,226 | ₩223,293 | ₩215,957 | ₩216,440 | -3.04% | 924.2만 |
|---|
| 2026.01.14 | ₩219,525 | ₩220,933 | ₩217,728 | ₩220,665 | +0.52% | 796만 |
|---|
| 2026.01.13 | ₩223,937 | ₩225,774 | ₩221,241 | ₩221,670 | -1.01% | 999.3만 |
|---|
| 2026.01.12 | ₩235,873 | ₩235,873 | ₩226,968 | ₩227,008 | -3.76% | 1365.8만 |
|---|
| 2026.01.09 | ₩238,877 | ₩240,647 | ₩234,424 | ₩238,421 | -0.19% | 966.2만 |
|---|
| 2026.01.08 | ₩239,789 | ₩247,178 | ₩236,302 | ₩243,906 | +1.72% | 835.4만 |
|---|
| 2026.01.07 | ₩244,603 | ₩246,856 | ₩237,522 | ₩241,653 | -1.21% | 985.3만 |
|---|
| 2026.01.06 | ₩237,656 | ₩247,366 | ₩236,865 | ₩244,684 | +2.96% | 1103.4만 |
|---|
| 2026.01.05 | ₩235,309 | ₩239,856 | ₩233,365 | ₩236,449 | +0.48% | 897.2만 |
|---|
| 2026.01.02 | ₩233,083 | ₩234,263 | ₩230,937 | ₩231,983 | -0.47% | 653.2만 |
|---|
| 2025.12.31 | ₩232,828 | ₩233,056 | ₩229,342 | ₩229,395 | -1.47% | 468.3만 |
|---|
| 2025.12.30 | ₩233,432 | ₩233,888 | ₩232,466 | ₩232,882 | -0.24% | 342.9만 |
|---|
| 2025.12.29 | ₩233,365 | ₩234,947 | ₩231,729 | ₩232,587 | -0.33% | 397.8만 |
|---|
| 2025.12.26 | ₩234,692 | ₩235,363 | ₩233,821 | ₩234,438 | -0.11% | 244.3만 |
|---|
| 2025.12.24 | ₩234,746 | ₩235,350 | ₩233,915 | ₩234,384 | -0.15% | 164.5만 |
|---|
| 2025.12.23 | ₩232,828 | ₩235,055 | ₩232,694 | ₩234,357 | +0.66% | 469만 |
|---|
| 2025.12.22 | ₩238,126 | ₩239,145 | ₩233,217 | ₩233,646 | -1.88% | 642.2만 |
|---|
| 2025.12.19 | ₩233,941 | ₩237,630 | ₩233,620 | ₩235,028 | +0.46% | 2522.4만 |
|---|
| 2025.12.18 | ₩235,645 | ₩237,482 | ₩232,721 | ₩233,606 | -0.87% | 896.8만 |
|---|
| 2025.12.17 | ₩236,195 | ₩238,018 | ₩230,736 | ₩231,125 | -2.15% | 850.2만 |
|---|
| 2025.12.16 | ₩240,312 | ₩240,312 | ₩234,438 | ₩236,195 | -1.71% | 713.6만 |
|---|
| 2025.12.15 | ₩241,022 | ₩241,814 | ₩236,557 | ₩240,406 | -0.26% | 695.5만 |
|---|
| 2025.12.12 | ₩243,074 | ₩245,569 | ₩238,541 | ₩239,105 | -1.63% | 886.6만 |
|---|
| 2025.12.11 | ₩243,235 | ₩243,597 | ₩238,836 | ₩243,101 | -0.06% | 631.9만 |
|---|
| 2025.12.10 | ₩235,779 | ₩246,011 | ₩235,028 | ₩244,362 | +3.64% | 1110만 |
|---|
| 2025.12.09 | ₩234,022 | ₩236,503 | ₩231,098 | ₩236,034 | +0.86% | 771.9만 |
|---|
| 2025.12.08 | ₩234,344 | ₩235,363 | ₩232,976 | ₩235,108 | +0.33% | 669만 |
|---|
| 2025.12.05 | ₩234,344 | ₩237,710 | ₩234,022 | ₩234,438 | +0.04% | 840만 |
|---|
| 2025.12.04 | ₩233,794 | ₩234,599 | ₩232,319 | ₩233,821 | +0.01% | 724.5만 |
|---|
| 2025.12.03 | ₩229,194 | ₩234,813 | ₩228,456 | ₩234,786 | +2.44% | 762.4만 |
|---|
| 2025.12.02 | ₩226,311 | ₩229,556 | ₩224,822 | ₩228,926 | +1.16% | 915.9만 |
|---|
| 2025.12.01 | ₩222,502 | ₩226,686 | ₩221,952 | ₩225,358 | +1.28% | 681.8만 |
|---|
| 2025.11.28 | ₩221,322 | ₩225,560 | ₩220,115 | ₩225,425 | +1.85% | 506.9만 |
|---|
| 2025.11.26 | ₩220,101 | ₩222,958 | ₩218,800 | ₩221,469 | +0.62% | 796.8만 |
|---|
| 2025.11.25 | ₩219,927 | ₩221,241 | ₩217,084 | ₩219,002 | -0.42% | 775.8만 |
|---|
| 2025.11.24 | ₩220,437 | ₩223,883 | ₩219,565 | ₩221,362 | +0.42% | 1207만 |
|---|
| 2025.11.21 | ₩215,582 | ₩221,644 | ₩213,369 | ₩219,002 | +1.59% | 1081.5만 |
|---|
| 2025.11.20 | ₩224,138 | ₩226,485 | ₩213,034 | ₩214,026 | -4.51% | 1207.5만 |
|---|
| 2025.11.19 | ₩220,866 | ₩224,648 | ₩220,088 | ₩222,770 | +0.86% | 817.7만 |
|---|
| 2025.11.18 | ₩221,134 | ₩223,682 | ₩216,440 | ₩221,362 | +0.10% | 1107.3만 |
|---|
| 2025.11.17 | ₩231,742 | ₩234,478 | ₩221,509 | ₩223,628 | -3.50% | 1021.1만 |
|---|
| 2025.11.14 | ₩230,374 | ₩235,618 | ₩229,865 | ₩233,325 | +1.28% | 795만 |
|---|
| 2025.11.13 | ₩236,878 | ₩239,829 | ₩232,051 | ₩234,022 | -1.21% | 952.6만 |
|---|
| 2025.11.12 | ₩234,692 | ₩237,938 | ₩234,532 | ₩236,932 | +0.95% | 878.6만 |
|---|
| 2025.11.11 | ₩229,328 | ₩236,007 | ₩229,328 | ₩233,325 | +1.74% | 841.9만 |
|---|
| 2025.11.10 | ₩233,030 | ₩234,424 | ₩227,316 | ₩230,093 | -1.26% | 1012.9만 |
|---|
| 2025.11.07 | ₩231,648 | ₩233,687 | ₩225,640 | ₩229,181 | -1.07% | 1061.5만 |
|---|
| 2025.11.06 | ₩238,448 | ₩239,400 | ₩228,067 | ₩232,279 | -2.59% | 1618.5만 |
|---|
| 2025.11.05 | ₩234,371 | ₩245,998 | ₩233,781 | ₩241,022 | +2.84% | 1884.6만 |
|---|
| 2025.11.04 | ₩238,018 | ₩240,513 | ₩231,058 | ₩231,796 | -2.61% | 1232.4만 |
|---|
| 2025.11.03 | ₩245,354 | ₩246,025 | ₩240,178 | ₩242,364 | -1.22% | 853.5만 |
|---|
| 2025.10.31 | ₩239,413 | ₩244,281 | ₩237,147 | ₩242,605 | +1.33% | 945.3만 |
|---|
| 2025.10.30 | ₩239,628 | ₩241,237 | ₩237,630 | ₩237,723 | -0.79% | 786.3만 |
|---|
| 2025.10.29 | ₩244,080 | ₩246,078 | ₩238,984 | ₩239,614 | -1.83% | 1161.5만 |
|---|
| 2025.10.28 | ₩246,669 | ₩249,324 | ₩240,607 | ₩242,779 | -1.58% | 2032.3만 |
|---|
| 2025.10.27 | ₩226,579 | ₩276,200 | ₩226,405 | ₩251,698 | +11.09% | 8179.9만 |
|---|
| 2025.10.24 | ₩230,253 | ₩231,232 | ₩225,935 | ₩226,565 | -1.60% | 625.6만 |
|---|
| 2025.10.23 | ₩225,747 | ₩229,663 | ₩225,144 | ₩228,027 | +1.01% | 654.6만 |
|---|
| 2025.10.22 | ₩224,621 | ₩227,692 | ₩222,649 | ₩227,008 | +1.06% | 1008.4만 |
|---|
| 2025.10.21 | ₩223,695 | ₩226,968 | ₩222,891 | ₩226,418 | +1.22% | 617.6만 |
|---|
| 2025.10.20 | ₩219,055 | ₩224,835 | ₩217,339 | ₩224,017 | +2.27% | 819.4만 |
|---|
| 2025.10.17 | ₩218,412 | ₩219,659 | ₩216,816 | ₩219,203 | +0.36% | 483.3만 |
|---|
| 2025.10.16 | ₩220,598 | ₩221,536 | ₩217,540 | ₩220,048 | -0.25% | 568.7만 |
|---|
| 2025.10.15 | ₩220,262 | ₩220,262 | ₩214,992 | ₩218,559 | -0.77% | 733.4만 |
|---|
| 2025.10.14 | ₩213,637 | ₩220,303 | ₩213,584 | ₩216,910 | +1.53% | 867.5만 |
|---|
| 2025.10.13 | ₩209,145 | ₩217,781 | ₩208,917 | ₩216,963 | +3.74% | 1031.1만 |
|---|
| 2025.10.10 | ₩221,040 | ₩221,402 | ₩205,658 | ₩205,980 | -6.81% | 1581.9만 |
|---|