시장 데이터를 불러오는 중
전체 종목
원익IPS 과거 주가
Wonik IPS · 240810.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 기계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wonik IPS · 240810.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 기계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩132,300 | ₩140,400 | ₩131,100 | ₩133,700 | +1.06% | 181.3만 |
| 2026.10.07 | ₩140,300 | ₩140,400 | ₩131,000 | ₩131,100 | -6.56% | 120.1만 |
| 2026.10.06 | ₩141,500 | ₩142,500 | ₩136,900 | ₩141,300 | -0.14% | 123.8만 |
| 2026.10.02 | ₩143,200 | ₩145,900 | ₩135,200 | ₩138,200 | -3.49% | 132.1만 |
| 2026.10.01 | ₩131,500 | ₩143,500 | ₩131,000 | ₩143,500 | +9.13% | 170.7만 |
| 2026.09.30 | ₩130,500 | ₩136,500 | ₩129,900 | ₩131,500 | +0.77% | 96.9만 |
| 2026.09.29 | ₩122,600 | ₩130,400 | ₩122,600 | ₩130,300 | +6.28% | 103만 |
| 2026.09.28 | ₩132,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,100 |
| ₩123,200 |
| -6.67% |
| 104.2만 |
| 2026.09.23 | ₩133,700 | ₩144,100 | ₩131,000 | ₩133,700 | 0.00% | 258.4만 |
|---|
| 2026.09.22 | ₩133,000 | ₩134,900 | ₩125,600 | ₩130,300 | -2.03% | 137.5만 |
|---|
| 2026.09.21 | ₩124,000 | ₩131,000 | ₩121,700 | ₩129,000 | +4.03% | 153.5만 |
|---|
| 2026.09.18 | ₩121,100 | ₩122,500 | ₩117,600 | ₩121,500 | +0.33% | 70.9만 |
|---|
| 2026.09.17 | ₩118,900 | ₩120,700 | ₩115,600 | ₩118,000 | -0.76% | 65.9만 |
|---|
| 2026.09.16 | ₩107,600 | ₩120,000 | ₩106,000 | ₩119,400 | +10.97% | 108.7만 |
|---|
| 2026.09.15 | ₩110,100 | ₩111,000 | ₩105,700 | ₩108,400 | -1.54% | 54.8만 |
|---|
| 2026.09.14 | ₩108,100 | ₩114,300 | ₩107,000 | ₩110,100 | +1.85% | 59만 |
|---|
| 2026.09.11 | ₩114,900 | ₩114,900 | ₩110,100 | ₩110,300 | -4.00% | 98만 |
|---|
| 2026.09.10 | ₩119,000 | ₩127,900 | ₩114,600 | ₩118,800 | -0.17% | 275.7만 |
|---|
| 2026.09.09 | ₩116,300 | ₩121,500 | ₩116,300 | ₩120,100 | +3.27% | 61.6만 |
|---|
| 2026.09.08 | ₩117,700 | ₩122,000 | ₩115,800 | ₩115,800 | -1.61% | 85.1만 |
|---|
| 2026.09.07 | ₩119,700 | ₩121,400 | ₩115,600 | ₩117,600 | -1.75% | 76.6만 |
|---|
| 2026.09.04 | ₩106,000 | ₩117,000 | ₩105,700 | ₩114,800 | +8.30% | 90.6만 |
|---|
| 2026.09.03 | ₩111,000 | ₩111,300 | ₩103,700 | ₩105,000 | -5.41% | 46.5만 |
|---|
| 2026.09.02 | ₩105,700 | ₩112,300 | ₩105,700 | ₩109,700 | +3.78% | 54.6만 |
|---|
| 2026.09.01 | ₩110,400 | ₩111,500 | ₩108,000 | ₩110,000 | -0.36% | 34.5만 |
|---|
| 2026.08.31 | ₩107,200 | ₩112,300 | ₩104,700 | ₩111,500 | +4.01% | 45.8만 |
|---|
| 2026.08.28 | ₩111,700 | ₩114,200 | ₩109,500 | ₩111,100 | -0.54% | 50.1만 |
|---|
| 2026.08.27 | ₩111,700 | ₩113,500 | ₩108,400 | ₩112,700 | +0.90% | 55.1만 |
|---|
| 2026.08.26 | ₩111,300 | ₩111,600 | ₩106,800 | ₩109,300 | -1.80% | 41.8만 |
|---|
| 2026.08.25 | ₩102,900 | ₩112,300 | ₩100,900 | ₩112,300 | +9.14% | 53.7만 |
|---|
| 2026.08.24 | ₩107,600 | ₩111,100 | ₩104,800 | ₩106,400 | -1.12% | 45.9만 |
|---|
| 2026.08.21 | ₩110,900 | ₩112,700 | ₩105,100 | ₩107,900 | -2.71% | 57.9만 |
|---|
| 2026.08.20 | ₩112,200 | ₩113,900 | ₩108,800 | ₩113,900 | +1.52% | 53.7만 |
|---|
| 2026.08.19 | ₩104,300 | ₩115,700 | ₩103,300 | ₩109,300 | +4.79% | 60.8만 |
|---|
| 2026.08.18 | ₩117,500 | ₩122,200 | ₩111,700 | ₩112,400 | -4.34% | 111.3만 |
|---|
| 2026.08.14 | ₩123,500 | ₩124,500 | ₩110,400 | ₩116,600 | -5.59% | 126.1만 |
|---|
| 2026.08.13 | ₩113,600 | ₩120,000 | ₩113,500 | ₩120,000 | +5.63% | 123.5만 |
|---|
| 2026.08.12 | ₩105,500 | ₩114,200 | ₩101,500 | ₩111,500 | +5.69% | 163.1만 |
|---|
| 2026.08.11 | ₩96,600 | ₩107,600 | ₩94,300 | ₩104,700 | +8.39% | 147.7만 |
|---|
| 2026.08.10 | ₩89,400 | ₩99,000 | ₩88,500 | ₩98,400 | +10.07% | 143.5만 |
|---|
| 2026.08.07 | ₩91,200 | ₩98,900 | ₩85,700 | ₩88,300 | -3.18% | 111.4만 |
|---|
| 2026.08.06 | ₩96,000 | ₩96,900 | ₩89,900 | ₩92,600 | -3.54% | 103.8만 |
|---|
| 2026.08.05 | ₩103,300 | ₩103,400 | ₩95,100 | ₩97,700 | -5.42% | 128.1만 |
|---|
| 2026.08.04 | ₩95,900 | ₩100,200 | ₩90,100 | ₩96,500 | +0.63% | 110.9만 |
|---|
| 2026.08.03 | ₩93,900 | ₩97,500 | ₩88,500 | ₩93,700 | -0.21% | 135.5만 |
|---|
| 2026.07.31 | ₩90,200 | ₩98,700 | ₩88,100 | ₩97,600 | +8.20% | 214만 |
|---|
| 2026.07.30 | ₩79,600 | ₩86,500 | ₩74,900 | ₩76,300 | -4.15% | 133.5만 |
|---|
| 2026.07.29 | ₩90,000 | ₩92,200 | ₩74,100 | ₩83,200 | -7.56% | 186.2만 |
|---|
| 2026.07.28 | ₩95,200 | ₩96,000 | ₩88,400 | ₩89,500 | -5.99% | 102.2만 |
|---|
| 2026.07.27 | ₩102,500 | ₩106,300 | ₩98,200 | ₩106,000 | +3.41% | 92.8만 |
|---|
| 2026.07.24 | ₩111,900 | ₩112,600 | ₩100,100 | ₩100,500 | -10.19% | 101.6만 |
|---|
| 2026.07.23 | ₩114,000 | ₩118,300 | ₩108,900 | ₩113,300 | -0.61% | 120.3만 |
|---|
| 2026.07.22 | ₩121,800 | ₩132,900 | ₩111,700 | ₩111,700 | -8.29% | 217.5만 |
|---|
| 2026.07.21 | ₩115,200 | ₩118,700 | ₩109,000 | ₩116,100 | +0.78% | 117.5만 |
|---|
| 2026.07.20 | ₩134,100 | ₩141,600 | ₩113,300 | ₩115,100 | -14.17% | 214만 |
|---|
| 2026.07.16 | ₩136,600 | ₩148,100 | ₩128,100 | ₩140,700 | +3.00% | 178.8만 |
|---|
| 2026.07.15 | ₩137,100 | ₩144,800 | ₩128,200 | ₩142,700 | +4.08% | 238.2만 |
|---|
| 2026.07.14 | ₩124,900 | ₩128,900 | ₩114,500 | ₩127,100 | +1.76% | 232.3만 |
|---|
| 2026.07.13 | ₩127,000 | ₩140,100 | ₩121,900 | ₩124,800 | -1.73% | 330.1만 |
|---|
| 2026.07.10 | ₩110,600 | ₩128,000 | ₩107,900 | ₩125,000 | +13.02% | 297.8만 |
|---|
| 2026.07.09 | ₩104,100 | ₩109,950 | ₩100,500 | ₩104,900 | +0.77% | 140.1만 |
|---|
| 2026.07.08 | ₩108,400 | ₩111,000 | ₩101,200 | ₩102,700 | -5.26% | 146.4만 |
|---|
| 2026.07.07 | ₩121,000 | ₩128,900 | ₩109,000 | ₩112,700 | -6.86% | 155만 |
|---|
| 2026.07.06 | ₩131,000 | ₩132,400 | ₩119,800 | ₩124,500 | -4.96% | 152.8만 |
|---|
| 2026.07.03 | ₩131,900 | ₩135,400 | ₩121,000 | ₩133,100 | +0.91% | 225.8만 |
|---|
| 2026.07.02 | ₩154,400 | ₩155,300 | ₩131,200 | ₩131,600 | -14.77% | 286.9만 |
|---|
| 2026.07.01 | ₩168,500 | ₩187,800 | ₩156,100 | ₩165,600 | -1.72% | 602.5만 |
|---|
| 2026.06.30 | ₩164,400 | ₩181,900 | ₩164,000 | ₩168,100 | +2.25% | 303만 |
|---|
| 2026.06.29 | ₩171,700 | ₩174,900 | ₩153,000 | ₩159,000 | -7.40% | 196.5만 |
|---|
| 2026.06.26 | ₩157,800 | ₩182,600 | ₩156,700 | ₩163,800 | +3.80% | 293.5만 |
|---|
| 2026.06.25 | ₩159,600 | ₩161,200 | ₩148,000 | ₩154,700 | -3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩154,100 | ₩163,100 | ₩143,000 | ₩150,600 | -2.27% | 101.7만 |
|---|
| 2026.06.23 | ₩172,200 | ₩173,500 | ₩150,100 | ₩150,100 | -12.83% | 116.4만 |
|---|
| 2026.06.22 | ₩150,400 | ₩176,100 | ₩150,400 | ₩172,500 | +14.69% | 203만 |
|---|
| 2026.06.19 | ₩168,000 | ₩168,000 | ₩148,800 | ₩156,000 | -7.14% | 153만 |
|---|
| 2026.06.18 | ₩160,700 | ₩170,800 | ₩160,000 | ₩163,200 | +1.56% | 156만 |
|---|
| 2026.06.17 | ₩159,200 | ₩179,900 | ₩156,000 | ₩161,700 | +1.57% | 251.7만 |
|---|
| 2026.06.16 | ₩176,300 | ₩176,400 | ₩154,700 | ₩156,100 | -11.46% | 157.1만 |
|---|
| 2026.06.15 | ₩178,600 | ₩179,800 | ₩168,900 | ₩174,500 | -2.30% | 179.7만 |
|---|
| 2026.06.12 | ₩163,100 | ₩183,300 | ₩150,100 | ₩183,300 | +12.39% | 403.5만 |
|---|
| 2026.06.11 | ₩116,700 | ₩142,900 | ₩116,100 | ₩141,000 | +20.82% | 356만 |
|---|
| 2026.06.10 | ₩115,200 | ₩133,600 | ₩114,100 | ₩116,700 | +1.30% | 593 |
|---|
| 2026.06.09 | ₩112,600 | ₩122,200 | ₩109,500 | ₩119,100 | +5.77% | 150.4만 |
|---|
| 2026.06.08 | ₩126,000 | ₩136,000 | ₩104,600 | ₩104,900 | -16.75% | 161.5만 |
|---|
| 2026.06.05 | ₩115,500 | ₩138,300 | ₩113,000 | ₩132,700 | +14.89% | 315.3만 |
|---|
| 2026.06.04 | ₩112,500 | ₩127,200 | ₩108,700 | ₩127,200 | +13.07% | 119.2만 |
|---|
| 2026.06.02 | ₩100,400 | ₩100,700 | ₩96,000 | ₩97,900 | -2.49% | 66.6만 |
|---|
| 2026.06.01 | ₩104,300 | ₩105,900 | ₩101,000 | ₩102,700 | -1.53% | 65.2만 |
|---|
| 2026.05.29 | ₩108,700 | ₩110,900 | ₩102,300 | ₩106,000 | -2.48% | 71.6만 |
|---|
| 2026.05.28 | ₩111,200 | ₩112,300 | ₩103,600 | ₩108,300 | -2.61% | 66.1만 |
|---|
| 2026.05.27 | ₩123,700 | ₩127,000 | ₩110,500 | ₩112,300 | -9.22% | 114만 |
|---|
| 2026.05.26 | ₩127,300 | ₩132,500 | ₩120,400 | ₩122,000 | -4.16% | 72.7만 |
|---|
| 2026.05.22 | ₩126,800 | ₩127,500 | ₩121,000 | ₩121,700 | -4.02% | 46.8만 |
|---|
| 2026.05.21 | ₩116,500 | ₩125,300 | ₩116,400 | ₩125,300 | +7.55% | 62.2만 |
|---|
| 2026.05.20 | ₩113,100 | ₩116,900 | ₩107,200 | ₩111,900 | -1.06% | 34.6만 |
|---|
| 2026.05.19 | ₩114,900 | ₩117,800 | ₩110,800 | ₩113,000 | -1.65% | 41.3만 |
|---|
| 2026.05.18 | ₩113,700 | ₩118,700 | ₩108,200 | ₩116,100 | +2.11% | 39.9만 |
|---|
| 2026.05.15 | ₩127,800 | ₩128,300 | ₩113,000 | ₩114,700 | -10.25% | 64.5만 |
|---|
| 2026.05.14 | ₩129,100 | ₩129,600 | ₩121,300 | ₩127,400 | -1.32% | 63.5만 |
|---|
| 2026.05.13 | ₩124,500 | ₩131,200 | ₩120,600 | ₩131,200 | +5.38% | 58.7만 |
|---|
| 2026.05.12 | ₩143,000 | ₩148,000 | ₩123,700 | ₩125,000 | -12.59% | 147.2만 |
|---|
| 2026.05.11 | ₩144,000 | ₩151,500 | ₩136,200 | ₩141,600 | -1.67% | 117.8만 |
|---|
| 2026.05.08 | ₩131,500 | ₩133,100 | ₩127,400 | ₩132,900 | +1.06% | 56만 |
|---|
| 2026.05.07 | ₩130,600 | ₩132,900 | ₩124,700 | ₩132,900 | +1.76% | 103.8만 |
|---|
| 2026.05.06 | ₩123,100 | ₩129,200 | ₩119,500 | ₩129,000 | +4.79% | 136.1만 |
|---|
| 2026.05.04 | ₩118,300 | ₩122,500 | ₩117,500 | ₩122,500 | +3.55% | 72.9만 |
|---|
| 2026.04.30 | ₩120,800 | ₩123,300 | ₩117,000 | ₩117,100 | -3.06% | 49.6만 |
|---|
| 2026.04.29 | ₩119,600 | ₩120,900 | ₩118,200 | ₩120,800 | +1.00% | 40.2만 |
|---|
| 2026.04.28 | ₩121,600 | ₩122,300 | ₩118,000 | ₩121,100 | -0.41% | 47만 |
|---|
| 2026.04.27 | ₩116,600 | ₩122,000 | ₩114,700 | ₩121,500 | +4.20% | 72만 |
|---|
| 2026.04.24 | ₩113,200 | ₩116,400 | ₩112,000 | ₩116,100 | +2.56% | 42.5만 |
|---|
| 2026.04.23 | ₩119,100 | ₩119,200 | ₩112,000 | ₩113,200 | -4.95% | 80.3만 |
|---|
| 2026.04.22 | ₩121,200 | ₩121,900 | ₩114,400 | ₩119,100 | -1.73% | 80.6만 |
|---|
| 2026.04.21 | ₩123,400 | ₩124,100 | ₩121,000 | ₩123,900 | +0.41% | 42.8만 |
|---|
| 2026.04.20 | ₩119,700 | ₩123,600 | ₩119,600 | ₩122,400 | +2.26% | 42.8만 |
|---|
| 2026.04.17 | ₩120,900 | ₩121,600 | ₩118,700 | ₩121,200 | +0.25% | 28.5만 |
|---|
| 2026.04.16 | ₩121,300 | ₩121,700 | ₩117,900 | ₩120,900 | -0.33% | 49.4만 |
|---|
| 2026.04.15 | ₩123,600 | ₩126,300 | ₩120,800 | ₩122,600 | -0.81% | 68.5만 |
|---|
| 2026.04.14 | ₩122,400 | ₩124,300 | ₩119,500 | ₩122,000 | -0.33% | 44.1만 |
|---|
| 2026.04.13 | ₩117,400 | ₩123,000 | ₩117,200 | ₩120,700 | +2.81% | 29만 |
|---|
| 2026.04.10 | ₩122,100 | ₩125,400 | ₩120,600 | ₩122,100 | 0.00% | 100.8만 |
|---|
| 2026.04.09 | ₩119,000 | ₩119,500 | ₩114,200 | ₩118,100 | -0.76% | 45.8만 |
|---|
| 2026.04.08 | ₩122,400 | ₩123,000 | ₩117,700 | ₩121,400 | -0.82% | 77.4만 |
|---|
| 2026.04.07 | ₩118,400 | ₩119,800 | ₩111,100 | ₩114,100 | -3.63% | 32.2만 |
|---|
| 2026.04.06 | ₩113,400 | ₩118,300 | ₩111,600 | ₩112,200 | -1.06% | 26.1만 |
|---|
| 2026.04.03 | ₩113,100 | ₩115,000 | ₩108,800 | ₩113,500 | +0.35% | 29.6만 |
|---|
| 2026.04.02 | ₩118,000 | ₩121,000 | ₩108,700 | ₩109,300 | -7.37% | 54.1만 |
|---|
| 2026.04.01 | ₩116,000 | ₩118,700 | ₩112,100 | ₩117,000 | +0.86% | 48.7만 |
|---|
| 2026.03.31 | ₩111,400 | ₩113,800 | ₩107,800 | ₩108,100 | -2.96% | 44.6만 |
|---|
| 2026.03.30 | ₩115,000 | ₩115,600 | ₩112,500 | ₩113,200 | -1.57% | 38.1만 |
|---|
| 2026.03.27 | ₩119,200 | ₩123,200 | ₩115,300 | ₩121,500 | +1.93% | 44.5만 |
|---|
| 2026.03.26 | ₩128,600 | ₩131,600 | ₩120,700 | ₩121,500 | -5.52% | 54.7만 |
|---|
| 2026.03.25 | ₩135,800 | ₩135,900 | ₩128,400 | ₩130,400 | -3.98% | 58.2만 |
|---|
| 2026.03.24 | ₩121,800 | ₩138,300 | ₩121,200 | ₩134,700 | +10.59% | 177.3만 |
|---|
| 2026.03.23 | ₩122,200 | ₩123,000 | ₩115,400 | ₩116,200 | -4.91% | 47.4만 |
|---|
| 2026.03.20 | ₩122,900 | ₩126,500 | ₩121,300 | ₩125,000 | +1.71% | 42.7만 |
|---|
| 2026.03.19 | ₩121,000 | ₩123,500 | ₩119,300 | ₩120,900 | -0.08% | 44.1만 |
|---|
| 2026.03.18 | ₩121,500 | ₩124,500 | ₩119,800 | ₩124,500 | +2.47% | 47만 |
|---|
| 2026.03.17 | ₩124,900 | ₩125,000 | ₩118,600 | ₩118,600 | -5.04% | 39.9만 |
|---|
| 2026.03.16 | ₩117,900 | ₩122,900 | ₩116,700 | ₩121,100 | +2.71% | 36.7만 |
|---|
| 2026.03.13 | ₩117,500 | ₩121,000 | ₩115,100 | ₩119,000 | +1.28% | 50.3만 |
|---|
| 2026.03.12 | ₩119,000 | ₩123,500 | ₩117,000 | ₩123,500 | +3.78% | 66.6만 |
|---|
| 2026.03.11 | ₩129,100 | ₩129,400 | ₩119,500 | ₩120,000 | -7.05% | 71만 |
|---|
| 2026.03.10 | ₩137,800 | ₩138,300 | ₩124,300 | ₩125,900 | -8.64% | 89.2만 |
|---|
| 2026.03.09 | ₩129,500 | ₩131,200 | ₩121,400 | ₩124,300 | -4.02% | 74.8만 |
|---|
| 2026.03.06 | ₩136,900 | ₩141,700 | ₩131,300 | ₩137,800 | +0.66% | 101만 |
|---|
| 2026.03.05 | ₩121,200 | ₩138,500 | ₩119,800 | ₩132,800 | +9.57% | 144.7만 |
|---|
| 2026.03.04 | ₩124,500 | ₩134,900 | ₩107,500 | ₩107,500 | -13.65% | 143.9만 |
|---|
| 2026.03.03 | ₩125,000 | ₩143,000 | ₩121,800 | ₩123,500 | -1.20% | 132만 |
|---|
| 2026.02.27 | ₩122,000 | ₩131,100 | ₩121,000 | ₩125,600 | +2.95% | 108.8만 |
|---|
| 2026.02.26 | ₩124,300 | ₩128,900 | ₩117,800 | ₩126,500 | +1.77% | 138만 |
|---|
| 2026.02.25 | ₩115,400 | ₩117,600 | ₩112,200 | ₩114,800 | -0.52% | 39.6만 |
|---|
| 2026.02.24 | ₩113,500 | ₩117,300 | ₩112,900 | ₩116,500 | +2.64% | 42.3만 |
|---|
| 2026.02.23 | ₩118,200 | ₩121,500 | ₩112,600 | ₩113,900 | -3.64% | 68.9만 |
|---|
| 2026.02.20 | ₩115,500 | ₩121,000 | ₩112,600 | ₩119,300 | +3.29% | 65.9만 |
|---|
| 2026.02.19 | ₩111,000 | ₩118,700 | ₩108,300 | ₩116,900 | +5.32% | 86.6만 |
|---|
| 2026.02.13 | ₩111,600 | ₩114,800 | ₩107,500 | ₩109,200 | -2.15% | 109.5만 |
|---|
| 2026.02.12 | ₩103,900 | ₩133,400 | ₩103,500 | ₩133,400 | +28.39% | 60.8만 |
|---|
| 2026.02.11 | ₩104,300 | ₩106,900 | ₩101,200 | ₩102,800 | -1.44% | 33.8만 |
|---|
| 2026.02.10 | ₩115,500 | ₩116,700 | ₩103,300 | ₩104,300 | -9.70% | 65만 |
|---|
| 2026.02.09 | ₩112,000 | ₩118,100 | ₩109,900 | ₩117,100 | +4.55% | 48.9만 |
|---|
| 2026.02.06 | ₩100,100 | ₩110,000 | ₩96,200 | ₩108,800 | +8.69% | 66.4만 |
|---|
| 2026.02.05 | ₩105,700 | ₩109,000 | ₩101,900 | ₩101,900 | -3.60% | 86.7만 |
|---|
| 2026.02.04 | ₩113,300 | ₩116,900 | ₩108,000 | ₩110,200 | -2.74% | 71.5만 |
|---|
| 2026.02.03 | ₩109,000 | ₩117,600 | ₩108,000 | ₩114,700 | +5.23% | 93.1만 |
|---|
| 2026.02.02 | ₩107,500 | ₩114,000 | ₩100,300 | ₩101,800 | -5.30% | 129만 |
|---|
| 2026.01.30 | ₩110,000 | ₩120,800 | ₩108,600 | ₩114,400 | +4.00% | 119만 |
|---|
| 2026.01.29 | ₩114,100 | ₩115,600 | ₩100,100 | ₩111,000 | -2.72% | 212.7만 |
|---|
| 2026.01.28 | ₩93,200 | ₩104,800 | ₩91,450 | ₩104,400 | +12.02% | 150.7만 |
|---|
| 2026.01.27 | ₩85,000 | ₩91,700 | ₩84,400 | ₩91,400 | +7.53% | 127.8만 |
|---|
| 2026.01.26 | ₩77,500 | ₩86,400 | ₩76,200 | ₩85,200 | +9.94% | 165.6만 |
|---|
| 2026.01.23 | ₩76,400 | ₩77,000 | ₩75,000 | ₩76,600 | +0.26% | 42.2만 |
|---|
| 2026.01.22 | ₩78,500 | ₩78,500 | ₩74,800 | ₩76,400 | -2.68% | 51.8만 |
|---|
| 2026.01.21 | ₩72,500 | ₩77,700 | ₩71,900 | ₩77,200 | +6.48% | 86.1만 |
|---|
| 2026.01.20 | ₩75,800 | ₩76,000 | ₩72,900 | ₩74,800 | -1.32% | 50.4만 |
|---|
| 2026.01.19 | ₩75,100 | ₩77,600 | ₩75,100 | ₩76,700 | +2.13% | 37.7만 |
|---|
| 2026.01.16 | ₩80,300 | ₩80,800 | ₩75,400 | ₩76,700 | -4.48% | 83.1만 |
|---|
| 2026.01.15 | ₩76,400 | ₩78,200 | ₩75,500 | ₩77,800 | +1.83% | 55.9만 |
|---|
| 2026.01.14 | ₩76,200 | ₩78,500 | ₩75,200 | ₩78,300 | +2.76% | 50.3만 |
|---|
| 2026.01.13 | ₩75,000 | ₩77,100 | ₩74,400 | ₩75,900 | +1.20% | 66.5만 |
|---|
| 2026.01.12 | ₩76,500 | ₩76,500 | ₩71,800 | ₩73,300 | -4.18% | 56.6만 |
|---|
| 2026.01.09 | ₩74,800 | ₩76,600 | ₩73,000 | ₩75,000 | +0.27% | 74.4만 |
|---|
| 2026.01.08 | ₩76,800 | ₩79,700 | ₩75,400 | ₩76,200 | -0.78% | 86.8만 |
|---|
| 2026.01.07 | ₩81,300 | ₩81,700 | ₩75,600 | ₩78,900 | -2.95% | 98.9만 |
|---|
| 2026.01.06 | ₩79,500 | ₩81,800 | ₩76,900 | ₩80,400 | +1.13% | 101.4만 |
|---|
| 2026.01.05 | ₩83,000 | ₩84,800 | ₩78,000 | ₩78,800 | -5.06% | 160.8만 |
|---|
| 2026.01.02 | ₩68,900 | ₩81,200 | ₩67,800 | ₩80,000 | +16.11% | 260.6만 |
|---|
| 2025.12.30 | ₩65,400 | ₩68,800 | ₩64,700 | ₩67,900 | +3.82% | 105만 |
|---|
| 2025.12.29 | ₩69,200 | ₩69,400 | ₩64,500 | ₩64,900 | -6.21% | 99만 |
|---|
| 2025.12.26 | ₩63,600 | ₩69,200 | ₩62,200 | ₩67,900 | +6.76% | 121.3만 |
|---|
| 2025.12.24 | ₩64,700 | ₩64,800 | ₩62,600 | ₩63,100 | -2.47% | 33.1만 |
|---|
| 2025.12.23 | ₩62,400 | ₩63,200 | ₩61,500 | ₩62,800 | +0.64% | 29.6만 |
|---|
| 2025.12.22 | ₩59,300 | ₩63,700 | ₩59,000 | ₩63,000 | +6.24% | 81.1만 |
|---|
| 2025.12.19 | ₩58,600 | ₩58,900 | ₩56,300 | ₩57,600 | -1.71% | 43.6만 |
|---|
| 2025.12.18 | ₩62,800 | ₩63,200 | ₩55,400 | ₩57,100 | -9.08% | 125.7만 |
|---|
| 2025.12.17 | ₩60,300 | ₩63,900 | ₩59,600 | ₩63,900 | +5.97% | 55.8만 |
|---|
| 2025.12.16 | ₩60,100 | ₩61,600 | ₩59,600 | ₩60,100 | 0.00% | 33.9만 |
|---|
| 2025.12.15 | ₩60,300 | ₩61,100 | ₩59,200 | ₩60,400 | +0.17% | 27.4만 |
|---|
| 2025.12.12 | ₩61,900 | ₩62,500 | ₩60,200 | ₩62,400 | +0.81% | 39만 |
|---|
| 2025.12.11 | ₩64,400 | ₩64,500 | ₩61,200 | ₩61,600 | -4.35% | 47.3만 |
|---|
| 2025.12.10 | ₩61,300 | ₩64,700 | ₩61,200 | ₩63,100 | +2.94% | 48.9만 |
|---|
| 2025.12.09 | ₩62,200 | ₩62,200 | ₩60,900 | ₩61,800 | -0.64% | 20.4만 |
|---|
| 2025.12.08 | ₩62,200 | ₩62,600 | ₩61,000 | ₩61,800 | -0.64% | 23.2만 |
|---|
| 2025.12.05 | ₩60,300 | ₩61,900 | ₩59,700 | ₩61,800 | +2.49% | 25만 |
|---|
| 2025.12.04 | ₩61,200 | ₩61,700 | ₩59,500 | ₩61,000 | -0.33% | 39만 |
|---|
| 2025.12.03 | ₩62,500 | ₩62,800 | ₩60,200 | ₩61,900 | -0.96% | 32.8만 |
|---|
| 2025.12.02 | ₩62,200 | ₩62,200 | ₩60,500 | ₩61,700 | -0.80% | 28.4만 |
|---|
| 2025.12.01 | ₩61,900 | ₩62,500 | ₩60,700 | ₩61,500 | -0.65% | 30.8만 |
|---|
| 2025.11.28 | ₩60,800 | ₩61,800 | ₩59,800 | ₩61,300 | +0.82% | 29.2만 |
|---|
| 2025.11.27 | ₩61,600 | ₩61,600 | ₩59,700 | ₩60,300 | -2.11% | 31.5만 |
|---|
| 2025.11.26 | ₩60,300 | ₩61,400 | ₩59,000 | ₩61,300 | +1.66% | 30.4만 |
|---|
| 2025.11.25 | ₩60,700 | ₩61,100 | ₩57,500 | ₩60,000 | -1.15% | 52.7만 |
|---|
| 2025.11.24 | ₩57,600 | ₩60,200 | ₩56,800 | ₩59,300 | +2.95% | 55.3만 |
|---|
| 2025.11.21 | ₩56,200 | ₩57,900 | ₩56,100 | ₩56,700 | +0.89% | 57만 |
|---|
| 2025.11.20 | ₩64,300 | ₩64,300 | ₩60,000 | ₩60,900 | -5.29% | 62.2만 |
|---|
| 2025.11.19 | ₩61,000 | ₩61,800 | ₩57,700 | ₩61,100 | +0.16% | 73.1만 |
|---|
| 2025.11.18 | ₩64,200 | ₩64,700 | ₩60,700 | ₩62,100 | -3.27% | 94.6만 |
|---|
| 2025.11.17 | ₩69,500 | ₩70,000 | ₩63,700 | ₩66,200 | -4.75% | 109.5만 |
|---|
| 2025.11.14 | ₩66,000 | ₩66,800 | ₩64,000 | ₩65,800 | -0.30% | 75.3만 |
|---|
| 2025.11.13 | ₩68,700 | ₩69,700 | ₩67,800 | ₩69,000 | +0.44% | 50.7만 |
|---|
| 2025.11.12 | ₩70,000 | ₩70,400 | ₩68,600 | ₩70,100 | +0.14% | 39.7만 |
|---|
| 2025.11.11 | ₩72,200 | ₩74,600 | ₩69,400 | ₩70,800 | -1.94% | 76.7만 |
|---|
| 2025.11.10 | ₩67,900 | ₩71,200 | ₩66,100 | ₩69,900 | +2.95% | 84.2만 |
|---|
| 2025.11.07 | ₩69,300 | ₩70,000 | ₩65,400 | ₩66,500 | -4.04% | 69.5만 |
|---|
| 2025.11.06 | ₩69,900 | ₩73,100 | ₩68,000 | ₩71,700 | +2.58% | 91.3만 |
|---|
| 2025.11.05 | ₩66,300 | ₩68,700 | ₩61,900 | ₩67,600 | +1.96% | 95.9만 |
|---|
| 2025.11.04 | ₩66,000 | ₩69,900 | ₩64,600 | ₩68,500 | +3.79% | 97만 |
|---|
| 2025.11.03 | ₩63,100 | ₩65,400 | ₩61,900 | ₩65,000 | +3.01% | 47.3만 |
|---|
| 2025.10.31 | ₩64,200 | ₩65,400 | ₩63,100 | ₩64,200 | 0.00% | 32.2만 |
|---|
| 2025.10.30 | ₩64,900 | ₩68,800 | ₩64,300 | ₩65,000 | +0.15% | 65.8만 |
|---|
| 2025.10.29 | ₩61,500 | ₩66,400 | ₩60,200 | ₩65,800 | +6.99% | 91.8만 |
|---|
| 2025.10.28 | ₩61,400 | ₩62,000 | ₩60,000 | ₩60,800 | -0.98% | 43.3만 |
|---|
| 2025.10.27 | ₩62,000 | ₩63,700 | ₩60,600 | ₩62,800 | +1.29% | 64.2만 |
|---|
| 2025.10.24 | ₩60,500 | ₩62,800 | ₩58,500 | ₩61,500 | +1.65% | 152.4만 |
|---|
| 2025.10.23 | ₩56,000 | ₩59,000 | ₩55,800 | ₩58,500 | +4.46% | 56.8만 |
|---|
| 2025.10.22 | ₩55,600 | ₩57,400 | ₩54,500 | ₩57,400 | +3.24% | 51.1만 |
|---|
| 2025.10.21 | ₩57,900 | ₩58,000 | ₩54,600 | ₩55,700 | -3.80% | 74.4만 |
|---|
| 2025.10.20 | ₩54,800 | ₩57,000 | ₩54,000 | ₩55,400 | +1.09% | 71.6만 |
|---|
| 2025.10.17 | ₩53,800 | ₩55,700 | ₩53,700 | ₩54,000 | +0.37% | 42.5만 |
|---|
| 2025.10.16 | ₩53,600 | ₩55,000 | ₩53,100 | ₩54,800 | +2.24% | 51만 |
|---|
| 2025.10.15 | ₩53,700 | ₩55,000 | ₩53,100 | ₩54,700 | +1.86% | 73.1만 |
|---|
| 2025.10.14 | ₩58,300 | ₩58,300 | ₩52,100 | ₩53,800 | -7.72% | 119.2만 |
|---|
| 2025.10.13 | ₩54,600 | ₩57,800 | ₩54,100 | ₩57,100 | +4.58% | 85.7만 |
|---|
| 2025.10.10 | ₩57,800 | ₩59,000 | ₩56,500 | ₩57,000 | -1.38% | 183.1만 |
|---|