시장 데이터를 불러오는 중
전체 종목
IPG 포토닉스 과거 주가
IPG Photonics Corporation - Common Stock · IPGP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IPG Photonics Corporation - Common Stock · IPGP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,474 | ₩107,748 | ₩102,773 | ₩104,959 | -1.42% | 24.6만 |
| 2026.10.08 | ₩106,648 | ₩107,761 | ₩103,403 | ₩104,248 | -2.25% | 30.2만 |
| 2026.10.07 | ₩109,585 | ₩110,430 | ₩105,589 | ₩108,472 | -1.02% | 38만 |
| 2026.10.06 | ₩113,045 | ₩113,661 | ₩110,631 | ₩112,227 | -0.72% | 53.8만 |
| 2026.10.05 | ₩112,616 | ₩113,836 | ₩111,838 | ₩112,106 | -0.45% | 47.4만 |
| 2026.10.02 | ₩114,573 | ₩115,887 | ₩112,468 | ₩112,709 | -1.63% | 65.2만 |
| 2026.10.01 | ₩105,213 | ₩112,763 | ₩104,208 | ₩112,186 | +6.63% | 44.2만 |
| 2026.09.30 | ₩105,495 | ₩106,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,972 |
| -0.50% |
| 60.8만 |
| 2026.09.29 | ₩104,757 | ₩105,589 | ₩103,188 | ₩105,294 | +0.51% | 27.4만 |
|---|
| 2026.09.28 | ₩103,993 | ₩105,119 | ₩101,338 | ₩103,564 | -0.41% | 32.3만 |
|---|
| 2026.09.25 | ₩105,160 | ₩106,326 | ₩103,577 | ₩104,757 | -0.38% | 37.3만 |
|---|
| 2026.09.24 | ₩100,641 | ₩104,181 | ₩99,983 | ₩103,819 | +3.16% | 45.1만 |
|---|
| 2026.09.23 | ₩104,959 | ₩107,077 | ₩102,706 | ₩103,497 | -1.39% | 49.5만 |
|---|
| 2026.09.22 | ₩103,618 | ₩105,455 | ₩103,135 | ₩104,865 | +1.20% | 26.9만 |
|---|
| 2026.09.21 | ₩105,213 | ₩106,085 | ₩103,255 | ₩104,261 | -0.90% | 33.2만 |
|---|
| 2026.09.18 | ₩102,773 | ₩104,315 | ₩102,183 | ₩102,652 | -0.12% | 93.9만 |
|---|
| 2026.09.17 | ₩106,340 | ₩107,520 | ₩101,928 | ₩102,075 | -4.01% | 35.8만 |
|---|
| 2026.09.16 | ₩102,451 | ₩105,441 | ₩101,995 | ₩103,202 | +0.73% | 39.5만 |
|---|
| 2026.09.15 | ₩101,512 | ₩102,652 | ₩99,916 | ₩100,761 | -0.74% | 40.2만 |
|---|
| 2026.09.14 | ₩102,142 | ₩105,240 | ₩100,426 | ₩100,439 | -1.67% | 32.5만 |
|---|
| 2026.09.11 | ₩107,372 | ₩109,719 | ₩106,447 | ₩107,265 | -0.10% | 30.6만 |
|---|
| 2026.09.10 | ₩105,066 | ₩107,131 | ₩104,328 | ₩105,039 | -0.03% | 38.2만 |
|---|
| 2026.09.09 | ₩105,334 | ₩108,780 | ₩105,334 | ₩107,667 | +2.22% | 39.3만 |
|---|
| 2026.09.08 | ₩106,219 | ₩108,137 | ₩105,079 | ₩106,688 | +0.44% | 33.4만 |
|---|
| 2026.09.04 | ₩103,457 | ₩105,549 | ₩102,545 | ₩104,596 | +1.10% | 35만 |
|---|
| 2026.09.03 | ₩102,558 | ₩104,409 | ₩100,815 | ₩102,531 | -0.03% | 36만 |
|---|
| 2026.09.02 | ₩100,855 | ₩103,296 | ₩99,165 | ₩102,558 | +1.69% | 39.4만 |
|---|
| 2026.09.01 | ₩100,158 | ₩101,888 | ₩97,851 | ₩100,842 | +0.68% | 68.3만 |
|---|
| 2026.08.31 | ₩102,505 | ₩103,685 | ₩101,284 | ₩102,022 | -0.47% | 62.4만 |
|---|
| 2026.08.28 | ₩105,495 | ₩107,734 | ₩101,190 | ₩102,625 | -2.72% | 67.4만 |
|---|
| 2026.08.27 | ₩101,029 | ₩103,819 | ₩98,562 | ₩103,591 | +2.54% | 56만 |
|---|
| 2026.08.26 | ₩96,336 | ₩100,922 | ₩95,317 | ₩99,514 | +3.30% | 106.2만 |
|---|
| 2026.08.25 | ₩98,133 | ₩98,656 | ₩94,351 | ₩96,188 | -1.98% | 77.7만 |
|---|
| 2026.08.24 | ₩96,913 | ₩97,543 | ₩93,077 | ₩94,861 | -2.12% | 76.3만 |
|---|
| 2026.08.21 | ₩100,909 | ₩101,418 | ₩97,221 | ₩98,240 | -2.64% | 74.4만 |
|---|
| 2026.08.20 | ₩103,323 | ₩103,323 | ₩99,595 | ₩99,809 | -3.40% | 58.5만 |
|---|
| 2026.08.19 | ₩111,301 | ₩111,301 | ₩101,941 | ₩102,679 | -7.75% | 69.7만 |
|---|
| 2026.08.18 | ₩113,836 | ₩114,627 | ₩108,271 | ₩109,035 | -4.22% | 93.5만 |
|---|
| 2026.08.17 | ₩115,981 | ₩119,481 | ₩114,399 | ₩118,140 | +1.86% | 65.8만 |
|---|
| 2026.08.14 | ₩112,508 | ₩116,370 | ₩111,663 | ₩115,043 | +2.25% | 41.2만 |
|---|
| 2026.08.13 | ₩116,008 | ₩119,066 | ₩112,334 | ₩112,562 | -2.97% | 45.5만 |
|---|
| 2026.08.12 | ₩119,924 | ₩120,393 | ₩115,271 | ₩117,081 | -2.37% | 41.3만 |
|---|
| 2026.08.11 | ₩116,571 | ₩117,081 | ₩114,426 | ₩115,056 | -1.30% | 33.8만 |
|---|
| 2026.08.10 | ₩122,874 | ₩124,014 | ₩113,554 | ₩113,836 | -7.36% | 38만 |
|---|
| 2026.08.07 | ₩119,977 | ₩123,544 | ₩117,550 | ₩120,997 | +0.85% | 35.4만 |
|---|
| 2026.08.06 | ₩120,635 | ₩124,322 | ₩115,820 | ₩116,263 | -3.62% | 59.3만 |
|---|
| 2026.08.05 | ₩128,385 | ₩134,031 | ₩122,499 | ₩123,035 | -4.17% | 59.9만 |
|---|
| 2026.08.04 | ₩126,039 | ₩128,131 | ₩115,244 | ₩126,146 | +0.09% | 83만 |
|---|
| 2026.08.03 | ₩112,093 | ₩118,985 | ₩111,301 | ₩116,933 | +4.32% | 39.2만 |
|---|
| 2026.07.31 | ₩118,811 | ₩118,985 | ₩112,160 | ₩114,064 | -4.00% | 40.9만 |
|---|
| 2026.07.30 | ₩111,972 | ₩114,104 | ₩110,832 | ₩113,849 | +1.68% | 32.7만 |
|---|
| 2026.07.29 | ₩111,516 | ₩112,736 | ₩106,863 | ₩107,560 | -3.55% | 51.7만 |
|---|
| 2026.07.28 | ₩116,451 | ₩116,933 | ₩108,941 | ₩112,669 | -3.25% | 41.7만 |
|---|
| 2026.07.27 | ₩124,778 | ₩124,778 | ₩116,665 | ₩120,286 | -3.60% | 32.8만 |
|---|
| 2026.07.24 | ₩129,150 | ₩129,150 | ₩121,533 | ₩122,968 | -4.79% | 42.3만 |
|---|
| 2026.07.23 | ₩129,230 | ₩133,977 | ₩125,395 | ₩129,351 | +0.09% | 34.6만 |
|---|
| 2026.07.22 | ₩135,372 | ₩138,832 | ₩131,134 | ₩131,201 | -3.08% | 28.7만 |
|---|
| 2026.07.21 | ₩137,222 | ₩139,033 | ₩133,387 | ₩137,839 | +0.45% | 33.4만 |
|---|
| 2026.07.20 | ₩140,803 | ₩141,970 | ₩130,504 | ₩131,282 | -6.76% | 33.8만 |
|---|
| 2026.07.17 | ₩135,868 | ₩141,809 | ₩130,276 | ₩139,904 | +2.97% | 43.2만 |
|---|
| 2026.07.16 | ₩139,797 | ₩141,447 | ₩137,625 | ₩138,604 | -0.85% | 33.4만 |
|---|
| 2026.07.15 | ₩146,368 | ₩146,368 | ₩138,979 | ₩144,705 | -1.14% | 30.3만 |
|---|
| 2026.07.14 | ₩144,786 | ₩146,609 | ₩140,427 | ₩142,788 | -1.38% | 27만 |
|---|
| 2026.07.13 | ₩141,406 | ₩143,324 | ₩139,811 | ₩140,441 | -0.68% | 25.7만 |
|---|
| 2026.07.10 | ₩143,324 | ₩146,569 | ₩142,828 | ₩144,464 | +0.80% | 30.3만 |
|---|
| 2026.07.09 | ₩144,021 | ₩146,462 | ₩140,119 | ₩144,866 | +0.59% | 46.2만 |
|---|
| 2026.07.08 | ₩128,546 | ₩137,450 | ₩127,554 | ₩137,155 | +6.70% | 38.8만 |
|---|
| 2026.07.07 | ₩134,058 | ₩135,814 | ₩126,937 | ₩129,539 | -3.37% | 46.8만 |
|---|
| 2026.07.06 | ₩143,874 | ₩147,240 | ₩139,341 | ₩140,401 | -2.41% | 32.1만 |
|---|
| 2026.07.02 | ₩154,186 | ₩154,427 | ₩140,347 | ₩141,165 | -8.44% | 27.6만 |
|---|
| 2026.07.01 | ₩151,893 | ₩156,117 | ₩148,889 | ₩153,422 | +1.01% | 27.9만 |
|---|
| 2026.06.30 | ₩149,037 | ₩160,716 | ₩149,037 | ₩157,324 | +5.56% | 41.7만 |
|---|
| 2026.06.29 | ₩143,579 | ₩149,063 | ₩133,495 | ₩148,701 | +3.57% | 78.5만 |
|---|
| 2026.06.26 | ₩143,096 | ₩145,550 | ₩140,468 | ₩143,740 | +0.45% | 71.9만 |
|---|
| 2026.06.25 | ₩149,573 | ₩150,525 | ₩143,579 | ₩147,816 | -1.17% | 36.3만 |
|---|
| 2026.06.24 | ₩144,973 | ₩147,494 | ₩141,460 | ₩144,450 | -0.36% | 30.7만 |
|---|
| 2026.06.23 | ₩148,889 | ₩151,316 | ₩143,847 | ₩144,356 | -3.04% | 30.5만 |
|---|
| 2026.06.22 | ₩160,784 | ₩160,918 | ₩156,023 | ₩158,236 | -1.58% | 27.5만 |
|---|
| 2026.06.18 | ₩158,866 | ₩159,831 | ₩153,100 | ₩158,249 | -0.39% | 75.7만 |
|---|
| 2026.06.17 | ₩157,015 | ₩159,148 | ₩151,182 | ₩152,389 | -2.95% | 27.5만 |
|---|
| 2026.06.16 | ₩161,722 | ₩163,237 | ₩154,186 | ₩154,588 | -4.41% | 33.6만 |
|---|
| 2026.06.15 | ₩158,879 | ₩161,829 | ₩157,471 | ₩160,931 | +1.29% | 38.9만 |
|---|
| 2026.06.12 | ₩149,157 | ₩155,513 | ₩146,556 | ₩153,743 | +3.07% | 23.7만 |
|---|
| 2026.06.11 | ₩144,008 | ₩149,747 | ₩142,747 | ₩149,104 | +3.54% | 33만 |
|---|
| 2026.06.10 | ₩140,454 | ₩146,167 | ₩136,042 | ₩139,556 | -0.64% | 39.1만 |
|---|
| 2026.06.09 | ₩153,569 | ₩154,977 | ₩134,862 | ₩142,640 | -7.12% | 47.6만 |
|---|
| 2026.06.08 | ₩148,607 | ₩151,263 | ₩145,215 | ₩149,211 | +0.41% | 31.7만 |
|---|
| 2026.06.05 | ₩158,464 | ₩158,464 | ₩142,493 | ₩143,981 | -9.14% | 43만 |
|---|
| 2026.06.04 | ₩157,646 | ₩169,540 | ₩154,763 | ₩164,283 | +4.21% | 73.7만 |
|---|
| 2026.06.03 | ₩170,667 | ₩181,032 | ₩162,098 | ₩163,090 | -4.44% | 141만 |
|---|
| 2026.06.02 | ₩157,163 | ₩165,343 | ₩155,245 | ₩163,546 | +4.06% | 105.1만 |
|---|
| 2026.06.01 | ₩152,979 | ₩157,418 | ₩150,176 | ₩154,427 | +0.95% | 59.8만 |
|---|
| 2026.05.29 | ₩158,182 | ₩159,831 | ₩150,807 | ₩153,569 | -2.92% | 55.4만 |
|---|
| 2026.05.28 | ₩157,860 | ₩161,762 | ₩155,808 | ₩157,364 | -0.31% | 33.1만 |
|---|
| 2026.05.27 | ₩161,870 | ₩163,010 | ₩154,293 | ₩156,881 | -3.08% | 33.2만 |
|---|
| 2026.05.26 | ₩162,929 | ₩163,063 | ₩157,096 | ₩160,676 | -1.38% | 57.7만 |
|---|
| 2026.05.22 | ₩163,264 | ₩164,351 | ₩157,954 | ₩159,577 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩160,998 | ₩164,753 | ₩159,577 | ₩161,615 | +0.38% | 58.5만 |
|---|
| 2026.05.20 | ₩154,079 | ₩166,282 | ₩154,079 | ₩162,138 | +5.23% | 85.1만 |
|---|
| 2026.05.19 | ₩141,929 | ₩152,577 | ₩139,167 | ₩151,973 | +7.08% | 62.8만 |
|---|
| 2026.05.18 | ₩139,489 | ₩143,029 | ₩136,163 | ₩142,613 | +2.24% | 60만 |
|---|
| 2026.05.15 | ₩137,209 | ₩138,228 | ₩133,454 | ₩137,799 | +0.43% | 39만 |
|---|
| 2026.05.14 | ₩143,083 | ₩144,571 | ₩139,824 | ₩140,937 | -1.50% | 42.9만 |
|---|
| 2026.05.13 | ₩140,481 | ₩146,167 | ₩137,987 | ₩142,948 | +1.76% | 38.3만 |
|---|
| 2026.05.12 | ₩136,565 | ₩138,242 | ₩131,429 | ₩137,598 | +0.76% | 39.8만 |
|---|
| 2026.05.11 | ₩140,119 | ₩142,734 | ₩136,780 | ₩138,765 | -0.97% | 46.5만 |
|---|
| 2026.05.08 | ₩140,803 | ₩142,506 | ₩138,014 | ₩140,119 | -0.49% | 44.1만 |
|---|
| 2026.05.07 | ₩137,115 | ₩139,770 | ₩131,416 | ₩136,150 | -0.70% | 89.6만 |
|---|
| 2026.05.06 | ₩124,081 | ₩137,048 | ₩124,067 | ₩136,700 | +10.17% | 112.3만 |
|---|
| 2026.05.05 | ₩124,309 | ₩130,303 | ₩115,324 | ₩121,815 | -2.01% | 309.1만 |
|---|
| 2026.05.04 | ₩166,577 | ₩170,237 | ₩161,910 | ₩164,042 | -1.52% | 77.9만 |
|---|
| 2026.05.01 | ₩158,477 | ₩165,048 | ₩156,197 | ₩164,766 | +3.97% | 47.3만 |
|---|
| 2026.04.30 | ₩154,843 | ₩161,508 | ₩153,945 | ₩159,469 | +2.99% | 38.9만 |
|---|
| 2026.04.29 | ₩151,745 | ₩154,561 | ₩150,364 | ₩151,879 | +0.09% | 33.1만 |
|---|
| 2026.04.28 | ₩149,439 | ₩155,084 | ₩147,655 | ₩150,673 | +0.83% | 42.1만 |
|---|
| 2026.04.27 | ₩168,360 | ₩168,360 | ₩149,787 | ₩156,452 | -7.07% | 53.3만 |
|---|
| 2026.04.24 | ₩168,668 | ₩174,341 | ₩163,613 | ₩167,019 | -0.98% | 94.5만 |
|---|
| 2026.04.23 | ₩167,314 | ₩170,975 | ₩163,103 | ₩165,691 | -0.97% | 38.9만 |
|---|
| 2026.04.22 | ₩169,688 | ₩174,327 | ₩161,159 | ₩166,965 | -1.60% | 44.6만 |
|---|
| 2026.04.21 | ₩169,942 | ₩174,086 | ₩165,598 | ₩166,094 | -2.26% | 31만 |
|---|
| 2026.04.20 | ₩167,113 | ₩170,211 | ₩164,941 | ₩168,803 | +1.01% | 34.9만 |
|---|
| 2026.04.17 | ₩165,075 | ₩172,490 | ₩164,123 | ₩167,649 | +1.56% | 46.7만 |
|---|
| 2026.04.16 | ₩162,285 | ₩164,324 | ₩157,860 | ₩161,870 | -0.26% | 49.7만 |
|---|
| 2026.04.15 | ₩166,040 | ₩168,695 | ₩161,494 | ₩162,688 | -2.02% | 35.3만 |
|---|
| 2026.04.14 | ₩173,188 | ₩173,188 | ₩164,015 | ₩167,153 | -3.48% | 37.5만 |
|---|
| 2026.04.13 | ₩170,264 | ₩173,188 | ₩168,628 | ₩170,734 | +0.28% | 30만 |
|---|
| 2026.04.10 | ₩168,709 | ₩171,847 | ₩164,941 | ₩170,734 | +1.20% | 28.8만 |
|---|
| 2026.04.09 | ₩162,004 | ₩168,977 | ₩161,695 | ₩166,791 | +2.96% | 46.1만 |
|---|
| 2026.04.08 | ₩161,079 | ₩164,873 | ₩159,483 | ₩161,306 | +0.14% | 34.6만 |
|---|
| 2026.04.07 | ₩147,038 | ₩152,027 | ₩145,832 | ₩151,678 | +3.16% | 31.4만 |
|---|
| 2026.04.06 | ₩153,261 | ₩157,136 | ₩145,483 | ₩148,044 | -3.40% | 39.9만 |
|---|
| 2026.04.02 | ₩150,337 | ₩157,082 | ₩149,037 | ₩152,791 | +1.63% | 26.1만 |
|---|
| 2026.04.01 | ₩156,439 | ₩159,402 | ₩154,280 | ₩154,870 | -1.00% | 31.6만 |
|---|
| 2026.03.31 | ₩146,596 | ₩153,864 | ₩146,596 | ₩153,663 | +4.82% | 27.4만 |
|---|
| 2026.03.30 | ₩157,672 | ₩159,107 | ₩142,493 | ₩144,410 | -8.41% | 25.8만 |
|---|
| 2026.03.27 | ₩157,739 | ₩161,320 | ₩153,261 | ₩155,151 | -1.64% | 30.8만 |
|---|
| 2026.03.26 | ₩164,619 | ₩166,805 | ₩158,665 | ₩159,174 | -3.31% | 34만 |
|---|
| 2026.03.25 | ₩173,831 | ₩175,937 | ₩168,467 | ₩170,318 | -2.02% | 40.6만 |
|---|
| 2026.03.24 | ₩157,605 | ₩170,304 | ₩155,554 | ₩168,561 | +6.95% | 37.5만 |
|---|
| 2026.03.23 | ₩158,008 | ₩162,661 | ₩157,391 | ₩159,778 | +1.12% | 48.8만 |
|---|
| 2026.03.20 | ₩163,828 | ₩164,646 | ₩153,663 | ₩154,695 | -5.57% | 74.4만 |
|---|
| 2026.03.19 | ₩152,671 | ₩165,557 | ₩150,190 | ₩164,646 | +7.84% | 41.8만 |
|---|
| 2026.03.18 | ₩155,353 | ₩161,119 | ₩153,113 | ₩156,372 | +0.66% | 40.4만 |
|---|
| 2026.03.17 | ₩154,347 | ₩156,680 | ₩150,847 | ₩154,883 | +0.35% | 34만 |
|---|
| 2026.03.16 | ₩151,343 | ₩157,954 | ₩151,343 | ₩153,784 | +1.61% | 37.3만 |
|---|
| 2026.03.13 | ₩148,527 | ₩155,031 | ₩147,347 | ₩148,782 | +0.17% | 31.6만 |
|---|
| 2026.03.12 | ₩157,512 | ₩158,557 | ₩141,929 | ₩146,998 | -6.67% | 104만 |
|---|
| 2026.03.11 | ₩156,372 | ₩161,829 | ₩153,234 | ₩161,628 | +3.36% | 44.2만 |
|---|
| 2026.03.10 | ₩162,755 | ₩165,142 | ₩154,146 | ₩156,184 | -4.04% | 103.6만 |
|---|
| 2026.03.09 | ₩160,100 | ₩164,069 | ₩156,533 | ₩163,452 | +2.09% | 27.7만 |
|---|
| 2026.03.06 | ₩163,626 | ₩170,331 | ₩161,360 | ₩161,856 | -1.08% | 36.3만 |
|---|
| 2026.03.05 | ₩170,036 | ₩177,666 | ₩167,649 | ₩169,996 | -0.02% | 47만 |
|---|
| 2026.03.04 | ₩176,956 | ₩178,391 | ₩169,862 | ₩173,348 | -2.04% | 43.9만 |
|---|
| 2026.03.03 | ₩171,605 | ₩182,762 | ₩166,147 | ₩176,567 | +2.89% | 74.6만 |
|---|
| 2026.03.02 | ₩174,958 | ₩181,502 | ₩173,255 | ₩181,220 | +3.58% | 52.7만 |
|---|
| 2026.02.27 | ₩171,967 | ₩176,527 | ₩165,879 | ₩176,433 | +2.60% | 55.6만 |
|---|
| 2026.02.26 | ₩185,270 | ₩186,168 | ₩167,234 | ₩173,617 | -6.29% | 74.4만 |
|---|
| 2026.02.25 | ₩179,490 | ₩189,655 | ₩174,488 | ₩186,195 | +3.74% | 42만 |
|---|
| 2026.02.24 | ₩181,582 | ₩190,446 | ₩175,856 | ₩176,607 | -2.74% | 84.5만 |
|---|
| 2026.02.23 | ₩177,693 | ₩181,099 | ₩175,145 | ₩180,469 | +1.56% | 45.7만 |
|---|
| 2026.02.20 | ₩172,303 | ₩179,383 | ₩170,117 | ₩179,182 | +3.99% | 41.8만 |
|---|
| 2026.02.19 | ₩184,921 | ₩185,055 | ₩172,142 | ₩174,368 | -5.71% | 65.3만 |
|---|
| 2026.02.18 | ₩180,563 | ₩188,086 | ₩177,009 | ₩185,431 | +2.70% | 59.9만 |
|---|
| 2026.02.17 | ₩201,160 | ₩201,281 | ₩166,872 | ₩180,845 | -10.10% | 146.8만 |
|---|
| 2026.02.13 | ₩197,888 | ₩208,952 | ₩186,530 | ₩206,390 | +4.30% | 133.5만 |
|---|
| 2026.02.12 | ₩156,492 | ₩206,793 | ₩155,379 | ₩201,482 | +28.75% | 248.4만 |
|---|
| 2026.02.11 | ₩151,638 | ₩154,213 | ₩145,188 | ₩148,715 | -1.93% | 86.5만 |
|---|
| 2026.02.10 | ₩149,546 | ₩153,743 | ₩146,945 | ₩148,420 | -0.75% | 57.5만 |
|---|
| 2026.02.09 | ₩146,247 | ₩150,498 | ₩145,832 | ₩149,305 | +2.09% | 47.6만 |
|---|
| 2026.02.06 | ₩135,788 | ₩147,508 | ₩135,788 | ₩146,985 | +8.25% | 52.9만 |
|---|
| 2026.02.05 | ₩130,920 | ₩134,903 | ₩128,734 | ₩133,159 | +1.71% | 42.6만 |
|---|
| 2026.02.04 | ₩133,883 | ₩138,483 | ₩129,405 | ₩133,950 | +0.05% | 76.8만 |
|---|
| 2026.02.03 | ₩128,855 | ₩136,860 | ₩127,728 | ₩132,650 | +2.95% | 71.3만 |
|---|
| 2026.02.02 | ₩122,177 | ₩128,412 | ₩122,016 | ₩126,790 | +3.78% | 115.1만 |
|---|
| 2026.01.30 | ₩123,705 | ₩127,286 | ₩122,767 | ₩123,920 | +0.17% | 64.4만 |
|---|
| 2026.01.29 | ₩124,483 | ₩126,682 | ₩120,018 | ₩124,403 | -0.06% | 52.6만 |
|---|
| 2026.01.28 | ₩121,573 | ₩124,953 | ₩120,594 | ₩123,960 | +1.96% | 43.6만 |
|---|
| 2026.01.27 | ₩118,757 | ₩121,989 | ₩117,966 | ₩121,533 | +2.34% | 32.6만 |
|---|
| 2026.01.26 | ₩115,794 | ₩118,087 | ₩115,083 | ₩117,966 | +1.88% | 42만 |
|---|
| 2026.01.23 | ₩115,646 | ₩118,516 | ₩113,822 | ₩115,914 | +0.23% | 49.4만 |
|---|
| 2026.01.22 | ₩116,612 | ₩117,966 | ₩113,353 | ₩116,008 | -0.52% | 36.4만 |
|---|
| 2026.01.21 | ₩107,667 | ₩115,043 | ₩106,849 | ₩114,587 | +6.43% | 40.3만 |
|---|
| 2026.01.20 | ₩106,755 | ₩109,384 | ₩105,468 | ₩105,616 | -1.07% | 31.6만 |
|---|
| 2026.01.16 | ₩107,399 | ₩109,880 | ₩105,750 | ₩109,625 | +2.07% | 38.9만 |
|---|
| 2026.01.15 | ₩105,803 | ₩109,209 | ₩105,803 | ₩107,319 | +1.43% | 30.6만 |
|---|
| 2026.01.14 | ₩103,591 | ₩105,803 | ₩102,330 | ₩103,980 | +0.38% | 27.7만 |
|---|
| 2026.01.13 | ₩102,719 | ₩104,596 | ₩102,196 | ₩102,947 | +0.22% | 27.8만 |
|---|
| 2026.01.12 | ₩102,035 | ₩102,974 | ₩101,244 | ₩102,075 | +0.04% | 21.7만 |
|---|
| 2026.01.09 | ₩102,505 | ₩103,376 | ₩99,380 | ₩102,102 | -0.39% | 36.7만 |
|---|
| 2026.01.08 | ₩101,928 | ₩102,303 | ₩99,782 | ₩101,579 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩106,621 | ₩107,265 | ₩102,344 | ₩102,813 | -3.57% | 21.5만 |
|---|
| 2026.01.06 | ₩103,443 | ₩107,319 | ₩103,443 | ₩106,568 | +3.02% | 43.7만 |
|---|
| 2026.01.05 | ₩101,257 | ₩103,591 | ₩100,801 | ₩103,054 | +1.77% | 46.5만 |
|---|
| 2026.01.02 | ₩97,717 | ₩101,418 | ₩97,355 | ₩100,359 | +2.70% | 42.8만 |
|---|
| 2025.12.31 | ₩97,664 | ₩98,401 | ₩95,719 | ₩96,014 | -1.69% | 21.4만 |
|---|
| 2025.12.30 | ₩97,771 | ₩98,562 | ₩96,618 | ₩97,664 | -0.11% | 23.9만 |
|---|
| 2025.12.29 | ₩100,024 | ₩101,338 | ₩97,074 | ₩97,784 | -2.24% | 29.4만 |
|---|
| 2025.12.26 | ₩100,466 | ₩101,579 | ₩99,568 | ₩100,815 | +0.35% | 25.4만 |
|---|
| 2025.12.24 | ₩99,970 | ₩100,976 | ₩99,233 | ₩100,158 | +0.19% | 11.6만 |
|---|
| 2025.12.23 | ₩100,775 | ₩101,754 | ₩99,085 | ₩99,916 | -0.85% | 22.7만 |
|---|
| 2025.12.22 | ₩102,491 | ₩102,853 | ₩100,144 | ₩100,842 | -1.61% | 32.3만 |
|---|
| 2025.12.19 | ₩100,936 | ₩102,880 | ₩100,882 | ₩101,727 | +0.78% | 78.3만 |
|---|
| 2025.12.18 | ₩102,397 | ₩102,960 | ₩100,158 | ₩100,801 | -1.56% | 37.1만 |
|---|
| 2025.12.17 | ₩103,282 | ₩104,838 | ₩99,796 | ₩100,265 | -2.92% | 26.8만 |
|---|
| 2025.12.16 | ₩104,301 | ₩105,803 | ₩101,821 | ₩103,282 | -0.98% | 37.4만 |
|---|
| 2025.12.15 | ₩104,824 | ₩105,455 | ₩103,296 | ₩104,301 | -0.50% | 37.5만 |
|---|
| 2025.12.12 | ₩110,832 | ₩110,832 | ₩103,349 | ₩103,416 | -6.69% | 23.6만 |
|---|
| 2025.12.11 | ₩113,849 | ₩114,104 | ₩110,229 | ₩110,631 | -2.83% | 22.4만 |
|---|
| 2025.12.10 | ₩113,420 | ₩115,056 | ₩112,575 | ₩114,640 | +1.08% | 23.2만 |
|---|
| 2025.12.09 | ₩108,727 | ₩114,399 | ₩108,727 | ₩113,179 | +4.09% | 38.2만 |
|---|
| 2025.12.08 | ₩110,658 | ₩113,688 | ₩108,619 | ₩109,223 | -1.30% | 23만 |
|---|
| 2025.12.05 | ₩111,114 | ₩112,173 | ₩109,840 | ₩109,853 | -1.13% | 22.1만 |
|---|
| 2025.12.04 | ₩110,765 | ₩112,642 | ₩108,619 | ₩111,114 | +0.31% | 16.4만 |
|---|
| 2025.12.03 | ₩109,250 | ₩110,792 | ₩108,405 | ₩110,765 | +1.39% | 17.2만 |
|---|
| 2025.12.02 | ₩106,983 | ₩109,840 | ₩106,554 | ₩109,102 | +1.98% | 20.8만 |
|---|
| 2025.12.01 | ₩105,347 | ₩107,278 | ₩105,347 | ₩106,447 | +1.04% | 22.7만 |
|---|
| 2025.11.28 | ₩105,844 | ₩107,117 | ₩105,106 | ₩106,796 | +0.90% | 9.6만 |
|---|
| 2025.11.26 | ₩103,926 | ₩106,702 | ₩102,692 | ₩105,280 | +1.30% | 20.5만 |
|---|
| 2025.11.25 | ₩102,719 | ₩104,717 | ₩101,941 | ₩104,073 | +1.32% | 36.6만 |
|---|
| 2025.11.24 | ₩100,949 | ₩103,309 | ₩100,359 | ₩102,706 | +1.74% | 32.4만 |
|---|
| 2025.11.21 | ₩97,422 | ₩101,499 | ₩96,618 | ₩100,520 | +3.18% | 29.6만 |
|---|
| 2025.11.20 | ₩103,336 | ₩104,851 | ₩96,510 | ₩97,167 | -5.97% | 28.3만 |
|---|
| 2025.11.19 | ₩101,499 | ₩103,443 | ₩101,338 | ₩101,700 | +0.20% | 22.1만 |
|---|
| 2025.11.18 | ₩101,432 | ₩103,323 | ₩100,439 | ₩101,633 | +0.20% | 27.9만 |
|---|
| 2025.11.17 | ₩106,018 | ₩106,809 | ₩102,116 | ₩102,585 | -3.24% | 25.8만 |
|---|
| 2025.11.14 | ₩106,527 | ₩109,276 | ₩106,206 | ₩106,863 | +0.31% | 21.8만 |
|---|
| 2025.11.13 | ₩113,889 | ₩114,184 | ₩109,008 | ₩109,518 | -3.84% | 39.5만 |
|---|
| 2025.11.12 | ₩116,531 | ₩117,711 | ₩113,956 | ₩114,198 | -2.00% | 15.4만 |
|---|
| 2025.11.11 | ₩115,740 | ₩116,853 | ₩114,251 | ₩115,995 | +0.22% | 22.3만 |
|---|
| 2025.11.10 | ₩120,313 | ₩120,956 | ₩115,995 | ₩116,089 | -3.51% | 23.8만 |
|---|
| 2025.11.07 | ₩119,092 | ₩119,455 | ₩114,895 | ₩117,926 | -0.98% | 27.4만 |
|---|
| 2025.11.06 | ₩120,608 | ₩123,652 | ₩118,878 | ₩120,353 | -0.21% | 36.3만 |
|---|
| 2025.11.05 | ₩120,688 | ₩121,922 | ₩116,786 | ₩119,280 | -1.17% | 47.3만 |
|---|
| 2025.11.04 | ₩111,878 | ₩116,598 | ₩107,815 | ₩112,642 | +0.68% | 37만 |
|---|
| 2025.11.03 | ₩113,889 | ₩115,686 | ₩111,570 | ₩115,190 | +1.14% | 31.1만 |
|---|
| 2025.10.31 | ₩113,098 | ₩115,271 | ₩109,639 | ₩114,144 | +0.92% | 24.9만 |
|---|
| 2025.10.30 | ₩114,681 | ₩116,209 | ₩112,374 | ₩112,790 | -1.65% | 17.6만 |
|---|
| 2025.10.29 | ₩117,081 | ₩118,409 | ₩113,152 | ₩115,820 | -1.08% | 24.7만 |
|---|
| 2025.10.28 | ₩116,719 | ₩117,805 | ₩114,560 | ₩116,679 | -0.03% | 17.7만 |
|---|
| 2025.10.27 | ₩116,987 | ₩118,435 | ₩116,263 | ₩116,826 | -0.14% | 19.9만 |
|---|
| 2025.10.24 | ₩117,966 | ₩119,079 | ₩116,008 | ₩116,156 | -1.53% | 11.2만 |
|---|
| 2025.10.23 | ₩114,198 | ₩116,987 | ₩113,474 | ₩116,209 | +1.76% | 13.8만 |
|---|
| 2025.10.22 | ₩116,558 | ₩117,738 | ₩113,340 | ₩114,547 | -1.73% | 19.5만 |
|---|
| 2025.10.21 | ₩116,933 | ₩118,489 | ₩116,169 | ₩118,087 | +0.99% | 18.7만 |
|---|
| 2025.10.20 | ₩114,922 | ₩119,200 | ₩114,882 | ₩116,933 | +1.75% | 24.4만 |
|---|
| 2025.10.17 | ₩115,324 | ₩115,566 | ₩112,776 | ₩113,729 | -1.38% | 15.7만 |
|---|
| 2025.10.16 | ₩117,027 | ₩117,202 | ₩114,573 | ₩115,887 | -0.97% | 13.8만 |
|---|
| 2025.10.15 | ₩113,970 | ₩115,928 | ₩111,945 | ₩115,619 | +1.45% | 17.4만 |
|---|
| 2025.10.14 | ₩109,612 | ₩113,018 | ₩107,654 | ₩111,570 | +1.79% | 17.2만 |
|---|
| 2025.10.13 | ₩111,328 | ₩113,152 | ₩109,169 | ₩111,596 | +0.24% | 25.2만 |
|---|
| 2025.10.10 | ₩116,625 | ₩120,688 | ₩107,412 | ₩108,190 | -7.23% | 30만 |
|---|