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 | ₩106,493 | ₩107,767 | ₩102,791 | ₩104,977 | -1.42% | 24.6만 |
| 2026.10.08 | ₩106,667 | ₩107,780 | ₩103,421 | ₩104,266 | -2.25% | 30.2만 |
| 2026.10.07 | ₩109,605 | ₩110,449 | ₩105,608 | ₩108,491 | -1.02% | 38만 |
| 2026.10.06 | ₩113,065 | ₩113,682 | ₩110,651 | ₩112,247 | -0.72% | 53.8만 |
| 2026.10.05 | ₩112,636 | ₩113,856 | ₩111,858 | ₩112,126 | -0.45% | 47.4만 |
| 2026.10.02 | ₩114,594 | ₩115,908 | ₩112,488 | ₩112,730 | -1.63% | 65.2만 |
| 2026.10.01 | ₩105,232 | ₩112,783 | ₩104,226 | ₩112,206 | +6.63% | 44.2만 |
| 2026.09.30 | ₩105,514 | ₩107,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,991 |
| -0.50% |
| 60.8만 |
| 2026.09.29 | ₩104,776 | ₩105,608 | ₩103,207 | ₩105,313 | +0.51% | 27.4만 |
|---|
| 2026.09.28 | ₩104,012 | ₩105,138 | ₩101,356 | ₩103,582 | -0.41% | 32.3만 |
|---|
| 2026.09.25 | ₩105,178 | ₩106,345 | ₩103,596 | ₩104,776 | -0.38% | 37.3만 |
|---|
| 2026.09.24 | ₩100,659 | ₩104,199 | ₩100,001 | ₩103,837 | +3.16% | 45.1만 |
|---|
| 2026.09.23 | ₩104,977 | ₩107,096 | ₩102,724 | ₩103,515 | -1.39% | 49.5만 |
|---|
| 2026.09.22 | ₩103,636 | ₩105,474 | ₩103,153 | ₩104,883 | +1.20% | 26.9만 |
|---|
| 2026.09.21 | ₩105,232 | ₩106,104 | ₩103,274 | ₩104,280 | -0.90% | 33.2만 |
|---|
| 2026.09.18 | ₩102,791 | ₩104,334 | ₩102,201 | ₩102,670 | -0.12% | 93.9만 |
|---|
| 2026.09.17 | ₩106,359 | ₩107,539 | ₩101,946 | ₩102,094 | -4.01% | 35.8만 |
|---|
| 2026.09.16 | ₩102,469 | ₩105,460 | ₩102,013 | ₩103,220 | +0.73% | 39.5만 |
|---|
| 2026.09.15 | ₩101,530 | ₩102,670 | ₩99,934 | ₩100,779 | -0.74% | 40.2만 |
|---|
| 2026.09.14 | ₩102,161 | ₩105,259 | ₩100,444 | ₩100,457 | -1.67% | 32.5만 |
|---|
| 2026.09.11 | ₩107,391 | ₩109,739 | ₩106,466 | ₩107,284 | -0.10% | 30.6만 |
|---|
| 2026.09.10 | ₩105,085 | ₩107,150 | ₩104,347 | ₩105,058 | -0.03% | 38.2만 |
|---|
| 2026.09.09 | ₩105,353 | ₩108,800 | ₩105,353 | ₩107,687 | +2.22% | 39.3만 |
|---|
| 2026.09.08 | ₩106,238 | ₩108,156 | ₩105,098 | ₩106,707 | +0.44% | 33.4만 |
|---|
| 2026.09.04 | ₩103,475 | ₩105,567 | ₩102,563 | ₩104,615 | +1.10% | 35만 |
|---|
| 2026.09.03 | ₩102,577 | ₩104,427 | ₩100,833 | ₩102,550 | -0.03% | 36만 |
|---|
| 2026.09.02 | ₩100,873 | ₩103,314 | ₩99,183 | ₩102,577 | +1.69% | 39.4만 |
|---|
| 2026.09.01 | ₩100,176 | ₩101,906 | ₩97,869 | ₩100,860 | +0.68% | 68.3만 |
|---|
| 2026.08.31 | ₩102,523 | ₩103,703 | ₩101,302 | ₩102,040 | -0.47% | 62.4만 |
|---|
| 2026.08.28 | ₩105,514 | ₩107,754 | ₩101,208 | ₩102,644 | -2.72% | 67.4만 |
|---|
| 2026.08.27 | ₩101,048 | ₩103,837 | ₩98,580 | ₩103,609 | +2.54% | 56만 |
|---|
| 2026.08.26 | ₩96,353 | ₩100,940 | ₩95,334 | ₩99,532 | +3.30% | 106.2만 |
|---|
| 2026.08.25 | ₩98,150 | ₩98,674 | ₩94,368 | ₩96,206 | -1.98% | 77.7만 |
|---|
| 2026.08.24 | ₩96,930 | ₩97,560 | ₩93,094 | ₩94,878 | -2.12% | 76.3만 |
|---|
| 2026.08.21 | ₩100,927 | ₩101,436 | ₩97,238 | ₩98,258 | -2.64% | 74.4만 |
|---|
| 2026.08.20 | ₩103,341 | ₩103,341 | ₩99,612 | ₩99,827 | -3.40% | 58.5만 |
|---|
| 2026.08.19 | ₩111,321 | ₩111,321 | ₩101,960 | ₩102,697 | -7.75% | 69.7만 |
|---|
| 2026.08.18 | ₩113,856 | ₩114,647 | ₩108,290 | ₩109,055 | -4.22% | 93.5만 |
|---|
| 2026.08.17 | ₩116,002 | ₩119,503 | ₩114,419 | ₩118,161 | +1.86% | 65.8만 |
|---|
| 2026.08.14 | ₩112,528 | ₩116,391 | ₩111,683 | ₩115,063 | +2.25% | 41.2만 |
|---|
| 2026.08.13 | ₩116,029 | ₩119,087 | ₩112,354 | ₩112,582 | -2.97% | 45.5만 |
|---|
| 2026.08.12 | ₩119,945 | ₩120,415 | ₩115,291 | ₩117,102 | -2.37% | 41.3만 |
|---|
| 2026.08.11 | ₩116,592 | ₩117,102 | ₩114,446 | ₩115,077 | -1.30% | 33.8만 |
|---|
| 2026.08.10 | ₩122,896 | ₩124,036 | ₩113,575 | ₩113,856 | -7.36% | 38만 |
|---|
| 2026.08.07 | ₩119,999 | ₩123,567 | ₩117,571 | ₩121,018 | +0.85% | 35.4만 |
|---|
| 2026.08.06 | ₩120,656 | ₩124,345 | ₩115,841 | ₩116,284 | -3.62% | 59.3만 |
|---|
| 2026.08.05 | ₩128,408 | ₩134,055 | ₩122,520 | ₩123,057 | -4.17% | 59.9만 |
|---|
| 2026.08.04 | ₩126,061 | ₩128,154 | ₩115,264 | ₩126,169 | +0.09% | 83만 |
|---|
| 2026.08.03 | ₩112,113 | ₩119,006 | ₩111,321 | ₩116,954 | +4.32% | 39.2만 |
|---|
| 2026.07.31 | ₩118,832 | ₩119,006 | ₩112,180 | ₩114,084 | -4.00% | 40.9만 |
|---|
| 2026.07.30 | ₩111,992 | ₩114,124 | ₩110,852 | ₩113,870 | +1.68% | 32.7만 |
|---|
| 2026.07.29 | ₩111,536 | ₩112,756 | ₩106,882 | ₩107,579 | -3.55% | 51.7만 |
|---|
| 2026.07.28 | ₩116,472 | ₩116,954 | ₩108,961 | ₩112,689 | -3.25% | 41.7만 |
|---|
| 2026.07.27 | ₩124,801 | ₩124,801 | ₩116,686 | ₩120,307 | -3.60% | 32.8만 |
|---|
| 2026.07.24 | ₩129,173 | ₩129,173 | ₩121,555 | ₩122,990 | -4.79% | 42.3만 |
|---|
| 2026.07.23 | ₩129,253 | ₩134,001 | ₩125,417 | ₩129,374 | +0.09% | 34.6만 |
|---|
| 2026.07.22 | ₩135,396 | ₩138,857 | ₩131,158 | ₩131,225 | -3.08% | 28.7만 |
|---|
| 2026.07.21 | ₩137,247 | ₩139,058 | ₩133,411 | ₩137,864 | +0.45% | 33.4만 |
|---|
| 2026.07.20 | ₩140,828 | ₩141,995 | ₩130,528 | ₩131,305 | -6.76% | 33.8만 |
|---|
| 2026.07.17 | ₩135,892 | ₩141,834 | ₩130,300 | ₩139,929 | +2.97% | 43.2만 |
|---|
| 2026.07.16 | ₩139,822 | ₩141,472 | ₩137,649 | ₩138,629 | -0.85% | 33.4만 |
|---|
| 2026.07.15 | ₩146,394 | ₩146,394 | ₩139,004 | ₩144,731 | -1.14% | 30.3만 |
|---|
| 2026.07.14 | ₩144,812 | ₩146,636 | ₩140,453 | ₩142,813 | -1.38% | 27만 |
|---|
| 2026.07.13 | ₩141,432 | ₩143,350 | ₩139,836 | ₩140,466 | -0.68% | 25.7만 |
|---|
| 2026.07.10 | ₩143,350 | ₩146,595 | ₩142,853 | ₩144,490 | +0.80% | 30.3만 |
|---|
| 2026.07.09 | ₩144,047 | ₩146,488 | ₩140,144 | ₩144,892 | +0.59% | 46.2만 |
|---|
| 2026.07.08 | ₩128,569 | ₩137,475 | ₩127,577 | ₩137,180 | +6.70% | 38.8만 |
|---|
| 2026.07.07 | ₩134,082 | ₩135,839 | ₩126,960 | ₩129,562 | -3.37% | 46.8만 |
|---|
| 2026.07.06 | ₩143,899 | ₩147,266 | ₩139,366 | ₩140,426 | -2.41% | 32.1만 |
|---|
| 2026.07.02 | ₩154,213 | ₩154,455 | ₩140,372 | ₩141,190 | -8.44% | 27.6만 |
|---|
| 2026.07.01 | ₩151,920 | ₩156,145 | ₩148,916 | ₩153,449 | +1.01% | 27.9만 |
|---|
| 2026.06.30 | ₩149,063 | ₩160,745 | ₩149,063 | ₩157,352 | +5.56% | 41.7만 |
|---|
| 2026.06.29 | ₩143,604 | ₩149,090 | ₩133,518 | ₩148,728 | +3.57% | 78.5만 |
|---|
| 2026.06.26 | ₩143,122 | ₩145,576 | ₩140,493 | ₩143,765 | +0.45% | 71.9만 |
|---|
| 2026.06.25 | ₩149,600 | ₩150,552 | ₩143,604 | ₩147,843 | -1.17% | 36.3만 |
|---|
| 2026.06.24 | ₩144,999 | ₩147,521 | ₩141,485 | ₩144,476 | -0.36% | 30.7만 |
|---|
| 2026.06.23 | ₩148,916 | ₩151,343 | ₩143,873 | ₩144,382 | -3.04% | 30.5만 |
|---|
| 2026.06.22 | ₩160,812 | ₩160,946 | ₩156,051 | ₩158,264 | -1.58% | 27.5만 |
|---|
| 2026.06.18 | ₩158,894 | ₩159,860 | ₩153,127 | ₩158,277 | -0.39% | 75.7만 |
|---|
| 2026.06.17 | ₩157,043 | ₩159,176 | ₩151,209 | ₩152,416 | -2.95% | 27.5만 |
|---|
| 2026.06.16 | ₩161,751 | ₩163,267 | ₩154,213 | ₩154,616 | -4.41% | 33.6만 |
|---|
| 2026.06.15 | ₩158,908 | ₩161,858 | ₩157,499 | ₩160,960 | +1.29% | 38.9만 |
|---|
| 2026.06.12 | ₩149,184 | ₩155,541 | ₩146,582 | ₩153,771 | +3.07% | 23.7만 |
|---|
| 2026.06.11 | ₩144,034 | ₩149,774 | ₩142,773 | ₩149,130 | +3.54% | 33만 |
|---|
| 2026.06.10 | ₩140,479 | ₩146,193 | ₩136,067 | ₩139,581 | -0.64% | 39.1만 |
|---|
| 2026.06.09 | ₩153,597 | ₩155,005 | ₩134,886 | ₩142,666 | -7.12% | 47.6만 |
|---|
| 2026.06.08 | ₩148,634 | ₩151,290 | ₩145,241 | ₩149,238 | +0.41% | 31.7만 |
|---|
| 2026.06.05 | ₩158,492 | ₩158,492 | ₩142,518 | ₩144,007 | -9.14% | 43만 |
|---|
| 2026.06.04 | ₩157,674 | ₩169,570 | ₩154,790 | ₩164,313 | +4.21% | 73.7만 |
|---|
| 2026.06.03 | ₩170,697 | ₩181,065 | ₩162,127 | ₩163,119 | -4.44% | 141만 |
|---|
| 2026.06.02 | ₩157,191 | ₩165,372 | ₩155,273 | ₩163,575 | +4.06% | 105.1만 |
|---|
| 2026.06.01 | ₩153,006 | ₩157,446 | ₩150,203 | ₩154,455 | +0.95% | 59.8만 |
|---|
| 2026.05.29 | ₩158,210 | ₩159,860 | ₩150,834 | ₩153,597 | -2.92% | 55.4만 |
|---|
| 2026.05.28 | ₩157,888 | ₩161,791 | ₩155,836 | ₩157,392 | -0.31% | 33.1만 |
|---|
| 2026.05.27 | ₩161,899 | ₩163,039 | ₩154,321 | ₩156,909 | -3.08% | 33.2만 |
|---|
| 2026.05.26 | ₩162,958 | ₩163,092 | ₩157,124 | ₩160,705 | -1.38% | 57.7만 |
|---|
| 2026.05.22 | ₩163,294 | ₩164,380 | ₩157,982 | ₩159,605 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩161,027 | ₩164,782 | ₩159,605 | ₩161,644 | +0.38% | 58.5만 |
|---|
| 2026.05.20 | ₩154,106 | ₩166,311 | ₩154,106 | ₩162,167 | +5.23% | 85.1만 |
|---|
| 2026.05.19 | ₩141,955 | ₩152,604 | ₩139,192 | ₩152,000 | +7.08% | 62.8만 |
|---|
| 2026.05.18 | ₩139,514 | ₩143,055 | ₩136,187 | ₩142,639 | +2.24% | 60만 |
|---|
| 2026.05.15 | ₩137,234 | ₩138,253 | ₩133,478 | ₩137,824 | +0.43% | 39만 |
|---|
| 2026.05.14 | ₩143,108 | ₩144,597 | ₩139,849 | ₩140,962 | -1.50% | 42.9만 |
|---|
| 2026.05.13 | ₩140,506 | ₩146,193 | ₩138,012 | ₩142,974 | +1.76% | 38.3만 |
|---|
| 2026.05.12 | ₩136,590 | ₩138,266 | ₩131,453 | ₩137,623 | +0.76% | 39.8만 |
|---|
| 2026.05.11 | ₩140,144 | ₩142,759 | ₩136,804 | ₩138,789 | -0.97% | 46.5만 |
|---|
| 2026.05.08 | ₩140,828 | ₩142,531 | ₩138,038 | ₩140,144 | -0.49% | 44.1만 |
|---|
| 2026.05.07 | ₩137,140 | ₩139,795 | ₩131,440 | ₩136,174 | -0.70% | 89.6만 |
|---|
| 2026.05.06 | ₩124,103 | ₩137,073 | ₩124,090 | ₩136,724 | +10.17% | 112.3만 |
|---|
| 2026.05.05 | ₩124,331 | ₩130,326 | ₩115,345 | ₩121,836 | -2.01% | 309.1만 |
|---|
| 2026.05.04 | ₩166,606 | ₩170,268 | ₩161,939 | ₩164,071 | -1.52% | 77.9만 |
|---|
| 2026.05.01 | ₩158,505 | ₩165,077 | ₩156,225 | ₩164,796 | +3.97% | 47.3만 |
|---|
| 2026.04.30 | ₩154,871 | ₩161,537 | ₩153,972 | ₩159,498 | +2.99% | 38.9만 |
|---|
| 2026.04.29 | ₩151,772 | ₩154,589 | ₩150,391 | ₩151,907 | +0.09% | 33.1만 |
|---|
| 2026.04.28 | ₩149,466 | ₩155,112 | ₩147,682 | ₩150,699 | +0.83% | 42.1만 |
|---|
| 2026.04.27 | ₩168,390 | ₩168,390 | ₩149,814 | ₩156,480 | -7.07% | 53.3만 |
|---|
| 2026.04.24 | ₩168,699 | ₩174,372 | ₩163,642 | ₩167,049 | -0.98% | 94.5만 |
|---|
| 2026.04.23 | ₩167,344 | ₩171,006 | ₩163,133 | ₩165,721 | -0.97% | 38.9만 |
|---|
| 2026.04.22 | ₩169,718 | ₩174,359 | ₩161,188 | ₩166,995 | -1.60% | 44.6만 |
|---|
| 2026.04.21 | ₩169,973 | ₩174,117 | ₩165,627 | ₩166,124 | -2.26% | 31만 |
|---|
| 2026.04.20 | ₩167,143 | ₩170,241 | ₩164,970 | ₩168,833 | +1.01% | 34.9만 |
|---|
| 2026.04.17 | ₩165,104 | ₩172,521 | ₩164,152 | ₩167,679 | +1.56% | 46.7만 |
|---|
| 2026.04.16 | ₩162,314 | ₩164,353 | ₩157,888 | ₩161,899 | -0.26% | 49.7만 |
|---|
| 2026.04.15 | ₩166,070 | ₩168,725 | ₩161,523 | ₩162,717 | -2.02% | 35.3만 |
|---|
| 2026.04.14 | ₩173,219 | ₩173,219 | ₩164,045 | ₩167,183 | -3.48% | 37.5만 |
|---|
| 2026.04.13 | ₩170,295 | ₩173,219 | ₩168,658 | ₩170,764 | +0.28% | 30만 |
|---|
| 2026.04.10 | ₩168,739 | ₩171,877 | ₩164,970 | ₩170,764 | +1.20% | 28.8만 |
|---|
| 2026.04.09 | ₩162,033 | ₩169,007 | ₩161,724 | ₩166,821 | +2.96% | 46.1만 |
|---|
| 2026.04.08 | ₩161,107 | ₩164,903 | ₩159,511 | ₩161,335 | +0.14% | 34.6만 |
|---|
| 2026.04.07 | ₩147,065 | ₩152,054 | ₩145,858 | ₩151,705 | +3.16% | 31.4만 |
|---|
| 2026.04.06 | ₩153,288 | ₩157,164 | ₩145,509 | ₩148,071 | -3.40% | 39.9만 |
|---|
| 2026.04.02 | ₩150,364 | ₩157,111 | ₩149,063 | ₩152,819 | +1.63% | 26.1만 |
|---|
| 2026.04.01 | ₩156,467 | ₩159,431 | ₩154,307 | ₩154,897 | -1.00% | 31.6만 |
|---|
| 2026.03.31 | ₩146,622 | ₩153,892 | ₩146,622 | ₩153,690 | +4.82% | 27.4만 |
|---|
| 2026.03.30 | ₩157,701 | ₩159,136 | ₩142,518 | ₩144,436 | -8.41% | 25.8만 |
|---|
| 2026.03.27 | ₩157,768 | ₩161,349 | ₩153,288 | ₩155,179 | -1.64% | 30.8만 |
|---|
| 2026.03.26 | ₩164,648 | ₩166,834 | ₩158,693 | ₩159,203 | -3.31% | 34만 |
|---|
| 2026.03.25 | ₩173,862 | ₩175,968 | ₩168,497 | ₩170,348 | -2.02% | 40.6만 |
|---|
| 2026.03.24 | ₩157,634 | ₩170,335 | ₩155,582 | ₩168,591 | +6.95% | 37.5만 |
|---|
| 2026.03.23 | ₩158,036 | ₩162,690 | ₩157,419 | ₩159,806 | +1.12% | 48.8만 |
|---|
| 2026.03.20 | ₩163,857 | ₩164,675 | ₩153,690 | ₩154,723 | -5.57% | 74.4만 |
|---|
| 2026.03.19 | ₩152,698 | ₩165,587 | ₩150,217 | ₩164,675 | +7.84% | 41.8만 |
|---|
| 2026.03.18 | ₩155,380 | ₩161,148 | ₩153,141 | ₩156,400 | +0.66% | 40.4만 |
|---|
| 2026.03.17 | ₩154,374 | ₩156,708 | ₩150,874 | ₩154,911 | +0.35% | 34만 |
|---|
| 2026.03.16 | ₩151,370 | ₩157,982 | ₩151,370 | ₩153,811 | +1.61% | 37.3만 |
|---|
| 2026.03.13 | ₩148,554 | ₩155,058 | ₩147,373 | ₩148,808 | +0.17% | 31.6만 |
|---|
| 2026.03.12 | ₩157,540 | ₩158,586 | ₩141,955 | ₩147,025 | -6.67% | 104만 |
|---|
| 2026.03.11 | ₩156,400 | ₩161,858 | ₩153,261 | ₩161,657 | +3.36% | 44.2만 |
|---|
| 2026.03.10 | ₩162,784 | ₩165,171 | ₩154,173 | ₩156,212 | -4.04% | 103.6만 |
|---|
| 2026.03.09 | ₩160,128 | ₩164,098 | ₩156,561 | ₩163,481 | +2.09% | 27.7만 |
|---|
| 2026.03.06 | ₩163,656 | ₩170,362 | ₩161,389 | ₩161,885 | -1.08% | 36.3만 |
|---|
| 2026.03.05 | ₩170,067 | ₩177,698 | ₩167,679 | ₩170,026 | -0.02% | 47만 |
|---|
| 2026.03.04 | ₩176,987 | ₩178,422 | ₩169,892 | ₩173,380 | -2.04% | 43.9만 |
|---|
| 2026.03.03 | ₩171,636 | ₩182,795 | ₩166,177 | ₩176,598 | +2.89% | 74.6만 |
|---|
| 2026.03.02 | ₩174,989 | ₩181,534 | ₩173,286 | ₩181,252 | +3.58% | 52.7만 |
|---|
| 2026.02.27 | ₩171,998 | ₩176,558 | ₩165,909 | ₩176,464 | +2.60% | 55.6만 |
|---|
| 2026.02.26 | ₩185,303 | ₩186,202 | ₩167,264 | ₩173,648 | -6.29% | 74.4만 |
|---|
| 2026.02.25 | ₩179,522 | ₩189,689 | ₩174,520 | ₩186,228 | +3.74% | 42만 |
|---|
| 2026.02.24 | ₩181,615 | ₩190,480 | ₩175,888 | ₩176,639 | -2.74% | 84.5만 |
|---|
| 2026.02.23 | ₩177,725 | ₩181,132 | ₩175,177 | ₩180,501 | +1.56% | 45.7만 |
|---|
| 2026.02.20 | ₩172,333 | ₩179,415 | ₩170,147 | ₩179,214 | +3.99% | 41.8만 |
|---|
| 2026.02.19 | ₩184,954 | ₩185,088 | ₩172,172 | ₩174,399 | -5.71% | 65.3만 |
|---|
| 2026.02.18 | ₩180,595 | ₩188,120 | ₩177,041 | ₩185,464 | +2.70% | 59.9만 |
|---|
| 2026.02.17 | ₩201,196 | ₩201,317 | ₩166,901 | ₩180,877 | -10.10% | 146.8만 |
|---|
| 2026.02.13 | ₩197,924 | ₩208,989 | ₩186,564 | ₩206,427 | +4.30% | 133.5만 |
|---|
| 2026.02.12 | ₩156,520 | ₩206,830 | ₩155,407 | ₩201,518 | +28.75% | 248.4만 |
|---|
| 2026.02.11 | ₩151,665 | ₩154,240 | ₩145,214 | ₩148,741 | -1.93% | 86.5만 |
|---|
| 2026.02.10 | ₩149,573 | ₩153,771 | ₩146,971 | ₩148,446 | -0.75% | 57.5만 |
|---|
| 2026.02.09 | ₩146,273 | ₩150,525 | ₩145,858 | ₩149,331 | +2.09% | 47.6만 |
|---|
| 2026.02.06 | ₩135,812 | ₩147,534 | ₩135,812 | ₩147,011 | +8.25% | 52.9만 |
|---|
| 2026.02.05 | ₩130,943 | ₩134,927 | ₩128,757 | ₩133,183 | +1.71% | 42.6만 |
|---|
| 2026.02.04 | ₩133,907 | ₩138,508 | ₩129,428 | ₩133,974 | +0.05% | 76.8만 |
|---|
| 2026.02.03 | ₩128,878 | ₩136,885 | ₩127,751 | ₩132,673 | +2.95% | 71.3만 |
|---|
| 2026.02.02 | ₩122,199 | ₩128,435 | ₩122,038 | ₩126,812 | +3.78% | 115.1만 |
|---|
| 2026.01.30 | ₩123,728 | ₩127,309 | ₩122,789 | ₩123,942 | +0.17% | 64.4만 |
|---|
| 2026.01.29 | ₩124,505 | ₩126,705 | ₩120,039 | ₩124,425 | -0.06% | 52.6만 |
|---|
| 2026.01.28 | ₩121,595 | ₩124,975 | ₩120,616 | ₩123,982 | +1.96% | 43.6만 |
|---|
| 2026.01.27 | ₩118,778 | ₩122,011 | ₩117,987 | ₩121,555 | +2.34% | 32.6만 |
|---|
| 2026.01.26 | ₩115,814 | ₩118,108 | ₩115,103 | ₩117,987 | +1.88% | 42만 |
|---|
| 2026.01.23 | ₩115,667 | ₩118,537 | ₩113,843 | ₩115,935 | +0.23% | 49.4만 |
|---|
| 2026.01.22 | ₩116,632 | ₩117,987 | ₩113,373 | ₩116,029 | -0.52% | 36.4만 |
|---|
| 2026.01.21 | ₩107,687 | ₩115,063 | ₩106,868 | ₩114,607 | +6.43% | 40.3만 |
|---|
| 2026.01.20 | ₩106,775 | ₩109,403 | ₩105,487 | ₩105,634 | -1.07% | 31.6만 |
|---|
| 2026.01.16 | ₩107,418 | ₩109,900 | ₩105,769 | ₩109,645 | +2.07% | 38.9만 |
|---|
| 2026.01.15 | ₩105,822 | ₩109,229 | ₩105,822 | ₩107,338 | +1.43% | 30.6만 |
|---|
| 2026.01.14 | ₩103,609 | ₩105,822 | ₩102,348 | ₩103,998 | +0.38% | 27.7만 |
|---|
| 2026.01.13 | ₩102,737 | ₩104,615 | ₩102,214 | ₩102,965 | +0.22% | 27.8만 |
|---|
| 2026.01.12 | ₩102,053 | ₩102,992 | ₩101,262 | ₩102,094 | +0.04% | 21.7만 |
|---|
| 2026.01.09 | ₩102,523 | ₩103,395 | ₩99,398 | ₩102,120 | -0.39% | 36.7만 |
|---|
| 2026.01.08 | ₩101,946 | ₩102,322 | ₩99,800 | ₩101,597 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩106,640 | ₩107,284 | ₩102,362 | ₩102,831 | -3.57% | 21.5만 |
|---|
| 2026.01.06 | ₩103,462 | ₩107,338 | ₩103,462 | ₩106,587 | +3.02% | 43.7만 |
|---|
| 2026.01.05 | ₩101,276 | ₩103,609 | ₩100,820 | ₩103,073 | +1.77% | 46.5만 |
|---|
| 2026.01.02 | ₩97,735 | ₩101,436 | ₩97,373 | ₩100,377 | +2.70% | 42.8만 |
|---|
| 2025.12.31 | ₩97,681 | ₩98,419 | ₩95,736 | ₩96,031 | -1.69% | 21.4만 |
|---|
| 2025.12.30 | ₩97,788 | ₩98,580 | ₩96,635 | ₩97,681 | -0.11% | 23.9만 |
|---|
| 2025.12.29 | ₩100,042 | ₩101,356 | ₩97,091 | ₩97,802 | -2.24% | 29.4만 |
|---|
| 2025.12.26 | ₩100,484 | ₩101,597 | ₩99,586 | ₩100,833 | +0.35% | 25.4만 |
|---|
| 2025.12.24 | ₩99,988 | ₩100,994 | ₩99,250 | ₩100,176 | +0.19% | 11.6만 |
|---|
| 2025.12.23 | ₩100,793 | ₩101,772 | ₩99,103 | ₩99,934 | -0.85% | 22.7만 |
|---|
| 2025.12.22 | ₩102,509 | ₩102,872 | ₩100,162 | ₩100,860 | -1.61% | 32.3만 |
|---|
| 2025.12.19 | ₩100,954 | ₩102,898 | ₩100,900 | ₩101,745 | +0.78% | 78.3만 |
|---|
| 2025.12.18 | ₩102,416 | ₩102,979 | ₩100,176 | ₩100,820 | -1.56% | 37.1만 |
|---|
| 2025.12.17 | ₩103,301 | ₩104,857 | ₩99,814 | ₩100,283 | -2.92% | 26.8만 |
|---|
| 2025.12.16 | ₩104,320 | ₩105,822 | ₩101,839 | ₩103,301 | -0.98% | 37.4만 |
|---|
| 2025.12.15 | ₩104,843 | ₩105,474 | ₩103,314 | ₩104,320 | -0.50% | 37.5만 |
|---|
| 2025.12.12 | ₩110,852 | ₩110,852 | ₩103,368 | ₩103,435 | -6.69% | 23.6만 |
|---|
| 2025.12.11 | ₩113,870 | ₩114,124 | ₩110,248 | ₩110,651 | -2.83% | 22.4만 |
|---|
| 2025.12.10 | ₩113,440 | ₩115,077 | ₩112,595 | ₩114,661 | +1.08% | 23.2만 |
|---|
| 2025.12.09 | ₩108,746 | ₩114,419 | ₩108,746 | ₩113,199 | +4.09% | 38.2만 |
|---|
| 2025.12.08 | ₩110,677 | ₩113,709 | ₩108,639 | ₩109,242 | -1.30% | 23만 |
|---|
| 2025.12.05 | ₩111,133 | ₩112,193 | ₩109,859 | ₩109,873 | -1.13% | 22.1만 |
|---|
| 2025.12.04 | ₩110,785 | ₩112,662 | ₩108,639 | ₩111,133 | +0.31% | 16.4만 |
|---|
| 2025.12.03 | ₩109,269 | ₩110,812 | ₩108,424 | ₩110,785 | +1.39% | 17.2만 |
|---|
| 2025.12.02 | ₩107,003 | ₩109,859 | ₩106,573 | ₩109,122 | +1.98% | 20.8만 |
|---|
| 2025.12.01 | ₩105,366 | ₩107,298 | ₩105,366 | ₩106,466 | +1.04% | 22.7만 |
|---|
| 2025.11.28 | ₩105,862 | ₩107,137 | ₩105,125 | ₩106,815 | +0.90% | 9.6만 |
|---|
| 2025.11.26 | ₩103,945 | ₩106,721 | ₩102,711 | ₩105,299 | +1.30% | 20.5만 |
|---|
| 2025.11.25 | ₩102,737 | ₩104,736 | ₩101,960 | ₩104,092 | +1.32% | 36.6만 |
|---|
| 2025.11.24 | ₩100,967 | ₩103,328 | ₩100,377 | ₩102,724 | +1.74% | 32.4만 |
|---|
| 2025.11.21 | ₩97,440 | ₩101,517 | ₩96,635 | ₩100,538 | +3.18% | 29.6만 |
|---|
| 2025.11.20 | ₩103,354 | ₩104,870 | ₩96,528 | ₩97,185 | -5.97% | 28.3만 |
|---|
| 2025.11.19 | ₩101,517 | ₩103,462 | ₩101,356 | ₩101,718 | +0.20% | 22.1만 |
|---|
| 2025.11.18 | ₩101,450 | ₩103,341 | ₩100,457 | ₩101,651 | +0.20% | 27.9만 |
|---|
| 2025.11.17 | ₩106,037 | ₩106,828 | ₩102,134 | ₩102,603 | -3.24% | 25.8만 |
|---|
| 2025.11.14 | ₩106,547 | ₩109,296 | ₩106,225 | ₩106,882 | +0.31% | 21.8만 |
|---|
| 2025.11.13 | ₩113,910 | ₩114,205 | ₩109,028 | ₩109,537 | -3.84% | 39.5만 |
|---|
| 2025.11.12 | ₩116,552 | ₩117,732 | ₩113,977 | ₩114,218 | -2.00% | 15.4만 |
|---|
| 2025.11.11 | ₩115,761 | ₩116,874 | ₩114,272 | ₩116,016 | +0.22% | 22.3만 |
|---|
| 2025.11.10 | ₩120,334 | ₩120,978 | ₩116,016 | ₩116,109 | -3.51% | 23.8만 |
|---|
| 2025.11.07 | ₩119,114 | ₩119,476 | ₩114,916 | ₩117,947 | -0.98% | 27.4만 |
|---|
| 2025.11.06 | ₩120,629 | ₩123,674 | ₩118,899 | ₩120,374 | -0.21% | 36.3만 |
|---|
| 2025.11.05 | ₩120,710 | ₩121,944 | ₩116,807 | ₩119,302 | -1.17% | 47.3만 |
|---|
| 2025.11.04 | ₩111,898 | ₩116,619 | ₩107,834 | ₩112,662 | +0.68% | 37만 |
|---|
| 2025.11.03 | ₩113,910 | ₩115,707 | ₩111,589 | ₩115,211 | +1.14% | 31.1만 |
|---|
| 2025.10.31 | ₩113,118 | ₩115,291 | ₩109,658 | ₩114,165 | +0.92% | 24.9만 |
|---|
| 2025.10.30 | ₩114,701 | ₩116,230 | ₩112,394 | ₩112,810 | -1.65% | 17.6만 |
|---|
| 2025.10.29 | ₩117,102 | ₩118,430 | ₩113,172 | ₩115,841 | -1.08% | 24.7만 |
|---|
| 2025.10.28 | ₩116,740 | ₩117,826 | ₩114,580 | ₩116,700 | -0.03% | 17.7만 |
|---|
| 2025.10.27 | ₩117,008 | ₩118,457 | ₩116,284 | ₩116,847 | -0.14% | 19.9만 |
|---|
| 2025.10.24 | ₩117,987 | ₩119,100 | ₩116,029 | ₩116,176 | -1.53% | 11.2만 |
|---|
| 2025.10.23 | ₩114,218 | ₩117,008 | ₩113,494 | ₩116,230 | +1.76% | 13.8만 |
|---|
| 2025.10.22 | ₩116,579 | ₩117,759 | ₩113,360 | ₩114,567 | -1.73% | 19.5만 |
|---|
| 2025.10.21 | ₩116,954 | ₩118,510 | ₩116,190 | ₩118,108 | +0.99% | 18.7만 |
|---|
| 2025.10.20 | ₩114,943 | ₩119,221 | ₩114,902 | ₩116,954 | +1.75% | 24.4만 |
|---|
| 2025.10.17 | ₩115,345 | ₩115,586 | ₩112,797 | ₩113,749 | -1.38% | 15.7만 |
|---|
| 2025.10.16 | ₩117,048 | ₩117,223 | ₩114,594 | ₩115,908 | -0.97% | 13.8만 |
|---|
| 2025.10.15 | ₩113,990 | ₩115,948 | ₩111,965 | ₩115,640 | +1.45% | 17.4만 |
|---|
| 2025.10.14 | ₩109,631 | ₩113,038 | ₩107,673 | ₩111,589 | +1.79% | 17.2만 |
|---|
| 2025.10.13 | ₩111,348 | ₩113,172 | ₩109,189 | ₩111,616 | +0.24% | 25.2만 |
|---|
| 2025.10.10 | ₩116,646 | ₩120,710 | ₩107,432 | ₩108,210 | -7.23% | 30만 |
|---|