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 | ₩106,398 | ₩107,671 | ₩102,699 | ₩104,883 | -1.42% | 24.6만 |
| 2026.10.08 | ₩106,572 | ₩107,684 | ₩103,329 | ₩104,173 | -2.25% | 30.2만 |
| 2026.10.07 | ₩109,506 | ₩110,351 | ₩105,513 | ₩108,394 | -1.02% | 38만 |
| 2026.10.06 | ₩112,964 | ₩113,580 | ₩110,552 | ₩112,146 | -0.72% | 53.8만 |
| 2026.10.05 | ₩112,535 | ₩113,754 | ₩111,758 | ₩112,026 | -0.45% | 47.4만 |
| 2026.10.02 | ₩114,491 | ₩115,805 | ₩112,387 | ₩112,629 | -1.63% | 65.2만 |
| 2026.10.01 | ₩105,138 | ₩112,682 | ₩104,133 | ₩112,106 | +6.63% | 44.2만 |
| 2026.09.30 | ₩105,419 | ₩106,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,897 |
| -0.50% |
| 60.8만 |
| 2026.09.29 | ₩104,682 | ₩105,513 | ₩103,115 | ₩105,218 | +0.51% | 27.4만 |
|---|
| 2026.09.28 | ₩103,919 | ₩105,044 | ₩101,265 | ₩103,490 | -0.41% | 32.3만 |
|---|
| 2026.09.25 | ₩105,084 | ₩106,250 | ₩103,503 | ₩104,682 | -0.38% | 37.3만 |
|---|
| 2026.09.24 | ₩100,569 | ₩104,106 | ₩99,912 | ₩103,744 | +3.16% | 45.1만 |
|---|
| 2026.09.23 | ₩104,883 | ₩107,001 | ₩102,632 | ₩103,423 | -1.39% | 49.5만 |
|---|
| 2026.09.22 | ₩103,543 | ₩105,379 | ₩103,061 | ₩104,790 | +1.20% | 26.9만 |
|---|
| 2026.09.21 | ₩105,138 | ₩106,009 | ₩103,182 | ₩104,187 | -0.90% | 33.2만 |
|---|
| 2026.09.18 | ₩102,699 | ₩104,240 | ₩102,110 | ₩102,579 | -0.12% | 93.9만 |
|---|
| 2026.09.17 | ₩106,264 | ₩107,443 | ₩101,855 | ₩102,002 | -4.01% | 35.8만 |
|---|
| 2026.09.16 | ₩102,378 | ₩105,366 | ₩101,922 | ₩103,128 | +0.73% | 39.5만 |
|---|
| 2026.09.15 | ₩101,440 | ₩102,579 | ₩99,845 | ₩100,689 | -0.74% | 40.2만 |
|---|
| 2026.09.14 | ₩102,069 | ₩105,165 | ₩100,354 | ₩100,368 | -1.67% | 32.5만 |
|---|
| 2026.09.11 | ₩107,295 | ₩109,640 | ₩106,371 | ₩107,188 | -0.10% | 30.6만 |
|---|
| 2026.09.10 | ₩104,991 | ₩107,054 | ₩104,254 | ₩104,964 | -0.03% | 38.2만 |
|---|
| 2026.09.09 | ₩105,259 | ₩108,702 | ₩105,259 | ₩107,590 | +2.22% | 39.3만 |
|---|
| 2026.09.08 | ₩106,143 | ₩108,059 | ₩105,004 | ₩106,612 | +0.44% | 33.4만 |
|---|
| 2026.09.04 | ₩103,383 | ₩105,473 | ₩102,471 | ₩104,522 | +1.10% | 35만 |
|---|
| 2026.09.03 | ₩102,485 | ₩104,334 | ₩100,743 | ₩102,458 | -0.03% | 36만 |
|---|
| 2026.09.02 | ₩100,783 | ₩103,222 | ₩99,094 | ₩102,485 | +1.69% | 39.4만 |
|---|
| 2026.09.01 | ₩100,086 | ₩101,815 | ₩97,781 | ₩100,769 | +0.68% | 68.3만 |
|---|
| 2026.08.31 | ₩102,431 | ₩103,610 | ₩101,212 | ₩101,949 | -0.47% | 62.4만 |
|---|
| 2026.08.28 | ₩105,419 | ₩107,657 | ₩101,118 | ₩102,552 | -2.72% | 67.4만 |
|---|
| 2026.08.27 | ₩100,957 | ₩103,744 | ₩98,491 | ₩103,517 | +2.54% | 56만 |
|---|
| 2026.08.26 | ₩96,267 | ₩100,850 | ₩95,249 | ₩99,443 | +3.30% | 106.2만 |
|---|
| 2026.08.25 | ₩98,063 | ₩98,585 | ₩94,284 | ₩96,120 | -1.98% | 77.7만 |
|---|
| 2026.08.24 | ₩96,843 | ₩97,473 | ₩93,011 | ₩94,793 | -2.12% | 76.3만 |
|---|
| 2026.08.21 | ₩100,837 | ₩101,346 | ₩97,151 | ₩98,170 | -2.64% | 74.4만 |
|---|
| 2026.08.20 | ₩103,249 | ₩103,249 | ₩99,523 | ₩99,738 | -3.40% | 58.5만 |
|---|
| 2026.08.19 | ₩111,222 | ₩111,222 | ₩101,868 | ₩102,605 | -7.75% | 69.7만 |
|---|
| 2026.08.18 | ₩113,754 | ₩114,545 | ₩108,193 | ₩108,957 | -4.22% | 93.5만 |
|---|
| 2026.08.17 | ₩115,898 | ₩119,396 | ₩114,317 | ₩118,056 | +1.86% | 65.8만 |
|---|
| 2026.08.14 | ₩112,428 | ₩116,287 | ₩111,583 | ₩114,960 | +2.25% | 41.2만 |
|---|
| 2026.08.13 | ₩115,925 | ₩118,980 | ₩112,253 | ₩112,481 | -2.97% | 45.5만 |
|---|
| 2026.08.12 | ₩119,838 | ₩120,307 | ₩115,188 | ₩116,997 | -2.37% | 41.3만 |
|---|
| 2026.08.11 | ₩116,488 | ₩116,997 | ₩114,344 | ₩114,974 | -1.30% | 33.8만 |
|---|
| 2026.08.10 | ₩122,786 | ₩123,925 | ₩113,473 | ₩113,754 | -7.36% | 38만 |
|---|
| 2026.08.07 | ₩119,892 | ₩123,456 | ₩117,466 | ₩120,910 | +0.85% | 35.4만 |
|---|
| 2026.08.06 | ₩120,548 | ₩124,233 | ₩115,738 | ₩116,180 | -3.62% | 59.3만 |
|---|
| 2026.08.05 | ₩128,294 | ₩133,935 | ₩122,411 | ₩122,947 | -4.17% | 59.9만 |
|---|
| 2026.08.04 | ₩125,948 | ₩128,039 | ₩115,161 | ₩126,056 | +0.09% | 83만 |
|---|
| 2026.08.03 | ₩112,012 | ₩118,900 | ₩111,222 | ₩116,850 | +4.32% | 39.2만 |
|---|
| 2026.07.31 | ₩118,726 | ₩118,900 | ₩112,079 | ₩113,982 | -4.00% | 40.9만 |
|---|
| 2026.07.30 | ₩111,892 | ₩114,022 | ₩110,753 | ₩113,768 | +1.68% | 32.7만 |
|---|
| 2026.07.29 | ₩111,436 | ₩112,655 | ₩106,786 | ₩107,483 | -3.55% | 51.7만 |
|---|
| 2026.07.28 | ₩116,367 | ₩116,850 | ₩108,863 | ₩112,588 | -3.25% | 41.7만 |
|---|
| 2026.07.27 | ₩124,689 | ₩124,689 | ₩116,582 | ₩120,200 | -3.60% | 32.8만 |
|---|
| 2026.07.24 | ₩129,057 | ₩129,057 | ₩121,446 | ₩122,880 | -4.79% | 42.3만 |
|---|
| 2026.07.23 | ₩129,138 | ₩133,881 | ₩125,305 | ₩129,258 | +0.09% | 34.6만 |
|---|
| 2026.07.22 | ₩135,275 | ₩138,732 | ₩131,041 | ₩131,108 | -3.08% | 28.7만 |
|---|
| 2026.07.21 | ₩137,124 | ₩138,933 | ₩133,292 | ₩137,741 | +0.45% | 33.4만 |
|---|
| 2026.07.20 | ₩140,702 | ₩141,868 | ₩130,411 | ₩131,188 | -6.76% | 33.8만 |
|---|
| 2026.07.17 | ₩135,771 | ₩141,707 | ₩130,183 | ₩139,804 | +2.97% | 43.2만 |
|---|
| 2026.07.16 | ₩139,697 | ₩141,345 | ₩137,526 | ₩138,504 | -0.85% | 33.4만 |
|---|
| 2026.07.15 | ₩146,263 | ₩146,263 | ₩138,880 | ₩144,602 | -1.14% | 30.3만 |
|---|
| 2026.07.14 | ₩144,682 | ₩146,504 | ₩140,327 | ₩142,685 | -1.38% | 27만 |
|---|
| 2026.07.13 | ₩141,305 | ₩143,221 | ₩139,710 | ₩140,340 | -0.68% | 25.7만 |
|---|
| 2026.07.10 | ₩143,221 | ₩146,464 | ₩142,726 | ₩144,360 | +0.80% | 30.3만 |
|---|
| 2026.07.09 | ₩143,918 | ₩146,357 | ₩140,019 | ₩144,762 | +0.59% | 46.2만 |
|---|
| 2026.07.08 | ₩128,454 | ₩137,352 | ₩127,463 | ₩137,057 | +6.70% | 38.8만 |
|---|
| 2026.07.07 | ₩133,962 | ₩135,717 | ₩126,846 | ₩129,446 | -3.37% | 46.8만 |
|---|
| 2026.07.06 | ₩143,771 | ₩147,134 | ₩139,241 | ₩140,300 | -2.41% | 32.1만 |
|---|
| 2026.07.02 | ₩154,076 | ₩154,317 | ₩140,246 | ₩141,064 | -8.44% | 27.6만 |
|---|
| 2026.07.01 | ₩151,784 | ₩156,005 | ₩148,782 | ₩153,312 | +1.01% | 27.9만 |
|---|
| 2026.06.30 | ₩148,930 | ₩160,601 | ₩148,930 | ₩157,211 | +5.56% | 41.7만 |
|---|
| 2026.06.29 | ₩143,476 | ₩148,957 | ₩133,399 | ₩148,595 | +3.57% | 78.5만 |
|---|
| 2026.06.26 | ₩142,994 | ₩145,446 | ₩140,367 | ₩143,637 | +0.45% | 71.9만 |
|---|
| 2026.06.25 | ₩149,466 | ₩150,417 | ₩143,476 | ₩147,710 | -1.17% | 36.3만 |
|---|
| 2026.06.24 | ₩144,870 | ₩147,389 | ₩141,359 | ₩144,347 | -0.36% | 30.7만 |
|---|
| 2026.06.23 | ₩148,782 | ₩151,208 | ₩143,744 | ₩144,253 | -3.04% | 30.5만 |
|---|
| 2026.06.22 | ₩160,668 | ₩160,802 | ₩155,911 | ₩158,122 | -1.58% | 27.5만 |
|---|
| 2026.06.18 | ₩158,752 | ₩159,717 | ₩152,990 | ₩158,136 | -0.39% | 75.7만 |
|---|
| 2026.06.17 | ₩156,903 | ₩159,034 | ₩151,074 | ₩152,280 | -2.95% | 27.5만 |
|---|
| 2026.06.16 | ₩161,606 | ₩163,121 | ₩154,076 | ₩154,478 | -4.41% | 33.6만 |
|---|
| 2026.06.15 | ₩158,766 | ₩161,714 | ₩157,359 | ₩160,816 | +1.29% | 38.9만 |
|---|
| 2026.06.12 | ₩149,050 | ₩155,402 | ₩146,451 | ₩153,633 | +3.07% | 23.7만 |
|---|
| 2026.06.11 | ₩143,905 | ₩149,640 | ₩142,645 | ₩148,997 | +3.54% | 33만 |
|---|
| 2026.06.10 | ₩140,354 | ₩146,062 | ₩135,945 | ₩139,456 | -0.64% | 39.1만 |
|---|
| 2026.06.09 | ₩153,459 | ₩154,866 | ₩134,766 | ₩142,538 | -7.12% | 47.6만 |
|---|
| 2026.06.08 | ₩148,501 | ₩151,154 | ₩145,111 | ₩149,104 | +0.41% | 31.7만 |
|---|
| 2026.06.05 | ₩158,350 | ₩158,350 | ₩142,391 | ₩143,878 | -9.14% | 43만 |
|---|
| 2026.06.04 | ₩157,533 | ₩169,419 | ₩154,652 | ₩164,166 | +4.21% | 73.7만 |
|---|
| 2026.06.03 | ₩170,544 | ₩180,903 | ₩161,982 | ₩162,973 | -4.44% | 141만 |
|---|
| 2026.06.02 | ₩157,050 | ₩165,224 | ₩155,134 | ₩163,429 | +4.06% | 105.1만 |
|---|
| 2026.06.01 | ₩152,869 | ₩157,305 | ₩150,069 | ₩154,317 | +0.95% | 59.8만 |
|---|
| 2026.05.29 | ₩158,069 | ₩159,717 | ₩150,699 | ₩153,459 | -2.92% | 55.4만 |
|---|
| 2026.05.28 | ₩157,747 | ₩161,647 | ₩155,697 | ₩157,251 | -0.31% | 33.1만 |
|---|
| 2026.05.27 | ₩161,754 | ₩162,893 | ₩154,183 | ₩156,769 | -3.08% | 33.2만 |
|---|
| 2026.05.26 | ₩162,812 | ₩162,946 | ₩156,983 | ₩160,561 | -1.38% | 57.7만 |
|---|
| 2026.05.22 | ₩163,147 | ₩164,233 | ₩157,841 | ₩159,462 | -2.26% | 49.9만 |
|---|
| 2026.05.21 | ₩160,883 | ₩164,635 | ₩159,462 | ₩161,499 | +0.38% | 58.5만 |
|---|
| 2026.05.20 | ₩153,968 | ₩166,162 | ₩153,968 | ₩162,022 | +5.23% | 85.1만 |
|---|
| 2026.05.19 | ₩141,828 | ₩152,467 | ₩139,067 | ₩151,864 | +7.08% | 62.8만 |
|---|
| 2026.05.18 | ₩139,389 | ₩142,927 | ₩136,066 | ₩142,511 | +2.24% | 60만 |
|---|
| 2026.05.15 | ₩137,111 | ₩138,129 | ₩133,359 | ₩137,700 | +0.43% | 39만 |
|---|
| 2026.05.14 | ₩142,980 | ₩144,468 | ₩139,724 | ₩140,836 | -1.50% | 42.9만 |
|---|
| 2026.05.13 | ₩140,380 | ₩146,062 | ₩137,888 | ₩142,846 | +1.76% | 38.3만 |
|---|
| 2026.05.12 | ₩136,468 | ₩138,143 | ₩131,335 | ₩137,499 | +0.76% | 39.8만 |
|---|
| 2026.05.11 | ₩140,019 | ₩142,632 | ₩136,682 | ₩138,665 | -0.97% | 46.5만 |
|---|
| 2026.05.08 | ₩140,702 | ₩142,404 | ₩137,915 | ₩140,019 | -0.49% | 44.1만 |
|---|
| 2026.05.07 | ₩137,017 | ₩139,670 | ₩131,322 | ₩136,052 | -0.70% | 89.6만 |
|---|
| 2026.05.06 | ₩123,992 | ₩136,950 | ₩123,979 | ₩136,602 | +10.17% | 112.3만 |
|---|
| 2026.05.05 | ₩124,220 | ₩130,210 | ₩115,242 | ₩121,727 | -2.01% | 309.1만 |
|---|
| 2026.05.04 | ₩166,457 | ₩170,116 | ₩161,794 | ₩163,925 | -1.52% | 77.9만 |
|---|
| 2026.05.01 | ₩158,364 | ₩164,930 | ₩156,086 | ₩164,648 | +3.97% | 47.3만 |
|---|
| 2026.04.30 | ₩154,732 | ₩161,392 | ₩153,834 | ₩159,355 | +2.99% | 38.9만 |
|---|
| 2026.04.29 | ₩151,637 | ₩154,451 | ₩150,256 | ₩151,771 | +0.09% | 33.1만 |
|---|
| 2026.04.28 | ₩149,332 | ₩154,973 | ₩147,550 | ₩150,565 | +0.83% | 42.1만 |
|---|
| 2026.04.27 | ₩168,240 | ₩168,240 | ₩149,680 | ₩156,340 | -7.07% | 53.3만 |
|---|
| 2026.04.24 | ₩168,548 | ₩174,216 | ₩163,496 | ₩166,899 | -0.98% | 94.5만 |
|---|
| 2026.04.23 | ₩167,194 | ₩170,853 | ₩162,987 | ₩165,573 | -0.97% | 38.9만 |
|---|
| 2026.04.22 | ₩169,566 | ₩174,203 | ₩161,044 | ₩166,846 | -1.60% | 44.6만 |
|---|
| 2026.04.21 | ₩169,821 | ₩173,961 | ₩165,479 | ₩165,975 | -2.26% | 31만 |
|---|
| 2026.04.20 | ₩166,993 | ₩170,089 | ₩164,822 | ₩168,682 | +1.01% | 34.9만 |
|---|
| 2026.04.17 | ₩164,956 | ₩172,367 | ₩164,005 | ₩167,529 | +1.56% | 46.7만 |
|---|
| 2026.04.16 | ₩162,169 | ₩164,206 | ₩157,747 | ₩161,754 | -0.26% | 49.7만 |
|---|
| 2026.04.15 | ₩165,921 | ₩168,575 | ₩161,379 | ₩162,571 | -2.02% | 35.3만 |
|---|
| 2026.04.14 | ₩173,064 | ₩173,064 | ₩163,898 | ₩167,033 | -3.48% | 37.5만 |
|---|
| 2026.04.13 | ₩170,142 | ₩173,064 | ₩168,508 | ₩170,611 | +0.28% | 30만 |
|---|
| 2026.04.10 | ₩168,588 | ₩171,724 | ₩164,822 | ₩170,611 | +1.20% | 28.8만 |
|---|
| 2026.04.09 | ₩161,888 | ₩168,856 | ₩161,580 | ₩166,672 | +2.96% | 46.1만 |
|---|
| 2026.04.08 | ₩160,963 | ₩164,755 | ₩159,369 | ₩161,191 | +0.14% | 34.6만 |
|---|
| 2026.04.07 | ₩146,933 | ₩151,918 | ₩145,727 | ₩151,570 | +3.16% | 31.4만 |
|---|
| 2026.04.06 | ₩153,151 | ₩157,024 | ₩145,379 | ₩147,938 | -3.40% | 39.9만 |
|---|
| 2026.04.02 | ₩150,230 | ₩156,970 | ₩148,930 | ₩152,682 | +1.63% | 26.1만 |
|---|
| 2026.04.01 | ₩156,327 | ₩159,288 | ₩154,169 | ₩154,759 | -1.00% | 31.6만 |
|---|
| 2026.03.31 | ₩146,491 | ₩153,754 | ₩146,491 | ₩153,553 | +4.82% | 27.4만 |
|---|
| 2026.03.30 | ₩157,560 | ₩158,993 | ₩142,391 | ₩144,307 | -8.41% | 25.8만 |
|---|
| 2026.03.27 | ₩157,627 | ₩161,204 | ₩153,151 | ₩155,040 | -1.64% | 30.8만 |
|---|
| 2026.03.26 | ₩164,501 | ₩166,685 | ₩158,551 | ₩159,060 | -3.31% | 34만 |
|---|
| 2026.03.25 | ₩173,707 | ₩175,811 | ₩168,347 | ₩170,196 | -2.02% | 40.6만 |
|---|
| 2026.03.24 | ₩157,493 | ₩170,183 | ₩155,442 | ₩168,441 | +6.95% | 37.5만 |
|---|
| 2026.03.23 | ₩157,895 | ₩162,544 | ₩157,278 | ₩159,663 | +1.12% | 48.8만 |
|---|
| 2026.03.20 | ₩163,710 | ₩164,528 | ₩153,553 | ₩154,585 | -5.57% | 74.4만 |
|---|
| 2026.03.19 | ₩152,561 | ₩165,439 | ₩150,082 | ₩164,528 | +7.84% | 41.8만 |
|---|
| 2026.03.18 | ₩155,241 | ₩161,003 | ₩153,003 | ₩156,260 | +0.66% | 40.4만 |
|---|
| 2026.03.17 | ₩154,236 | ₩156,568 | ₩150,739 | ₩154,772 | +0.35% | 34만 |
|---|
| 2026.03.16 | ₩151,235 | ₩157,841 | ₩151,235 | ₩153,673 | +1.61% | 37.3만 |
|---|
| 2026.03.13 | ₩148,421 | ₩154,920 | ₩147,241 | ₩148,675 | +0.17% | 31.6만 |
|---|
| 2026.03.12 | ₩157,399 | ₩158,444 | ₩141,828 | ₩146,893 | -6.67% | 104만 |
|---|
| 2026.03.11 | ₩156,260 | ₩161,714 | ₩153,124 | ₩161,513 | +3.36% | 44.2만 |
|---|
| 2026.03.10 | ₩162,638 | ₩165,023 | ₩154,035 | ₩156,072 | -4.04% | 103.6만 |
|---|
| 2026.03.09 | ₩159,985 | ₩163,951 | ₩156,421 | ₩163,335 | +2.09% | 27.7만 |
|---|
| 2026.03.06 | ₩163,509 | ₩170,209 | ₩161,245 | ₩161,740 | -1.08% | 36.3만 |
|---|
| 2026.03.05 | ₩169,915 | ₩177,539 | ₩167,529 | ₩169,874 | -0.02% | 47만 |
|---|
| 2026.03.04 | ₩176,829 | ₩178,263 | ₩169,740 | ₩173,224 | -2.04% | 43.9만 |
|---|
| 2026.03.03 | ₩171,482 | ₩182,631 | ₩166,028 | ₩176,440 | +2.89% | 74.6만 |
|---|
| 2026.03.02 | ₩174,832 | ₩181,372 | ₩173,131 | ₩181,090 | +3.58% | 52.7만 |
|---|
| 2026.02.27 | ₩171,844 | ₩176,400 | ₩165,760 | ₩176,306 | +2.60% | 55.6만 |
|---|
| 2026.02.26 | ₩185,137 | ₩186,035 | ₩167,114 | ₩173,492 | -6.29% | 74.4만 |
|---|
| 2026.02.25 | ₩179,362 | ₩189,519 | ₩174,363 | ₩186,062 | +3.74% | 42만 |
|---|
| 2026.02.24 | ₩181,452 | ₩190,310 | ₩175,730 | ₩176,481 | -2.74% | 84.5만 |
|---|
| 2026.02.23 | ₩177,566 | ₩180,970 | ₩175,020 | ₩180,340 | +1.56% | 45.7만 |
|---|
| 2026.02.20 | ₩172,179 | ₩179,254 | ₩169,995 | ₩179,053 | +3.99% | 41.8만 |
|---|
| 2026.02.19 | ₩184,789 | ₩184,923 | ₩172,018 | ₩174,243 | -5.71% | 65.3만 |
|---|
| 2026.02.18 | ₩180,434 | ₩187,951 | ₩176,883 | ₩185,298 | +2.70% | 59.9만 |
|---|
| 2026.02.17 | ₩201,016 | ₩201,137 | ₩166,752 | ₩180,715 | -10.10% | 146.8만 |
|---|
| 2026.02.13 | ₩197,747 | ₩208,802 | ₩186,397 | ₩206,242 | +4.30% | 133.5만 |
|---|
| 2026.02.12 | ₩156,380 | ₩206,644 | ₩155,268 | ₩201,338 | +28.75% | 248.4만 |
|---|
| 2026.02.11 | ₩151,529 | ₩154,102 | ₩145,084 | ₩148,608 | -1.93% | 86.5만 |
|---|
| 2026.02.10 | ₩149,439 | ₩153,633 | ₩146,839 | ₩148,313 | -0.75% | 57.5만 |
|---|
| 2026.02.09 | ₩146,143 | ₩150,390 | ₩145,727 | ₩149,198 | +2.09% | 47.6만 |
|---|
| 2026.02.06 | ₩135,690 | ₩147,402 | ₩135,690 | ₩146,880 | +8.25% | 52.9만 |
|---|
| 2026.02.05 | ₩130,826 | ₩134,806 | ₩128,642 | ₩133,064 | +1.71% | 42.6만 |
|---|
| 2026.02.04 | ₩133,788 | ₩138,384 | ₩129,312 | ₩133,855 | +0.05% | 76.8만 |
|---|
| 2026.02.03 | ₩128,763 | ₩136,762 | ₩127,637 | ₩132,555 | +2.95% | 71.3만 |
|---|
| 2026.02.02 | ₩122,089 | ₩128,320 | ₩121,928 | ₩126,699 | +3.78% | 115.1만 |
|---|
| 2026.01.30 | ₩123,617 | ₩127,195 | ₩122,679 | ₩123,831 | +0.17% | 64.4만 |
|---|
| 2026.01.29 | ₩124,394 | ₩126,592 | ₩119,932 | ₩124,314 | -0.06% | 52.6만 |
|---|
| 2026.01.28 | ₩121,486 | ₩124,863 | ₩120,508 | ₩123,871 | +1.96% | 43.6만 |
|---|
| 2026.01.27 | ₩118,672 | ₩121,902 | ₩117,882 | ₩121,446 | +2.34% | 32.6만 |
|---|
| 2026.01.26 | ₩115,711 | ₩118,002 | ₩115,001 | ₩117,882 | +1.88% | 42만 |
|---|
| 2026.01.23 | ₩115,563 | ₩118,431 | ₩113,741 | ₩115,831 | +0.23% | 49.4만 |
|---|
| 2026.01.22 | ₩116,528 | ₩117,882 | ₩113,272 | ₩115,925 | -0.52% | 36.4만 |
|---|
| 2026.01.21 | ₩107,590 | ₩114,960 | ₩106,773 | ₩114,505 | +6.43% | 40.3만 |
|---|
| 2026.01.20 | ₩106,679 | ₩109,305 | ₩105,393 | ₩105,540 | -1.07% | 31.6만 |
|---|
| 2026.01.16 | ₩107,322 | ₩109,801 | ₩105,674 | ₩109,547 | +2.07% | 38.9만 |
|---|
| 2026.01.15 | ₩105,728 | ₩109,131 | ₩105,728 | ₩107,242 | +1.43% | 30.6만 |
|---|
| 2026.01.14 | ₩103,517 | ₩105,728 | ₩102,257 | ₩103,905 | +0.38% | 27.7만 |
|---|
| 2026.01.13 | ₩102,646 | ₩104,522 | ₩102,123 | ₩102,873 | +0.22% | 27.8만 |
|---|
| 2026.01.12 | ₩101,962 | ₩102,900 | ₩101,172 | ₩102,002 | +0.04% | 21.7만 |
|---|
| 2026.01.09 | ₩102,431 | ₩103,302 | ₩99,309 | ₩102,029 | -0.39% | 36.7만 |
|---|
| 2026.01.08 | ₩101,855 | ₩102,230 | ₩99,711 | ₩101,507 | -0.34% | 26.5만 |
|---|
| 2026.01.07 | ₩106,545 | ₩107,188 | ₩102,270 | ₩102,739 | -3.57% | 21.5만 |
|---|
| 2026.01.06 | ₩103,369 | ₩107,242 | ₩103,369 | ₩106,491 | +3.02% | 43.7만 |
|---|
| 2026.01.05 | ₩101,185 | ₩103,517 | ₩100,729 | ₩102,981 | +1.77% | 46.5만 |
|---|
| 2026.01.02 | ₩97,647 | ₩101,346 | ₩97,285 | ₩100,287 | +2.70% | 42.8만 |
|---|
| 2025.12.31 | ₩97,594 | ₩98,331 | ₩95,651 | ₩95,945 | -1.69% | 21.4만 |
|---|
| 2025.12.30 | ₩97,701 | ₩98,491 | ₩96,548 | ₩97,594 | -0.11% | 23.9만 |
|---|
| 2025.12.29 | ₩99,952 | ₩101,265 | ₩97,004 | ₩97,714 | -2.24% | 29.4만 |
|---|
| 2025.12.26 | ₩100,394 | ₩101,507 | ₩99,496 | ₩100,743 | +0.35% | 25.4만 |
|---|
| 2025.12.24 | ₩99,898 | ₩100,904 | ₩99,161 | ₩100,086 | +0.19% | 11.6만 |
|---|
| 2025.12.23 | ₩100,703 | ₩101,681 | ₩99,014 | ₩99,845 | -0.85% | 22.7만 |
|---|
| 2025.12.22 | ₩102,418 | ₩102,780 | ₩100,073 | ₩100,769 | -1.61% | 32.3만 |
|---|
| 2025.12.19 | ₩100,863 | ₩102,806 | ₩100,810 | ₩101,654 | +0.78% | 78.3만 |
|---|
| 2025.12.18 | ₩102,324 | ₩102,887 | ₩100,086 | ₩100,729 | -1.56% | 37.1만 |
|---|
| 2025.12.17 | ₩103,208 | ₩104,763 | ₩99,724 | ₩100,193 | -2.92% | 26.8만 |
|---|
| 2025.12.16 | ₩104,227 | ₩105,728 | ₩101,748 | ₩103,208 | -0.98% | 37.4만 |
|---|
| 2025.12.15 | ₩104,749 | ₩105,379 | ₩103,222 | ₩104,227 | -0.50% | 37.5만 |
|---|
| 2025.12.12 | ₩110,753 | ₩110,753 | ₩103,275 | ₩103,342 | -6.69% | 23.6만 |
|---|
| 2025.12.11 | ₩113,768 | ₩114,022 | ₩110,150 | ₩110,552 | -2.83% | 22.4만 |
|---|
| 2025.12.10 | ₩113,339 | ₩114,974 | ₩112,495 | ₩114,558 | +1.08% | 23.2만 |
|---|
| 2025.12.09 | ₩108,649 | ₩114,317 | ₩108,649 | ₩113,098 | +4.09% | 38.2만 |
|---|
| 2025.12.08 | ₩110,578 | ₩113,607 | ₩108,542 | ₩109,145 | -1.30% | 23만 |
|---|
| 2025.12.05 | ₩111,034 | ₩112,093 | ₩109,761 | ₩109,774 | -1.13% | 22.1만 |
|---|
| 2025.12.04 | ₩110,686 | ₩112,562 | ₩108,542 | ₩111,034 | +0.31% | 16.4만 |
|---|
| 2025.12.03 | ₩109,171 | ₩110,712 | ₩108,327 | ₩110,686 | +1.39% | 17.2만 |
|---|
| 2025.12.02 | ₩106,907 | ₩109,761 | ₩106,478 | ₩109,024 | +1.98% | 20.8만 |
|---|
| 2025.12.01 | ₩105,272 | ₩107,202 | ₩105,272 | ₩106,371 | +1.04% | 22.7만 |
|---|
| 2025.11.28 | ₩105,768 | ₩107,041 | ₩105,031 | ₩106,719 | +0.90% | 9.6만 |
|---|
| 2025.11.26 | ₩103,852 | ₩106,625 | ₩102,619 | ₩105,205 | +1.30% | 20.5만 |
|---|
| 2025.11.25 | ₩102,646 | ₩104,642 | ₩101,868 | ₩103,999 | +1.32% | 36.6만 |
|---|
| 2025.11.24 | ₩100,877 | ₩103,235 | ₩100,287 | ₩102,632 | +1.74% | 32.4만 |
|---|
| 2025.11.21 | ₩97,352 | ₩101,426 | ₩96,548 | ₩100,448 | +3.18% | 29.6만 |
|---|
| 2025.11.20 | ₩103,262 | ₩104,776 | ₩96,441 | ₩97,098 | -5.97% | 28.3만 |
|---|
| 2025.11.19 | ₩101,426 | ₩103,369 | ₩101,265 | ₩101,627 | +0.20% | 22.1만 |
|---|
| 2025.11.18 | ₩101,359 | ₩103,249 | ₩100,368 | ₩101,560 | +0.20% | 27.9만 |
|---|
| 2025.11.17 | ₩105,942 | ₩106,733 | ₩102,043 | ₩102,512 | -3.24% | 25.8만 |
|---|
| 2025.11.14 | ₩106,451 | ₩109,198 | ₩106,130 | ₩106,786 | +0.31% | 21.8만 |
|---|
| 2025.11.13 | ₩113,808 | ₩114,103 | ₩108,930 | ₩109,439 | -3.84% | 39.5만 |
|---|
| 2025.11.12 | ₩116,448 | ₩117,627 | ₩113,875 | ₩114,116 | -2.00% | 15.4만 |
|---|
| 2025.11.11 | ₩115,657 | ₩116,769 | ₩114,170 | ₩115,912 | +0.22% | 22.3만 |
|---|
| 2025.11.10 | ₩120,227 | ₩120,870 | ₩115,912 | ₩116,006 | -3.51% | 23.8만 |
|---|
| 2025.11.07 | ₩119,007 | ₩119,369 | ₩114,813 | ₩117,841 | -0.98% | 27.4만 |
|---|
| 2025.11.06 | ₩120,521 | ₩123,563 | ₩118,793 | ₩120,267 | -0.21% | 36.3만 |
|---|
| 2025.11.05 | ₩120,602 | ₩121,835 | ₩116,702 | ₩119,195 | -1.17% | 47.3만 |
|---|
| 2025.11.04 | ₩111,798 | ₩116,515 | ₩107,738 | ₩112,562 | +0.68% | 37만 |
|---|
| 2025.11.03 | ₩113,808 | ₩115,604 | ₩111,490 | ₩115,108 | +1.14% | 31.1만 |
|---|
| 2025.10.31 | ₩113,017 | ₩115,188 | ₩109,560 | ₩114,063 | +0.92% | 24.9만 |
|---|
| 2025.10.30 | ₩114,599 | ₩116,126 | ₩112,294 | ₩112,709 | -1.65% | 17.6만 |
|---|
| 2025.10.29 | ₩116,997 | ₩118,324 | ₩113,071 | ₩115,738 | -1.08% | 24.7만 |
|---|
| 2025.10.28 | ₩116,635 | ₩117,721 | ₩114,478 | ₩116,595 | -0.03% | 17.7만 |
|---|
| 2025.10.27 | ₩116,903 | ₩118,351 | ₩116,180 | ₩116,743 | -0.14% | 19.9만 |
|---|
| 2025.10.24 | ₩117,882 | ₩118,994 | ₩115,925 | ₩116,073 | -1.53% | 11.2만 |
|---|
| 2025.10.23 | ₩114,116 | ₩116,903 | ₩113,392 | ₩116,126 | +1.76% | 13.8만 |
|---|
| 2025.10.22 | ₩116,475 | ₩117,654 | ₩113,258 | ₩114,465 | -1.73% | 19.5만 |
|---|
| 2025.10.21 | ₩116,850 | ₩118,404 | ₩116,086 | ₩118,002 | +0.99% | 18.7만 |
|---|
| 2025.10.20 | ₩114,840 | ₩119,114 | ₩114,800 | ₩116,850 | +1.75% | 24.4만 |
|---|
| 2025.10.17 | ₩115,242 | ₩115,483 | ₩112,696 | ₩113,647 | -1.38% | 15.7만 |
|---|
| 2025.10.16 | ₩116,944 | ₩117,118 | ₩114,491 | ₩115,805 | -0.97% | 13.8만 |
|---|
| 2025.10.15 | ₩113,888 | ₩115,845 | ₩111,865 | ₩115,537 | +1.45% | 17.4만 |
|---|
| 2025.10.14 | ₩109,533 | ₩112,937 | ₩107,577 | ₩111,490 | +1.79% | 17.2만 |
|---|
| 2025.10.13 | ₩111,248 | ₩113,071 | ₩109,091 | ₩111,516 | +0.24% | 25.2만 |
|---|
| 2025.10.10 | ₩116,542 | ₩120,602 | ₩107,336 | ₩108,113 | -7.23% | 30만 |
|---|