시장 데이터를 불러오는 중
전체 종목
iPower Inc. - Common Stock 과거 주가
iPower Inc. - Common Stock · IPW · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iPower Inc. - Common Stock · IPW · NASDAQ
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,071 | ₩1,071 | ₩702 | ₩908 | -15.21% | 224.2만 |
| 2026.10.08 | ₩1,742 | ₩2,096 | ₩1,228 | ₩1,228 | -29.50% | 4391.3만 |
| 2026.10.07 | ₩1,495 | ₩1,509 | ₩1,389 | ₩1,389 | -7.14% | 580.3만 |
| 2026.10.06 | ₩1,576 | ₩1,602 | ₩1,482 | ₩1,509 | -4.24% | 5.7만 |
| 2026.10.05 | ₩1,549 | ₩1,669 | ₩1,495 | ₩1,629 | +5.17% | 12.5만 |
| 2026.10.02 | ₩1,495 | ₩1,549 | ₩1,389 | ₩1,495 | 0.00% | 122.1만 |
| 2026.10.01 | ₩1,522 | ₩1,576 | ₩1,415 | ₩1,522 | 0.00% | 218.7만 |
| 2026.09.30 | ₩1,576 | ₩1,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,549 |
| -1.69% |
| 6.3만 |
| 2026.09.29 | ₩1,682 | ₩1,682 | ₩1,549 | ₩1,562 | -7.14% | 12.2만 |
|---|
| 2026.09.28 | ₩1,656 | ₩1,722 | ₩1,602 | ₩1,682 | +1.61% | 5.9만 |
|---|
| 2026.09.25 | ₩1,642 | ₩1,709 | ₩1,565 | ₩1,669 | +1.63% | 4.9만 |
|---|
| 2026.09.24 | ₩1,642 | ₩1,656 | ₩1,536 | ₩1,629 | -0.81% | 10.4만 |
|---|
| 2026.09.23 | ₩1,629 | ₩1,776 | ₩1,628 | ₩1,656 | +1.64% | 13.5만 |
|---|
| 2026.09.22 | ₩1,949 | ₩1,976 | ₩1,536 | ₩1,602 | -17.81% | 40.6만 |
|---|
| 2026.09.21 | ₩2,163 | ₩2,203 | ₩2,003 | ₩2,030 | -6.17% | 31.9만 |
|---|
| 2026.09.18 | ₩2,470 | ₩2,470 | ₩2,203 | ₩2,257 | -8.65% | 157.4만 |
|---|
| 2026.09.17 | ₩2,590 | ₩2,644 | ₩2,216 | ₩2,403 | -7.22% | 101.6만 |
|---|
| 2026.09.16 | ₩2,844 | ₩2,897 | ₩2,363 | ₩2,430 | -14.55% | 95.2만 |
|---|
| 2026.09.15 | ₩2,617 | ₩5,581 | ₩2,516 | ₩3,512 | +34.18% | 3894.4만 |
|---|
| 2026.09.14 | ₩2,297 | ₩2,657 | ₩2,283 | ₩2,577 | +12.21% | 26.4만 |
|---|
| 2026.09.11 | ₩2,310 | ₩2,383 | ₩2,230 | ₩2,363 | +2.31% | 6.3만 |
|---|
| 2026.09.10 | ₩2,150 | ₩2,417 | ₩2,098 | ₩2,270 | +5.59% | 6.6만 |
|---|
| 2026.09.09 | ₩2,377 | ₩2,377 | ₩2,043 | ₩2,230 | -6.18% | 8.6만 |
|---|
| 2026.09.08 | ₩2,577 | ₩2,577 | ₩2,377 | ₩2,390 | -7.25% | 2.9만 |
|---|
| 2026.09.04 | ₩2,530 | ₩2,537 | ₩2,377 | ₩2,497 | -1.32% | 2.3만 |
|---|
| 2026.09.03 | ₩2,470 | ₩2,548 | ₩2,363 | ₩2,457 | -0.54% | 3.6만 |
|---|
| 2026.09.02 | ₩2,403 | ₩2,510 | ₩2,355 | ₩2,417 | +0.56% | 2.6만 |
|---|
| 2026.09.01 | ₩2,537 | ₩2,537 | ₩2,357 | ₩2,417 | -4.74% | 4.6만 |
|---|
| 2026.08.31 | ₩2,630 | ₩2,804 | ₩2,577 | ₩2,617 | -0.51% | 3.3만 |
|---|
| 2026.08.28 | ₩2,484 | ₩2,644 | ₩2,403 | ₩2,604 | +4.84% | 6.9만 |
|---|
| 2026.08.27 | ₩2,670 | ₩2,670 | ₩2,430 | ₩2,524 | -5.50% | 10.2만 |
|---|
| 2026.08.26 | ₩2,817 | ₩2,817 | ₩2,577 | ₩2,670 | -5.21% | 17.3만 |
|---|
| 2026.08.25 | ₩3,031 | ₩3,031 | ₩2,871 | ₩2,871 | -5.29% | 54.2만 |
|---|
| 2026.08.24 | ₩3,552 | ₩3,554 | ₩2,884 | ₩3,004 | -15.41% | 37.5만 |
|---|
| 2026.08.21 | ₩3,992 | ₩3,992 | ₩3,552 | ₩3,685 | -7.69% | 15.2만 |
|---|
| 2026.08.20 | ₩4,086 | ₩4,206 | ₩3,886 | ₩3,979 | -2.61% | 11.9만 |
|---|
| 2026.08.19 | ₩4,086 | ₩4,446 | ₩4,086 | ₩4,166 | +1.96% | 22.9만 |
|---|
| 2026.08.18 | ₩4,059 | ₩4,273 | ₩3,899 | ₩4,086 | +0.66% | 33.3만 |
|---|
| 2026.08.17 | ₩4,353 | ₩4,406 | ₩4,133 | ₩4,193 | -3.68% | 19.8만 |
|---|
| 2026.08.14 | ₩4,366 | ₩5,007 | ₩4,193 | ₩4,560 | +4.43% | 166.5만 |
|---|
| 2026.08.13 | ₩4,567 | ₩4,673 | ₩4,446 | ₩4,526 | -0.88% | 7.9만 |
|---|
| 2026.08.12 | ₩4,820 | ₩4,916 | ₩4,486 | ₩4,620 | -4.16% | 17.3만 |
|---|
| 2026.08.11 | ₩4,860 | ₩5,274 | ₩4,473 | ₩5,087 | +4.67% | 22.1만 |
|---|
| 2026.08.10 | ₩4,446 | ₩4,860 | ₩4,059 | ₩4,860 | +9.31% | 15.6만 |
|---|
| 2026.08.07 | ₩4,740 | ₩5,795 | ₩4,340 | ₩4,954 | +4.51% | 57.1만 |
|---|
| 2026.08.06 | ₩4,206 | ₩4,795 | ₩3,978 | ₩4,518 | +7.43% | 25.5만 |
|---|
| 2026.08.05 | ₩6,165 | ₩6,609 | ₩3,966 | ₩4,386 | -28.85% | 58만 |
|---|
| 2026.08.04 | ₩6,994 | ₩7,631 | ₩6,009 | ₩6,730 | -3.78% | 190.4만 |
|---|
| 2026.08.03 | ₩6,285 | ₩6,670 | ₩5,900 | ₩6,393 | +1.72% | 252.2만 |
|---|
| 2026.07.31 | ₩6,730 | ₩6,778 | ₩6,093 | ₩6,093 | -9.46% | 6.2만 |
|---|
| 2026.07.30 | ₩6,609 | ₩7,042 | ₩6,609 | ₩6,826 | +3.27% | 1.8만 |
|---|
| 2026.07.29 | ₩7,463 | ₩7,463 | ₩6,609 | ₩6,850 | -8.21% | 2.8만 |
|---|
| 2026.07.28 | ₩7,150 | ₩7,811 | ₩6,982 | ₩7,571 | +5.88% | 3만 |
|---|
| 2026.07.27 | ₩7,451 | ₩7,787 | ₩7,210 | ₩7,751 | +4.03% | 5.5만 |
|---|
| 2026.07.24 | ₩9,830 | ₩9,830 | ₩6,730 | ₩8,051 | -18.09% | 30만 |
|---|
| 2026.07.23 | ₩9,974 | ₩13,820 | ₩9,614 | ₩9,974 | 0.00% | 181.6만 |
|---|
| 2026.07.22 | ₩10,587 | ₩10,936 | ₩9,746 | ₩10,695 | +1.02% | 4.7만 |
|---|
| 2026.07.21 | ₩11,188 | ₩17,425 | ₩9,746 | ₩10,815 | -3.33% | 174.3만 |
|---|
| 2026.07.20 | ₩11,248 | ₩11,885 | ₩10,719 | ₩10,803 | -3.95% | 1.6만 |
|---|
| 2026.07.17 | ₩11,392 | ₩12,258 | ₩10,227 | ₩11,416 | +0.21% | 2만 |
|---|
| 2026.07.16 | ₩12,017 | ₩12,017 | ₩11,176 | ₩11,416 | -5.00% | 1.7만 |
|---|
| 2026.07.15 | ₩14,901 | ₩14,901 | ₩11,657 | ₩11,897 | -20.16% | 10.4만 |
|---|
| 2026.07.14 | ₩14,661 | ₩17,185 | ₩14,421 | ₩15,021 | +2.46% | 5.6만 |
|---|
| 2026.07.13 | ₩17,906 | ₩17,906 | ₩13,459 | ₩14,541 | -18.79% | 5.5만 |
|---|
| 2026.07.10 | ₩19,708 | ₩19,828 | ₩17,305 | ₩18,386 | -6.71% | 2만 |
|---|
| 2026.07.09 | ₩18,867 | ₩20,429 | ₩18,627 | ₩19,708 | +4.46% | 2.8만 |
|---|
| 2026.07.08 | ₩20,309 | ₩20,790 | ₩18,747 | ₩18,867 | -7.10% | 2.3만 |
|---|
| 2026.07.07 | ₩22,833 | ₩23,373 | ₩18,506 | ₩20,670 | -9.47% | 5.1만 |
|---|
| 2026.07.06 | ₩24,275 | ₩27,039 | ₩22,232 | ₩23,193 | -4.46% | 52.7만 |
|---|
| 2026.07.02 | ₩25,116 | ₩35,451 | ₩22,112 | ₩23,914 | -4.78% | 43.4만 |
|---|
| 2026.07.01 | ₩24,996 | ₩27,039 | ₩23,554 | ₩25,597 | +2.40% | 2.6만 |
|---|
| 2026.06.30 | ₩26,678 | ₩26,678 | ₩25,116 | ₩25,717 | -3.60% | 1.4만 |
|---|
| 2026.06.29 | ₩24,876 | ₩27,519 | ₩22,953 | ₩26,438 | +6.28% | 4.5만 |
|---|
| 2026.06.26 | ₩25,236 | ₩28,901 | ₩24,635 | ₩25,236 | 0.00% | 9.5만 |
|---|
| 2026.06.25 | ₩28,601 | ₩32,086 | ₩27,399 | ₩31,004 | +8.40% | 48.5만 |
|---|
| 2026.06.24 | ₩29,082 | ₩29,923 | ₩28,000 | ₩28,601 | -1.65% | 1.5만 |
|---|
| 2026.06.23 | ₩28,240 | ₩29,742 | ₩27,639 | ₩29,562 | +4.68% | 1.2만 |
|---|
| 2026.06.22 | ₩29,682 | ₩29,923 | ₩28,841 | ₩29,202 | -1.62% | 1.2만 |
|---|
| 2026.06.18 | ₩30,043 | ₩30,764 | ₩27,039 | ₩30,644 | +2.00% | 3만 |
|---|
| 2026.06.17 | ₩31,605 | ₩31,845 | ₩29,562 | ₩30,043 | -4.94% | 2.2만 |
|---|
| 2026.06.16 | ₩32,567 | ₩33,167 | ₩30,644 | ₩32,567 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩35,811 | ₩35,811 | ₩31,966 | ₩33,288 | -7.05% | 2.7만 |
|---|
| 2026.06.12 | ₩38,094 | ₩40,137 | ₩34,249 | ₩36,532 | -4.10% | 6.4만 |
|---|
| 2026.06.11 | ₩38,455 | ₩38,695 | ₩34,850 | ₩38,695 | +0.63% | 8.6만 |
|---|
| 2026.06.10 | ₩40,979 | ₩42,421 | ₩35,691 | ₩39,536 | -3.52% | 13.3만 |
|---|
| 2026.06.09 | ₩40,257 | ₩51,073 | ₩37,373 | ₩45,305 | +12.54% | 25.8만 |
|---|
| 2026.06.08 | ₩36,292 | ₩41,820 | ₩34,009 | ₩39,777 | +9.60% | 4.9만 |
|---|
| 2026.06.05 | ₩38,936 | ₩38,936 | ₩35,090 | ₩36,532 | -6.17% | 1.2만 |
|---|
| 2026.06.04 | ₩43,502 | ₩43,863 | ₩34,249 | ₩38,936 | -10.50% | 5.2만 |
|---|
| 2026.06.03 | ₩43,983 | ₩44,343 | ₩39,296 | ₩41,339 | -6.01% | 1.3만 |
|---|
| 2026.06.02 | ₩48,309 | ₩48,730 | ₩43,562 | ₩43,742 | -9.45% | 1.7만 |
|---|
| 2026.06.01 | ₩46,446 | ₩50,833 | ₩46,266 | ₩49,391 | +6.34% | 4.1만 |
|---|
| 2026.05.29 | ₩50,352 | ₩50,352 | ₩45,665 | ₩46,266 | -8.11% | 1.9만 |
|---|
| 2026.05.28 | ₩46,146 | ₩53,957 | ₩45,665 | ₩51,313 | +11.20% | 3.7만 |
|---|
| 2026.05.27 | ₩46,386 | ₩48,069 | ₩45,341 | ₩46,146 | -0.52% | 8.4천 |
|---|
| 2026.05.26 | ₩50,953 | ₩51,794 | ₩46,326 | ₩47,107 | -7.55% | 1.8만 |
|---|
| 2026.05.22 | ₩49,871 | ₩55,039 | ₩47,227 | ₩51,313 | +2.89% | 2.6만 |
|---|
| 2026.05.21 | ₩45,088 | ₩50,376 | ₩42,685 | ₩48,453 | +7.46% | 1.1만 |
|---|
| 2026.05.20 | ₩50,953 | ₩58,067 | ₩49,991 | ₩55,760 | +9.43% | 1.9만 |
|---|
| 2026.05.19 | ₩82,486 | ₩82,486 | ₩74,506 | ₩76,429 | -7.34% | 9.3천 |
|---|
| 2026.05.18 | ₩82,678 | ₩89,408 | ₩77,967 | ₩82,678 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩84,601 | ₩86,524 | ₩76,525 | ₩80,275 | -5.11% | 9.7천 |
|---|
| 2026.05.14 | ₩75,948 | ₩92,772 | ₩74,026 | ₩89,408 | +17.72% | 3만 |
|---|
| 2026.05.13 | ₩75,564 | ₩78,640 | ₩72,680 | ₩78,448 | +3.82% | 1.1만 |
|---|
| 2026.05.12 | ₩74,987 | ₩76,910 | ₩73,064 | ₩74,987 | 0.00% | 3.2천 |
|---|
| 2026.05.11 | ₩74,987 | ₩80,948 | ₩72,584 | ₩72,584 | -3.21% | 1.3만 |
|---|
| 2026.05.08 | ₩79,025 | ₩79,313 | ₩72,680 | ₩78,352 | -0.85% | 5.4천 |
|---|
| 2026.05.07 | ₩80,755 | ₩80,755 | ₩77,391 | ₩77,871 | -3.57% | 4.7천 |
|---|
| 2026.05.06 | ₩80,755 | ₩93,253 | ₩77,006 | ₩79,890 | -1.07% | 1.7만 |
|---|
| 2026.05.05 | ₩85,851 | ₩86,524 | ₩79,794 | ₩80,755 | -5.94% | 3.6천 |
|---|
| 2026.05.04 | ₩88,350 | ₩88,446 | ₩82,774 | ₩87,293 | -1.20% | 4.4천 |
|---|
| 2026.05.01 | ₩86,524 | ₩95,176 | ₩81,717 | ₩88,254 | +2.00% | 1.2만 |
|---|
| 2026.04.30 | ₩89,408 | ₩92,292 | ₩79,794 | ₩84,024 | -6.02% | 5.1천 |
|---|
| 2026.04.29 | ₩87,581 | ₩95,849 | ₩86,524 | ₩91,427 | +4.39% | 6.6천 |
|---|
| 2026.04.28 | ₩92,965 | ₩93,253 | ₩84,601 | ₩87,100 | -6.31% | 5.3천 |
|---|
| 2026.04.27 | ₩98,060 | ₩100,944 | ₩94,215 | ₩94,695 | -3.43% | 4.3천 |
|---|
| 2026.04.24 | ₩99,983 | ₩100,944 | ₩95,176 | ₩99,021 | -0.96% | 7.4천 |
|---|
| 2026.04.23 | ₩105,751 | ₩106,712 | ₩96,137 | ₩102,867 | -2.73% | 1.1만 |
|---|
| 2026.04.22 | ₩100,944 | ₩118,249 | ₩95,272 | ₩107,674 | +6.67% | 2.8만 |
|---|
| 2026.04.21 | ₩99,983 | ₩101,906 | ₩93,542 | ₩96,137 | -3.85% | 8.1천 |
|---|
| 2026.04.20 | ₩107,674 | ₩107,674 | ₩98,060 | ₩101,906 | -5.36% | 1.7만 |
|---|
| 2026.04.17 | ₩114,403 | ₩127,863 | ₩101,906 | ₩110,558 | -3.36% | 8.7만 |
|---|
| 2026.04.16 | ₩107,674 | ₩109,597 | ₩101,906 | ₩105,751 | -1.79% | 1.7만 |
|---|
| 2026.04.15 | ₩106,712 | ₩111,423 | ₩99,983 | ₩108,635 | +1.80% | 8.7천 |
|---|
| 2026.04.14 | ₩99,021 | ₩119,210 | ₩99,021 | ₩109,597 | +10.68% | 2.5만 |
|---|
| 2026.04.13 | ₩99,983 | ₩112,481 | ₩99,983 | ₩104,790 | +4.81% | 1.6만 |
|---|
| 2026.04.10 | ₩107,674 | ₩108,635 | ₩100,944 | ₩106,712 | -0.89% | 8.5천 |
|---|
| 2026.04.09 | ₩111,519 | ₩113,442 | ₩101,906 | ₩108,635 | -2.59% | 1.6만 |
|---|
| 2026.04.08 | ₩127,863 | ₩141,322 | ₩121,133 | ₩124,017 | -3.01% | 35.7만 |
|---|
| 2026.04.07 | ₩124,017 | ₩125,459 | ₩118,249 | ₩123,056 | -0.78% | 3천 |
|---|
| 2026.04.06 | ₩124,978 | ₩136,515 | ₩117,287 | ₩133,631 | +6.92% | 4.2천 |
|---|
| 2026.04.02 | ₩130,747 | ₩135,554 | ₩125,940 | ₩129,785 | -0.74% | 1.5만 |
|---|
| 2026.04.01 | ₩143,245 | ₩149,013 | ₩129,785 | ₩137,476 | -4.03% | 5.8만 |
|---|
| 2026.03.31 | ₩124,978 | ₩139,399 | ₩116,807 | ₩133,631 | +6.92% | 1.6만 |
|---|
| 2026.03.30 | ₩135,554 | ₩135,554 | ₩125,940 | ₩129,785 | -4.26% | 364 |
|---|
| 2026.03.27 | ₩148,051 | ₩152,858 | ₩130,939 | ₩133,246 | -10.00% | 1.2천 |
|---|
| 2026.03.26 | ₩147,090 | ₩152,858 | ₩146,129 | ₩149,974 | +1.96% | 1.4천 |
|---|
| 2026.03.25 | ₩148,051 | ₩151,897 | ₩145,167 | ₩147,090 | -0.65% | 1천 |
|---|
| 2026.03.24 | ₩150,936 | ₩177,854 | ₩144,206 | ₩151,897 | +0.64% | 4.6천 |
|---|
| 2026.03.23 | ₩162,472 | ₩162,472 | ₩146,129 | ₩152,858 | -5.92% | 1.5천 |
|---|
| 2026.03.20 | ₩158,627 | ₩166,317 | ₩155,742 | ₩157,665 | -0.61% | 1천 |
|---|
| 2026.03.19 | ₩165,741 | ₩174,297 | ₩153,820 | ₩159,588 | -3.71% | 3.1천 |
|---|
| 2026.03.18 | ₩176,893 | ₩176,893 | ₩160,549 | ₩163,433 | -7.61% | 1.1천 |
|---|
| 2026.03.17 | ₩173,047 | ₩190,352 | ₩173,047 | ₩176,893 | +2.22% | 871 |
|---|
| 2026.03.16 | ₩184,584 | ₩186,506 | ₩169,202 | ₩180,738 | -2.08% | 1.3천 |
|---|
| 2026.03.13 | ₩176,893 | ₩186,506 | ₩175,931 | ₩184,584 | +4.35% | 1.8천 |
|---|
| 2026.03.12 | ₩194,197 | ₩200,927 | ₩177,854 | ₩177,854 | -8.42% | 4.7천 |
|---|
| 2026.03.11 | ₩205,734 | ₩221,116 | ₩197,466 | ₩211,502 | +2.80% | 2.3만 |
|---|
| 2026.03.10 | ₩199,004 | ₩216,790 | ₩192,275 | ₩206,695 | +3.86% | 926 |
|---|
| 2026.03.09 | ₩197,081 | ₩199,004 | ₩184,776 | ₩199,004 | +0.98% | 283 |
|---|
| 2026.03.06 | ₩197,081 | ₩202,850 | ₩189,390 | ₩199,966 | +1.46% | 453 |
|---|
| 2026.03.05 | ₩193,236 | ₩201,888 | ₩190,352 | ₩198,043 | +2.49% | 569 |
|---|
| 2026.03.04 | ₩196,120 | ₩211,502 | ₩190,352 | ₩196,120 | 0.00% | 938 |
|---|
| 2026.03.03 | ₩199,196 | ₩204,196 | ₩184,680 | ₩199,004 | -0.10% | 925 |
|---|
| 2026.03.02 | ₩182,661 | ₩203,811 | ₩169,202 | ₩199,485 | +9.21% | 1.8천 |
|---|
| 2026.02.27 | ₩207,657 | ₩207,657 | ₩182,661 | ₩184,584 | -11.11% | 1.7천 |
|---|
| 2026.02.26 | ₩196,120 | ₩211,502 | ₩192,275 | ₩207,657 | +5.88% | 1.6천 |
|---|
| 2026.02.25 | ₩217,270 | ₩224,961 | ₩192,275 | ₩195,159 | -10.18% | 1.5천 |
|---|
| 2026.02.24 | ₩211,502 | ₩220,154 | ₩189,390 | ₩216,309 | +2.27% | 2.1천 |
|---|
| 2026.02.23 | ₩273,991 | ₩274,953 | ₩200,927 | ₩213,425 | -22.11% | 6.8천 |
|---|
| 2026.02.20 | ₩330,712 | ₩335,519 | ₩307,639 | ₩312,446 | -5.52% | 4.3만 |
|---|
| 2026.02.19 | ₩352,824 | ₩352,824 | ₩319,176 | ₩323,021 | -8.45% | 542 |
|---|
| 2026.02.18 | ₩327,828 | ₩349,459 | ₩319,176 | ₩342,729 | +4.55% | 851 |
|---|
| 2026.02.17 | ₩348,978 | ₩348,978 | ₩317,253 | ₩329,751 | -5.51% | 1.1천 |
|---|
| 2026.02.13 | ₩357,631 | ₩363,399 | ₩336,480 | ₩342,249 | -4.30% | 1천 |
|---|
| 2026.02.12 | ₩384,549 | ₩391,279 | ₩344,171 | ₩357,631 | -7.00% | 1.6천 |
|---|
| 2026.02.11 | ₩408,583 | ₩414,352 | ₩379,935 | ₩390,317 | -4.47% | 1.8천 |
|---|
| 2026.02.10 | ₩420,120 | ₩449,922 | ₩403,777 | ₩423,004 | +0.69% | 7.9천 |
|---|
| 2026.02.09 | ₩420,120 | ₩420,120 | ₩380,704 | ₩409,545 | -2.52% | 653 |
|---|
| 2026.02.06 | ₩379,742 | ₩423,004 | ₩372,532 | ₩422,043 | +11.14% | 758 |
|---|
| 2026.02.05 | ₩326,867 | ₩403,007 | ₩326,867 | ₩374,455 | +14.56% | 1.3천 |
|---|
| 2026.02.04 | ₩345,133 | ₩374,839 | ₩341,287 | ₩367,244 | +6.41% | 1.4천 |
|---|
| 2026.02.03 | ₩383,588 | ₩383,588 | ₩336,480 | ₩356,669 | -7.02% | 2.8천 |
|---|
| 2026.02.02 | ₩556,635 | ₩578,746 | ₩347,729 | ₩381,665 | -31.43% | 7만 |
|---|
| 2026.01.30 | ₩401,854 | ₩446,077 | ₩391,279 | ₩417,236 | +3.83% | 1.8천 |
|---|
| 2026.01.29 | ₩432,618 | ₩432,618 | ₩379,838 | ₩401,854 | -7.11% | 1.1천 |
|---|
| 2026.01.28 | ₩460,498 | ₩460,498 | ₩419,159 | ₩425,888 | -7.52% | 1.2천 |
|---|
| 2026.01.27 | ₩441,270 | ₩475,880 | ₩391,279 | ₩461,459 | +4.58% | 1.9만 |
|---|
| 2026.01.26 | ₩479,725 | ₩479,725 | ₩432,618 | ₩441,270 | -8.02% | 928 |
|---|
| 2026.01.23 | ₩464,343 | ₩517,219 | ₩444,154 | ₩490,300 | +5.59% | 3.6천 |
|---|
| 2026.01.22 | ₩466,266 | ₩480,686 | ₩432,618 | ₩470,111 | +0.82% | 1.9천 |
|---|
| 2026.01.21 | ₩474,918 | ₩537,407 | ₩461,459 | ₩471,073 | -0.81% | 1.7천 |
|---|
| 2026.01.20 | ₩493,184 | ₩539,330 | ₩471,073 | ₩472,995 | -4.09% | 1.3천 |
|---|
| 2026.01.16 | ₩539,330 | ₩547,982 | ₩475,880 | ₩522,987 | -3.03% | 4.6천 |
|---|
| 2026.01.15 | ₩631,622 | ₩697,861 | ₩437,425 | ₩589,322 | -6.70% | 2.7만 |
|---|
| 2026.01.14 | ₩571,055 | ₩592,879 | ₩543,176 | ₩573,940 | +0.51% | 569 |
|---|
| 2026.01.13 | ₩607,588 | ₩607,588 | ₩539,330 | ₩572,017 | -5.85% | 925 |
|---|
| 2026.01.12 | ₩672,961 | ₩672,961 | ₩610,472 | ₩634,506 | -5.71% | 1.4천 |
|---|
| 2026.01.09 | ₩730,643 | ₩734,970 | ₩635,467 | ₩670,077 | -8.29% | 1.9천 |
|---|
| 2026.01.08 | ₩719,107 | ₩906,575 | ₩719,011 | ₩751,794 | +4.55% | 7.3천 |
|---|
| 2026.01.07 | ₩721,030 | ₩721,030 | ₩673,922 | ₩714,781 | -0.87% | 306 |
|---|
| 2026.01.06 | ₩730,836 | ₩764,291 | ₩701,321 | ₩725,836 | -0.68% | 533 |
|---|
| 2026.01.05 | ₩746,987 | ₩798,228 | ₩730,643 | ₩747,467 | +0.06% | 282 |
|---|
| 2026.01.02 | ₩721,030 | ₩771,021 | ₩716,703 | ₩729,682 | +1.20% | 400 |
|---|
| 2025.12.31 | ₩726,317 | ₩745,064 | ₩696,034 | ₩719,107 | -0.99% | 246 |
|---|
| 2025.12.30 | ₩769,098 | ₩785,538 | ₩719,588 | ₩728,721 | -5.25% | 628 |
|---|
| 2025.12.29 | ₩960,411 | ₩965,026 | ₩759,484 | ₩771,021 | -19.72% | 1.3천 |
|---|
| 2025.12.26 | ₩1,035,399 | ₩1,035,399 | ₩932,532 | ₩932,532 | -9.94% | 461 |
|---|
| 2025.12.24 | ₩1,001,750 | ₩1,056,549 | ₩985,407 | ₩1,056,549 | +5.47% | 356 |
|---|
| 2025.12.23 | ₩1,143,553 | ₩1,154,609 | ₩962,334 | ₩1,005,596 | -12.06% | 1.1천 |
|---|
| 2025.12.22 | ₩1,105,098 | ₩1,151,725 | ₩1,076,738 | ₩1,134,420 | +2.65% | 199 |
|---|
| 2025.12.19 | ₩1,130,574 | ₩1,177,682 | ₩1,116,058 | ₩1,153,647 | +2.04% | 750 |
|---|
| 2025.12.18 | ₩1,088,274 | ₩1,181,719 | ₩1,068,950 | ₩1,168,068 | +7.33% | 1천 |
|---|
| 2025.12.17 | ₩920,034 | ₩1,095,004 | ₩920,034 | ₩1,057,510 | +14.94% | 1.4천 |
|---|
| 2025.12.16 | ₩938,011 | ₩942,145 | ₩905,613 | ₩942,145 | +0.44% | 308 |
|---|
| 2025.12.15 | ₩972,909 | ₩990,695 | ₩887,347 | ₩920,995 | -5.34% | 468 |
|---|
| 2025.12.12 | ₩961,373 | ₩1,083,467 | ₩901,768 | ₩983,484 | +2.30% | 1.4천 |
|---|
| 2025.12.11 | ₩949,836 | ₩1,002,712 | ₩886,386 | ₩971,948 | +2.33% | 678 |
|---|
| 2025.12.10 | ₩1,001,750 | ₩1,091,158 | ₩865,236 | ₩971,948 | -2.98% | 3.7천 |
|---|
| 2025.12.09 | ₩1,056,549 | ₩1,166,145 | ₩1,009,441 | ₩1,166,145 | +10.37% | 2.1만 |
|---|
| 2025.12.08 | ₩1,035,399 | ₩1,075,968 | ₩981,562 | ₩1,014,248 | -2.04% | 200 |
|---|
| 2025.12.05 | ₩1,081,544 | ₩1,123,460 | ₩1,009,441 | ₩1,066,162 | -1.42% | 239 |
|---|
| 2025.12.04 | ₩1,028,669 | ₩1,172,875 | ₩974,832 | ₩1,019,055 | -0.93% | 460 |
|---|
| 2025.12.03 | ₩1,255,553 | ₩1,255,553 | ₩963,296 | ₩1,030,592 | -17.92% | 556 |
|---|
| 2025.12.02 | ₩1,031,553 | ₩1,242,670 | ₩1,015,210 | ₩1,187,103 | +15.08% | 1.7천 |
|---|
| 2025.12.01 | ₩998,866 | ₩1,030,592 | ₩990,214 | ₩1,000,789 | +0.19% | 67 |
|---|
| 2025.11.28 | ₩947,914 | ₩1,023,862 | ₩946,952 | ₩1,012,326 | +6.80% | 58 |
|---|
| 2025.11.26 | ₩948,875 | ₩994,059 | ₩938,300 | ₩976,755 | +2.94% | 139 |
|---|
| 2025.11.25 | ₩888,309 | ₩976,274 | ₩884,463 | ₩970,025 | +9.20% | 239 |
|---|
| 2025.11.24 | ₩879,656 | ₩908,017 | ₩856,583 | ₩888,309 | +0.98% | 56 |
|---|
| 2025.11.21 | ₩909,459 | ₩949,836 | ₩856,583 | ₩893,115 | -1.80% | 103 |
|---|
| 2025.11.20 | ₩916,188 | ₩936,377 | ₩884,463 | ₩894,077 | -2.41% | 244 |
|---|
| 2025.11.19 | ₩937,819 | ₩947,914 | ₩871,004 | ₩903,690 | -3.64% | 218 |
|---|
| 2025.11.18 | ₩923,879 | ₩950,894 | ₩879,656 | ₩927,244 | +0.36% | 228 |
|---|
| 2025.11.17 | ₩864,274 | ₩980,600 | ₩864,274 | ₩908,497 | +5.12% | 457 |
|---|
| 2025.11.14 | ₩904,652 | ₩927,725 | ₩822,935 | ₩903,690 | -0.11% | 401 |
|---|
| 2025.11.13 | ₩936,377 | ₩960,411 | ₩869,081 | ₩927,244 | -0.98% | 214 |
|---|
| 2025.11.12 | ₩971,948 | ₩971,948 | ₩901,768 | ₩947,914 | -2.47% | 506 |
|---|
| 2025.11.11 | ₩963,296 | ₩974,832 | ₩866,197 | ₩964,353 | +0.11% | 646 |
|---|
| 2025.11.10 | ₩941,184 | ₩1,380,531 | ₩941,184 | ₩974,832 | +3.58% | 1.7천 |
|---|
| 2025.11.07 | ₩950,798 | ₩970,987 | ₩810,149 | ₩936,377 | -1.52% | 551 |
|---|
| 2025.11.06 | ₩1,046,935 | ₩1,046,935 | ₩925,802 | ₩951,759 | -9.09% | 161 |
|---|
| 2025.11.05 | ₩1,172,875 | ₩1,194,986 | ₩1,033,476 | ₩1,044,051 | -10.98% | 413 |
|---|
| 2025.11.04 | ₩1,072,892 | ₩1,316,119 | ₩1,041,840 | ₩1,195,948 | +11.47% | 425 |
|---|
| 2025.11.03 | ₩1,169,991 | ₩1,191,141 | ₩975,793 | ₩1,094,042 | -6.49% | 469 |
|---|
| 2025.10.31 | ₩1,585,304 | ₩1,585,304 | ₩1,092,600 | ₩1,163,261 | -26.62% | 756 |
|---|
| 2025.10.30 | ₩1,841,029 | ₩1,841,029 | ₩1,473,785 | ₩1,588,188 | -13.73% | 624 |
|---|
| 2025.10.29 | ₩2,699,535 | ₩2,699,535 | ₩2,195,775 | ₩2,231,346 | -17.34% | 789 |
|---|
| 2025.10.28 | ₩2,187,123 | ₩2,797,595 | ₩2,187,123 | ₩2,797,595 | +27.91% | 706 |
|---|
| 2025.10.27 | ₩1,951,587 | ₩2,302,969 | ₩1,848,720 | ₩2,175,587 | +11.48% | 729 |
|---|
| 2025.10.24 | ₩1,990,042 | ₩2,018,883 | ₩1,816,995 | ₩1,952,548 | -1.88% | 339 |
|---|
| 2025.10.23 | ₩1,744,892 | ₩2,047,724 | ₩1,713,166 | ₩2,007,346 | +15.04% | 738 |
|---|
| 2025.10.22 | ₩1,615,106 | ₩1,871,793 | ₩1,600,686 | ₩1,713,166 | +6.07% | 478 |
|---|
| 2025.10.21 | ₩1,756,428 | ₩1,759,312 | ₩1,326,694 | ₩1,641,063 | -6.57% | 1.1천 |
|---|
| 2025.10.20 | ₩1,664,136 | ₩1,866,025 | ₩1,629,527 | ₩1,788,153 | +7.45% | 156 |
|---|
| 2025.10.17 | ₩1,597,802 | ₩1,672,789 | ₩1,531,467 | ₩1,566,076 | -1.99% | 76 |
|---|
| 2025.10.16 | ₩1,716,050 | ₩1,851,604 | ₩1,499,742 | ₩1,589,149 | -7.39% | 412 |
|---|
| 2025.10.15 | ₩1,675,673 | ₩1,730,471 | ₩1,586,265 | ₩1,678,557 | +0.17% | 67 |
|---|
| 2025.10.14 | ₩1,669,905 | ₩1,767,965 | ₩1,620,875 | ₩1,684,325 | +0.86% | 226 |
|---|
| 2025.10.13 | ₩1,612,222 | ₩1,655,484 | ₩1,528,583 | ₩1,643,947 | +1.97% | 69 |
|---|
| 2025.10.10 | ₩1,615,106 | ₩1,724,703 | ₩1,557,424 | ₩1,557,424 | -3.57% | 259 |
|---|