시장 데이터를 불러오는 중
전체 종목
Ideal Power Inc. - Common Stock 과거 주가
Ideal Power Inc. - Common Stock · IPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ideal Power Inc. - Common Stock · IPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,058 | ₩5,071 | ₩4,803 | ₩4,843 | -4.24% | 23.2만 |
| 2026.10.08 | ₩5,138 | ₩5,339 | ₩4,897 | ₩4,950 | -3.66% | 13.6만 |
| 2026.10.07 | ₩5,245 | ₩5,245 | ₩5,098 | ₩5,192 | -1.02% | 9.4만 |
| 2026.10.06 | ₩5,353 | ₩5,566 | ₩5,299 | ₩5,299 | -1.00% | 6.6만 |
| 2026.10.05 | ₩5,393 | ₩5,397 | ₩5,197 | ₩5,299 | -1.74% | 9만 |
| 2026.10.02 | ₩5,393 | ₩5,635 | ₩5,369 | ₩5,433 | +0.75% | 9.3만 |
| 2026.10.01 | ₩5,353 | ₩5,366 | ₩5,192 | ₩5,326 | -0.50% | 5.4만 |
| 2026.09.30 | ₩5,366 | ₩5,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,272 |
| -1.75% |
| 5.6만 |
| 2026.09.29 | ₩5,272 | ₩5,420 | ₩5,178 | ₩5,326 | +1.02% | 8.9만 |
|---|
| 2026.09.28 | ₩5,339 | ₩5,420 | ₩5,165 | ₩5,299 | -0.75% | 12.9만 |
|---|
| 2026.09.25 | ₩5,286 | ₩5,554 | ₩5,219 | ₩5,406 | +2.28% | 12.5만 |
|---|
| 2026.09.24 | ₩5,380 | ₩5,471 | ₩5,178 | ₩5,232 | -2.74% | 15.1만 |
|---|
| 2026.09.23 | ₩5,715 | ₩5,863 | ₩5,380 | ₩5,447 | -4.69% | 27.4만 |
|---|
| 2026.09.22 | ₩5,822 | ₩6,252 | ₩5,608 | ₩5,715 | -1.84% | 36.5만 |
|---|
| 2026.09.21 | ₩5,474 | ₩5,883 | ₩5,447 | ₩5,728 | +4.66% | 15.8만 |
|---|
| 2026.09.18 | ₩5,353 | ₩5,567 | ₩5,071 | ₩5,406 | +1.00% | 47.6만 |
|---|
| 2026.09.17 | ₩5,420 | ₩5,702 | ₩5,292 | ₩5,299 | -2.23% | 38.8만 |
|---|
| 2026.09.16 | ₩5,702 | ₩5,728 | ₩5,098 | ₩5,219 | -8.47% | 60.8만 |
|---|
| 2026.09.15 | ₩5,769 | ₩5,896 | ₩5,447 | ₩5,635 | -2.33% | 28.4만 |
|---|
| 2026.09.14 | ₩6,279 | ₩6,480 | ₩5,702 | ₩5,836 | -7.05% | 36.2만 |
|---|
| 2026.09.11 | ₩6,587 | ₩6,715 | ₩6,372 | ₩6,426 | -2.44% | 10.3만 |
|---|
| 2026.09.10 | ₩6,372 | ₩6,842 | ₩6,372 | ₩6,466 | +1.47% | 13.6만 |
|---|
| 2026.09.09 | ₩6,641 | ₩6,728 | ₩6,507 | ₩6,533 | -1.62% | 5.7만 |
|---|
| 2026.09.08 | ₩6,614 | ₩6,943 | ₩6,507 | ₩6,654 | +0.61% | 17.8만 |
|---|
| 2026.09.04 | ₩6,346 | ₩6,882 | ₩6,305 | ₩6,466 | +1.90% | 18.5만 |
|---|
| 2026.09.03 | ₩6,627 | ₩6,627 | ₩6,265 | ₩6,265 | -5.47% | 7.5만 |
|---|
| 2026.09.02 | ₩6,346 | ₩6,621 | ₩6,332 | ₩6,560 | +3.38% | 8.5만 |
|---|
| 2026.09.01 | ₩6,372 | ₩6,533 | ₩6,238 | ₩6,359 | -0.21% | 7.6만 |
|---|
| 2026.08.31 | ₩6,305 | ₩6,614 | ₩6,238 | ₩6,574 | +4.26% | 12만 |
|---|
| 2026.08.28 | ₩6,600 | ₩6,600 | ₩6,104 | ₩6,292 | -4.67% | 14.9만 |
|---|
| 2026.08.27 | ₩6,775 | ₩6,949 | ₩6,332 | ₩6,654 | -1.78% | 12.8만 |
|---|
| 2026.08.26 | ₩6,292 | ₩6,694 | ₩6,292 | ₩6,547 | +4.05% | 10만 |
|---|
| 2026.08.25 | ₩6,305 | ₩6,453 | ₩6,104 | ₩6,305 | 0.00% | 14.4만 |
|---|
| 2026.08.24 | ₩6,386 | ₩6,386 | ₩5,903 | ₩6,238 | -2.31% | 15.6만 |
|---|
| 2026.08.21 | ₩6,507 | ₩6,607 | ₩6,359 | ₩6,372 | -2.06% | 6.4만 |
|---|
| 2026.08.20 | ₩7,016 | ₩7,151 | ₩6,386 | ₩6,426 | -8.41% | 19.6만 |
|---|
| 2026.08.19 | ₩6,735 | ₩7,070 | ₩6,305 | ₩7,016 | +4.18% | 26.8만 |
|---|
| 2026.08.18 | ₩6,748 | ₩6,855 | ₩6,413 | ₩6,574 | -2.58% | 28.3만 |
|---|
| 2026.08.17 | ₩7,043 | ₩7,191 | ₩6,668 | ₩6,976 | -0.95% | 31.6만 |
|---|
| 2026.08.14 | ₩5,742 | ₩7,177 | ₩5,594 | ₩7,016 | +22.20% | 71.6만 |
|---|
| 2026.08.13 | ₩6,386 | ₩7,043 | ₩5,554 | ₩5,715 | -10.50% | 54.8만 |
|---|
| 2026.08.12 | ₩5,822 | ₩5,876 | ₩5,594 | ₩5,876 | +0.92% | 30.3만 |
|---|
| 2026.08.11 | ₩5,849 | ₩5,955 | ₩5,594 | ₩5,635 | -3.67% | 15.3만 |
|---|
| 2026.08.10 | ₩6,118 | ₩6,171 | ₩5,688 | ₩5,809 | -5.04% | 18.3만 |
|---|
| 2026.08.07 | ₩5,849 | ₩6,439 | ₩5,635 | ₩6,064 | +3.67% | 13.7만 |
|---|
| 2026.08.06 | ₩5,541 | ₩5,903 | ₩5,406 | ₩5,728 | +3.39% | 11.1만 |
|---|
| 2026.08.05 | ₩5,406 | ₩5,769 | ₩5,377 | ₩5,621 | +3.97% | 23.9만 |
|---|
| 2026.08.04 | ₩5,299 | ₩5,594 | ₩5,192 | ₩5,487 | +3.54% | 11.1만 |
|---|
| 2026.08.03 | ₩4,937 | ₩5,245 | ₩4,937 | ₩5,192 | +5.16% | 6.4만 |
|---|
| 2026.07.31 | ₩5,058 | ₩5,152 | ₩4,789 | ₩4,964 | -1.86% | 11.7만 |
|---|
| 2026.07.30 | ₩4,588 | ₩4,991 | ₩4,575 | ₩4,977 | +8.48% | 10.6만 |
|---|
| 2026.07.29 | ₩5,004 | ₩5,152 | ₩4,400 | ₩4,494 | -10.19% | 27.7만 |
|---|
| 2026.07.28 | ₩5,152 | ₩5,152 | ₩4,777 | ₩5,044 | -2.08% | 12.6만 |
|---|
| 2026.07.27 | ₩5,366 | ₩5,554 | ₩5,152 | ₩5,272 | -1.75% | 5.7만 |
|---|
| 2026.07.24 | ₩5,487 | ₩5,487 | ₩5,141 | ₩5,339 | -2.69% | 7.5만 |
|---|
| 2026.07.23 | ₩5,447 | ₩5,588 | ₩5,266 | ₩5,487 | +0.74% | 13.7만 |
|---|
| 2026.07.22 | ₩5,567 | ₩5,777 | ₩5,460 | ₩5,500 | -1.20% | 8.1만 |
|---|
| 2026.07.21 | ₩5,500 | ₩5,755 | ₩5,487 | ₩5,661 | +2.93% | 9.9만 |
|---|
| 2026.07.20 | ₩5,581 | ₩5,635 | ₩5,393 | ₩5,447 | -2.40% | 7.6만 |
|---|
| 2026.07.17 | ₩5,366 | ₩5,735 | ₩5,219 | ₩5,487 | +2.25% | 12.3만 |
|---|
| 2026.07.16 | ₩5,876 | ₩5,876 | ₩5,608 | ₩5,661 | -3.65% | 15.7만 |
|---|
| 2026.07.15 | ₩5,970 | ₩6,064 | ₩5,635 | ₩6,037 | +1.12% | 13.7만 |
|---|
| 2026.07.14 | ₩6,332 | ₩6,627 | ₩5,366 | ₩5,916 | -6.57% | 41만 |
|---|
| 2026.07.13 | ₩5,930 | ₩6,305 | ₩5,930 | ₩6,265 | +5.66% | 30.5만 |
|---|
| 2026.07.10 | ₩6,158 | ₩6,279 | ₩5,943 | ₩6,131 | -0.44% | 14.6만 |
|---|
| 2026.07.09 | ₩6,305 | ₩6,513 | ₩6,185 | ₩6,211 | -1.49% | 9.5만 |
|---|
| 2026.07.08 | ₩6,091 | ₩6,252 | ₩5,849 | ₩6,252 | +2.64% | 13.5만 |
|---|
| 2026.07.07 | ₩6,574 | ₩6,574 | ₩5,970 | ₩6,198 | -5.71% | 22.2만 |
|---|
| 2026.07.06 | ₩6,775 | ₩7,177 | ₩6,600 | ₩6,641 | -1.98% | 17.1만 |
|---|
| 2026.07.02 | ₩7,432 | ₩7,633 | ₩6,627 | ₩6,761 | -9.03% | 27.2만 |
|---|
| 2026.07.01 | ₩7,043 | ₩7,526 | ₩6,748 | ₩7,365 | +4.57% | 22.8만 |
|---|
| 2026.06.30 | ₩7,151 | ₩7,446 | ₩6,862 | ₩7,191 | +0.56% | 30.9만 |
|---|
| 2026.06.29 | ₩6,882 | ₩7,298 | ₩6,633 | ₩7,124 | +3.51% | 24.2만 |
|---|
| 2026.06.26 | ₩6,500 | ₩6,949 | ₩6,399 | ₩6,882 | +5.88% | 25.2만 |
|---|
| 2026.06.25 | ₩7,151 | ₩7,312 | ₩6,614 | ₩6,788 | -5.07% | 31.8만 |
|---|
| 2026.06.24 | ₩7,432 | ₩7,647 | ₩6,835 | ₩7,057 | -5.05% | 46.6만 |
|---|
| 2026.06.23 | ₩7,379 | ₩8,492 | ₩7,379 | ₩7,499 | +1.64% | 36.5만 |
|---|
| 2026.06.22 | ₩8,170 | ₩8,318 | ₩7,794 | ₩7,902 | -3.28% | 27.5만 |
|---|
| 2026.06.18 | ₩7,727 | ₩8,157 | ₩7,392 | ₩8,103 | +4.86% | 67.3만 |
|---|
| 2026.06.17 | ₩7,794 | ₩8,076 | ₩7,526 | ₩7,660 | -1.72% | 36만 |
|---|
| 2026.06.16 | ₩8,345 | ₩8,700 | ₩7,585 | ₩7,647 | -8.36% | 32.5만 |
|---|
| 2026.06.15 | ₩8,680 | ₩8,935 | ₩7,781 | ₩8,345 | -3.86% | 74.1만 |
|---|
| 2026.06.12 | ₩8,049 | ₩8,720 | ₩7,788 | ₩8,184 | +1.67% | 45.9만 |
|---|
| 2026.06.11 | ₩7,821 | ₩8,224 | ₩7,627 | ₩7,969 | +1.89% | 36.7만 |
|---|
| 2026.06.10 | ₩7,513 | ₩8,090 | ₩7,472 | ₩7,754 | +3.21% | 37.7만 |
|---|
| 2026.06.09 | ₩8,210 | ₩8,318 | ₩7,137 | ₩7,674 | -6.54% | 101.2만 |
|---|
| 2026.06.08 | ₩9,230 | ₩9,632 | ₩7,982 | ₩8,023 | -13.08% | 171만 |
|---|
| 2026.06.05 | ₩9,606 | ₩9,631 | ₩7,908 | ₩8,090 | -15.78% | 93만 |
|---|
| 2026.06.04 | ₩9,471 | ₩10,384 | ₩9,230 | ₩9,941 | +4.96% | 60.3만 |
|---|
| 2026.06.03 | ₩10,142 | ₩10,652 | ₩9,538 | ₩10,008 | -1.32% | 75.7만 |
|---|
| 2026.06.02 | ₩9,981 | ₩10,974 | ₩9,793 | ₩10,250 | +2.69% | 97.4만 |
|---|
| 2026.06.01 | ₩10,196 | ₩10,585 | ₩9,284 | ₩9,793 | -3.95% | 138.2만 |
|---|
| 2026.05.29 | ₩11,135 | ₩11,940 | ₩9,598 | ₩9,981 | -10.36% | 171.5만 |
|---|
| 2026.05.28 | ₩12,101 | ₩12,128 | ₩10,303 | ₩10,759 | -11.09% | 230.9만 |
|---|
| 2026.05.27 | ₩11,873 | ₩12,477 | ₩10,397 | ₩12,061 | +1.58% | 873.3만 |
|---|
| 2026.05.26 | ₩8,720 | ₩10,585 | ₩8,586 | ₩9,284 | +6.46% | 274.8만 |
|---|
| 2026.05.22 | ₩9,297 | ₩9,372 | ₩7,647 | ₩7,687 | -17.32% | 95.8만 |
|---|
| 2026.05.21 | ₩7,639 | ₩9,391 | ₩7,325 | ₩9,230 | +20.83% | 82.5만 |
|---|
| 2026.05.20 | ₩8,090 | ₩8,412 | ₩7,513 | ₩7,701 | -4.81% | 53.4만 |
|---|
| 2026.05.19 | ₩7,633 | ₩8,318 | ₩7,444 | ₩8,090 | +5.98% | 44.8만 |
|---|
| 2026.05.18 | ₩8,398 | ₩8,418 | ₩7,392 | ₩7,741 | -7.83% | 64.4만 |
|---|
| 2026.05.15 | ₩8,291 | ₩8,666 | ₩6,976 | ₩8,210 | -0.97% | 171.5만 |
|---|
| 2026.05.14 | ₩7,218 | ₩10,129 | ₩7,124 | ₩9,901 | +37.17% | 235.7만 |
|---|
| 2026.05.13 | ₩7,472 | ₩7,780 | ₩6,855 | ₩7,218 | -3.41% | 50.5만 |
|---|
| 2026.05.12 | ₩7,768 | ₩8,210 | ₩6,979 | ₩7,312 | -5.87% | 47.9만 |
|---|
| 2026.05.11 | ₩5,943 | ₩8,009 | ₩5,779 | ₩7,714 | +29.80% | 90.2만 |
|---|
| 2026.05.08 | ₩6,292 | ₩6,346 | ₩5,782 | ₩5,889 | -6.40% | 19.4만 |
|---|
| 2026.05.07 | ₩6,399 | ₩6,909 | ₩5,916 | ₩6,185 | -3.35% | 24.1만 |
|---|
| 2026.05.06 | ₩6,694 | ₩6,708 | ₩6,037 | ₩6,346 | -5.21% | 29.9만 |
|---|
| 2026.05.05 | ₩5,889 | ₩7,043 | ₩5,541 | ₩6,520 | +10.71% | 57.8만 |
|---|
| 2026.05.04 | ₩4,897 | ₩6,185 | ₩4,856 | ₩5,863 | +19.73% | 48.3만 |
|---|
| 2026.05.01 | ₩5,111 | ₩5,216 | ₩4,722 | ₩5,044 | -1.31% | 24.5만 |
|---|
| 2026.04.30 | ₩5,272 | ₩5,635 | ₩5,044 | ₩5,125 | -2.80% | 22.9만 |
|---|
| 2026.04.29 | ₩5,165 | ₩5,252 | ₩4,695 | ₩5,111 | -1.04% | 19.7만 |
|---|
| 2026.04.28 | ₩5,366 | ₩5,500 | ₩4,991 | ₩5,125 | -4.50% | 24.9만 |
|---|
| 2026.04.27 | ₩6,493 | ₩6,560 | ₩5,353 | ₩5,554 | -14.46% | 81.6만 |
|---|
| 2026.04.24 | ₩5,299 | ₩6,936 | ₩4,964 | ₩6,037 | +13.92% | 171.1만 |
|---|
| 2026.04.23 | ₩5,500 | ₩5,635 | ₩4,682 | ₩5,111 | -7.07% | 56.7만 |
|---|
| 2026.04.22 | ₩4,400 | ₩5,487 | ₩4,400 | ₩5,232 | +18.90% | 105만 |
|---|
| 2026.04.21 | ₩4,454 | ₩4,897 | ₩4,172 | ₩4,219 | -5.27% | 4.3만 |
|---|
| 2026.04.20 | ₩4,615 | ₩5,098 | ₩4,212 | ₩4,226 | -8.43% | 31.8만 |
|---|
| 2026.04.17 | ₩4,494 | ₩5,031 | ₩4,494 | ₩4,669 | +3.88% | 15.1만 |
|---|
| 2026.04.16 | ₩4,373 | ₩4,427 | ₩4,280 | ₩4,427 | +1.23% | 6.2만 |
|---|
| 2026.04.15 | ₩3,971 | ₩4,494 | ₩3,971 | ₩4,280 | +7.77% | 9.3만 |
|---|
| 2026.04.14 | ₩4,011 | ₩4,025 | ₩3,797 | ₩3,877 | -3.34% | 8.2만 |
|---|
| 2026.04.13 | ₩3,730 | ₩3,998 | ₩3,689 | ₩3,877 | +3.96% | 6만 |
|---|
| 2026.04.10 | ₩3,964 | ₩4,105 | ₩3,715 | ₩3,730 | -5.92% | 8.8만 |
|---|
| 2026.04.09 | ₩3,917 | ₩4,105 | ₩3,891 | ₩3,998 | +2.05% | 7.5만 |
|---|
| 2026.04.08 | ₩4,052 | ₩4,132 | ₩3,770 | ₩3,931 | -2.98% | 4.1만 |
|---|
| 2026.04.07 | ₩4,145 | ₩4,347 | ₩3,689 | ₩3,743 | -9.71% | 5.9만 |
|---|
| 2026.04.06 | ₩4,119 | ₩4,333 | ₩4,119 | ₩4,199 | +1.95% | 3.3만 |
|---|
| 2026.04.02 | ₩3,864 | ₩4,255 | ₩3,810 | ₩4,105 | +6.25% | 2.4만 |
|---|
| 2026.04.01 | ₩3,877 | ₩4,052 | ₩3,831 | ₩3,944 | +1.73% | 4.6만 |
|---|
| 2026.03.31 | ₩3,743 | ₩4,038 | ₩3,743 | ₩3,797 | +1.43% | 3.5만 |
|---|
| 2026.03.30 | ₩3,958 | ₩4,078 | ₩3,555 | ₩3,595 | -9.15% | 8.6만 |
|---|
| 2026.03.27 | ₩4,105 | ₩4,159 | ₩3,864 | ₩3,864 | -5.88% | 6만 |
|---|
| 2026.03.26 | ₩4,105 | ₩4,360 | ₩4,105 | ₩4,172 | +1.63% | 4만 |
|---|
| 2026.03.25 | ₩4,092 | ₩4,360 | ₩4,092 | ₩4,145 | +1.31% | 2.8만 |
|---|
| 2026.03.24 | ₩4,293 | ₩4,588 | ₩4,065 | ₩4,065 | -5.31% | 3.4만 |
|---|
| 2026.03.23 | ₩4,199 | ₩4,360 | ₩4,145 | ₩4,280 | +1.92% | 1.8만 |
|---|
| 2026.03.20 | ₩4,266 | ₩4,280 | ₩4,025 | ₩4,226 | -0.94% | 5.4만 |
|---|
| 2026.03.19 | ₩4,145 | ₩4,253 | ₩4,132 | ₩4,159 | +0.32% | 1.6만 |
|---|
| 2026.03.18 | ₩4,347 | ₩4,537 | ₩4,212 | ₩4,212 | -3.09% | 4.6만 |
|---|
| 2026.03.17 | ₩4,293 | ₩4,427 | ₩4,226 | ₩4,347 | +1.25% | 1.7만 |
|---|
| 2026.03.16 | ₩4,441 | ₩4,588 | ₩4,239 | ₩4,306 | -3.02% | 3.3만 |
|---|
| 2026.03.13 | ₩4,588 | ₩5,017 | ₩4,226 | ₩4,239 | -7.60% | 5.7만 |
|---|
| 2026.03.12 | ₩4,695 | ₩4,937 | ₩4,508 | ₩4,588 | -2.29% | 5.8만 |
|---|
| 2026.03.11 | ₩4,682 | ₩4,910 | ₩4,534 | ₩4,695 | +0.29% | 6.7만 |
|---|
| 2026.03.10 | ₩4,454 | ₩4,763 | ₩4,293 | ₩4,588 | +3.01% | 9.8만 |
|---|
| 2026.03.09 | ₩4,400 | ₩4,816 | ₩4,306 | ₩4,441 | +0.91% | 7.6만 |
|---|
| 2026.03.06 | ₩4,508 | ₩4,642 | ₩4,434 | ₩4,494 | -0.30% | 5.5만 |
|---|
| 2026.03.05 | ₩4,467 | ₩4,615 | ₩4,427 | ₩4,534 | +1.50% | 2만 |
|---|
| 2026.03.04 | ₩4,400 | ₩4,561 | ₩4,280 | ₩4,427 | +0.61% | 1.5만 |
|---|
| 2026.03.03 | ₩4,615 | ₩4,615 | ₩4,199 | ₩4,327 | -6.25% | 5.1만 |
|---|
| 2026.03.02 | ₩4,776 | ₩4,944 | ₩4,508 | ₩4,682 | -1.97% | 7.2만 |
|---|
| 2026.02.27 | ₩4,964 | ₩5,702 | ₩4,602 | ₩4,809 | -3.11% | 23.1만 |
|---|
| 2026.02.26 | ₩4,655 | ₩5,244 | ₩4,655 | ₩4,950 | +6.34% | 29.6만 |
|---|
| 2026.02.25 | ₩4,038 | ₩4,642 | ₩4,038 | ₩4,333 | +7.31% | 5.6만 |
|---|
| 2026.02.24 | ₩3,716 | ₩4,119 | ₩3,508 | ₩3,998 | +7.58% | 27만 |
|---|
| 2026.02.23 | ₩4,749 | ₩4,769 | ₩4,212 | ₩4,373 | -7.91% | 12.3만 |
|---|
| 2026.02.20 | ₩4,387 | ₩4,987 | ₩4,387 | ₩4,789 | +9.17% | 10.5만 |
|---|
| 2026.02.19 | ₩4,467 | ₩4,709 | ₩3,995 | ₩4,400 | -1.50% | 10.1만 |
|---|
| 2026.02.18 | ₩4,508 | ₩4,763 | ₩4,427 | ₩4,441 | -1.49% | 1.2만 |
|---|
| 2026.02.17 | ₩4,441 | ₩4,655 | ₩4,239 | ₩4,494 | +1.21% | 3.6만 |
|---|
| 2026.02.13 | ₩4,212 | ₩4,809 | ₩4,212 | ₩4,441 | +5.41% | 4.4만 |
|---|
| 2026.02.12 | ₩4,373 | ₩4,695 | ₩4,119 | ₩4,199 | -3.99% | 5.7만 |
|---|
| 2026.02.11 | ₩5,111 | ₩5,178 | ₩3,944 | ₩4,347 | -14.96% | 23.2만 |
|---|
| 2026.02.10 | ₩5,165 | ₩5,353 | ₩5,071 | ₩5,085 | -1.56% | 3.1만 |
|---|
| 2026.02.09 | ₩5,339 | ₩5,464 | ₩5,098 | ₩5,205 | -2.51% | 4.7만 |
|---|
| 2026.02.06 | ₩5,152 | ₩5,581 | ₩5,071 | ₩5,380 | +4.43% | 3.7만 |
|---|
| 2026.02.05 | ₩5,138 | ₩5,521 | ₩4,803 | ₩5,071 | -1.31% | 5.8만 |
|---|
| 2026.02.04 | ₩6,050 | ₩6,108 | ₩5,178 | ₩5,245 | -13.30% | 8.7만 |
|---|
| 2026.02.03 | ₩7,043 | ₩7,310 | ₩6,037 | ₩6,091 | -13.52% | 23.7만 |
|---|
| 2026.02.02 | ₩6,748 | ₩7,310 | ₩6,708 | ₩6,963 | +3.18% | 24.1만 |
|---|
| 2026.01.30 | ₩6,466 | ₩6,842 | ₩6,206 | ₩6,755 | +4.46% | 11.7만 |
|---|
| 2026.01.29 | ₩6,118 | ₩6,641 | ₩6,050 | ₩6,560 | +7.24% | 14.8만 |
|---|
| 2026.01.28 | ₩5,943 | ₩6,344 | ₩5,822 | ₩6,131 | +3.16% | 11.7만 |
|---|
| 2026.01.27 | ₩4,897 | ₩6,668 | ₩4,709 | ₩5,997 | +22.47% | 80만 |
|---|
| 2026.01.26 | ₩5,286 | ₩5,310 | ₩4,843 | ₩4,843 | -8.38% | 5.9만 |
|---|
| 2026.01.23 | ₩5,313 | ₩5,516 | ₩5,044 | ₩5,326 | +0.25% | 11.2만 |
|---|
| 2026.01.22 | ₩5,219 | ₩5,702 | ₩5,219 | ₩5,380 | +3.08% | 15.6만 |
|---|
| 2026.01.21 | ₩5,017 | ₩5,299 | ₩4,964 | ₩5,111 | +1.87% | 6.6만 |
|---|
| 2026.01.20 | ₩5,353 | ₩5,688 | ₩4,946 | ₩5,031 | -6.02% | 17.6만 |
|---|
| 2026.01.16 | ₩4,481 | ₩5,071 | ₩4,481 | ₩5,071 | +13.17% | 14만 |
|---|
| 2026.01.15 | ₩4,763 | ₩4,763 | ₩4,226 | ₩4,333 | -9.01% | 8.4만 |
|---|
| 2026.01.14 | ₩4,924 | ₩5,252 | ₩4,628 | ₩4,682 | -4.90% | 5만 |
|---|
| 2026.01.13 | ₩5,313 | ₩5,313 | ₩4,736 | ₩4,964 | -6.57% | 10.3만 |
|---|
| 2026.01.12 | ₩4,736 | ₩6,131 | ₩4,736 | ₩5,219 | +10.20% | 32.3만 |
|---|
| 2026.01.09 | ₩4,763 | ₩4,932 | ₩4,649 | ₩4,695 | -1.41% | 1.9만 |
|---|
| 2026.01.08 | ₩4,602 | ₩4,749 | ₩4,494 | ₩4,628 | +0.58% | 3.2만 |
|---|
| 2026.01.07 | ₩4,580 | ₩4,749 | ₩4,561 | ₩4,615 | +0.76% | 6.2천 |
|---|
| 2026.01.06 | ₩4,709 | ₩4,910 | ₩4,467 | ₩4,561 | -3.13% | 3.6만 |
|---|
| 2026.01.05 | ₩4,615 | ₩4,870 | ₩4,367 | ₩4,682 | +1.45% | 4.5만 |
|---|
| 2026.01.02 | ₩4,065 | ₩4,561 | ₩3,797 | ₩4,427 | +8.91% | 3.5만 |
|---|
| 2025.12.31 | ₩3,877 | ₩4,145 | ₩3,703 | ₩4,145 | +6.92% | 10.5만 |
|---|
| 2025.12.30 | ₩3,917 | ₩4,065 | ₩3,756 | ₩3,924 | +0.17% | 8.2만 |
|---|
| 2025.12.29 | ₩4,347 | ₩4,390 | ₩3,703 | ₩3,891 | -10.49% | 10.8만 |
|---|
| 2025.12.26 | ₩4,293 | ₩4,434 | ₩4,227 | ₩4,347 | +1.25% | 1.6만 |
|---|
| 2025.12.24 | ₩4,513 | ₩4,513 | ₩4,253 | ₩4,253 | -5.77% | 4.5천 |
|---|
| 2025.12.23 | ₩4,145 | ₩4,347 | ₩4,025 | ₩4,347 | +4.85% | 3만 |
|---|
| 2025.12.22 | ₩4,186 | ₩4,241 | ₩3,917 | ₩4,132 | -1.28% | 5.9만 |
|---|
| 2025.12.19 | ₩4,441 | ₩4,441 | ₩4,105 | ₩4,159 | -6.34% | 12.2만 |
|---|
| 2025.12.18 | ₩4,478 | ₩4,628 | ₩4,347 | ₩4,400 | -1.74% | 3.6만 |
|---|
| 2025.12.17 | ₩4,695 | ₩4,695 | ₩4,373 | ₩4,441 | -5.43% | 3.7만 |
|---|
| 2025.12.16 | ₩5,098 | ₩5,138 | ₩4,588 | ₩4,682 | -8.16% | 4.4만 |
|---|
| 2025.12.15 | ₩5,702 | ₩5,702 | ₩5,111 | ₩5,165 | -9.41% | 5.4만 |
|---|
| 2025.12.12 | ₩5,769 | ₩5,997 | ₩5,635 | ₩5,635 | -2.33% | 4.6만 |
|---|
| 2025.12.11 | ₩5,769 | ₩6,037 | ₩5,567 | ₩5,789 | +0.35% | 6.3만 |
|---|
| 2025.12.10 | ₩5,635 | ₩5,957 | ₩5,439 | ₩5,809 | +3.10% | 5.1만 |
|---|
| 2025.12.09 | ₩5,608 | ₩5,749 | ₩5,495 | ₩5,621 | +0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩5,232 | ₩6,010 | ₩5,232 | ₩5,594 | +6.92% | 12.4만 |
|---|
| 2025.12.05 | ₩4,897 | ₩5,433 | ₩4,856 | ₩5,232 | +6.85% | 9만 |
|---|
| 2025.12.04 | ₩4,467 | ₩5,380 | ₩4,454 | ₩4,863 | +8.86% | 9만 |
|---|
| 2025.12.03 | ₩4,628 | ₩4,695 | ₩4,105 | ₩4,481 | -3.19% | 36.3만 |
|---|
| 2025.12.02 | ₩4,803 | ₩5,137 | ₩4,454 | ₩4,561 | -5.03% | 7.3만 |
|---|
| 2025.12.01 | ₩5,138 | ₩5,299 | ₩4,709 | ₩4,709 | -8.36% | 5.7만 |
|---|
| 2025.11.28 | ₩5,299 | ₩5,406 | ₩5,031 | ₩5,031 | -5.06% | 4.1만 |
|---|
| 2025.11.26 | ₩5,232 | ₩5,447 | ₩5,017 | ₩5,272 | +0.77% | 2.6만 |
|---|
| 2025.11.25 | ₩5,098 | ₩5,232 | ₩5,017 | ₩5,219 | +2.37% | 9.8천 |
|---|
| 2025.11.24 | ₩4,870 | ₩5,083 | ₩4,863 | ₩4,991 | +2.48% | 3.6만 |
|---|
| 2025.11.21 | ₩4,991 | ₩5,004 | ₩4,742 | ₩4,830 | -3.23% | 3.4만 |
|---|
| 2025.11.20 | ₩5,044 | ₩5,172 | ₩4,964 | ₩4,964 | -1.60% | 4.5만 |
|---|
| 2025.11.19 | ₩4,991 | ₩5,299 | ₩4,858 | ₩5,011 | +0.40% | 4.2만 |
|---|
| 2025.11.18 | ₩4,977 | ₩5,122 | ₩4,937 | ₩4,991 | +0.27% | 3.4만 |
|---|
| 2025.11.17 | ₩5,393 | ₩5,512 | ₩4,964 | ₩4,977 | -7.71% | 8.3만 |
|---|
| 2025.11.14 | ₩5,353 | ₩5,792 | ₩5,098 | ₩5,460 | +2.01% | 8.5만 |
|---|
| 2025.11.13 | ₩6,775 | ₩6,835 | ₩4,870 | ₩4,977 | -26.53% | 12.5만 |
|---|
| 2025.11.12 | ₩6,305 | ₩6,802 | ₩5,487 | ₩6,802 | +7.87% | 20.1만 |
|---|
| 2025.11.11 | ₩6,641 | ₩6,881 | ₩6,118 | ₩6,211 | -6.46% | 17.5만 |
|---|
| 2025.11.10 | ₩6,694 | ₩6,855 | ₩6,587 | ₩6,761 | +1.00% | 2.6만 |
|---|
| 2025.11.07 | ₩6,668 | ₩6,761 | ₩6,441 | ₩6,761 | +1.41% | 5만 |
|---|
| 2025.11.06 | ₩6,614 | ₩6,775 | ₩6,519 | ₩6,775 | +2.43% | 2.4만 |
|---|
| 2025.11.05 | ₩6,641 | ₩6,662 | ₩6,507 | ₩6,614 | -0.40% | 3만 |
|---|
| 2025.11.04 | ₩6,869 | ₩7,057 | ₩6,265 | ₩6,513 | -5.18% | 6.8만 |
|---|
| 2025.11.03 | ₩7,231 | ₩7,745 | ₩6,694 | ₩6,956 | -3.80% | 10.7만 |
|---|
| 2025.10.31 | ₩7,419 | ₩7,540 | ₩7,191 | ₩7,526 | +1.45% | 1.9만 |
|---|
| 2025.10.30 | ₩7,043 | ₩7,723 | ₩7,043 | ₩7,472 | +6.10% | 6.3만 |
|---|
| 2025.10.29 | ₩7,432 | ₩7,593 | ₩7,083 | ₩7,083 | -4.69% | 2.8만 |
|---|
| 2025.10.28 | ₩7,499 | ₩7,580 | ₩7,298 | ₩7,513 | +0.18% | 1.6만 |
|---|
| 2025.10.27 | ₩7,647 | ₩7,794 | ₩7,405 | ₩7,499 | -1.93% | 2.5만 |
|---|
| 2025.10.24 | ₩7,580 | ₩7,741 | ₩7,285 | ₩7,607 | +0.35% | 5만 |
|---|
| 2025.10.23 | ₩7,446 | ₩7,526 | ₩7,325 | ₩7,459 | +0.18% | 2.7만 |
|---|
| 2025.10.22 | ₩7,312 | ₩7,526 | ₩7,312 | ₩7,405 | +1.28% | 1.7만 |
|---|
| 2025.10.21 | ₩7,553 | ₩7,925 | ₩7,312 | ₩7,432 | -1.60% | 4.9만 |
|---|
| 2025.10.20 | ₩7,647 | ₩7,982 | ₩7,467 | ₩7,580 | -0.88% | 5만 |
|---|
| 2025.10.17 | ₩6,949 | ₩7,714 | ₩6,949 | ₩7,701 | +10.81% | 6.2만 |
|---|
| 2025.10.16 | ₩7,097 | ₩7,231 | ₩6,761 | ₩6,936 | -2.27% | 9.9만 |
|---|
| 2025.10.15 | ₩6,922 | ₩7,258 | ₩6,775 | ₩7,043 | +1.74% | 13만 |
|---|
| 2025.10.14 | ₩6,574 | ₩7,000 | ₩6,470 | ₩6,782 | +3.16% | 8.3만 |
|---|
| 2025.10.13 | ₩6,520 | ₩7,043 | ₩6,198 | ₩6,607 | +1.34% | 10.5만 |
|---|
| 2025.10.10 | ₩6,775 | ₩7,285 | ₩6,466 | ₩6,600 | -2.57% | 9.4만 |
|---|