시장 데이터를 불러오는 중
전체 종목
임핀지 과거 주가
Impinj, Inc. - Common Stock · PI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Impinj, Inc. - Common Stock · PI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩249,145 | ₩254,616 | ₩246,554 | ₩253,327 | +1.68% | 23.3만 |
| 2026.10.08 | ₩253,327 | ₩254,489 | ₩243,120 | ₩245,071 | -3.26% | 38.8만 |
| 2026.10.07 | ₩241,611 | ₩256,760 | ₩241,611 | ₩255,210 | +5.63% | 41.3만 |
| 2026.10.06 | ₩250,535 | ₩252,913 | ₩245,846 | ₩246,019 | -1.80% | 23.4만 |
| 2026.10.05 | ₩253,019 | ₩253,808 | ₩246,046 | ₩247,395 | -2.22% | 54.2만 |
| 2026.10.02 | ₩254,315 | ₩257,354 | ₩251,136 | ₩253,300 | -0.40% | 47.9만 |
| 2026.10.01 | ₩241,170 | ₩248,110 | ₩237,650 | ₩245,632 | +1.85% | 35만 |
| 2026.09.30 | ₩237,363 | ₩244,964 | ₩235,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,514 |
| +0.91% |
| 34.4만 |
| 2026.09.29 | ₩239,126 | ₩241,664 | ₩234,584 | ₩235,720 | -1.42% | 21.5만 |
|---|
| 2026.09.28 | ₩234,437 | ₩240,916 | ₩233,489 | ₩236,294 | +0.79% | 37.1만 |
|---|
| 2026.09.25 | ₩237,777 | ₩242,292 | ₩235,243 | ₩238,164 | +0.16% | 35.6만 |
|---|
| 2026.09.24 | ₩234,437 | ₩237,309 | ₩230,309 | ₩235,880 | +0.62% | 34.4만 |
|---|
| 2026.09.23 | ₩241,023 | ₩241,985 | ₩231,672 | ₩236,721 | -1.78% | 59만 |
|---|
| 2026.09.22 | ₩246,474 | ₩249,359 | ₩241,905 | ₩242,800 | -1.49% | 81.4만 |
|---|
| 2026.09.21 | ₩246,086 | ₩248,103 | ₩242,185 | ₩245,866 | -0.09% | 22.6만 |
|---|
| 2026.09.18 | ₩243,521 | ₩244,924 | ₩240,943 | ₩242,105 | -0.58% | 57.7만 |
|---|
| 2026.09.17 | ₩244,056 | ₩245,124 | ₩239,126 | ₩240,101 | -1.62% | 36만 |
|---|
| 2026.09.16 | ₩234,517 | ₩244,216 | ₩232,687 | ₩237,242 | +1.16% | 36.1만 |
|---|
| 2026.09.15 | ₩231,458 | ₩235,279 | ₩227,584 | ₩232,968 | +0.65% | 35.5만 |
|---|
| 2026.09.14 | ₩228,252 | ₩244,387 | ₩227,103 | ₩231,231 | +1.31% | 47.8만 |
|---|
| 2026.09.11 | ₩233,128 | ₩244,229 | ₩233,128 | ₩236,214 | +1.32% | 46.2만 |
|---|
| 2026.09.10 | ₩215,307 | ₩233,783 | ₩215,307 | ₩229,494 | +6.59% | 27.8만 |
|---|
| 2026.09.09 | ₩224,458 | ₩232,674 | ₩215,935 | ₩220,023 | -1.98% | 39만 |
|---|
| 2026.09.08 | ₩231,044 | ₩235,452 | ₩229,080 | ₩229,534 | -0.65% | 53.8만 |
|---|
| 2026.09.04 | ₩235,586 | ₩237,149 | ₩225,834 | ₩230,536 | -2.14% | 29.4만 |
|---|
| 2026.09.03 | ₩234,223 | ₩235,078 | ₩228,132 | ₩233,929 | -0.13% | 39.3만 |
|---|
| 2026.09.02 | ₩225,206 | ₩238,391 | ₩225,206 | ₩233,849 | +3.84% | 38만 |
|---|
| 2026.09.01 | ₩227,384 | ₩229,748 | ₩219,916 | ₩224,685 | -1.19% | 30.9만 |
|---|
| 2026.08.31 | ₩229,775 | ₩234,637 | ₩224,191 | ₩232,874 | +1.35% | 33.2만 |
|---|
| 2026.08.28 | ₩224,177 | ₩239,861 | ₩222,441 | ₩227,183 | +1.34% | 35.6만 |
|---|
| 2026.08.27 | ₩215,574 | ₩224,765 | ₩214,612 | ₩224,525 | +4.15% | 33.1만 |
|---|
| 2026.08.26 | ₩222,387 | ₩227,103 | ₩209,683 | ₩212,742 | -4.34% | 28.5만 |
|---|
| 2026.08.25 | ₩216,215 | ₩223,723 | ₩212,782 | ₩222,053 | +2.70% | 39.7만 |
|---|
| 2026.08.24 | ₩219,235 | ₩219,235 | ₩209,776 | ₩215,093 | -1.89% | 23.3만 |
|---|
| 2026.08.21 | ₩219,341 | ₩222,414 | ₩212,121 | ₩221,145 | +0.82% | 40.7만 |
|---|
| 2026.08.20 | ₩217,431 | ₩219,248 | ₩212,161 | ₩213,383 | -1.86% | 21.4만 |
|---|
| 2026.08.19 | ₩228,038 | ₩228,038 | ₩218,660 | ₩220,397 | -3.35% | 42.8만 |
|---|
| 2026.08.18 | ₩223,282 | ₩227,597 | ₩221,987 | ₩224,525 | +0.56% | 29.3만 |
|---|
| 2026.08.17 | ₩231,632 | ₩234,651 | ₩228,252 | ₩229,387 | -0.97% | 36.5만 |
|---|
| 2026.08.14 | ₩237,122 | ₩238,912 | ₩227,210 | ₩230,643 | -2.73% | 28.8만 |
|---|
| 2026.08.13 | ₩239,901 | ₩243,134 | ₩234,410 | ₩238,872 | -0.43% | 32.6만 |
|---|
| 2026.08.12 | ₩238,405 | ₩240,462 | ₩232,594 | ₩239,901 | +0.63% | 49.2만 |
|---|
| 2026.08.11 | ₩239,727 | ₩243,334 | ₩232,326 | ₩232,634 | -2.96% | 67.6만 |
|---|
| 2026.08.10 | ₩246,353 | ₩247,142 | ₩235,118 | ₩235,452 | -4.42% | 50.8만 |
|---|
| 2026.08.07 | ₩233,783 | ₩245,699 | ₩233,769 | ₩244,951 | +4.78% | 60.9만 |
|---|
| 2026.08.06 | ₩216,536 | ₩232,219 | ₩216,536 | ₩229,655 | +6.06% | 57.2만 |
|---|
| 2026.08.05 | ₩223,937 | ₩224,632 | ₩216,022 | ₩218,273 | -2.53% | 37.8만 |
|---|
| 2026.08.04 | ₩220,757 | ₩228,092 | ₩217,565 | ₩223,937 | +1.44% | 62.2만 |
|---|
| 2026.08.03 | ₩200,612 | ₩220,464 | ₩199,330 | ₩215,668 | +7.50% | 73.5만 |
|---|
| 2026.07.31 | ₩200,385 | ₩202,730 | ₩193,941 | ₩202,202 | +0.91% | 53.1만 |
|---|
| 2026.07.30 | ₩200,372 | ₩208,840 | ₩180,767 | ₩197,032 | -1.67% | 115.9만 |
|---|
| 2026.07.29 | ₩174,375 | ₩188,041 | ₩173,346 | ₩186,091 | +6.72% | 81.1만 |
|---|
| 2026.07.28 | ₩173,600 | ₩179,371 | ₩167,976 | ₩177,715 | +2.37% | 43.5만 |
|---|
| 2026.07.27 | ₩174,589 | ₩178,730 | ₩168,831 | ₩174,054 | -0.31% | 41.6만 |
|---|
| 2026.07.24 | ₩168,444 | ₩173,541 | ₩166,306 | ₩170,394 | +1.16% | 26.9만 |
|---|
| 2026.07.23 | ₩179,999 | ₩186,398 | ₩167,682 | ₩169,419 | -5.88% | 63.8만 |
|---|
| 2026.07.22 | ₩177,942 | ₩185,062 | ₩177,942 | ₩184,381 | +3.62% | 22.1만 |
|---|
| 2026.07.21 | ₩189,364 | ₩189,591 | ₩179,612 | ₩181,722 | -4.04% | 38.8만 |
|---|
| 2026.07.20 | ₩187,026 | ₩190,058 | ₩183,606 | ₩183,980 | -1.63% | 29만 |
|---|
| 2026.07.17 | ₩177,915 | ₩188,415 | ₩177,675 | ₩184,848 | +3.90% | 23만 |
|---|
| 2026.07.16 | ₩188,656 | ₩191,020 | ₩183,633 | ₩188,041 | -0.33% | 32.6만 |
|---|
| 2026.07.15 | ₩195,015 | ₩196,511 | ₩188,656 | ₩193,051 | -1.01% | 23.7만 |
|---|
| 2026.07.14 | ₩204,566 | ₩204,894 | ₩190,833 | ₩193,171 | -5.57% | 24.8만 |
|---|
| 2026.07.13 | ₩189,604 | ₩199,664 | ₩188,315 | ₩195,068 | +2.88% | 38.6만 |
|---|
| 2026.07.10 | ₩196,257 | ₩196,257 | ₩187,801 | ₩192,410 | -1.96% | 16.3만 |
|---|
| 2026.07.09 | ₩195,736 | ₩200,251 | ₩191,708 | ₩192,904 | -1.45% | 23.1만 |
|---|
| 2026.07.08 | ₩181,883 | ₩191,915 | ₩179,071 | ₩191,234 | +5.14% | 31.7만 |
|---|
| 2026.07.07 | ₩189,551 | ₩193,011 | ₩183,025 | ₩184,541 | -2.64% | 30.8만 |
|---|
| 2026.07.06 | ₩194,948 | ₩199,837 | ₩192,690 | ₩197,713 | +1.42% | 36.8만 |
|---|
| 2026.07.02 | ₩187,657 | ₩194,574 | ₩182,778 | ₩189,137 | +0.79% | 21.7만 |
|---|
| 2026.07.01 | ₩191,047 | ₩200,358 | ₩188,409 | ₩191,849 | +0.42% | 30.5만 |
|---|
| 2026.06.30 | ₩178,570 | ₩191,915 | ₩175,163 | ₩191,341 | +7.15% | 44.6만 |
|---|
| 2026.06.29 | ₩176,339 | ₩178,783 | ₩172,251 | ₩178,075 | +0.98% | 35.3만 |
|---|
| 2026.06.26 | ₩173,226 | ₩178,977 | ₩170,327 | ₩177,047 | +2.21% | 99.9만 |
|---|
| 2026.06.25 | ₩174,602 | ₩179,932 | ₩173,206 | ₩179,438 | +2.77% | 41.2만 |
|---|
| 2026.06.24 | ₩167,121 | ₩172,385 | ₩166,320 | ₩170,968 | +2.30% | 32.2만 |
|---|
| 2026.06.23 | ₩169,379 | ₩173,106 | ₩166,520 | ₩167,281 | -1.24% | 35.6만 |
|---|
| 2026.06.22 | ₩170,501 | ₩176,740 | ₩170,287 | ₩175,791 | +3.10% | 39.2만 |
|---|
| 2026.06.18 | ₩170,768 | ₩172,839 | ₩166,466 | ₩171,944 | +0.69% | 52.4만 |
|---|
| 2026.06.17 | ₩177,327 | ₩177,327 | ₩163,394 | ₩165,144 | -6.87% | 35.8만 |
|---|
| 2026.06.16 | ₩180,694 | ₩186,879 | ₩172,478 | ₩173,146 | -4.18% | 41.5만 |
|---|
| 2026.06.15 | ₩183,579 | ₩186,572 | ₩181,248 | ₩182,350 | -0.67% | 31.2만 |
|---|
| 2026.06.12 | ₩175,885 | ₩180,373 | ₩174,455 | ₩177,367 | +0.84% | 26.4만 |
|---|
| 2026.06.11 | ₩166,239 | ₩175,671 | ₩163,808 | ₩173,774 | +4.53% | 23.8만 |
|---|
| 2026.06.10 | ₩163,715 | ₩170,367 | ₩162,379 | ₩163,902 | +0.11% | 40.8만 |
|---|
| 2026.06.09 | ₩173,293 | ₩176,606 | ₩156,447 | ₩167,041 | -3.61% | 62.9만 |
|---|
| 2026.06.08 | ₩167,562 | ₩177,007 | ₩164,182 | ₩172,772 | +3.11% | 65.3만 |
|---|
| 2026.06.05 | ₩177,127 | ₩178,657 | ₩161,457 | ₩161,550 | -8.79% | 56.8만 |
|---|
| 2026.06.04 | ₩180,988 | ₩186,959 | ₩177,942 | ₩181,923 | +0.52% | 33.8만 |
|---|
| 2026.06.03 | ₩191,394 | ₩191,394 | ₩181,576 | ₩184,034 | -3.85% | 50.6만 |
|---|
| 2026.06.02 | ₩192,370 | ₩195,723 | ₩186,732 | ₩191,381 | -0.51% | 56.3만 |
|---|
| 2026.06.01 | ₩198,688 | ₩204,179 | ₩187,320 | ₩190,593 | -4.07% | 51.5만 |
|---|
| 2026.05.29 | ₩211,072 | ₩211,961 | ₩199,784 | ₩201,721 | -4.43% | 37.6만 |
|---|
| 2026.05.28 | ₩209,229 | ₩211,339 | ₩204,606 | ₩209,576 | +0.17% | 28만 |
|---|
| 2026.05.27 | ₩217,698 | ₩218,286 | ₩207,011 | ₩210,792 | -3.17% | 37.4만 |
|---|
| 2026.05.26 | ₩203,524 | ₩216,215 | ₩202,389 | ₩213,210 | +4.76% | 54.4만 |
|---|
| 2026.05.22 | ₩189,391 | ₩203,999 | ₩189,123 | ₩200,064 | +5.64% | 39.8만 |
|---|
| 2026.05.21 | ₩180,026 | ₩193,178 | ₩177,621 | ₩187,387 | +4.09% | 57.9만 |
|---|
| 2026.05.20 | ₩180,053 | ₩185,797 | ₩173,159 | ₩183,259 | +1.78% | 47.7만 |
|---|
| 2026.05.19 | ₩183,299 | ₩189,698 | ₩177,074 | ₩177,327 | -3.26% | 76.7만 |
|---|
| 2026.05.18 | ₩187,507 | ₩187,727 | ₩180,413 | ₩186,091 | -0.76% | 37.1만 |
|---|
| 2026.05.15 | ₩186,198 | ₩191,034 | ₩184,394 | ₩185,316 | -0.47% | 38.4만 |
|---|
| 2026.05.14 | ₩198,368 | ₩201,681 | ₩192,383 | ₩193,211 | -2.60% | 27.1만 |
|---|
| 2026.05.13 | ₩201,948 | ₩204,767 | ₩195,135 | ₩197,366 | -2.27% | 39.9만 |
|---|
| 2026.05.12 | ₩203,244 | ₩203,463 | ₩192,964 | ₩198,047 | -2.56% | 46.1만 |
|---|
| 2026.05.11 | ₩203,765 | ₩210,391 | ₩203,337 | ₩205,381 | +0.79% | 40.8만 |
|---|
| 2026.05.08 | ₩205,248 | ₩206,610 | ₩195,362 | ₩204,272 | -0.48% | 45.9만 |
|---|
| 2026.05.07 | ₩208,654 | ₩211,287 | ₩201,427 | ₩202,162 | -3.11% | 44.4만 |
|---|
| 2026.05.06 | ₩203,217 | ₩207,879 | ₩195,215 | ₩207,238 | +1.98% | 55.4만 |
|---|
| 2026.05.05 | ₩193,739 | ₩203,311 | ₩188,843 | ₩200,265 | +3.37% | 72.3만 |
|---|
| 2026.05.04 | ₩196,952 | ₩199,577 | ₩190,820 | ₩191,274 | -2.88% | 62.9만 |
|---|
| 2026.05.01 | ₩192,623 | ₩201,854 | ₩186,171 | ₩196,658 | +2.09% | 65.8만 |
|---|
| 2026.04.30 | ₩207,065 | ₩218,286 | ₩183,379 | ₩193,599 | -6.50% | 160.3만 |
|---|
| 2026.04.29 | ₩161,871 | ₩166,445 | ₩159,506 | ₩160,361 | -0.93% | 104.4만 |
|---|
| 2026.04.28 | ₩157,636 | ₩159,974 | ₩147,216 | ₩158,705 | +0.68% | 94.6만 |
|---|
| 2026.04.27 | ₩166,159 | ₩168,310 | ₩159,860 | ₩163,140 | -1.82% | 65.5만 |
|---|
| 2026.04.24 | ₩164,129 | ₩168,991 | ₩160,308 | ₩165,531 | +0.85% | 35.6만 |
|---|
| 2026.04.23 | ₩163,354 | ₩165,077 | ₩157,476 | ₩161,550 | -1.10% | 41.3만 |
|---|
| 2026.04.22 | ₩161,510 | ₩167,014 | ₩161,510 | ₩163,340 | +1.13% | 51만 |
|---|
| 2026.04.21 | ₩151,638 | ₩162,566 | ₩151,638 | ₩158,064 | +4.24% | 85.2만 |
|---|
| 2026.04.20 | ₩149,741 | ₩151,745 | ₩145,025 | ₩150,770 | +0.69% | 35.2만 |
|---|
| 2026.04.17 | ₩152,680 | ₩156,354 | ₩149,167 | ₩149,995 | -1.76% | 39.1만 |
|---|
| 2026.04.16 | ₩145,934 | ₩150,997 | ₩145,934 | ₩147,537 | +1.10% | 32.9만 |
|---|
| 2026.04.15 | ₩141,712 | ₩145,613 | ₩140,270 | ₩144,892 | +2.24% | 27.3만 |
|---|
| 2026.04.14 | ₩141,886 | ₩145,359 | ₩141,111 | ₩142,060 | +0.12% | 25.3만 |
|---|
| 2026.04.13 | ₩134,565 | ₩140,463 | ₩132,337 | ₩139,882 | +3.95% | 33.3만 |
|---|
| 2026.04.10 | ₩141,939 | ₩144,277 | ₩134,779 | ₩135,647 | -4.43% | 26.2만 |
|---|
| 2026.04.09 | ₩141,605 | ₩143,970 | ₩139,855 | ₩140,897 | -0.50% | 23.9만 |
|---|
| 2026.04.08 | ₩145,239 | ₩146,722 | ₩140,677 | ₩141,098 | -2.85% | 37.3만 |
|---|
| 2026.04.07 | ₩134,365 | ₩137,237 | ₩131,493 | ₩135,554 | +0.88% | 27.2만 |
|---|
| 2026.04.06 | ₩134,285 | ₩137,905 | ₩133,617 | ₩135,955 | +1.24% | 30.9만 |
|---|
| 2026.04.02 | ₩130,731 | ₩136,622 | ₩130,250 | ₩134,191 | +2.65% | 23.1만 |
|---|
| 2026.04.01 | ₩139,334 | ₩144,197 | ₩134,191 | ₩136,182 | -2.26% | 41.5만 |
|---|
| 2026.03.31 | ₩131,533 | ₩138,606 | ₩128,741 | ₩137,197 | +4.31% | 40.7만 |
|---|
| 2026.03.30 | ₩133,750 | ₩134,872 | ₩126,764 | ₩128,340 | -4.05% | 44.9만 |
|---|
| 2026.03.27 | ₩133,550 | ₩136,930 | ₩130,317 | ₩131,920 | -1.22% | 38.5만 |
|---|
| 2026.03.26 | ₩136,462 | ₩138,105 | ₩133,510 | ₩135,968 | -0.36% | 32.2만 |
|---|
| 2026.03.25 | ₩137,852 | ₩142,701 | ₩137,050 | ₩139,040 | +0.86% | 34만 |
|---|
| 2026.03.24 | ₩133,590 | ₩142,391 | ₩131,933 | ₩136,155 | +1.92% | 50.9만 |
|---|
| 2026.03.23 | ₩134,579 | ₩140,082 | ₩133,443 | ₩135,153 | +0.43% | 47.2만 |
|---|
| 2026.03.20 | ₩132,775 | ₩134,629 | ₩130,237 | ₩131,065 | -1.29% | 90만 |
|---|
| 2026.03.19 | ₩128,888 | ₩135,140 | ₩126,911 | ₩133,724 | +3.75% | 29만 |
|---|
| 2026.03.18 | ₩132,374 | ₩134,806 | ₩129,596 | ₩131,773 | -0.45% | 58.6만 |
|---|
| 2026.03.17 | ₩131,760 | ₩140,937 | ₩131,760 | ₩132,642 | +0.67% | 62.5만 |
|---|
| 2026.03.16 | ₩125,267 | ₩131,913 | ₩125,267 | ₩131,586 | +5.04% | 47만 |
|---|
| 2026.03.13 | ₩124,038 | ₩124,212 | ₩118,748 | ₩122,549 | -1.20% | 60.2만 |
|---|
| 2026.03.12 | ₩129,262 | ₩129,743 | ₩121,580 | ₩122,021 | -5.60% | 65.4만 |
|---|
| 2026.03.11 | ₩124,546 | ₩134,485 | ₩123,477 | ₩132,374 | +6.29% | 125.1만 |
|---|
| 2026.03.10 | ₩129,996 | ₩131,486 | ₩123,671 | ₩123,905 | -4.69% | 57.5만 |
|---|
| 2026.03.09 | ₩122,449 | ₩132,428 | ₩116,704 | ₩132,000 | +7.80% | 159.7만 |
|---|
| 2026.03.06 | ₩129,743 | ₩131,319 | ₩125,241 | ₩125,962 | -2.91% | 80.3만 |
|---|
| 2026.03.05 | ₩148,686 | ₩150,823 | ₩132,308 | ₩133,069 | -10.50% | 138.1만 |
|---|
| 2026.03.04 | ₩157,476 | ₩159,373 | ₩148,726 | ₩150,609 | -4.36% | 76.2만 |
|---|
| 2026.03.03 | ₩155,445 | ₩159,640 | ₩150,690 | ₩155,819 | +0.24% | 54.3만 |
|---|
| 2026.03.02 | ₩156,795 | ₩165,779 | ₩156,380 | ₩161,190 | +2.80% | 33.6만 |
|---|
| 2026.02.27 | ₩159,774 | ₩164,329 | ₩155,766 | ₩163,861 | +2.56% | 58.9만 |
|---|
| 2026.02.26 | ₩166,293 | ₩169,192 | ₩160,114 | ₩164,089 | -1.33% | 33.7만 |
|---|
| 2026.02.25 | ₩164,757 | ₩170,962 | ₩163,140 | ₩167,682 | +1.78% | 66.4만 |
|---|
| 2026.02.24 | ₩160,802 | ₩165,037 | ₩159,400 | ₩164,049 | +2.02% | 40.1만 |
|---|
| 2026.02.23 | ₩168,738 | ₩174,324 | ₩157,155 | ₩158,945 | -5.80% | 71.6만 |
|---|
| 2026.02.20 | ₩163,153 | ₩172,705 | ₩163,153 | ₩170,888 | +4.74% | 48.2만 |
|---|
| 2026.02.19 | ₩164,583 | ₩167,615 | ₩162,098 | ₩164,730 | +0.09% | 45.7만 |
|---|
| 2026.02.18 | ₩168,537 | ₩170,995 | ₩162,031 | ₩164,302 | -2.51% | 52.7만 |
|---|
| 2026.02.17 | ₩160,281 | ₩176,098 | ₩159,603 | ₩168,497 | +5.13% | 93.6만 |
|---|
| 2026.02.13 | ₩145,279 | ₩163,067 | ₩145,279 | ₩161,697 | +11.30% | 107.1만 |
|---|
| 2026.02.12 | ₩145,894 | ₩152,159 | ₩143,890 | ₩147,497 | +1.10% | 79.7만 |
|---|
| 2026.02.11 | ₩147,470 | ₩151,438 | ₩142,113 | ₩142,875 | -3.12% | 100.5만 |
|---|
| 2026.02.10 | ₩151,424 | ₩152,399 | ₩145,199 | ₩147,457 | -2.62% | 89.7만 |
|---|
| 2026.02.09 | ₩152,293 | ₩158,293 | ₩145,212 | ₩149,287 | -1.97% | 153.9만 |
|---|
| 2026.02.06 | ₩166,734 | ₩172,331 | ₩139,946 | ₩155,018 | -7.03% | 357.5만 |
|---|
| 2026.02.05 | ₩199,437 | ₩206,877 | ₩199,049 | ₩205,501 | +3.04% | 86.9만 |
|---|
| 2026.02.04 | ₩210,605 | ₩216,750 | ₩202,603 | ₩203,351 | -3.44% | 102.2만 |
|---|
| 2026.02.03 | ₩197,393 | ₩211,072 | ₩195,836 | ₩210,925 | +6.86% | 69만 |
|---|
| 2026.02.02 | ₩182,150 | ₩200,525 | ₩182,150 | ₩197,753 | +8.57% | 54.1만 |
|---|
| 2026.01.30 | ₩195,856 | ₩199,036 | ₩183,352 | ₩184,488 | -5.80% | 102.7만 |
|---|
| 2026.01.29 | ₩213,103 | ₩216,803 | ₩196,137 | ₩197,446 | -7.35% | 98.6만 |
|---|
| 2026.01.28 | ₩218,794 | ₩222,414 | ₩211,981 | ₩215,828 | -1.36% | 38.1만 |
|---|
| 2026.01.27 | ₩218,954 | ₩219,702 | ₩211,807 | ₩216,135 | -1.29% | 35.3만 |
|---|
| 2026.01.26 | ₩212,622 | ₩218,820 | ₩210,685 | ₩217,084 | +2.10% | 30.3만 |
|---|
| 2026.01.23 | ₩213,250 | ₩215,661 | ₩207,398 | ₩213,437 | +0.09% | 37.4만 |
|---|
| 2026.01.22 | ₩229,521 | ₩231,632 | ₩213,744 | ₩215,000 | -6.33% | 50.6만 |
|---|
| 2026.01.21 | ₩208,400 | ₩230,282 | ₩208,400 | ₩224,258 | +7.61% | 101.4만 |
|---|
| 2026.01.20 | ₩210,124 | ₩217,084 | ₩201,854 | ₩206,263 | -1.84% | 66.4만 |
|---|
| 2026.01.16 | ₩230,456 | ₩233,783 | ₩215,755 | ₩216,322 | -6.13% | 95.8만 |
|---|
| 2026.01.15 | ₩246,968 | ₩248,451 | ₩228,893 | ₩229,387 | -7.12% | 62.7만 |
|---|
| 2026.01.14 | ₩256,867 | ₩257,815 | ₩228,973 | ₩242,279 | -5.68% | 114.4만 |
|---|
| 2026.01.13 | ₩274,781 | ₩279,203 | ₩265,944 | ₩266,565 | -2.99% | 41.9만 |
|---|
| 2026.01.12 | ₩279,604 | ₩283,211 | ₩269,184 | ₩271,735 | -2.81% | 61.7만 |
|---|
| 2026.01.09 | ₩279,617 | ₩287,552 | ₩274,133 | ₩279,417 | -0.07% | 74.7만 |
|---|
| 2026.01.08 | ₩261,903 | ₩278,923 | ₩258,457 | ₩278,495 | +6.34% | 92만 |
|---|
| 2026.01.07 | ₩257,495 | ₩268,890 | ₩251,535 | ₩261,596 | +1.59% | 59.8만 |
|---|
| 2026.01.06 | ₩237,924 | ₩259,165 | ₩235,659 | ₩258,136 | +8.50% | 67.5만 |
|---|
| 2026.01.05 | ₩246,721 | ₩248,865 | ₩225,573 | ₩236,160 | -4.28% | 74.4만 |
|---|
| 2026.01.02 | ₩237,804 | ₩240,582 | ₩226,756 | ₩240,141 | +0.98% | 72.5만 |
|---|
| 2025.12.31 | ₩229,093 | ₩235,732 | ₩224,471 | ₩232,460 | +1.47% | 95.3만 |
|---|
| 2025.12.30 | ₩229,788 | ₩231,864 | ₩224,471 | ₩225,233 | -1.98% | 22.9만 |
|---|
| 2025.12.29 | ₩229,788 | ₩233,996 | ₩226,782 | ₩229,227 | -0.24% | 28.2만 |
|---|
| 2025.12.26 | ₩237,456 | ₩238,191 | ₩231,271 | ₩232,460 | -2.10% | 24.2만 |
|---|
| 2025.12.24 | ₩230,443 | ₩238,565 | ₩227,931 | ₩237,336 | +2.99% | 17.4만 |
|---|
| 2025.12.23 | ₩235,012 | ₩243,267 | ₩229,120 | ₩229,761 | -2.23% | 33.4만 |
|---|
| 2025.12.22 | ₩234,143 | ₩243,348 | ₩230,069 | ₩238,124 | +1.70% | 49.1만 |
|---|
| 2025.12.19 | ₩229,040 | ₩235,315 | ₩229,040 | ₩231,351 | +1.01% | 78.1만 |
|---|
| 2025.12.18 | ₩225,019 | ₩237,483 | ₩222,427 | ₩228,786 | +1.67% | 87.5만 |
|---|
| 2025.12.17 | ₩218,259 | ₩229,935 | ₩218,259 | ₩222,414 | +1.90% | 125.1만 |
|---|
| 2025.12.16 | ₩203,337 | ₩215,614 | ₩203,337 | ₩215,093 | +5.78% | 76.9만 |
|---|
| 2025.12.15 | ₩195,415 | ₩205,662 | ₩193,706 | ₩204,780 | +4.79% | 94.6만 |
|---|
| 2025.12.12 | ₩200,572 | ₩203,057 | ₩193,706 | ₩194,146 | -3.20% | 44.7만 |
|---|
| 2025.12.11 | ₩206,129 | ₩206,477 | ₩201,093 | ₩203,805 | -1.13% | 80.9만 |
|---|
| 2025.12.10 | ₩208,908 | ₩211,420 | ₩204,139 | ₩207,145 | -0.84% | 49.1만 |
|---|
| 2025.12.09 | ₩209,389 | ₩215,020 | ₩208,040 | ₩209,028 | -0.17% | 36.6만 |
|---|
| 2025.12.08 | ₩213,170 | ₩216,122 | ₩210,297 | ₩211,794 | -0.65% | 37.2만 |
|---|
| 2025.12.05 | ₩211,233 | ₩216,229 | ₩209,015 | ₩211,420 | +0.09% | 58.3만 |
|---|
| 2025.12.04 | ₩217,605 | ₩217,605 | ₩208,614 | ₩209,456 | -3.74% | 94.9만 |
|---|
| 2025.12.03 | ₩224,498 | ₩232,420 | ₩217,698 | ₩219,328 | -2.30% | 63.7만 |
|---|
| 2025.12.02 | ₩220,303 | ₩228,933 | ₩216,990 | ₩224,498 | +1.90% | 102.2만 |
|---|
| 2025.12.01 | ₩223,189 | ₩226,983 | ₩216,857 | ₩217,110 | -2.72% | 69.4만 |
|---|
| 2025.11.28 | ₩231,111 | ₩234,544 | ₩226,622 | ₩229,601 | -0.65% | 28.2만 |
|---|
| 2025.11.26 | ₩219,422 | ₩231,518 | ₩219,422 | ₩230,857 | +5.21% | 52.1만 |
|---|
| 2025.11.25 | ₩206,156 | ₩228,198 | ₩206,067 | ₩220,945 | +7.17% | 68.3만 |
|---|
| 2025.11.24 | ₩205,395 | ₩218,867 | ₩205,201 | ₩210,324 | +2.40% | 46.7만 |
|---|
| 2025.11.21 | ₩197,499 | ₩208,387 | ₩187,560 | ₩205,154 | +3.88% | 65.4만 |
|---|
| 2025.11.20 | ₩207,479 | ₩211,847 | ₩196,125 | ₩197,633 | -4.75% | 50.2만 |
|---|
| 2025.11.19 | ₩194,280 | ₩201,374 | ₩192,864 | ₩199,263 | +2.56% | 56.2만 |
|---|
| 2025.11.18 | ₩189,537 | ₩195,349 | ₩186,278 | ₩193,518 | +2.10% | 43만 |
|---|
| 2025.11.17 | ₩189,698 | ₩194,474 | ₩186,625 | ₩193,024 | +1.75% | 50만 |
|---|
| 2025.11.14 | ₩185,303 | ₩195,456 | ₩183,018 | ₩190,366 | +2.73% | 47.5만 |
|---|
| 2025.11.13 | ₩200,866 | ₩203,130 | ₩190,753 | ₩191,942 | -4.44% | 50.5만 |
|---|
| 2025.11.12 | ₩210,284 | ₩212,321 | ₩203,444 | ₩204,446 | -2.78% | 37.6만 |
|---|
| 2025.11.11 | ₩213,290 | ₩215,006 | ₩206,463 | ₩207,198 | -2.86% | 49.4만 |
|---|
| 2025.11.10 | ₩225,313 | ₩231,942 | ₩214,198 | ₩214,425 | -4.83% | 40.6만 |
|---|
| 2025.11.07 | ₩221,759 | ₩221,840 | ₩204,393 | ₩218,593 | -1.43% | 96.3만 |
|---|
| 2025.11.06 | ₩240,382 | ₩242,800 | ₩225,406 | ₩225,847 | -6.05% | 55.5만 |
|---|
| 2025.11.05 | ₩235,853 | ₩244,830 | ₩230,309 | ₩240,743 | +2.07% | 33.5만 |
|---|
| 2025.11.04 | ₩246,367 | ₩246,367 | ₩234,263 | ₩234,517 | -4.81% | 48.5만 |
|---|
| 2025.11.03 | ₩269,865 | ₩270,995 | ₩248,517 | ₩250,708 | -7.10% | 69만 |
|---|
| 2025.10.31 | ₩276,545 | ₩279,203 | ₩262,972 | ₩270,066 | -2.34% | 65.3만 |
|---|
| 2025.10.30 | ₩288,194 | ₩297,972 | ₩253,394 | ₩275,302 | -4.47% | 141.1만 |
|---|
| 2025.10.29 | ₩315,606 | ₩328,538 | ₩315,306 | ₩323,168 | +2.40% | 61.9만 |
|---|
| 2025.10.28 | ₩317,784 | ₩320,269 | ₩312,026 | ₩315,125 | -0.84% | 33.9만 |
|---|
| 2025.10.27 | ₩318,919 | ₩320,616 | ₩309,141 | ₩317,784 | -0.36% | 41.1만 |
|---|
| 2025.10.24 | ₩326,454 | ₩330,053 | ₩314,364 | ₩315,045 | -3.49% | 63.9만 |
|---|
| 2025.10.23 | ₩270,533 | ₩326,414 | ₩270,533 | ₩322,179 | +19.09% | 151.3만 |
|---|
| 2025.10.22 | ₩261,649 | ₩280,379 | ₩261,322 | ₩269,959 | +3.18% | 59.5만 |
|---|
| 2025.10.21 | ₩269,050 | ₩271,709 | ₩260,313 | ₩268,142 | -0.34% | 43.4만 |
|---|
| 2025.10.20 | ₩271,669 | ₩277,867 | ₩262,645 | ₩271,722 | +0.02% | 40.7만 |
|---|
| 2025.10.17 | ₩264,041 | ₩270,921 | ₩261,703 | ₩269,090 | +1.91% | 27.1만 |
|---|
| 2025.10.16 | ₩267,928 | ₩270,720 | ₩260,748 | ₩268,943 | +0.38% | 43.3만 |
|---|
| 2025.10.15 | ₩268,088 | ₩273,539 | ₩259,325 | ₩265,751 | -0.87% | 42.5만 |
|---|
| 2025.10.14 | ₩252,913 | ₩268,850 | ₩251,710 | ₩264,308 | +4.51% | 33.4만 |
|---|
| 2025.10.13 | ₩259,619 | ₩266,325 | ₩255,504 | ₩262,585 | +1.14% | 27.3만 |
|---|
| 2025.10.10 | ₩274,300 | ₩276,638 | ₩246,714 | ₩251,096 | -8.46% | 60.1만 |
|---|