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 | ₩249,086 | ₩254,555 | ₩246,495 | ₩253,266 | +1.68% | 23.3만 |
| 2026.10.08 | ₩253,266 | ₩254,428 | ₩243,062 | ₩245,012 | -3.26% | 38.8만 |
| 2026.10.07 | ₩241,553 | ₩256,698 | ₩241,553 | ₩255,149 | +5.63% | 41.3만 |
| 2026.10.06 | ₩250,475 | ₩252,852 | ₩245,787 | ₩245,960 | -1.80% | 23.4만 |
| 2026.10.05 | ₩252,959 | ₩253,747 | ₩245,987 | ₩247,336 | -2.22% | 54.2만 |
| 2026.10.02 | ₩254,254 | ₩257,293 | ₩251,076 | ₩253,239 | -0.40% | 47.9만 |
| 2026.10.01 | ₩241,112 | ₩248,051 | ₩237,593 | ₩245,573 | +1.85% | 35만 |
| 2026.09.30 | ₩237,306 | ₩244,905 | ₩235,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,456 |
| +0.91% |
| 34.4만 |
| 2026.09.29 | ₩239,069 | ₩241,606 | ₩234,528 | ₩235,663 | -1.42% | 21.5만 |
|---|
| 2026.09.28 | ₩234,381 | ₩240,858 | ₩233,433 | ₩236,237 | +0.79% | 37.1만 |
|---|
| 2026.09.25 | ₩237,720 | ₩242,234 | ₩235,186 | ₩238,107 | +0.16% | 35.6만 |
|---|
| 2026.09.24 | ₩234,381 | ₩237,252 | ₩230,254 | ₩235,823 | +0.62% | 34.4만 |
|---|
| 2026.09.23 | ₩240,965 | ₩241,927 | ₩231,616 | ₩236,665 | -1.78% | 59만 |
|---|
| 2026.09.22 | ₩246,415 | ₩249,299 | ₩241,847 | ₩242,742 | -1.49% | 81.4만 |
|---|
| 2026.09.21 | ₩246,027 | ₩248,044 | ₩242,127 | ₩245,807 | -0.09% | 22.6만 |
|---|
| 2026.09.18 | ₩243,463 | ₩244,865 | ₩240,885 | ₩242,047 | -0.58% | 57.7만 |
|---|
| 2026.09.17 | ₩243,997 | ₩245,066 | ₩239,069 | ₩240,044 | -1.62% | 36만 |
|---|
| 2026.09.16 | ₩234,461 | ₩244,157 | ₩232,631 | ₩237,186 | +1.16% | 36.1만 |
|---|
| 2026.09.15 | ₩231,403 | ₩235,222 | ₩227,529 | ₩232,912 | +0.65% | 35.5만 |
|---|
| 2026.09.14 | ₩228,197 | ₩244,328 | ₩227,049 | ₩231,176 | +1.31% | 47.8만 |
|---|
| 2026.09.11 | ₩233,072 | ₩244,171 | ₩233,072 | ₩236,157 | +1.32% | 46.2만 |
|---|
| 2026.09.10 | ₩215,255 | ₩233,727 | ₩215,255 | ₩229,439 | +6.59% | 27.8만 |
|---|
| 2026.09.09 | ₩224,404 | ₩232,618 | ₩215,883 | ₩219,970 | -1.98% | 39만 |
|---|
| 2026.09.08 | ₩230,989 | ₩235,396 | ₩229,025 | ₩229,479 | -0.65% | 53.8만 |
|---|
| 2026.09.04 | ₩235,530 | ₩237,092 | ₩225,780 | ₩230,481 | -2.14% | 29.4만 |
|---|
| 2026.09.03 | ₩234,167 | ₩235,022 | ₩228,077 | ₩233,873 | -0.13% | 39.3만 |
|---|
| 2026.09.02 | ₩225,152 | ₩238,334 | ₩225,152 | ₩233,793 | +3.84% | 38만 |
|---|
| 2026.09.01 | ₩227,329 | ₩229,693 | ₩219,863 | ₩224,631 | -1.19% | 30.9만 |
|---|
| 2026.08.31 | ₩229,720 | ₩234,581 | ₩224,137 | ₩232,818 | +1.35% | 33.2만 |
|---|
| 2026.08.28 | ₩224,124 | ₩239,803 | ₩222,387 | ₩227,129 | +1.34% | 35.6만 |
|---|
| 2026.08.27 | ₩215,523 | ₩224,711 | ₩214,561 | ₩224,471 | +4.15% | 33.1만 |
|---|
| 2026.08.26 | ₩222,334 | ₩227,049 | ₩209,633 | ₩212,691 | -4.34% | 28.5만 |
|---|
| 2026.08.25 | ₩216,164 | ₩223,670 | ₩212,731 | ₩222,000 | +2.70% | 39.7만 |
|---|
| 2026.08.24 | ₩219,182 | ₩219,182 | ₩209,726 | ₩215,042 | -1.89% | 23.3만 |
|---|
| 2026.08.21 | ₩219,289 | ₩222,361 | ₩212,070 | ₩221,092 | +0.82% | 40.7만 |
|---|
| 2026.08.20 | ₩217,379 | ₩219,195 | ₩212,110 | ₩213,332 | -1.86% | 21.4만 |
|---|
| 2026.08.19 | ₩227,984 | ₩227,984 | ₩218,608 | ₩220,344 | -3.35% | 42.8만 |
|---|
| 2026.08.18 | ₩223,229 | ₩227,543 | ₩221,933 | ₩224,471 | +0.56% | 29.3만 |
|---|
| 2026.08.17 | ₩231,576 | ₩234,595 | ₩228,197 | ₩229,332 | -0.97% | 36.5만 |
|---|
| 2026.08.14 | ₩237,065 | ₩238,855 | ₩227,155 | ₩230,588 | -2.73% | 28.8만 |
|---|
| 2026.08.13 | ₩239,843 | ₩243,076 | ₩234,354 | ₩238,815 | -0.43% | 32.6만 |
|---|
| 2026.08.12 | ₩238,348 | ₩240,404 | ₩232,538 | ₩239,843 | +0.63% | 49.2만 |
|---|
| 2026.08.11 | ₩239,670 | ₩243,276 | ₩232,271 | ₩232,578 | -2.96% | 67.6만 |
|---|
| 2026.08.10 | ₩246,294 | ₩247,082 | ₩235,062 | ₩235,396 | -4.42% | 50.8만 |
|---|
| 2026.08.07 | ₩233,727 | ₩245,640 | ₩233,713 | ₩244,892 | +4.78% | 60.9만 |
|---|
| 2026.08.06 | ₩216,484 | ₩232,164 | ₩216,484 | ₩229,600 | +6.06% | 57.2만 |
|---|
| 2026.08.05 | ₩223,883 | ₩224,578 | ₩215,970 | ₩218,220 | -2.53% | 37.8만 |
|---|
| 2026.08.04 | ₩220,705 | ₩228,037 | ₩217,513 | ₩223,883 | +1.44% | 62.2만 |
|---|
| 2026.08.03 | ₩200,564 | ₩220,411 | ₩199,282 | ₩215,616 | +7.50% | 73.5만 |
|---|
| 2026.07.31 | ₩200,337 | ₩202,681 | ₩193,894 | ₩202,153 | +0.91% | 53.1만 |
|---|
| 2026.07.30 | ₩200,324 | ₩208,790 | ₩180,724 | ₩196,985 | -1.67% | 115.9만 |
|---|
| 2026.07.29 | ₩174,333 | ₩187,996 | ₩173,305 | ₩186,046 | +6.72% | 81.1만 |
|---|
| 2026.07.28 | ₩173,559 | ₩179,328 | ₩167,936 | ₩177,672 | +2.37% | 43.5만 |
|---|
| 2026.07.27 | ₩174,547 | ₩178,687 | ₩168,791 | ₩174,013 | -0.31% | 41.6만 |
|---|
| 2026.07.24 | ₩168,403 | ₩173,500 | ₩166,266 | ₩170,353 | +1.16% | 26.9만 |
|---|
| 2026.07.23 | ₩179,956 | ₩186,353 | ₩167,642 | ₩169,378 | -5.88% | 63.8만 |
|---|
| 2026.07.22 | ₩177,899 | ₩185,018 | ₩177,899 | ₩184,337 | +3.62% | 22.1만 |
|---|
| 2026.07.21 | ₩189,318 | ₩189,546 | ₩179,569 | ₩181,679 | -4.04% | 38.8만 |
|---|
| 2026.07.20 | ₩186,981 | ₩190,013 | ₩183,562 | ₩183,936 | -1.63% | 29만 |
|---|
| 2026.07.17 | ₩177,873 | ₩188,370 | ₩177,632 | ₩184,804 | +3.90% | 23만 |
|---|
| 2026.07.16 | ₩188,611 | ₩190,975 | ₩183,589 | ₩187,996 | -0.33% | 32.6만 |
|---|
| 2026.07.15 | ₩194,968 | ₩196,464 | ₩188,611 | ₩193,005 | -1.01% | 23.7만 |
|---|
| 2026.07.14 | ₩204,517 | ₩204,845 | ₩190,788 | ₩193,125 | -5.57% | 24.8만 |
|---|
| 2026.07.13 | ₩189,559 | ₩199,616 | ₩188,270 | ₩195,021 | +2.88% | 38.6만 |
|---|
| 2026.07.10 | ₩196,210 | ₩196,210 | ₩187,756 | ₩192,364 | -1.96% | 16.3만 |
|---|
| 2026.07.09 | ₩195,689 | ₩200,203 | ₩191,662 | ₩192,858 | -1.45% | 23.1만 |
|---|
| 2026.07.08 | ₩181,839 | ₩191,869 | ₩179,028 | ₩191,188 | +5.14% | 31.7만 |
|---|
| 2026.07.07 | ₩189,505 | ₩192,965 | ₩182,981 | ₩184,497 | -2.64% | 30.8만 |
|---|
| 2026.07.06 | ₩194,901 | ₩199,789 | ₩192,644 | ₩197,666 | +1.42% | 36.8만 |
|---|
| 2026.07.02 | ₩187,612 | ₩194,527 | ₩182,734 | ₩189,091 | +0.79% | 21.7만 |
|---|
| 2026.07.01 | ₩191,001 | ₩200,310 | ₩188,364 | ₩191,803 | +0.42% | 30.5만 |
|---|
| 2026.06.30 | ₩178,527 | ₩191,869 | ₩175,121 | ₩191,295 | +7.15% | 44.6만 |
|---|
| 2026.06.29 | ₩176,297 | ₩178,741 | ₩172,210 | ₩178,033 | +0.98% | 35.3만 |
|---|
| 2026.06.26 | ₩173,185 | ₩178,934 | ₩170,286 | ₩177,004 | +2.21% | 99.9만 |
|---|
| 2026.06.25 | ₩174,560 | ₩179,889 | ₩173,165 | ₩179,395 | +2.77% | 41.2만 |
|---|
| 2026.06.24 | ₩167,081 | ₩172,343 | ₩166,280 | ₩170,928 | +2.30% | 32.2만 |
|---|
| 2026.06.23 | ₩169,338 | ₩173,064 | ₩166,480 | ₩167,241 | -1.24% | 35.6만 |
|---|
| 2026.06.22 | ₩170,460 | ₩176,697 | ₩170,246 | ₩175,749 | +3.10% | 39.2만 |
|---|
| 2026.06.18 | ₩170,727 | ₩172,797 | ₩166,427 | ₩171,903 | +0.69% | 52.4만 |
|---|
| 2026.06.17 | ₩177,285 | ₩177,285 | ₩163,355 | ₩165,104 | -6.87% | 35.8만 |
|---|
| 2026.06.16 | ₩180,651 | ₩186,834 | ₩172,437 | ₩173,105 | -4.18% | 41.5만 |
|---|
| 2026.06.15 | ₩183,535 | ₩186,527 | ₩181,205 | ₩182,307 | -0.67% | 31.2만 |
|---|
| 2026.06.12 | ₩175,842 | ₩180,330 | ₩174,413 | ₩177,325 | +0.84% | 26.4만 |
|---|
| 2026.06.11 | ₩166,200 | ₩175,629 | ₩163,769 | ₩173,732 | +4.53% | 23.8만 |
|---|
| 2026.06.10 | ₩163,675 | ₩170,327 | ₩162,340 | ₩163,862 | +0.11% | 40.8만 |
|---|
| 2026.06.09 | ₩173,251 | ₩176,564 | ₩156,410 | ₩167,001 | -3.61% | 62.9만 |
|---|
| 2026.06.08 | ₩167,522 | ₩176,964 | ₩164,143 | ₩172,731 | +3.11% | 65.3만 |
|---|
| 2026.06.05 | ₩177,085 | ₩178,614 | ₩161,418 | ₩161,512 | -8.79% | 56.8만 |
|---|
| 2026.06.04 | ₩180,944 | ₩186,914 | ₩177,899 | ₩181,879 | +0.52% | 33.8만 |
|---|
| 2026.06.03 | ₩191,349 | ₩191,349 | ₩181,532 | ₩183,989 | -3.85% | 50.6만 |
|---|
| 2026.06.02 | ₩192,324 | ₩195,676 | ₩186,687 | ₩191,335 | -0.51% | 56.3만 |
|---|
| 2026.06.01 | ₩198,641 | ₩204,130 | ₩187,275 | ₩190,547 | -4.07% | 51.5만 |
|---|
| 2026.05.29 | ₩211,022 | ₩211,910 | ₩199,736 | ₩201,673 | -4.43% | 37.6만 |
|---|
| 2026.05.28 | ₩209,179 | ₩211,289 | ₩204,557 | ₩209,526 | +0.17% | 28만 |
|---|
| 2026.05.27 | ₩217,646 | ₩218,234 | ₩206,961 | ₩210,741 | -3.17% | 37.4만 |
|---|
| 2026.05.26 | ₩203,476 | ₩216,164 | ₩202,340 | ₩213,159 | +4.76% | 54.4만 |
|---|
| 2026.05.22 | ₩189,345 | ₩203,950 | ₩189,078 | ₩200,016 | +5.64% | 39.8만 |
|---|
| 2026.05.21 | ₩179,983 | ₩193,132 | ₩177,579 | ₩187,342 | +4.09% | 57.9만 |
|---|
| 2026.05.20 | ₩180,009 | ₩185,752 | ₩173,118 | ₩183,215 | +1.78% | 47.7만 |
|---|
| 2026.05.19 | ₩183,255 | ₩189,652 | ₩177,031 | ₩177,285 | -3.26% | 76.7만 |
|---|
| 2026.05.18 | ₩187,462 | ₩187,682 | ₩180,370 | ₩186,046 | -0.76% | 37.1만 |
|---|
| 2026.05.15 | ₩186,153 | ₩190,988 | ₩184,350 | ₩185,272 | -0.47% | 38.4만 |
|---|
| 2026.05.14 | ₩198,320 | ₩201,633 | ₩192,337 | ₩193,165 | -2.60% | 27.1만 |
|---|
| 2026.05.13 | ₩201,900 | ₩204,718 | ₩195,088 | ₩197,319 | -2.27% | 39.9만 |
|---|
| 2026.05.12 | ₩203,195 | ₩203,414 | ₩192,918 | ₩198,000 | -2.56% | 46.1만 |
|---|
| 2026.05.11 | ₩203,716 | ₩210,341 | ₩203,289 | ₩205,332 | +0.79% | 40.8만 |
|---|
| 2026.05.08 | ₩205,199 | ₩206,561 | ₩195,315 | ₩204,224 | -0.48% | 45.9만 |
|---|
| 2026.05.07 | ₩208,604 | ₩211,237 | ₩201,379 | ₩202,113 | -3.11% | 44.4만 |
|---|
| 2026.05.06 | ₩203,168 | ₩207,830 | ₩195,168 | ₩207,189 | +1.98% | 55.4만 |
|---|
| 2026.05.05 | ₩193,692 | ₩203,262 | ₩188,798 | ₩200,217 | +3.37% | 72.3만 |
|---|
| 2026.05.04 | ₩196,905 | ₩199,529 | ₩190,774 | ₩191,228 | -2.88% | 62.9만 |
|---|
| 2026.05.01 | ₩192,577 | ₩201,806 | ₩186,126 | ₩196,611 | +2.09% | 65.8만 |
|---|
| 2026.04.30 | ₩207,015 | ₩218,234 | ₩183,335 | ₩193,552 | -6.50% | 160.3만 |
|---|
| 2026.04.29 | ₩161,832 | ₩166,405 | ₩159,468 | ₩160,323 | -0.93% | 104.4만 |
|---|
| 2026.04.28 | ₩157,598 | ₩159,936 | ₩147,181 | ₩158,667 | +0.68% | 94.6만 |
|---|
| 2026.04.27 | ₩166,119 | ₩168,270 | ₩159,822 | ₩163,101 | -1.82% | 65.5만 |
|---|
| 2026.04.24 | ₩164,089 | ₩168,951 | ₩160,270 | ₩165,492 | +0.85% | 35.6만 |
|---|
| 2026.04.23 | ₩163,315 | ₩165,038 | ₩157,438 | ₩161,512 | -1.10% | 41.3만 |
|---|
| 2026.04.22 | ₩161,472 | ₩166,974 | ₩161,472 | ₩163,301 | +1.13% | 51만 |
|---|
| 2026.04.21 | ₩151,602 | ₩162,527 | ₩151,602 | ₩158,026 | +4.24% | 85.2만 |
|---|
| 2026.04.20 | ₩149,705 | ₩151,709 | ₩144,991 | ₩150,734 | +0.69% | 35.2만 |
|---|
| 2026.04.17 | ₩152,643 | ₩156,316 | ₩149,131 | ₩149,959 | -1.76% | 39.1만 |
|---|
| 2026.04.16 | ₩145,899 | ₩150,961 | ₩145,899 | ₩147,501 | +1.10% | 32.9만 |
|---|
| 2026.04.15 | ₩141,678 | ₩145,578 | ₩140,236 | ₩144,857 | +2.24% | 27.3만 |
|---|
| 2026.04.14 | ₩141,852 | ₩145,324 | ₩141,077 | ₩142,026 | +0.12% | 25.3만 |
|---|
| 2026.04.13 | ₩134,533 | ₩140,430 | ₩132,305 | ₩139,849 | +3.95% | 33.3만 |
|---|
| 2026.04.10 | ₩141,905 | ₩144,243 | ₩134,747 | ₩135,615 | -4.43% | 26.2만 |
|---|
| 2026.04.09 | ₩141,571 | ₩143,935 | ₩139,822 | ₩140,864 | -0.50% | 23.9만 |
|---|
| 2026.04.08 | ₩145,204 | ₩146,687 | ₩140,643 | ₩141,064 | -2.85% | 37.3만 |
|---|
| 2026.04.07 | ₩134,333 | ₩137,204 | ₩131,461 | ₩135,521 | +0.88% | 27.2만 |
|---|
| 2026.04.06 | ₩134,252 | ₩137,872 | ₩133,585 | ₩135,922 | +1.24% | 30.9만 |
|---|
| 2026.04.02 | ₩130,700 | ₩136,590 | ₩130,219 | ₩134,159 | +2.65% | 23.1만 |
|---|
| 2026.04.01 | ₩139,301 | ₩144,163 | ₩134,159 | ₩136,149 | -2.26% | 41.5만 |
|---|
| 2026.03.31 | ₩131,501 | ₩138,573 | ₩128,710 | ₩137,164 | +4.31% | 40.7만 |
|---|
| 2026.03.30 | ₩133,718 | ₩134,840 | ₩126,733 | ₩128,309 | -4.05% | 44.9만 |
|---|
| 2026.03.27 | ₩133,518 | ₩136,897 | ₩130,286 | ₩131,889 | -1.22% | 38.5만 |
|---|
| 2026.03.26 | ₩136,429 | ₩138,072 | ₩133,478 | ₩135,935 | -0.36% | 32.2만 |
|---|
| 2026.03.25 | ₩137,819 | ₩142,667 | ₩137,017 | ₩139,007 | +0.86% | 34만 |
|---|
| 2026.03.24 | ₩133,558 | ₩142,357 | ₩131,902 | ₩136,122 | +1.92% | 50.9만 |
|---|
| 2026.03.23 | ₩134,546 | ₩140,049 | ₩133,411 | ₩135,121 | +0.43% | 47.2만 |
|---|
| 2026.03.20 | ₩132,743 | ₩134,597 | ₩130,206 | ₩131,034 | -1.29% | 90만 |
|---|
| 2026.03.19 | ₩128,857 | ₩135,107 | ₩126,880 | ₩133,692 | +3.75% | 29만 |
|---|
| 2026.03.18 | ₩132,343 | ₩134,773 | ₩129,565 | ₩131,742 | -0.45% | 58.6만 |
|---|
| 2026.03.17 | ₩131,728 | ₩140,904 | ₩131,728 | ₩132,610 | +0.67% | 62.5만 |
|---|
| 2026.03.16 | ₩125,237 | ₩131,882 | ₩125,237 | ₩131,555 | +5.04% | 47만 |
|---|
| 2026.03.13 | ₩124,009 | ₩124,182 | ₩118,720 | ₩122,519 | -1.20% | 60.2만 |
|---|
| 2026.03.12 | ₩129,231 | ₩129,712 | ₩121,551 | ₩121,992 | -5.60% | 65.4만 |
|---|
| 2026.03.11 | ₩124,516 | ₩134,453 | ₩123,448 | ₩132,343 | +6.29% | 125.1만 |
|---|
| 2026.03.10 | ₩129,965 | ₩131,454 | ₩123,641 | ₩123,875 | -4.69% | 57.5만 |
|---|
| 2026.03.09 | ₩122,419 | ₩132,396 | ₩116,676 | ₩131,969 | +7.80% | 159.7만 |
|---|
| 2026.03.06 | ₩129,712 | ₩131,288 | ₩125,211 | ₩125,932 | -2.91% | 80.3만 |
|---|
| 2026.03.05 | ₩148,650 | ₩150,787 | ₩132,276 | ₩133,037 | -10.50% | 138.1만 |
|---|
| 2026.03.04 | ₩157,438 | ₩159,335 | ₩148,690 | ₩150,573 | -4.36% | 76.2만 |
|---|
| 2026.03.03 | ₩155,408 | ₩159,602 | ₩150,653 | ₩155,782 | +0.24% | 54.3만 |
|---|
| 2026.03.02 | ₩156,757 | ₩165,739 | ₩156,343 | ₩161,151 | +2.80% | 33.6만 |
|---|
| 2026.02.27 | ₩159,735 | ₩164,290 | ₩155,729 | ₩163,822 | +2.56% | 58.9만 |
|---|
| 2026.02.26 | ₩166,253 | ₩169,151 | ₩160,076 | ₩164,049 | -1.33% | 33.7만 |
|---|
| 2026.02.25 | ₩164,717 | ₩170,921 | ₩163,101 | ₩167,642 | +1.78% | 66.4만 |
|---|
| 2026.02.24 | ₩160,764 | ₩164,998 | ₩159,361 | ₩164,009 | +2.02% | 40.1만 |
|---|
| 2026.02.23 | ₩168,697 | ₩174,283 | ₩157,118 | ₩158,907 | -5.80% | 71.6만 |
|---|
| 2026.02.20 | ₩163,114 | ₩172,664 | ₩163,114 | ₩170,847 | +4.74% | 48.2만 |
|---|
| 2026.02.19 | ₩164,543 | ₩167,575 | ₩162,059 | ₩164,690 | +0.09% | 45.7만 |
|---|
| 2026.02.18 | ₩168,497 | ₩170,954 | ₩161,992 | ₩164,263 | -2.51% | 52.7만 |
|---|
| 2026.02.17 | ₩160,243 | ₩176,056 | ₩159,564 | ₩168,457 | +5.13% | 93.6만 |
|---|
| 2026.02.13 | ₩145,244 | ₩163,028 | ₩145,244 | ₩161,659 | +11.30% | 107.1만 |
|---|
| 2026.02.12 | ₩145,859 | ₩152,123 | ₩143,855 | ₩147,461 | +1.10% | 79.7만 |
|---|
| 2026.02.11 | ₩147,435 | ₩151,401 | ₩142,079 | ₩142,840 | -3.12% | 100.5만 |
|---|
| 2026.02.10 | ₩151,388 | ₩152,363 | ₩145,164 | ₩147,421 | -2.62% | 89.7만 |
|---|
| 2026.02.09 | ₩152,256 | ₩158,256 | ₩145,178 | ₩149,251 | -1.97% | 153.9만 |
|---|
| 2026.02.06 | ₩166,694 | ₩172,290 | ₩139,913 | ₩154,981 | -7.03% | 357.5만 |
|---|
| 2026.02.05 | ₩199,389 | ₩206,828 | ₩199,001 | ₩205,452 | +3.04% | 86.9만 |
|---|
| 2026.02.04 | ₩210,554 | ₩216,698 | ₩202,554 | ₩203,302 | -3.44% | 102.2만 |
|---|
| 2026.02.03 | ₩197,345 | ₩211,022 | ₩195,789 | ₩210,875 | +6.86% | 69만 |
|---|
| 2026.02.02 | ₩182,106 | ₩200,477 | ₩182,106 | ₩197,706 | +8.57% | 54.1만 |
|---|
| 2026.01.30 | ₩195,809 | ₩198,988 | ₩183,308 | ₩184,444 | -5.80% | 102.7만 |
|---|
| 2026.01.29 | ₩213,052 | ₩216,751 | ₩196,090 | ₩197,399 | -7.35% | 98.6만 |
|---|
| 2026.01.28 | ₩218,741 | ₩222,361 | ₩211,930 | ₩215,776 | -1.36% | 38.1만 |
|---|
| 2026.01.27 | ₩218,902 | ₩219,649 | ₩211,756 | ₩216,083 | -1.29% | 35.3만 |
|---|
| 2026.01.26 | ₩212,571 | ₩218,768 | ₩210,634 | ₩217,032 | +2.10% | 30.3만 |
|---|
| 2026.01.23 | ₩213,199 | ₩215,609 | ₩207,349 | ₩213,386 | +0.09% | 37.4만 |
|---|
| 2026.01.22 | ₩229,466 | ₩231,576 | ₩213,693 | ₩214,948 | -6.33% | 50.6만 |
|---|
| 2026.01.21 | ₩208,350 | ₩230,227 | ₩208,350 | ₩224,204 | +7.61% | 101.4만 |
|---|
| 2026.01.20 | ₩210,073 | ₩217,032 | ₩201,806 | ₩206,214 | -1.84% | 66.4만 |
|---|
| 2026.01.16 | ₩230,401 | ₩233,727 | ₩215,703 | ₩216,270 | -6.13% | 95.8만 |
|---|
| 2026.01.15 | ₩246,909 | ₩248,391 | ₩228,838 | ₩229,332 | -7.12% | 62.7만 |
|---|
| 2026.01.14 | ₩256,805 | ₩257,754 | ₩228,918 | ₩242,221 | -5.68% | 114.4만 |
|---|
| 2026.01.13 | ₩274,715 | ₩279,136 | ₩265,881 | ₩266,502 | -2.99% | 41.9만 |
|---|
| 2026.01.12 | ₩279,537 | ₩283,143 | ₩269,119 | ₩271,670 | -2.81% | 61.7만 |
|---|
| 2026.01.09 | ₩279,550 | ₩287,484 | ₩274,068 | ₩279,350 | -0.07% | 74.7만 |
|---|
| 2026.01.08 | ₩261,840 | ₩278,856 | ₩258,395 | ₩278,428 | +6.34% | 92만 |
|---|
| 2026.01.07 | ₩257,433 | ₩268,826 | ₩251,475 | ₩261,533 | +1.59% | 59.8만 |
|---|
| 2026.01.06 | ₩237,867 | ₩259,103 | ₩235,603 | ₩258,074 | +8.50% | 67.5만 |
|---|
| 2026.01.05 | ₩246,662 | ₩248,805 | ₩225,519 | ₩236,104 | -4.28% | 74.4만 |
|---|
| 2026.01.02 | ₩237,747 | ₩240,525 | ₩226,701 | ₩240,084 | +0.98% | 72.5만 |
|---|
| 2025.12.31 | ₩229,039 | ₩235,675 | ₩224,418 | ₩232,404 | +1.47% | 95.3만 |
|---|
| 2025.12.30 | ₩229,733 | ₩231,809 | ₩224,418 | ₩225,179 | -1.98% | 22.9만 |
|---|
| 2025.12.29 | ₩229,733 | ₩233,940 | ₩226,728 | ₩229,172 | -0.24% | 28.2만 |
|---|
| 2025.12.26 | ₩237,399 | ₩238,134 | ₩231,216 | ₩232,404 | -2.10% | 24.2만 |
|---|
| 2025.12.24 | ₩230,388 | ₩238,508 | ₩227,877 | ₩237,279 | +2.99% | 17.4만 |
|---|
| 2025.12.23 | ₩234,955 | ₩243,209 | ₩229,065 | ₩229,706 | -2.23% | 33.4만 |
|---|
| 2025.12.22 | ₩234,087 | ₩243,289 | ₩230,014 | ₩238,067 | +1.70% | 49.1만 |
|---|
| 2025.12.19 | ₩228,985 | ₩235,258 | ₩228,985 | ₩231,296 | +1.01% | 78.1만 |
|---|
| 2025.12.18 | ₩224,965 | ₩237,426 | ₩222,374 | ₩228,731 | +1.67% | 87.5만 |
|---|
| 2025.12.17 | ₩218,207 | ₩229,880 | ₩218,207 | ₩222,361 | +1.90% | 125.1만 |
|---|
| 2025.12.16 | ₩203,289 | ₩215,563 | ₩203,289 | ₩215,042 | +5.78% | 76.9만 |
|---|
| 2025.12.15 | ₩195,369 | ₩205,613 | ₩193,659 | ₩204,731 | +4.79% | 94.6만 |
|---|
| 2025.12.12 | ₩200,524 | ₩203,008 | ₩193,659 | ₩194,100 | -3.20% | 44.7만 |
|---|
| 2025.12.11 | ₩206,080 | ₩206,427 | ₩201,045 | ₩203,756 | -1.13% | 80.9만 |
|---|
| 2025.12.10 | ₩208,858 | ₩211,369 | ₩204,090 | ₩207,095 | -0.84% | 49.1만 |
|---|
| 2025.12.09 | ₩209,339 | ₩214,968 | ₩207,990 | ₩208,978 | -0.17% | 36.6만 |
|---|
| 2025.12.08 | ₩213,119 | ₩216,070 | ₩210,247 | ₩211,743 | -0.65% | 37.2만 |
|---|
| 2025.12.05 | ₩211,182 | ₩216,177 | ₩208,965 | ₩211,369 | +0.09% | 58.3만 |
|---|
| 2025.12.04 | ₩217,553 | ₩217,553 | ₩208,564 | ₩209,406 | -3.74% | 94.9만 |
|---|
| 2025.12.03 | ₩224,444 | ₩232,364 | ₩217,646 | ₩219,276 | -2.30% | 63.7만 |
|---|
| 2025.12.02 | ₩220,251 | ₩228,878 | ₩216,938 | ₩224,444 | +1.90% | 102.2만 |
|---|
| 2025.12.01 | ₩223,135 | ₩226,928 | ₩216,805 | ₩217,058 | -2.72% | 69.4만 |
|---|
| 2025.11.28 | ₩231,055 | ₩234,488 | ₩226,568 | ₩229,546 | -0.65% | 28.2만 |
|---|
| 2025.11.26 | ₩219,369 | ₩231,463 | ₩219,369 | ₩230,802 | +5.21% | 52.1만 |
|---|
| 2025.11.25 | ₩206,107 | ₩228,144 | ₩206,017 | ₩220,892 | +7.17% | 68.3만 |
|---|
| 2025.11.24 | ₩205,345 | ₩218,815 | ₩205,152 | ₩210,274 | +2.40% | 46.7만 |
|---|
| 2025.11.21 | ₩197,452 | ₩208,337 | ₩187,515 | ₩205,105 | +3.88% | 65.4만 |
|---|
| 2025.11.20 | ₩207,429 | ₩211,796 | ₩196,078 | ₩197,586 | -4.75% | 50.2만 |
|---|
| 2025.11.19 | ₩194,233 | ₩201,325 | ₩192,818 | ₩199,215 | +2.56% | 56.2만 |
|---|
| 2025.11.18 | ₩189,492 | ₩195,302 | ₩186,233 | ₩193,472 | +2.10% | 43만 |
|---|
| 2025.11.17 | ₩189,652 | ₩194,427 | ₩186,581 | ₩192,978 | +1.75% | 50만 |
|---|
| 2025.11.14 | ₩185,258 | ₩195,409 | ₩182,974 | ₩190,320 | +2.73% | 47.5만 |
|---|
| 2025.11.13 | ₩200,818 | ₩203,082 | ₩190,707 | ₩191,896 | -4.44% | 50.5만 |
|---|
| 2025.11.12 | ₩210,234 | ₩212,270 | ₩203,395 | ₩204,397 | -2.78% | 37.6만 |
|---|
| 2025.11.11 | ₩213,239 | ₩214,955 | ₩206,414 | ₩207,148 | -2.86% | 49.4만 |
|---|
| 2025.11.10 | ₩225,259 | ₩231,886 | ₩214,147 | ₩214,374 | -4.83% | 40.6만 |
|---|
| 2025.11.07 | ₩221,706 | ₩221,786 | ₩204,344 | ₩218,541 | -1.43% | 96.3만 |
|---|
| 2025.11.06 | ₩240,324 | ₩242,742 | ₩225,352 | ₩225,793 | -6.05% | 55.5만 |
|---|
| 2025.11.05 | ₩235,797 | ₩244,772 | ₩230,254 | ₩240,685 | +2.07% | 33.5만 |
|---|
| 2025.11.04 | ₩246,308 | ₩246,308 | ₩234,207 | ₩234,461 | -4.81% | 48.5만 |
|---|
| 2025.11.03 | ₩269,801 | ₩270,930 | ₩248,458 | ₩250,648 | -7.10% | 69만 |
|---|
| 2025.10.31 | ₩276,478 | ₩279,136 | ₩262,909 | ₩270,001 | -2.34% | 65.3만 |
|---|
| 2025.10.30 | ₩288,125 | ₩297,901 | ₩253,333 | ₩275,236 | -4.47% | 141.1만 |
|---|
| 2025.10.29 | ₩315,531 | ₩328,459 | ₩315,230 | ₩323,090 | +2.40% | 61.9만 |
|---|
| 2025.10.28 | ₩317,708 | ₩320,192 | ₩311,951 | ₩315,050 | -0.84% | 33.9만 |
|---|
| 2025.10.27 | ₩318,843 | ₩320,539 | ₩309,067 | ₩317,708 | -0.36% | 41.1만 |
|---|
| 2025.10.24 | ₩326,376 | ₩329,974 | ₩314,289 | ₩314,970 | -3.49% | 63.9만 |
|---|
| 2025.10.23 | ₩270,468 | ₩326,336 | ₩270,468 | ₩322,102 | +19.09% | 151.3만 |
|---|
| 2025.10.22 | ₩261,587 | ₩280,312 | ₩261,259 | ₩269,894 | +3.18% | 59.5만 |
|---|
| 2025.10.21 | ₩268,986 | ₩271,644 | ₩260,251 | ₩268,078 | -0.34% | 43.4만 |
|---|
| 2025.10.20 | ₩271,604 | ₩277,801 | ₩262,582 | ₩271,657 | +0.02% | 40.7만 |
|---|
| 2025.10.17 | ₩263,977 | ₩270,856 | ₩261,640 | ₩269,026 | +1.91% | 27.1만 |
|---|
| 2025.10.16 | ₩267,864 | ₩270,655 | ₩260,685 | ₩268,879 | +0.38% | 43.3만 |
|---|
| 2025.10.15 | ₩268,024 | ₩273,473 | ₩259,263 | ₩265,687 | -0.87% | 42.5만 |
|---|
| 2025.10.14 | ₩252,852 | ₩268,785 | ₩251,650 | ₩264,245 | +4.51% | 33.4만 |
|---|
| 2025.10.13 | ₩259,557 | ₩266,261 | ₩255,443 | ₩262,522 | +1.14% | 27.3만 |
|---|
| 2025.10.10 | ₩274,235 | ₩276,572 | ₩246,655 | ₩251,036 | -8.46% | 60.1만 |
|---|