시장 데이터를 불러오는 중
전체 종목
파워 인티그레이션 과거 주가
Power Integrations, Inc. - Common Stock · POWI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Power Integrations, Inc. - Common Stock · POWI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,117 | ₩68,881 | ₩65,314 | ₩65,877 | -3.29% | 36.6만 |
| 2026.10.08 | ₩67,781 | ₩67,902 | ₩65,568 | ₩66,909 | -1.29% | 73.5만 |
| 2026.10.07 | ₩69,940 | ₩70,504 | ₩67,942 | ₩68,935 | -1.44% | 44만 |
| 2026.10.06 | ₩73,347 | ₩73,347 | ₩71,255 | ₩71,617 | -2.36% | 50.7만 |
| 2026.10.05 | ₩72,515 | ₩73,266 | ₩69,967 | ₩72,904 | +0.54% | 70.4만 |
| 2026.10.02 | ₩71,805 | ₩74,916 | ₩71,121 | ₩73,038 | +1.72% | 89.3만 |
| 2026.10.01 | ₩69,471 | ₩69,914 | ₩67,701 | ₩69,069 | -0.58% | 85.3만 |
| 2026.09.30 | ₩68,774 | ₩70,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,471 |
| +1.01% |
| 112.5만 |
| 2026.09.29 | ₩71,295 | ₩71,295 | ₩68,023 | ₩68,505 | -3.91% | 107.3만 |
|---|
| 2026.09.28 | ₩69,498 | ₩70,423 | ₩68,023 | ₩69,525 | +0.04% | 62.9만 |
|---|
| 2026.09.25 | ₩68,787 | ₩70,933 | ₩68,318 | ₩70,034 | +1.81% | 75.3만 |
|---|
| 2026.09.24 | ₩66,842 | ₩68,184 | ₩65,823 | ₩68,103 | +1.89% | 65.7만 |
|---|
| 2026.09.23 | ₩68,693 | ₩69,069 | ₩66,480 | ₩68,465 | -0.33% | 65.7만 |
|---|
| 2026.09.22 | ₩66,547 | ₩70,088 | ₩66,293 | ₩69,015 | +3.71% | 66.4만 |
|---|
| 2026.09.21 | ₩68,921 | ₩69,645 | ₩66,346 | ₩66,400 | -3.66% | 73.9만 |
|---|
| 2026.09.18 | ₩66,735 | ₩67,875 | ₩65,917 | ₩67,580 | +1.27% | 152.9만 |
|---|
| 2026.09.17 | ₩65,850 | ₩67,379 | ₩65,273 | ₩65,917 | +0.10% | 82.9만 |
|---|
| 2026.09.16 | ₩66,574 | ₩66,574 | ₩62,645 | ₩63,905 | -4.01% | 60.2만 |
|---|
| 2026.09.15 | ₩66,507 | ₩66,950 | ₩63,570 | ₩64,737 | -2.66% | 75.7만 |
|---|
| 2026.09.14 | ₩66,816 | ₩67,419 | ₩64,965 | ₩65,059 | -2.63% | 55.5만 |
|---|
| 2026.09.11 | ₩67,969 | ₩71,282 | ₩67,741 | ₩70,115 | +3.16% | 101만 |
|---|
| 2026.09.10 | ₩64,643 | ₩67,164 | ₩64,643 | ₩66,641 | +3.09% | 35.4만 |
|---|
| 2026.09.09 | ₩66,923 | ₩68,626 | ₩66,373 | ₩66,668 | -0.38% | 67.5만 |
|---|
| 2026.09.08 | ₩68,653 | ₩69,203 | ₩67,124 | ₩67,674 | -1.43% | 58.9만 |
|---|
| 2026.09.04 | ₩68,398 | ₩69,337 | ₩66,749 | ₩67,661 | -1.08% | 47.1만 |
|---|
| 2026.09.03 | ₩67,057 | ₩68,452 | ₩64,938 | ₩67,781 | +1.08% | 78.1만 |
|---|
| 2026.09.02 | ₩66,762 | ₩67,875 | ₩65,273 | ₩67,459 | +1.04% | 117.6만 |
|---|
| 2026.09.01 | ₩67,728 | ₩68,103 | ₩66,105 | ₩66,762 | -1.43% | 253.2만 |
|---|
| 2026.08.31 | ₩69,216 | ₩70,437 | ₩68,264 | ₩68,908 | -0.45% | 94.7만 |
|---|
| 2026.08.28 | ₩73,763 | ₩75,010 | ₩68,827 | ₩69,082 | -6.35% | 77만 |
|---|
| 2026.08.27 | ₩75,385 | ₩76,405 | ₩73,468 | ₩74,178 | -1.60% | 66.8만 |
|---|
| 2026.08.26 | ₩74,420 | ₩75,935 | ₩73,092 | ₩73,629 | -1.06% | 64.8만 |
|---|
| 2026.08.25 | ₩73,213 | ₩73,360 | ₩71,456 | ₩73,266 | +0.07% | 63.6만 |
|---|
| 2026.08.24 | ₩73,307 | ₩73,307 | ₩69,511 | ₩71,322 | -2.71% | 71.1만 |
|---|
| 2026.08.21 | ₩74,138 | ₩74,621 | ₩72,623 | ₩74,004 | -0.18% | 74.7만 |
|---|
| 2026.08.20 | ₩74,782 | ₩76,177 | ₩72,596 | ₩73,548 | -1.65% | 66만 |
|---|
| 2026.08.19 | ₩79,664 | ₩79,798 | ₩74,688 | ₩74,822 | -6.08% | 67.5만 |
|---|
| 2026.08.18 | ₩80,214 | ₩81,407 | ₩77,786 | ₩78,577 | -2.04% | 79.6만 |
|---|
| 2026.08.17 | ₩84,586 | ₩86,705 | ₩83,097 | ₩83,285 | -1.54% | 52.9만 |
|---|
| 2026.08.14 | ₩82,842 | ₩85,069 | ₩82,198 | ₩84,157 | +1.59% | 37.3만 |
|---|
| 2026.08.13 | ₩85,136 | ₩86,463 | ₩83,017 | ₩83,566 | -1.84% | 38.2만 |
|---|
| 2026.08.12 | ₩88,167 | ₩88,757 | ₩84,814 | ₩85,618 | -2.89% | 47.2만 |
|---|
| 2026.08.11 | ₩85,001 | ₩87,362 | ₩84,049 | ₩84,854 | -0.17% | 51.3만 |
|---|
| 2026.08.10 | ₩87,281 | ₩87,818 | ₩82,440 | ₩83,110 | -4.78% | 63.8만 |
|---|
| 2026.08.07 | ₩81,421 | ₩86,933 | ₩81,421 | ₩86,624 | +6.39% | 66.9만 |
|---|
| 2026.08.06 | ₩82,520 | ₩84,706 | ₩78,604 | ₩79,100 | -4.14% | 85.3만 |
|---|
| 2026.08.05 | ₩84,975 | ₩85,873 | ₩82,453 | ₩83,084 | -2.23% | 79.7만 |
|---|
| 2026.08.04 | ₩84,103 | ₩87,027 | ₩82,882 | ₩86,597 | +2.97% | 74.2만 |
|---|
| 2026.08.03 | ₩78,376 | ₩82,909 | ₩78,376 | ₩81,005 | +3.35% | 68.5만 |
|---|
| 2026.07.31 | ₩83,915 | ₩85,457 | ₩81,112 | ₩81,421 | -2.97% | 57.9만 |
|---|
| 2026.07.30 | ₩79,141 | ₩82,722 | ₩78,282 | ₩81,635 | +3.15% | 69.7만 |
|---|
| 2026.07.29 | ₩78,524 | ₩80,133 | ₩75,157 | ₩75,868 | -3.38% | 74.4만 |
|---|
| 2026.07.28 | ₩80,938 | ₩83,151 | ₩76,820 | ₩79,395 | -1.91% | 71.7만 |
|---|
| 2026.07.27 | ₩85,270 | ₩87,375 | ₩80,978 | ₩85,042 | -0.27% | 93.8만 |
|---|
| 2026.07.24 | ₩94,899 | ₩94,899 | ₩84,975 | ₩85,109 | -10.32% | 67.8만 |
|---|
| 2026.07.23 | ₩95,261 | ₩97,796 | ₩93,960 | ₩95,047 | -0.23% | 49.4만 |
|---|
| 2026.07.22 | ₩97,286 | ₩99,808 | ₩96,294 | ₩97,219 | -0.07% | 50.7만 |
|---|
| 2026.07.21 | ₩98,104 | ₩100,478 | ₩97,367 | ₩99,767 | +1.70% | 54만 |
|---|
| 2026.07.20 | ₩95,798 | ₩97,206 | ₩94,644 | ₩95,422 | -0.39% | 49.8만 |
|---|
| 2026.07.17 | ₩89,588 | ₩95,985 | ₩89,146 | ₩94,483 | +5.46% | 74.2만 |
|---|
| 2026.07.16 | ₩92,056 | ₩94,108 | ₩91,238 | ₩93,665 | +1.75% | 104.5만 |
|---|
| 2026.07.15 | ₩96,321 | ₩96,830 | ₩90,312 | ₩95,248 | -1.11% | 95.5만 |
|---|
| 2026.07.14 | ₩97,541 | ₩98,346 | ₩94,430 | ₩94,899 | -2.71% | 83.8만 |
|---|
| 2026.07.13 | ₩93,719 | ₩94,443 | ₩92,364 | ₩93,129 | -0.63% | 58.6만 |
|---|
| 2026.07.10 | ₩93,209 | ₩96,964 | ₩92,767 | ₩96,656 | +3.70% | 45.3만 |
|---|
| 2026.07.09 | ₩93,746 | ₩96,213 | ₩91,399 | ₩94,993 | +1.33% | 66.1만 |
|---|
| 2026.07.08 | ₩87,456 | ₩90,862 | ₩87,456 | ₩89,132 | +1.92% | 94.4만 |
|---|
| 2026.07.07 | ₩92,592 | ₩93,290 | ₩87,778 | ₩89,642 | -3.19% | 110.8만 |
|---|
| 2026.07.06 | ₩99,352 | ₩104,032 | ₩97,823 | ₩97,984 | -1.38% | 61.8만 |
|---|
| 2026.07.02 | ₩107,559 | ₩107,787 | ₩95,073 | ₩97,890 | -8.99% | 134.2만 |
|---|
| 2026.07.01 | ₩108,659 | ₩111,127 | ₩107,144 | ₩107,653 | -0.93% | 51.2만 |
|---|
| 2026.06.30 | ₩106,755 | ₩112,669 | ₩106,607 | ₩112,334 | +5.23% | 85.8만 |
|---|
| 2026.06.29 | ₩105,212 | ₩107,010 | ₩101,229 | ₩105,896 | +0.65% | 88만 |
|---|
| 2026.06.26 | ₩109,316 | ₩110,792 | ₩106,218 | ₩106,446 | -2.63% | 254.5만 |
|---|
| 2026.06.25 | ₩113,823 | ₩116,398 | ₩107,962 | ₩113,742 | -0.07% | 101.4만 |
|---|
| 2026.06.24 | ₩109,813 | ₩109,973 | ₩105,950 | ₩109,786 | -0.02% | 97.8만 |
|---|
| 2026.06.23 | ₩109,263 | ₩113,997 | ₩107,559 | ₩108,056 | -1.10% | 108.5만 |
|---|
| 2026.06.22 | ₩119,750 | ₩122,285 | ₩116,827 | ₩117,149 | -2.17% | 111.1만 |
|---|
| 2026.06.18 | ₩112,334 | ₩117,873 | ₩112,334 | ₩116,827 | +4.00% | 165.1만 |
|---|
| 2026.06.17 | ₩106,554 | ₩113,460 | ₩104,716 | ₩108,270 | +1.61% | 85.2만 |
|---|
| 2026.06.16 | ₩112,817 | ₩113,273 | ₩106,218 | ₩106,393 | -5.69% | 56.2만 |
|---|
| 2026.06.15 | ₩109,571 | ₩112,186 | ₩108,565 | ₩111,730 | +1.97% | 88.6만 |
|---|
| 2026.06.12 | ₩104,716 | ₩109,048 | ₩102,128 | ₩105,119 | +0.38% | 110.9만 |
|---|
| 2026.06.11 | ₩102,812 | ₩105,078 | ₩99,191 | ₩104,287 | +1.43% | 69.5만 |
|---|
| 2026.06.10 | ₩99,875 | ₩105,145 | ₩99,083 | ₩100,089 | +0.21% | 146.2만 |
|---|
| 2026.06.09 | ₩104,971 | ₩107,533 | ₩93,035 | ₩100,197 | -4.55% | 141.5만 |
|---|
| 2026.06.08 | ₩106,272 | ₩106,835 | ₩101,350 | ₩102,839 | -3.23% | 115.3만 |
|---|
| 2026.06.05 | ₩110,631 | ₩111,395 | ₩102,544 | ₩103,295 | -6.63% | 146.1만 |
|---|
| 2026.06.04 | ₩108,619 | ₩117,162 | ₩107,787 | ₩114,399 | +5.32% | 81만 |
|---|
| 2026.06.03 | ₩114,426 | ₩116,773 | ₩110,765 | ₩113,983 | -0.39% | 99.2만 |
|---|
| 2026.06.02 | ₩112,870 | ₩115,392 | ₩110,483 | ₩112,911 | +0.04% | 117만 |
|---|
| 2026.06.01 | ₩111,006 | ₩112,978 | ₩107,680 | ₩109,853 | -1.04% | 99.1만 |
|---|
| 2026.05.29 | ₩116,223 | ₩119,361 | ₩111,355 | ₩112,656 | -3.07% | 189.9만 |
|---|
| 2026.05.28 | ₩116,652 | ₩117,953 | ₩108,834 | ₩116,773 | +0.10% | 177.4만 |
|---|
| 2026.05.27 | ₩118,248 | ₩118,248 | ₩108,042 | ₩116,545 | -1.44% | 285.4만 |
|---|
| 2026.05.26 | ₩106,272 | ₩113,863 | ₩104,609 | ₩112,776 | +6.12% | 387.7만 |
|---|
| 2026.05.22 | ₩94,993 | ₩96,696 | ₩94,041 | ₩95,020 | +0.03% | 115.9만 |
|---|
| 2026.05.21 | ₩93,075 | ₩95,610 | ₩92,136 | ₩94,524 | +1.56% | 103.5만 |
|---|
| 2026.05.20 | ₩92,646 | ₩93,585 | ₩90,366 | ₩92,713 | +0.07% | 100.3만 |
|---|
| 2026.05.19 | ₩87,335 | ₩92,150 | ₩86,477 | ₩91,573 | +4.85% | 96.5만 |
|---|
| 2026.05.18 | ₩99,204 | ₩99,902 | ₩87,898 | ₩90,688 | -8.58% | 128.8만 |
|---|
| 2026.05.15 | ₩93,209 | ₩98,627 | ₩92,270 | ₩98,225 | +5.38% | 141.3만 |
|---|
| 2026.05.14 | ₩95,811 | ₩96,173 | ₩92,700 | ₩96,120 | +0.32% | 95.2만 |
|---|
| 2026.05.13 | ₩98,560 | ₩99,110 | ₩94,832 | ₩95,422 | -3.18% | 130.3만 |
|---|
| 2026.05.12 | ₩97,997 | ₩98,185 | ₩91,989 | ₩95,100 | -2.96% | 98.7만 |
|---|
| 2026.05.11 | ₩99,285 | ₩100,867 | ₩94,470 | ₩99,700 | +0.42% | 152.8만 |
|---|
| 2026.05.08 | ₩103,563 | ₩109,424 | ₩96,361 | ₩98,279 | -5.10% | 156.3만 |
|---|
| 2026.05.07 | ₩104,126 | ₩104,300 | ₩96,066 | ₩96,334 | -7.48% | 175.7만 |
|---|
| 2026.05.06 | ₩104,341 | ₩105,883 | ₩99,942 | ₩104,917 | +0.55% | 123.5만 |
|---|
| 2026.05.05 | ₩98,788 | ₩103,549 | ₩97,903 | ₩103,375 | +4.64% | 99.7만 |
|---|
| 2026.05.04 | ₩98,641 | ₩99,553 | ₩94,537 | ₩97,702 | -0.95% | 196.9만 |
|---|
| 2026.05.01 | ₩95,878 | ₩98,896 | ₩94,845 | ₩98,332 | +2.56% | 74.7만 |
|---|
| 2026.04.30 | ₩95,449 | ₩97,622 | ₩94,094 | ₩97,514 | +2.16% | 127.2만 |
|---|
| 2026.04.29 | ₩91,090 | ₩96,120 | ₩91,050 | ₩93,464 | +2.61% | 131.8만 |
|---|
| 2026.04.28 | ₩91,198 | ₩92,834 | ₩86,973 | ₩88,542 | -2.91% | 148만 |
|---|
| 2026.04.27 | ₩98,373 | ₩98,373 | ₩92,364 | ₩94,711 | -3.72% | 92.6만 |
|---|
| 2026.04.24 | ₩100,572 | ₩101,256 | ₩97,568 | ₩98,627 | -1.93% | 127.5만 |
|---|
| 2026.04.23 | ₩96,897 | ₩100,317 | ₩94,966 | ₩97,407 | +0.53% | 128만 |
|---|
| 2026.04.22 | ₩93,732 | ₩102,222 | ₩93,209 | ₩96,200 | +2.63% | 269.5만 |
|---|
| 2026.04.21 | ₩83,861 | ₩93,209 | ₩83,861 | ₩90,353 | +7.74% | 212.2만 |
|---|
| 2026.04.20 | ₩79,100 | ₩83,526 | ₩78,725 | ₩82,923 | +4.83% | 125만 |
|---|
| 2026.04.17 | ₩76,217 | ₩80,616 | ₩75,318 | ₩78,658 | +3.20% | 77.8만 |
|---|
| 2026.04.16 | ₩73,562 | ₩76,217 | ₩73,562 | ₩75,171 | +2.19% | 65.7만 |
|---|
| 2026.04.15 | ₩71,818 | ₩73,709 | ₩71,416 | ₩73,588 | +2.46% | 49.8만 |
|---|
| 2026.04.14 | ₩72,100 | ₩73,240 | ₩71,121 | ₩72,462 | +0.50% | 51.1만 |
|---|
| 2026.04.13 | ₩73,132 | ₩73,414 | ₩71,067 | ₩71,590 | -2.11% | 81.4만 |
|---|
| 2026.04.10 | ₩73,950 | ₩74,970 | ₩72,663 | ₩73,132 | -1.11% | 57.9만 |
|---|
| 2026.04.09 | ₩71,818 | ₩73,870 | ₩71,818 | ₩73,146 | +1.85% | 64.7만 |
|---|
| 2026.04.08 | ₩71,925 | ₩73,092 | ₩70,624 | ₩72,274 | +0.48% | 77.6만 |
|---|
| 2026.04.07 | ₩68,492 | ₩69,364 | ₩67,164 | ₩69,216 | +1.06% | 62.6만 |
|---|
| 2026.04.06 | ₩68,572 | ₩71,738 | ₩68,398 | ₩68,988 | +0.61% | 80.5만 |
|---|
| 2026.04.02 | ₩68,371 | ₩71,416 | ₩68,331 | ₩70,236 | +2.73% | 80만 |
|---|
| 2026.04.01 | ₩69,860 | ₩71,751 | ₩69,391 | ₩70,236 | +0.54% | 78.7만 |
|---|
| 2026.03.31 | ₩65,354 | ₩68,948 | ₩65,179 | ₩68,666 | +5.07% | 91.5만 |
|---|
| 2026.03.30 | ₩67,406 | ₩67,634 | ₩63,785 | ₩64,214 | -4.74% | 64.2만 |
|---|
| 2026.03.27 | ₩66,199 | ₩66,722 | ₩64,911 | ₩66,386 | +0.28% | 68.7만 |
|---|
| 2026.03.26 | ₩68,479 | ₩69,712 | ₩66,628 | ₩67,124 | -1.98% | 113.5만 |
|---|
| 2026.03.25 | ₩69,511 | ₩69,847 | ₩68,532 | ₩69,726 | +0.31% | 63.9만 |
|---|
| 2026.03.24 | ₩63,047 | ₩68,572 | ₩63,034 | ₩68,143 | +8.08% | 105만 |
|---|
| 2026.03.23 | ₩63,530 | ₩65,112 | ₩62,913 | ₩63,811 | +0.44% | 67.7만 |
|---|
| 2026.03.20 | ₩62,658 | ₩64,187 | ₩61,491 | ₩62,296 | -0.58% | 150.5만 |
|---|
| 2026.03.19 | ₩60,204 | ₩63,436 | ₩59,667 | ₩62,537 | +3.88% | 80.4만 |
|---|
| 2026.03.18 | ₩63,302 | ₩63,342 | ₩61,666 | ₩61,800 | -2.37% | 64.1만 |
|---|
| 2026.03.17 | ₩63,369 | ₩64,844 | ₩63,060 | ₩63,878 | +0.80% | 67.6만 |
|---|
| 2026.03.16 | ₩64,536 | ₩65,139 | ₩62,671 | ₩62,725 | -2.81% | 218만 |
|---|
| 2026.03.13 | ₩63,235 | ₩63,959 | ₩61,920 | ₩63,637 | +0.64% | 81.7만 |
|---|
| 2026.03.12 | ₩61,867 | ₩62,886 | ₩61,639 | ₩62,162 | +0.48% | 76만 |
|---|
| 2026.03.11 | ₩60,566 | ₩62,926 | ₩60,566 | ₩62,832 | +3.74% | 54.4만 |
|---|
| 2026.03.10 | ₩62,967 | ₩63,195 | ₩59,614 | ₩60,445 | -4.00% | 93.5만 |
|---|
| 2026.03.09 | ₩60,472 | ₩63,771 | ₩60,029 | ₩63,235 | +4.57% | 81만 |
|---|
| 2026.03.06 | ₩62,309 | ₩63,811 | ₩61,008 | ₩61,773 | -0.86% | 135.9만 |
|---|
| 2026.03.05 | ₩62,001 | ₩64,160 | ₩61,478 | ₩64,120 | +3.42% | 78만 |
|---|
| 2026.03.04 | ₩65,394 | ₩65,877 | ₩61,357 | ₩62,993 | -3.67% | 121.7만 |
|---|
| 2026.03.03 | ₩64,764 | ₩65,810 | ₩63,235 | ₩64,375 | -0.60% | 159.2만 |
|---|
| 2026.03.02 | ₩62,551 | ₩68,398 | ₩61,357 | ₩67,379 | +7.72% | 146.4만 |
|---|
| 2026.02.27 | ₩63,221 | ₩64,670 | ₩62,591 | ₩64,267 | +1.65% | 90.2만 |
|---|
| 2026.02.26 | ₩65,153 | ₩65,568 | ₩62,591 | ₩64,992 | -0.25% | 81.1만 |
|---|
| 2026.02.25 | ₩64,187 | ₩65,354 | ₩63,449 | ₩65,260 | +1.67% | 71.4만 |
|---|
| 2026.02.24 | ₩61,773 | ₩64,066 | ₩61,746 | ₩63,141 | +2.21% | 67.8만 |
|---|
| 2026.02.23 | ₩60,848 | ₩61,357 | ₩59,976 | ₩61,116 | +0.44% | 91.3만 |
|---|
| 2026.02.20 | ₩60,526 | ₩62,484 | ₩60,003 | ₩61,035 | +0.84% | 59.3만 |
|---|
| 2026.02.19 | ₩60,499 | ₩61,666 | ₩60,217 | ₩61,250 | +1.24% | 56.9만 |
|---|
| 2026.02.18 | ₩61,545 | ₩62,792 | ₩60,740 | ₩61,599 | +0.09% | 64만 |
|---|
| 2026.02.17 | ₩63,034 | ₩63,302 | ₩60,378 | ₩61,330 | -2.70% | 69.5만 |
|---|
| 2026.02.13 | ₩63,127 | ₩63,892 | ₩61,545 | ₩63,315 | +0.30% | 45.7만 |
|---|
| 2026.02.12 | ₩65,059 | ₩66,252 | ₩61,746 | ₩62,618 | -3.75% | 93.2만 |
|---|
| 2026.02.11 | ₩62,671 | ₩65,045 | ₩62,403 | ₩64,737 | +3.30% | 70.4만 |
|---|
| 2026.02.10 | ₩61,652 | ₩63,798 | ₩61,076 | ₩61,236 | -0.67% | 122.3만 |
|---|
| 2026.02.09 | ₩63,382 | ₩63,637 | ₩60,338 | ₩61,411 | -3.11% | 110.8만 |
|---|
| 2026.02.06 | ₩61,478 | ₩64,965 | ₩58,018 | ₩63,490 | +3.27% | 185.5만 |
|---|
| 2026.02.05 | ₩62,967 | ₩63,771 | ₩62,041 | ₩63,302 | +0.53% | 110.2만 |
|---|
| 2026.02.04 | ₩61,706 | ₩65,488 | ₩61,491 | ₩63,369 | +2.70% | 113.4만 |
|---|
| 2026.02.03 | ₩62,390 | ₩62,564 | ₩59,305 | ₩60,673 | -2.75% | 117만 |
|---|
| 2026.02.02 | ₩60,432 | ₩63,168 | ₩60,284 | ₩62,390 | +3.24% | 78.7만 |
|---|
| 2026.01.30 | ₩61,853 | ₩63,329 | ₩60,713 | ₩61,612 | -0.39% | 108.3만 |
|---|
| 2026.01.29 | ₩62,832 | ₩63,758 | ₩61,652 | ₩63,195 | +0.58% | 86만 |
|---|
| 2026.01.28 | ₩63,020 | ₩65,139 | ₩62,215 | ₩62,725 | -0.47% | 123.7만 |
|---|
| 2026.01.27 | ₩59,855 | ₩61,813 | ₩59,721 | ₩61,585 | +2.89% | 71만 |
|---|
| 2026.01.26 | ₩59,413 | ₩59,627 | ₩58,648 | ₩59,372 | -0.07% | 79.3만 |
|---|
| 2026.01.23 | ₩60,767 | ₩61,196 | ₩58,742 | ₩59,667 | -1.81% | 82.7만 |
|---|
| 2026.01.22 | ₩62,041 | ₩62,470 | ₩60,673 | ₩60,995 | -1.69% | 85.6만 |
|---|
| 2026.01.21 | ₩58,527 | ₩61,397 | ₩58,246 | ₩61,223 | +4.61% | 95.1만 |
|---|
| 2026.01.20 | ₩56,596 | ₩58,514 | ₩56,261 | ₩57,535 | +1.66% | 85.3만 |
|---|
| 2026.01.16 | ₩59,185 | ₩60,324 | ₩57,562 | ₩58,098 | -1.84% | 117.4만 |
|---|
| 2026.01.15 | ₩57,414 | ₩58,688 | ₩56,489 | ₩58,313 | +1.57% | 104.7만 |
|---|
| 2026.01.14 | ₩54,370 | ₩57,025 | ₩54,316 | ₩56,462 | +3.85% | 64.7만 |
|---|
| 2026.01.13 | ₩55,966 | ₩56,542 | ₩54,584 | ₩54,853 | -1.99% | 67.5만 |
|---|
| 2026.01.12 | ₩55,255 | ₩55,966 | ₩54,142 | ₩55,711 | +0.83% | 68.6만 |
|---|
| 2026.01.09 | ₩54,893 | ₩55,966 | ₩54,276 | ₩55,671 | +1.42% | 70.7만 |
|---|
| 2026.01.08 | ₩53,431 | ₩55,322 | ₩53,270 | ₩54,732 | +2.43% | 73.3만 |
|---|
| 2026.01.07 | ₩52,586 | ₩54,504 | ₩51,741 | ₩54,236 | +3.14% | 113.3만 |
|---|
| 2026.01.06 | ₩51,071 | ₩54,075 | ₩51,071 | ₩53,216 | +4.20% | 120.2만 |
|---|
| 2026.01.05 | ₩50,762 | ₩53,418 | ₩50,400 | ₩50,588 | -0.34% | 113.5만 |
|---|
| 2026.01.02 | ₩48,764 | ₩50,588 | ₩48,362 | ₩50,025 | +2.59% | 96만 |
|---|
| 2025.12.31 | ₩48,160 | ₩48,362 | ₩47,543 | ₩47,664 | -1.03% | 53.3만 |
|---|
| 2025.12.30 | ₩48,268 | ₩48,844 | ₩47,986 | ₩48,268 | 0.00% | 82.3만 |
|---|
| 2025.12.29 | ₩49,716 | ₩49,716 | ₩47,235 | ₩48,147 | -3.16% | 117.6만 |
|---|
| 2025.12.26 | ₩50,078 | ₩50,253 | ₩49,300 | ₩50,025 | -0.11% | 47만 |
|---|
| 2025.12.24 | ₩49,743 | ₩50,226 | ₩49,381 | ₩49,837 | +0.19% | 29.1만 |
|---|
| 2025.12.23 | ₩49,354 | ₩49,917 | ₩49,300 | ₩49,703 | +0.71% | 85.4만 |
|---|
| 2025.12.22 | ₩49,381 | ₩50,360 | ₩49,314 | ₩49,662 | +0.57% | 89.6만 |
|---|
| 2025.12.19 | ₩48,388 | ₩49,434 | ₩48,348 | ₩49,059 | +1.39% | 1000.8만 |
|---|
| 2025.12.18 | ₩49,609 | ₩49,823 | ₩48,362 | ₩48,509 | -2.22% | 84.8만 |
|---|
| 2025.12.17 | ₩48,509 | ₩49,247 | ₩47,678 | ₩48,415 | -0.19% | 100.8만 |
|---|
| 2025.12.16 | ₩49,113 | ₩49,689 | ₩47,986 | ₩48,469 | -1.31% | 88.7만 |
|---|
| 2025.12.15 | ₩49,515 | ₩49,904 | ₩47,932 | ₩48,737 | -1.57% | 70.7만 |
|---|
| 2025.12.12 | ₩50,025 | ₩50,950 | ₩48,442 | ₩48,911 | -2.23% | 77만 |
|---|
| 2025.12.11 | ₩50,078 | ₩50,843 | ₩49,367 | ₩50,092 | +0.03% | 72.4만 |
|---|
| 2025.12.10 | ₩48,804 | ₩51,232 | ₩48,496 | ₩50,360 | +3.19% | 104.1만 |
|---|
| 2025.12.09 | ₩49,421 | ₩49,971 | ₩48,308 | ₩48,777 | -1.30% | 111.1만 |
|---|
| 2025.12.08 | ₩49,314 | ₩50,413 | ₩48,710 | ₩49,944 | +1.28% | 93.2만 |
|---|
| 2025.12.05 | ₩49,461 | ₩49,890 | ₩48,429 | ₩48,965 | -1.00% | 103.9만 |
|---|
| 2025.12.04 | ₩48,455 | ₩49,300 | ₩47,691 | ₩49,059 | +1.25% | 63.8만 |
|---|
| 2025.12.03 | ₩46,819 | ₩49,166 | ₩46,605 | ₩48,536 | +3.67% | 78.4만 |
|---|
| 2025.12.02 | ₩45,639 | ₩46,792 | ₩44,928 | ₩46,350 | +1.56% | 67.4만 |
|---|
| 2025.12.01 | ₩44,378 | ₩46,149 | ₩44,003 | ₩45,183 | +1.81% | 85.1만 |
|---|
| 2025.11.28 | ₩44,821 | ₩45,250 | ₩44,647 | ₩45,062 | +0.54% | 33.4만 |
|---|
| 2025.11.26 | ₩44,781 | ₩45,505 | ₩44,593 | ₩45,237 | +1.02% | 88.9만 |
|---|
| 2025.11.25 | ₩44,030 | ₩45,277 | ₩43,627 | ₩44,942 | +2.07% | 52.8만 |
|---|
| 2025.11.24 | ₩44,405 | ₩45,505 | ₩43,815 | ₩44,553 | +0.33% | 94.8만 |
|---|
| 2025.11.21 | ₩41,535 | ₩44,526 | ₩41,535 | ₩44,338 | +6.75% | 128.5만 |
|---|
| 2025.11.20 | ₩43,252 | ₩43,292 | ₩41,388 | ₩41,468 | -4.12% | 85.7만 |
|---|
| 2025.11.19 | ₩42,688 | ₩43,480 | ₩42,112 | ₩42,367 | -0.75% | 73.8만 |
|---|
| 2025.11.18 | ₩42,648 | ₩43,761 | ₩42,447 | ₩42,688 | +0.09% | 125.6만 |
|---|
| 2025.11.17 | ₩45,880 | ₩46,068 | ₩43,064 | ₩43,305 | -5.61% | 104만 |
|---|
| 2025.11.14 | ₩44,955 | ₩46,712 | ₩44,955 | ₩46,403 | +3.22% | 67.7만 |
|---|
| 2025.11.13 | ₩46,994 | ₩47,812 | ₩46,390 | ₩46,605 | -0.83% | 82.6만 |
|---|
| 2025.11.12 | ₩48,388 | ₩49,260 | ₩47,490 | ₩47,825 | -1.16% | 78.3만 |
|---|
| 2025.11.11 | ₩47,932 | ₩48,134 | ₩46,967 | ₩47,463 | -0.98% | 71.1만 |
|---|
| 2025.11.10 | ₩48,831 | ₩48,831 | ₩46,806 | ₩47,852 | -2.00% | 90만 |
|---|
| 2025.11.07 | ₩48,281 | ₩48,281 | ₩46,001 | ₩47,342 | -1.94% | 122.5만 |
|---|
| 2025.11.06 | ₩51,714 | ₩52,801 | ₩48,831 | ₩48,978 | -5.29% | 134만 |
|---|
| 2025.11.05 | ₩50,159 | ₩54,517 | ₩49,890 | ₩53,096 | +5.86% | 176.4만 |
|---|
| 2025.11.04 | ₩53,914 | ₩54,584 | ₩52,103 | ₩52,251 | -3.08% | 107.5만 |
|---|
| 2025.11.03 | ₩56,207 | ₩56,529 | ₩55,000 | ₩55,818 | -0.69% | 78.8만 |
|---|
| 2025.10.31 | ₩54,571 | ₩57,066 | ₩54,075 | ₩56,180 | +2.95% | 135.5만 |
|---|
| 2025.10.30 | ₩55,228 | ₩55,818 | ₩54,169 | ₩54,812 | -0.75% | 88.6만 |
|---|
| 2025.10.29 | ₩57,508 | ₩57,508 | ₩55,107 | ₩55,644 | -3.24% | 94.3만 |
|---|
| 2025.10.28 | ₩57,629 | ₩57,830 | ₩55,993 | ₩57,213 | -0.72% | 81.7만 |
|---|
| 2025.10.27 | ₩58,259 | ₩59,614 | ₩57,401 | ₩57,723 | -0.92% | 101.4만 |
|---|
| 2025.10.24 | ₩59,600 | ₩60,351 | ₩57,642 | ₩57,682 | -3.22% | 74.8만 |
|---|
| 2025.10.23 | ₩56,328 | ₩58,930 | ₩56,261 | ₩58,608 | +4.05% | 76.8만 |
|---|
| 2025.10.22 | ₩57,776 | ₩58,581 | ₩55,832 | ₩56,851 | -1.60% | 125.1만 |
|---|
| 2025.10.21 | ₩60,485 | ₩60,526 | ₩57,736 | ₩59,949 | -0.89% | 125.3만 |
|---|
| 2025.10.20 | ₩61,974 | ₩62,886 | ₩60,579 | ₩60,754 | -1.97% | 122만 |
|---|
| 2025.10.17 | ₩62,537 | ₩62,899 | ₩60,727 | ₩60,995 | -2.47% | 127.3만 |
|---|
| 2025.10.16 | ₩65,528 | ₩65,528 | ₩62,122 | ₩63,074 | -3.75% | 199.3만 |
|---|
| 2025.10.15 | ₩65,018 | ₩67,607 | ₩63,838 | ₩65,488 | +0.72% | 333만 |
|---|
| 2025.10.14 | ₩59,252 | ₩64,321 | ₩58,152 | ₩63,074 | +6.45% | 757.1만 |
|---|
| 2025.10.13 | ₩47,879 | ₩57,991 | ₩47,812 | ₩57,870 | +20.87% | 733.8만 |
|---|
| 2025.10.10 | ₩50,320 | ₩50,507 | ₩46,336 | ₩46,457 | -7.68% | 156.6만 |
|---|