시장 데이터를 불러오는 중
전체 종목
잉글스 마케츠 과거 주가
Ingles Markets, Incorporated - Class A Common Stock · IMKTA · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ingles Markets, Incorporated - Class A Common Stock · IMKTA · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,089 | ₩115,934 | ₩114,151 | ₩114,861 | -0.20% | 12만 |
| 2026.10.08 | ₩114,271 | ₩115,840 | ₩113,212 | ₩114,768 | +0.43% | 13.6만 |
| 2026.10.07 | ₩113,936 | ₩116,578 | ₩113,373 | ₩114,204 | +0.24% | 18.7만 |
| 2026.10.06 | ₩116,672 | ₩116,886 | ₩114,352 | ₩114,540 | -1.83% | 9.6만 |
| 2026.10.05 | ₩115,921 | ₩116,082 | ₩114,137 | ₩116,001 | +0.07% | 9.1만 |
| 2026.10.02 | ₩114,754 | ₩116,189 | ₩114,178 | ₩116,189 | +1.25% | 8.1만 |
| 2026.10.01 | ₩113,735 | ₩115,492 | ₩112,032 | ₩113,601 | -0.12% | 9.4만 |
| 2026.09.30 | ₩115,116 | ₩115,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,735 |
| -1.20% |
| 14.4만 |
| 2026.09.29 | ₩113,641 | ₩114,942 | ₩112,971 | ₩113,923 | +0.25% | 9.7만 |
|---|
| 2026.09.28 | ₩112,046 | ₩114,419 | ₩111,496 | ₩114,097 | +1.83% | 8.3만 |
|---|
| 2026.09.25 | ₩112,783 | ₩113,266 | ₩111,456 | ₩112,327 | -0.40% | 10.3만 |
|---|
| 2026.09.24 | ₩111,925 | ₩112,823 | ₩111,362 | ₩112,783 | +0.77% | 8만 |
|---|
| 2026.09.23 | ₩112,113 | ₩113,293 | ₩110,973 | ₩111,389 | -0.65% | 7.8만 |
|---|
| 2026.09.22 | ₩112,461 | ₩113,735 | ₩111,322 | ₩112,421 | -0.04% | 8.9만 |
|---|
| 2026.09.21 | ₩110,732 | ₩111,523 | ₩110,061 | ₩111,429 | +0.63% | 10.2만 |
|---|
| 2026.09.18 | ₩111,053 | ₩111,844 | ₩109,538 | ₩110,946 | -0.10% | 36.2만 |
|---|
| 2026.09.17 | ₩111,751 | ₩112,716 | ₩110,959 | ₩111,228 | -0.47% | 10만 |
|---|
| 2026.09.16 | ₩111,241 | ₩112,274 | ₩110,074 | ₩110,866 | -0.34% | 8.9만 |
|---|
| 2026.09.15 | ₩110,705 | ₩111,737 | ₩109,914 | ₩110,959 | +0.23% | 10.3만 |
|---|
| 2026.09.14 | ₩111,710 | ₩113,373 | ₩111,456 | ₩111,549 | -0.14% | 11.6만 |
|---|
| 2026.09.11 | ₩111,013 | ₩111,523 | ₩109,699 | ₩111,456 | +0.40% | 9만 |
|---|
| 2026.09.10 | ₩109,364 | ₩112,005 | ₩108,184 | ₩109,981 | +0.56% | 9.6만 |
|---|
| 2026.09.09 | ₩108,975 | ₩109,417 | ₩108,385 | ₩108,559 | -0.38% | 9.4만 |
|---|
| 2026.09.08 | ₩110,825 | ₩111,617 | ₩109,283 | ₩109,833 | -0.90% | 11.3만 |
|---|
| 2026.09.04 | ₩110,235 | ₩112,354 | ₩110,101 | ₩111,389 | +1.05% | 7.8만 |
|---|
| 2026.09.03 | ₩109,833 | ₩111,724 | ₩108,291 | ₩110,799 | +0.88% | 9.5만 |
|---|
| 2026.09.02 | ₩108,801 | ₩110,343 | ₩107,540 | ₩109,149 | +0.32% | 9.2만 |
|---|
| 2026.09.01 | ₩109,458 | ₩110,155 | ₩107,500 | ₩108,063 | -1.27% | 9.4만 |
|---|
| 2026.08.31 | ₩110,195 | ₩110,758 | ₩108,693 | ₩109,686 | -0.46% | 11.4만 |
|---|
| 2026.08.28 | ₩111,107 | ₩111,107 | ₩109,887 | ₩110,115 | -0.89% | 7.7만 |
|---|
| 2026.08.27 | ₩110,571 | ₩111,174 | ₩109,484 | ₩110,302 | -0.24% | 10.3만 |
|---|
| 2026.08.26 | ₩113,816 | ₩114,620 | ₩111,818 | ₩112,019 | -1.58% | 10.3만 |
|---|
| 2026.08.25 | ₩114,580 | ₩116,913 | ₩113,172 | ₩113,574 | -0.88% | 12.8만 |
|---|
| 2026.08.24 | ₩114,044 | ₩115,961 | ₩111,965 | ₩114,580 | +0.47% | 10.7만 |
|---|
| 2026.08.21 | ₩114,432 | ₩114,553 | ₩112,381 | ₩113,896 | -0.47% | 12.3만 |
|---|
| 2026.08.20 | ₩112,287 | ₩113,829 | ₩110,852 | ₩113,735 | +1.29% | 14.5만 |
|---|
| 2026.08.19 | ₩115,143 | ₩116,725 | ₩113,909 | ₩114,044 | -0.95% | 9.9만 |
|---|
| 2026.08.18 | ₩116,913 | ₩118,053 | ₩113,775 | ₩115,022 | -1.62% | 13.1만 |
|---|
| 2026.08.17 | ₩115,545 | ₩117,879 | ₩115,451 | ₩116,015 | +0.41% | 11.7만 |
|---|
| 2026.08.14 | ₩117,758 | ₩118,884 | ₩116,323 | ₩116,672 | -0.92% | 11만 |
|---|
| 2026.08.13 | ₩118,656 | ₩120,453 | ₩117,986 | ₩118,670 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩115,197 | ₩118,857 | ₩115,197 | ₩117,369 | +1.89% | 11.3만 |
|---|
| 2026.08.11 | ₩114,701 | ₩118,281 | ₩114,245 | ₩116,269 | +1.37% | 12.1만 |
|---|
| 2026.08.10 | ₩117,007 | ₩118,187 | ₩114,379 | ₩114,660 | -2.01% | 14.1만 |
|---|
| 2026.08.07 | ₩114,647 | ₩119,863 | ₩113,306 | ₩118,147 | +3.05% | 14.2만 |
|---|
| 2026.08.06 | ₩117,221 | ₩119,970 | ₩115,746 | ₩116,269 | -0.81% | 17만 |
|---|
| 2026.08.05 | ₩124,637 | ₩124,637 | ₩116,631 | ₩117,798 | -5.49% | 21.4만 |
|---|
| 2026.08.04 | ₩121,901 | ₩123,765 | ₩120,212 | ₩123,014 | +0.91% | 13만 |
|---|
| 2026.08.03 | ₩122,022 | ₩124,288 | ₩121,191 | ₩123,095 | +0.88% | 9.7만 |
|---|
| 2026.07.31 | ₩119,608 | ₩121,097 | ₩118,308 | ₩120,694 | +0.91% | 11.8만 |
|---|
| 2026.07.30 | ₩120,976 | ₩121,727 | ₩119,501 | ₩120,279 | -0.58% | 8.9만 |
|---|
| 2026.07.29 | ₩119,581 | ₩122,652 | ₩119,581 | ₩121,700 | +1.77% | 9.6만 |
|---|
| 2026.07.28 | ₩119,850 | ₩122,290 | ₩119,488 | ₩120,641 | +0.66% | 15.3만 |
|---|
| 2026.07.27 | ₩115,411 | ₩119,286 | ₩115,411 | ₩117,838 | +2.10% | 9.6만 |
|---|
| 2026.07.24 | ₩113,977 | ₩115,317 | ₩113,011 | ₩115,089 | +0.98% | 12만 |
|---|
| 2026.07.23 | ₩118,616 | ₩118,616 | ₩112,542 | ₩113,816 | -4.05% | 22.1만 |
|---|
| 2026.07.22 | ₩120,198 | ₩120,641 | ₩119,595 | ₩120,185 | -0.01% | 9.2만 |
|---|
| 2026.07.21 | ₩120,493 | ₩121,164 | ₩119,152 | ₩120,265 | -0.19% | 12.4만 |
|---|
| 2026.07.20 | ₩120,882 | ₩121,968 | ₩119,608 | ₩121,311 | +0.35% | 8.6만 |
|---|
| 2026.07.17 | ₩124,489 | ₩126,045 | ₩120,520 | ₩120,882 | -2.90% | 10.1만 |
|---|
| 2026.07.16 | ₩121,848 | ₩125,535 | ₩121,848 | ₩124,301 | +2.01% | 12.2만 |
|---|
| 2026.07.15 | ₩120,198 | ₩123,577 | ₩119,890 | ₩121,767 | +1.31% | 8.6만 |
|---|
| 2026.07.14 | ₩121,861 | ₩123,068 | ₩119,796 | ₩120,614 | -1.02% | 8.6만 |
|---|
| 2026.07.13 | ₩121,941 | ₩122,826 | ₩119,568 | ₩121,633 | -0.25% | 13.3만 |
|---|
| 2026.07.10 | ₩121,740 | ₩124,650 | ₩121,123 | ₩121,687 | -0.04% | 7.6만 |
|---|
| 2026.07.09 | ₩120,828 | ₩122,773 | ₩120,306 | ₩122,303 | +1.22% | 13.4만 |
|---|
| 2026.07.08 | ₩123,551 | ₩126,045 | ₩121,566 | ₩122,049 | -1.22% | 13만 |
|---|
| 2026.07.07 | ₩122,598 | ₩125,683 | ₩122,116 | ₩123,551 | +0.78% | 11.5만 |
|---|
| 2026.07.06 | ₩120,869 | ₩121,673 | ₩119,581 | ₩121,378 | +0.42% | 9.6만 |
|---|
| 2026.07.02 | ₩120,319 | ₩121,874 | ₩118,361 | ₩120,909 | +0.49% | 13.2만 |
|---|
| 2026.07.01 | ₩118,871 | ₩120,708 | ₩118,066 | ₩120,158 | +1.08% | 11.6만 |
|---|
| 2026.06.30 | ₩118,951 | ₩119,139 | ₩116,269 | ₩118,777 | -0.15% | 12.3만 |
|---|
| 2026.06.29 | ₩119,649 | ₩120,158 | ₩118,200 | ₩118,495 | -0.96% | 13.3만 |
|---|
| 2026.06.26 | ₩119,675 | ₩120,775 | ₩118,348 | ₩119,863 | +0.16% | 30.8만 |
|---|
| 2026.06.25 | ₩120,064 | ₩121,338 | ₩117,315 | ₩118,375 | -1.41% | 12만 |
|---|
| 2026.06.24 | ₩119,622 | ₩121,941 | ₩119,340 | ₩120,922 | +1.09% | 14.4만 |
|---|
| 2026.06.23 | ₩120,064 | ₩120,721 | ₩118,629 | ₩119,380 | -0.57% | 15.3만 |
|---|
| 2026.06.22 | ₩117,771 | ₩120,641 | ₩117,771 | ₩120,346 | +2.19% | 20.9만 |
|---|
| 2026.06.18 | ₩117,208 | ₩117,905 | ₩114,942 | ₩117,235 | +0.02% | 32만 |
|---|
| 2026.06.17 | ₩117,825 | ₩118,509 | ₩115,384 | ₩116,752 | -0.91% | 13.3만 |
|---|
| 2026.06.16 | ₩119,085 | ₩120,426 | ₩116,363 | ₩118,683 | -0.34% | 12.7만 |
|---|
| 2026.06.15 | ₩122,236 | ₩123,363 | ₩117,932 | ₩118,428 | -3.12% | 14.8만 |
|---|
| 2026.06.12 | ₩124,771 | ₩125,830 | ₩122,719 | ₩123,376 | -1.12% | 11.8만 |
|---|
| 2026.06.11 | ₩125,522 | ₩126,970 | ₩124,328 | ₩124,771 | -0.60% | 13.8만 |
|---|
| 2026.06.10 | ₩124,704 | ₩126,728 | ₩124,047 | ₩125,522 | +0.66% | 18만 |
|---|
| 2026.06.09 | ₩124,731 | ₩126,340 | ₩123,095 | ₩124,503 | -0.18% | 12.5만 |
|---|
| 2026.06.08 | ₩122,518 | ₩124,744 | ₩121,673 | ₩124,436 | +1.57% | 13.5만 |
|---|
| 2026.06.05 | ₩117,503 | ₩122,666 | ₩117,329 | ₩122,223 | +4.02% | 12.9만 |
|---|
| 2026.06.04 | ₩118,804 | ₩119,608 | ₩114,902 | ₩116,846 | -1.65% | 14.9만 |
|---|
| 2026.06.03 | ₩118,790 | ₩120,788 | ₩117,141 | ₩117,141 | -1.39% | 18.9만 |
|---|
| 2026.06.02 | ₩118,375 | ₩120,011 | ₩117,101 | ₩118,817 | +0.37% | 16.7만 |
|---|
| 2026.06.01 | ₩118,267 | ₩120,641 | ₩117,221 | ₩119,085 | +0.69% | 13.3만 |
|---|
| 2026.05.29 | ₩119,689 | ₩120,668 | ₩117,235 | ₩118,616 | -0.90% | 11.3만 |
|---|
| 2026.05.28 | ₩119,260 | ₩120,547 | ₩117,838 | ₩119,689 | +0.36% | 13.7만 |
|---|
| 2026.05.27 | ₩117,248 | ₩120,212 | ₩117,248 | ₩119,488 | +1.91% | 15.5만 |
|---|
| 2026.05.26 | ₩118,804 | ₩119,675 | ₩115,492 | ₩117,248 | -1.31% | 12만 |
|---|
| 2026.05.22 | ₩117,570 | ₩118,603 | ₩115,036 | ₩118,562 | +0.84% | 12.4만 |
|---|
| 2026.05.21 | ₩114,499 | ₩117,651 | ₩111,415 | ₩117,141 | +2.31% | 18.5만 |
|---|
| 2026.05.20 | ₩117,677 | ₩118,214 | ₩115,626 | ₩116,001 | -1.42% | 20.2만 |
|---|
| 2026.05.19 | ₩115,036 | ₩119,836 | ₩113,896 | ₩117,691 | +2.31% | 15.7만 |
|---|
| 2026.05.18 | ₩114,607 | ₩116,672 | ₩110,959 | ₩115,291 | +0.60% | 15만 |
|---|
| 2026.05.15 | ₩115,988 | ₩117,235 | ₩114,660 | ₩115,532 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩115,237 | ₩117,315 | ₩114,781 | ₩115,451 | +0.19% | 13.4만 |
|---|
| 2026.05.13 | ₩112,327 | ₩114,875 | ₩111,643 | ₩114,298 | +1.75% | 15.2만 |
|---|
| 2026.05.12 | ₩114,526 | ₩115,197 | ₩112,233 | ₩113,293 | -1.08% | 13.7만 |
|---|
| 2026.05.11 | ₩116,712 | ₩117,838 | ₩114,271 | ₩114,526 | -1.87% | 13.9만 |
|---|
| 2026.05.08 | ₩115,022 | ₩116,524 | ₩113,454 | ₩116,122 | +0.96% | 9.9만 |
|---|
| 2026.05.07 | ₩115,384 | ₩116,229 | ₩110,906 | ₩115,022 | -0.31% | 19.8만 |
|---|
| 2026.05.06 | ₩120,627 | ₩121,995 | ₩118,401 | ₩118,536 | -1.73% | 13만 |
|---|
| 2026.05.05 | ₩118,442 | ₩120,399 | ₩118,254 | ₩119,944 | +1.27% | 12.6만 |
|---|
| 2026.05.04 | ₩121,539 | ₩122,893 | ₩117,476 | ₩117,543 | -3.29% | 16.2만 |
|---|
| 2026.05.01 | ₩123,068 | ₩124,489 | ₩121,955 | ₩122,438 | -0.51% | 8.7만 |
|---|
| 2026.04.30 | ₩119,233 | ₩124,033 | ₩118,710 | ₩122,652 | +2.87% | 19.5만 |
|---|
| 2026.04.29 | ₩121,351 | ₩122,263 | ₩118,790 | ₩119,394 | -1.61% | 11.2만 |
|---|
| 2026.04.28 | ₩121,660 | ₩123,430 | ₩120,949 | ₩121,539 | -0.10% | 14.2만 |
|---|
| 2026.04.27 | ₩121,445 | ₩123,363 | ₩120,560 | ₩120,721 | -0.60% | 12.1만 |
|---|
| 2026.04.24 | ₩121,700 | ₩122,666 | ₩120,587 | ₩121,606 | -0.08% | 10.7만 |
|---|
| 2026.04.23 | ₩122,156 | ₩123,725 | ₩121,258 | ₩121,821 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩119,005 | ₩121,888 | ₩117,838 | ₩121,351 | +1.97% | 13만 |
|---|
| 2026.04.21 | ₩118,093 | ₩119,608 | ₩116,564 | ₩117,959 | -0.11% | 13.6만 |
|---|
| 2026.04.20 | ₩122,290 | ₩122,290 | ₩118,053 | ₩118,147 | -3.39% | 13.4만 |
|---|
| 2026.04.17 | ₩119,501 | ₩123,524 | ₩119,085 | ₩122,545 | +2.55% | 13.8만 |
|---|
| 2026.04.16 | ₩120,024 | ₩121,418 | ₩118,375 | ₩119,769 | -0.21% | 12.8만 |
|---|
| 2026.04.15 | ₩120,694 | ₩122,089 | ₩119,608 | ₩120,909 | +0.18% | 11.1만 |
|---|
| 2026.04.14 | ₩122,840 | ₩123,457 | ₩120,869 | ₩121,472 | -1.11% | 11.1만 |
|---|
| 2026.04.13 | ₩125,964 | ₩126,058 | ₩123,309 | ₩123,859 | -1.67% | 11.7만 |
|---|
| 2026.04.10 | ₩127,238 | ₩127,975 | ₩124,663 | ₩126,098 | -0.90% | 13.7만 |
|---|
| 2026.04.09 | ₩125,548 | ₩128,217 | ₩124,234 | ₩127,694 | +1.71% | 17.6만 |
|---|
| 2026.04.08 | ₩124,784 | ₩126,474 | ₩123,524 | ₩126,219 | +1.15% | 19.5만 |
|---|
| 2026.04.07 | ₩124,704 | ₩124,985 | ₩123,001 | ₩124,087 | -0.49% | 12.1만 |
|---|
| 2026.04.06 | ₩122,303 | ₩124,422 | ₩122,156 | ₩124,382 | +1.70% | 11만 |
|---|
| 2026.04.02 | ₩121,150 | ₩122,692 | ₩120,681 | ₩122,183 | +0.85% | 12.9만 |
|---|
| 2026.04.01 | ₩120,681 | ₩122,558 | ₩119,903 | ₩120,963 | +0.23% | 11.6만 |
|---|
| 2026.03.31 | ₩121,365 | ₩122,411 | ₩119,313 | ₩120,534 | -0.69% | 14.6만 |
|---|
| 2026.03.30 | ₩119,970 | ₩122,089 | ₩119,608 | ₩120,721 | +0.63% | 15.7만 |
|---|
| 2026.03.27 | ₩117,356 | ₩119,769 | ₩112,609 | ₩119,340 | +1.69% | 16만 |
|---|
| 2026.03.26 | ₩115,948 | ₩117,651 | ₩115,948 | ₩117,530 | +1.36% | 10.4만 |
|---|
| 2026.03.25 | ₩117,262 | ₩117,262 | ₩114,486 | ₩116,082 | -1.01% | 8.7만 |
|---|
| 2026.03.24 | ₩114,218 | ₩117,329 | ₩113,413 | ₩116,135 | +1.68% | 9.1만 |
|---|
| 2026.03.23 | ₩112,636 | ₩114,902 | ₩110,892 | ₩114,137 | +1.33% | 19.5만 |
|---|
| 2026.03.20 | ₩112,488 | ₩112,998 | ₩110,142 | ₩112,046 | -0.39% | 36.9만 |
|---|
| 2026.03.19 | ₩113,279 | ₩113,574 | ₩111,187 | ₩112,314 | -0.85% | 14.5만 |
|---|
| 2026.03.18 | ₩115,720 | ₩116,564 | ₩113,011 | ₩113,212 | -2.17% | 10.7만 |
|---|
| 2026.03.17 | ₩116,819 | ₩118,643 | ₩115,988 | ₩116,886 | +0.06% | 8.3만 |
|---|
| 2026.03.16 | ₩118,562 | ₩118,562 | ₩116,283 | ₩116,658 | -1.61% | 10.9만 |
|---|
| 2026.03.13 | ₩117,047 | ₩119,045 | ₩115,277 | ₩118,710 | +1.42% | 12.8만 |
|---|
| 2026.03.12 | ₩113,454 | ₩116,135 | ₩112,314 | ₩115,840 | +2.10% | 13.8만 |
|---|
| 2026.03.11 | ₩112,528 | ₩114,432 | ₩106,400 | ₩114,218 | +1.50% | 11.5만 |
|---|
| 2026.03.10 | ₩111,885 | ₩115,063 | ₩111,053 | ₩112,703 | +0.73% | 15.1만 |
|---|
| 2026.03.09 | ₩114,044 | ₩114,044 | ₩109,404 | ₩112,515 | -1.34% | 15.8만 |
|---|
| 2026.03.06 | ₩112,166 | ₩114,593 | ₩111,134 | ₩114,486 | +2.07% | 14.5만 |
|---|
| 2026.03.05 | ₩113,856 | ₩115,317 | ₩111,818 | ₩112,394 | -1.28% | 10.4만 |
|---|
| 2026.03.04 | ₩116,752 | ₩116,752 | ₩114,017 | ₩115,143 | -1.38% | 11.8만 |
|---|
| 2026.03.03 | ₩115,478 | ₩116,564 | ₩113,816 | ₩115,626 | +0.13% | 11.3만 |
|---|
| 2026.03.02 | ₩113,802 | ₩116,444 | ₩113,306 | ₩116,068 | +1.99% | 10.6만 |
|---|
| 2026.02.27 | ₩113,467 | ₩115,881 | ₩113,467 | ₩114,111 | +0.57% | 16.6만 |
|---|
| 2026.02.26 | ₩117,838 | ₩119,340 | ₩113,092 | ₩113,467 | -3.71% | 12만 |
|---|
| 2026.02.25 | ₩119,059 | ₩119,059 | ₩116,779 | ₩117,932 | -0.95% | 12.6만 |
|---|
| 2026.02.24 | ₩117,168 | ₩120,681 | ₩115,733 | ₩119,139 | +1.68% | 12.8만 |
|---|
| 2026.02.23 | ₩116,846 | ₩117,409 | ₩114,137 | ₩117,248 | +0.34% | 16만 |
|---|
| 2026.02.20 | ₩116,497 | ₩117,959 | ₩114,392 | ₩117,128 | +0.54% | 20만 |
|---|
| 2026.02.19 | ₩115,639 | ₩117,771 | ₩114,419 | ₩116,564 | +0.80% | 13.5만 |
|---|
| 2026.02.18 | ₩115,948 | ₩116,471 | ₩114,312 | ₩116,015 | +0.06% | 13.4만 |
|---|
| 2026.02.17 | ₩118,670 | ₩120,668 | ₩115,103 | ₩115,746 | -2.46% | 14.9만 |
|---|
| 2026.02.13 | ₩118,321 | ₩121,338 | ₩116,940 | ₩119,796 | +1.25% | 17만 |
|---|
| 2026.02.12 | ₩116,283 | ₩119,126 | ₩116,283 | ₩118,737 | +2.11% | 15.5만 |
|---|
| 2026.02.11 | ₩114,164 | ₩116,497 | ₩113,762 | ₩116,296 | +1.87% | 12.3만 |
|---|
| 2026.02.10 | ₩115,156 | ₩115,545 | ₩112,797 | ₩114,044 | -0.97% | 11.3만 |
|---|
| 2026.02.09 | ₩111,415 | ₩116,658 | ₩111,415 | ₩115,693 | +3.84% | 15.2만 |
|---|
| 2026.02.06 | ₩113,011 | ₩114,687 | ₩111,375 | ₩113,842 | +0.74% | 26.4만 |
|---|
| 2026.02.05 | ₩112,998 | ₩113,977 | ₩111,697 | ₩113,078 | +0.07% | 17만 |
|---|
| 2026.02.04 | ₩108,170 | ₩112,823 | ₩105,475 | ₩111,670 | +3.24% | 18만 |
|---|
| 2026.02.03 | ₩103,343 | ₩108,412 | ₩103,343 | ₩108,304 | +4.80% | 18.5만 |
|---|
| 2026.02.02 | ₩100,058 | ₩103,839 | ₩100,058 | ₩103,839 | +3.78% | 11.2만 |
|---|
| 2026.01.30 | ₩97,711 | ₩100,836 | ₩96,759 | ₩100,380 | +2.73% | 17.4만 |
|---|
| 2026.01.29 | ₩96,049 | ₩98,583 | ₩94,855 | ₩97,698 | +1.72% | 14.6만 |
|---|
| 2026.01.28 | ₩97,188 | ₩97,188 | ₩94,922 | ₩95,713 | -1.52% | 13.5만 |
|---|
| 2026.01.27 | ₩97,430 | ₩97,604 | ₩96,116 | ₩96,880 | -0.56% | 7.4만 |
|---|
| 2026.01.26 | ₩97,054 | ₩97,939 | ₩95,687 | ₩97,778 | +0.75% | 14.7만 |
|---|
| 2026.01.23 | ₩96,867 | ₩97,886 | ₩95,901 | ₩97,323 | +0.47% | 9만 |
|---|
| 2026.01.22 | ₩95,311 | ₩96,974 | ₩95,271 | ₩96,974 | +1.74% | 10.4만 |
|---|
| 2026.01.21 | ₩94,373 | ₩96,357 | ₩94,373 | ₩95,673 | +1.38% | 14.2만 |
|---|
| 2026.01.20 | ₩93,943 | ₩95,083 | ₩93,246 | ₩94,440 | +0.53% | 12.5만 |
|---|
| 2026.01.16 | ₩94,520 | ₩95,137 | ₩93,850 | ₩95,030 | +0.54% | 11.7만 |
|---|
| 2026.01.15 | ₩93,018 | ₩95,499 | ₩92,294 | ₩95,003 | +2.13% | 10.7만 |
|---|
| 2026.01.14 | ₩94,104 | ₩95,365 | ₩93,072 | ₩93,407 | -0.74% | 9.1만 |
|---|
| 2026.01.13 | ₩94,668 | ₩95,137 | ₩93,783 | ₩93,863 | -0.85% | 9.4만 |
|---|
| 2026.01.12 | ₩93,421 | ₩95,821 | ₩92,978 | ₩94,694 | +1.36% | 14.3만 |
|---|
| 2026.01.09 | ₩93,568 | ₩94,493 | ₩91,878 | ₩93,179 | -0.42% | 11.6만 |
|---|
| 2026.01.08 | ₩91,543 | ₩94,761 | ₩91,543 | ₩93,675 | +2.33% | 9.1만 |
|---|
| 2026.01.07 | ₩93,085 | ₩93,957 | ₩91,583 | ₩92,321 | -0.82% | 11.9만 |
|---|
| 2026.01.06 | ₩92,536 | ₩93,126 | ₩91,718 | ₩92,817 | +0.30% | 10.4만 |
|---|
| 2026.01.05 | ₩93,072 | ₩94,976 | ₩92,750 | ₩92,924 | -0.16% | 9.4만 |
|---|
| 2026.01.02 | ₩91,651 | ₩94,788 | ₩91,651 | ₩93,421 | +1.93% | 16.7만 |
|---|
| 2025.12.31 | ₩91,999 | ₩92,616 | ₩91,074 | ₩91,919 | -0.09% | 13.6만 |
|---|
| 2025.12.30 | ₩93,152 | ₩93,662 | ₩92,026 | ₩92,147 | -1.08% | 11.8만 |
|---|
| 2025.12.29 | ₩94,600 | ₩95,204 | ₩92,884 | ₩93,421 | -1.25% | 9.4만 |
|---|
| 2025.12.26 | ₩94,922 | ₩95,740 | ₩93,850 | ₩94,212 | -0.75% | 5.9만 |
|---|
| 2025.12.24 | ₩94,641 | ₩95,794 | ₩94,641 | ₩95,378 | +0.78% | 5.2만 |
|---|
| 2025.12.23 | ₩95,740 | ₩95,794 | ₩94,252 | ₩94,735 | -1.05% | 7.8만 |
|---|
| 2025.12.22 | ₩95,727 | ₩96,438 | ₩95,338 | ₩95,754 | +0.03% | 10.9만 |
|---|
| 2025.12.19 | ₩97,644 | ₩97,644 | ₩95,311 | ₩96,143 | -1.54% | 24.3만 |
|---|
| 2025.12.18 | ₩96,531 | ₩98,462 | ₩95,459 | ₩98,194 | +1.72% | 10.6만 |
|---|
| 2025.12.17 | ₩95,164 | ₩97,041 | ₩95,164 | ₩97,041 | +1.97% | 10.3만 |
|---|
| 2025.12.16 | ₩95,955 | ₩96,706 | ₩94,788 | ₩95,620 | -0.35% | 9.5만 |
|---|
| 2025.12.15 | ₩94,440 | ₩96,612 | ₩92,924 | ₩95,955 | +1.60% | 13.6만 |
|---|
| 2025.12.12 | ₩94,976 | ₩96,075 | ₩94,292 | ₩94,453 | -0.55% | 13.2만 |
|---|
| 2025.12.11 | ₩95,338 | ₩96,169 | ₩93,555 | ₩95,325 | -0.01% | 12만 |
|---|
| 2025.12.10 | ₩98,663 | ₩99,910 | ₩93,890 | ₩95,083 | -3.63% | 13.3만 |
|---|
| 2025.12.09 | ₩97,470 | ₩99,508 | ₩97,269 | ₩99,307 | +1.88% | 9.3만 |
|---|
| 2025.12.08 | ₩99,897 | ₩100,219 | ₩97,188 | ₩97,416 | -2.48% | 11.5만 |
|---|
| 2025.12.05 | ₩101,707 | ₩101,774 | ₩99,052 | ₩99,562 | -2.11% | 9.7만 |
|---|
| 2025.12.04 | ₩103,383 | ₩103,383 | ₩101,144 | ₩102,150 | -1.19% | 7.1만 |
|---|
| 2025.12.03 | ₩102,069 | ₩104,402 | ₩101,225 | ₩104,094 | +1.98% | 14.6만 |
|---|
| 2025.12.02 | ₩100,836 | ₩103,853 | ₩100,125 | ₩102,177 | +1.33% | 15.3만 |
|---|
| 2025.12.01 | ₩102,901 | ₩103,719 | ₩100,420 | ₩100,661 | -2.18% | 13.1만 |
|---|
| 2025.11.28 | ₩104,402 | ₩104,590 | ₩102,217 | ₩103,142 | -1.21% | 6.3만 |
|---|
| 2025.11.26 | ₩104,282 | ₩105,381 | ₩101,734 | ₩103,638 | -0.62% | 10.4만 |
|---|
| 2025.11.25 | ₩101,774 | ₩105,381 | ₩100,393 | ₩103,263 | +1.46% | 12.2만 |
|---|
| 2025.11.24 | ₩101,399 | ₩103,155 | ₩100,581 | ₩101,037 | -0.36% | 13.5만 |
|---|
| 2025.11.21 | ₩99,025 | ₩102,391 | ₩99,025 | ₩101,801 | +2.80% | 10.8만 |
|---|
| 2025.11.20 | ₩99,817 | ₩99,991 | ₩98,140 | ₩98,771 | -1.05% | 8.3만 |
|---|
| 2025.11.19 | ₩98,878 | ₩99,736 | ₩98,449 | ₩99,012 | +0.14% | 5.4만 |
|---|
| 2025.11.18 | ₩99,227 | ₩100,071 | ₩98,945 | ₩99,334 | +0.11% | 5.7만 |
|---|
| 2025.11.17 | ₩99,937 | ₩100,688 | ₩98,838 | ₩99,213 | -0.72% | 8만 |
|---|
| 2025.11.14 | ₩98,462 | ₩99,991 | ₩97,913 | ₩99,910 | +1.47% | 9.3만 |
|---|
| 2025.11.13 | ₩98,167 | ₩98,878 | ₩97,966 | ₩98,342 | +0.18% | 9.1만 |
|---|
| 2025.11.12 | ₩97,550 | ₩99,334 | ₩97,510 | ₩98,301 | +0.77% | 6.2만 |
|---|
| 2025.11.11 | ₩98,784 | ₩99,253 | ₩97,752 | ₩97,886 | -0.91% | 6.6만 |
|---|
| 2025.11.10 | ₩99,227 | ₩99,227 | ₩96,813 | ₩98,301 | -0.93% | 9.9만 |
|---|
| 2025.11.07 | ₩98,208 | ₩100,487 | ₩97,524 | ₩99,267 | +1.08% | 8.5만 |
|---|
| 2025.11.06 | ₩98,194 | ₩98,543 | ₩96,960 | ₩97,872 | -0.33% | 13.4만 |
|---|
| 2025.11.05 | ₩96,531 | ₩99,562 | ₩93,045 | ₩99,025 | +2.58% | 16.3만 |
|---|
| 2025.11.04 | ₩95,901 | ₩96,813 | ₩95,767 | ₩96,236 | +0.35% | 10.4만 |
|---|
| 2025.11.03 | ₩92,656 | ₩96,129 | ₩91,423 | ₩95,982 | +3.59% | 13.1만 |
|---|
| 2025.10.31 | ₩91,516 | ₩93,488 | ₩90,538 | ₩92,656 | +1.25% | 13.2만 |
|---|
| 2025.10.30 | ₩93,058 | ₩93,058 | ₩89,988 | ₩92,026 | -1.11% | 19.7만 |
|---|
| 2025.10.29 | ₩96,451 | ₩97,845 | ₩91,905 | ₩93,126 | -3.45% | 9만 |
|---|
| 2025.10.28 | ₩96,049 | ₩97,550 | ₩95,874 | ₩96,478 | +0.45% | 8.8만 |
|---|
| 2025.10.27 | ₩96,639 | ₩97,805 | ₩95,915 | ₩96,344 | -0.31% | 6.4만 |
|---|
| 2025.10.24 | ₩97,698 | ₩97,845 | ₩96,451 | ₩96,639 | -1.08% | 6만 |
|---|
| 2025.10.23 | ₩98,060 | ₩98,355 | ₩96,370 | ₩97,376 | -0.70% | 5.9만 |
|---|
| 2025.10.22 | ₩97,215 | ₩98,435 | ₩95,901 | ₩98,127 | +0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩99,160 | ₩99,160 | ₩97,242 | ₩97,403 | -1.77% | 6.5만 |
|---|
| 2025.10.20 | ₩99,160 | ₩99,160 | ₩97,416 | ₩99,066 | -0.09% | 6.7만 |
|---|
| 2025.10.17 | ₩98,583 | ₩99,575 | ₩97,872 | ₩98,556 | -0.03% | 6만 |
|---|
| 2025.10.16 | ₩100,568 | ₩100,836 | ₩98,248 | ₩98,529 | -2.03% | 7.6만 |
|---|
| 2025.10.15 | ₩99,937 | ₩100,903 | ₩98,529 | ₩100,313 | +0.38% | 10만 |
|---|
| 2025.10.14 | ₩97,296 | ₩99,696 | ₩95,338 | ₩99,481 | +2.25% | 9.9만 |
|---|
| 2025.10.13 | ₩94,399 | ₩97,202 | ₩94,292 | ₩97,148 | +2.91% | 10.9만 |
|---|
| 2025.10.10 | ₩95,566 | ₩95,566 | ₩93,461 | ₩94,145 | -1.49% | 13.1만 |
|---|