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 | ₩114,710 | ₩115,552 | ₩113,775 | ₩114,483 | -0.20% | 12만 |
| 2026.10.08 | ₩113,895 | ₩115,459 | ₩112,839 | ₩114,389 | +0.43% | 13.6만 |
| 2026.10.07 | ₩113,561 | ₩116,194 | ₩112,999 | ₩113,828 | +0.24% | 18.7만 |
| 2026.10.06 | ₩116,287 | ₩116,501 | ₩113,975 | ₩114,162 | -1.83% | 9.6만 |
| 2026.10.05 | ₩115,539 | ₩115,699 | ₩113,761 | ₩115,619 | +0.07% | 9.1만 |
| 2026.10.02 | ₩114,376 | ₩115,806 | ₩113,801 | ₩115,806 | +1.25% | 8.1만 |
| 2026.10.01 | ₩113,360 | ₩115,111 | ₩111,663 | ₩113,227 | -0.12% | 9.4만 |
| 2026.09.30 | ₩114,737 | ₩114,937 | ₩112,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,360 |
| -1.20% |
| 14.4만 |
| 2026.09.29 | ₩113,267 | ₩114,563 | ₩112,598 | ₩113,547 | +0.25% | 9.7만 |
|---|
| 2026.09.28 | ₩111,676 | ₩114,042 | ₩111,128 | ₩113,721 | +1.83% | 8.3만 |
|---|
| 2026.09.25 | ₩112,411 | ₩112,892 | ₩111,088 | ₩111,957 | -0.40% | 10.3만 |
|---|
| 2026.09.24 | ₩111,556 | ₩112,451 | ₩110,995 | ₩112,411 | +0.77% | 8만 |
|---|
| 2026.09.23 | ₩111,743 | ₩112,919 | ₩110,607 | ₩111,021 | -0.65% | 7.8만 |
|---|
| 2026.09.22 | ₩112,091 | ₩113,360 | ₩110,955 | ₩112,050 | -0.04% | 8.9만 |
|---|
| 2026.09.21 | ₩110,367 | ₩111,155 | ₩109,698 | ₩111,061 | +0.63% | 10.2만 |
|---|
| 2026.09.18 | ₩110,687 | ₩111,476 | ₩109,177 | ₩110,580 | -0.10% | 36.2만 |
|---|
| 2026.09.17 | ₩111,382 | ₩112,345 | ₩110,594 | ₩110,861 | -0.47% | 10만 |
|---|
| 2026.09.16 | ₩110,874 | ₩111,903 | ₩109,712 | ₩110,500 | -0.34% | 8.9만 |
|---|
| 2026.09.15 | ₩110,340 | ₩111,369 | ₩109,551 | ₩110,594 | +0.23% | 10.3만 |
|---|
| 2026.09.14 | ₩111,342 | ₩112,999 | ₩111,088 | ₩111,182 | -0.14% | 11.6만 |
|---|
| 2026.09.11 | ₩110,647 | ₩111,155 | ₩109,337 | ₩111,088 | +0.40% | 9만 |
|---|
| 2026.09.10 | ₩109,003 | ₩111,636 | ₩107,827 | ₩109,618 | +0.56% | 9.6만 |
|---|
| 2026.09.09 | ₩108,616 | ₩109,057 | ₩108,028 | ₩108,201 | -0.38% | 9.4만 |
|---|
| 2026.09.08 | ₩110,460 | ₩111,249 | ₩108,923 | ₩109,471 | -0.90% | 11.3만 |
|---|
| 2026.09.04 | ₩109,872 | ₩111,984 | ₩109,738 | ₩111,021 | +1.05% | 7.8만 |
|---|
| 2026.09.03 | ₩109,471 | ₩111,356 | ₩107,934 | ₩110,433 | +0.88% | 9.5만 |
|---|
| 2026.09.02 | ₩108,442 | ₩109,979 | ₩107,186 | ₩108,789 | +0.32% | 9.2만 |
|---|
| 2026.09.01 | ₩109,097 | ₩109,792 | ₩107,146 | ₩107,707 | -1.27% | 9.4만 |
|---|
| 2026.08.31 | ₩109,832 | ₩110,393 | ₩108,335 | ₩109,324 | -0.46% | 11.4만 |
|---|
| 2026.08.28 | ₩110,741 | ₩110,741 | ₩109,525 | ₩109,752 | -0.89% | 7.7만 |
|---|
| 2026.08.27 | ₩110,206 | ₩110,808 | ₩109,124 | ₩109,939 | -0.24% | 10.3만 |
|---|
| 2026.08.26 | ₩113,440 | ₩114,242 | ₩111,449 | ₩111,650 | -1.58% | 10.3만 |
|---|
| 2026.08.25 | ₩114,202 | ₩116,528 | ₩112,799 | ₩113,200 | -0.88% | 12.8만 |
|---|
| 2026.08.24 | ₩113,668 | ₩115,579 | ₩111,596 | ₩114,202 | +0.47% | 10.7만 |
|---|
| 2026.08.21 | ₩114,055 | ₩114,175 | ₩112,010 | ₩113,521 | -0.47% | 12.3만 |
|---|
| 2026.08.20 | ₩111,917 | ₩113,454 | ₩110,487 | ₩113,360 | +1.29% | 14.5만 |
|---|
| 2026.08.19 | ₩114,764 | ₩116,341 | ₩113,534 | ₩113,668 | -0.95% | 9.9만 |
|---|
| 2026.08.18 | ₩116,528 | ₩117,664 | ₩113,400 | ₩114,643 | -1.62% | 13.1만 |
|---|
| 2026.08.17 | ₩115,164 | ₩117,490 | ₩115,071 | ₩115,632 | +0.41% | 11.7만 |
|---|
| 2026.08.14 | ₩117,370 | ₩118,492 | ₩115,940 | ₩116,287 | -0.92% | 11만 |
|---|
| 2026.08.13 | ₩118,265 | ₩120,056 | ₩117,597 | ₩118,278 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩114,817 | ₩118,466 | ₩114,817 | ₩116,982 | +1.89% | 11.3만 |
|---|
| 2026.08.11 | ₩114,323 | ₩117,891 | ₩113,868 | ₩115,886 | +1.37% | 12.1만 |
|---|
| 2026.08.10 | ₩116,621 | ₩117,797 | ₩114,002 | ₩114,282 | -2.01% | 14.1만 |
|---|
| 2026.08.07 | ₩114,269 | ₩119,468 | ₩112,933 | ₩117,757 | +3.05% | 14.2만 |
|---|
| 2026.08.06 | ₩116,835 | ₩119,575 | ₩115,365 | ₩115,886 | -0.81% | 17만 |
|---|
| 2026.08.05 | ₩124,226 | ₩124,226 | ₩116,247 | ₩117,410 | -5.49% | 21.4만 |
|---|
| 2026.08.04 | ₩121,499 | ₩123,357 | ₩119,815 | ₩122,609 | +0.91% | 13만 |
|---|
| 2026.08.03 | ₩121,620 | ₩123,878 | ₩120,791 | ₩122,689 | +0.88% | 9.7만 |
|---|
| 2026.07.31 | ₩119,214 | ₩120,698 | ₩117,918 | ₩120,297 | +0.91% | 11.8만 |
|---|
| 2026.07.30 | ₩120,577 | ₩121,326 | ₩119,107 | ₩119,882 | -0.58% | 8.9만 |
|---|
| 2026.07.29 | ₩119,187 | ₩122,248 | ₩119,187 | ₩121,299 | +1.77% | 9.6만 |
|---|
| 2026.07.28 | ₩119,455 | ₩121,887 | ₩119,094 | ₩120,243 | +0.66% | 15.3만 |
|---|
| 2026.07.27 | ₩115,031 | ₩118,893 | ₩115,031 | ₩117,450 | +2.10% | 9.6만 |
|---|
| 2026.07.24 | ₩113,601 | ₩114,937 | ₩112,639 | ₩114,710 | +0.98% | 12만 |
|---|
| 2026.07.23 | ₩118,225 | ₩118,225 | ₩112,171 | ₩113,440 | -4.05% | 22.1만 |
|---|
| 2026.07.22 | ₩119,802 | ₩120,243 | ₩119,201 | ₩119,789 | -0.01% | 9.2만 |
|---|
| 2026.07.21 | ₩120,096 | ₩120,764 | ₩118,760 | ₩119,869 | -0.19% | 12.4만 |
|---|
| 2026.07.20 | ₩120,484 | ₩121,566 | ₩119,214 | ₩120,911 | +0.35% | 8.6만 |
|---|
| 2026.07.17 | ₩124,079 | ₩125,629 | ₩120,123 | ₩120,484 | -2.90% | 10.1만 |
|---|
| 2026.07.16 | ₩121,446 | ₩125,121 | ₩121,446 | ₩123,892 | +2.01% | 12.2만 |
|---|
| 2026.07.15 | ₩119,802 | ₩123,170 | ₩119,495 | ₩121,366 | +1.31% | 8.6만 |
|---|
| 2026.07.14 | ₩121,459 | ₩122,662 | ₩119,401 | ₩120,216 | -1.02% | 8.6만 |
|---|
| 2026.07.13 | ₩121,539 | ₩122,422 | ₩119,174 | ₩121,232 | -0.25% | 13.3만 |
|---|
| 2026.07.10 | ₩121,339 | ₩124,239 | ₩120,724 | ₩121,286 | -0.04% | 7.6만 |
|---|
| 2026.07.09 | ₩120,430 | ₩122,368 | ₩119,909 | ₩121,900 | +1.22% | 13.4만 |
|---|
| 2026.07.08 | ₩123,143 | ₩125,629 | ₩121,165 | ₩121,646 | -1.22% | 13만 |
|---|
| 2026.07.07 | ₩122,194 | ₩125,268 | ₩121,713 | ₩123,143 | +0.78% | 11.5만 |
|---|
| 2026.07.06 | ₩120,470 | ₩121,272 | ₩119,187 | ₩120,978 | +0.42% | 9.6만 |
|---|
| 2026.07.02 | ₩119,922 | ₩121,473 | ₩117,971 | ₩120,510 | +0.49% | 13.2만 |
|---|
| 2026.07.01 | ₩118,479 | ₩120,310 | ₩117,677 | ₩119,762 | +1.08% | 11.6만 |
|---|
| 2026.06.30 | ₩118,559 | ₩118,746 | ₩115,886 | ₩118,385 | -0.15% | 12.3만 |
|---|
| 2026.06.29 | ₩119,254 | ₩119,762 | ₩117,811 | ₩118,105 | -0.96% | 13.3만 |
|---|
| 2026.06.26 | ₩119,281 | ₩120,377 | ₩117,958 | ₩119,468 | +0.16% | 30.8만 |
|---|
| 2026.06.25 | ₩119,668 | ₩120,938 | ₩116,929 | ₩117,984 | -1.41% | 12만 |
|---|
| 2026.06.24 | ₩119,227 | ₩121,539 | ₩118,947 | ₩120,524 | +1.09% | 14.4만 |
|---|
| 2026.06.23 | ₩119,668 | ₩120,323 | ₩118,238 | ₩118,987 | -0.57% | 15.3만 |
|---|
| 2026.06.22 | ₩117,383 | ₩120,243 | ₩117,383 | ₩119,949 | +2.19% | 20.9만 |
|---|
| 2026.06.18 | ₩116,822 | ₩117,517 | ₩114,563 | ₩116,848 | +0.02% | 32만 |
|---|
| 2026.06.17 | ₩117,437 | ₩118,118 | ₩115,004 | ₩116,367 | -0.91% | 13.3만 |
|---|
| 2026.06.16 | ₩118,693 | ₩120,029 | ₩115,980 | ₩118,292 | -0.34% | 12.7만 |
|---|
| 2026.06.15 | ₩121,834 | ₩122,956 | ₩117,543 | ₩118,038 | -3.12% | 14.8만 |
|---|
| 2026.06.12 | ₩124,359 | ₩125,415 | ₩122,315 | ₩122,970 | -1.12% | 11.8만 |
|---|
| 2026.06.11 | ₩125,108 | ₩126,551 | ₩123,918 | ₩124,359 | -0.60% | 13.8만 |
|---|
| 2026.06.10 | ₩124,293 | ₩126,311 | ₩123,638 | ₩125,108 | +0.66% | 18만 |
|---|
| 2026.06.09 | ₩124,319 | ₩125,923 | ₩122,689 | ₩124,092 | -0.18% | 12.5만 |
|---|
| 2026.06.08 | ₩122,114 | ₩124,333 | ₩121,272 | ₩124,025 | +1.57% | 13.5만 |
|---|
| 2026.06.05 | ₩117,116 | ₩122,261 | ₩116,942 | ₩121,820 | +4.02% | 12.9만 |
|---|
| 2026.06.04 | ₩118,412 | ₩119,214 | ₩114,523 | ₩116,461 | -1.65% | 14.9만 |
|---|
| 2026.06.03 | ₩118,399 | ₩120,390 | ₩116,755 | ₩116,755 | -1.39% | 18.9만 |
|---|
| 2026.06.02 | ₩117,984 | ₩119,615 | ₩116,715 | ₩118,425 | +0.37% | 16.7만 |
|---|
| 2026.06.01 | ₩117,878 | ₩120,243 | ₩116,835 | ₩118,693 | +0.69% | 13.3만 |
|---|
| 2026.05.29 | ₩119,294 | ₩120,270 | ₩116,848 | ₩118,225 | -0.90% | 11.3만 |
|---|
| 2026.05.28 | ₩118,867 | ₩120,150 | ₩117,450 | ₩119,294 | +0.36% | 13.7만 |
|---|
| 2026.05.27 | ₩116,862 | ₩119,815 | ₩116,862 | ₩119,094 | +1.91% | 15.5만 |
|---|
| 2026.05.26 | ₩118,412 | ₩119,281 | ₩115,111 | ₩116,862 | -1.31% | 12만 |
|---|
| 2026.05.22 | ₩117,183 | ₩118,212 | ₩114,657 | ₩118,172 | +0.84% | 12.4만 |
|---|
| 2026.05.21 | ₩114,122 | ₩117,263 | ₩111,048 | ₩116,755 | +2.31% | 18.5만 |
|---|
| 2026.05.20 | ₩117,289 | ₩117,824 | ₩115,245 | ₩115,619 | -1.42% | 20.2만 |
|---|
| 2026.05.19 | ₩114,657 | ₩119,441 | ₩113,521 | ₩117,303 | +2.31% | 15.7만 |
|---|
| 2026.05.18 | ₩114,229 | ₩116,287 | ₩110,594 | ₩114,911 | +0.60% | 15만 |
|---|
| 2026.05.15 | ₩115,606 | ₩116,848 | ₩114,282 | ₩115,151 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩114,857 | ₩116,929 | ₩114,403 | ₩115,071 | +0.19% | 13.4만 |
|---|
| 2026.05.13 | ₩111,957 | ₩114,496 | ₩111,275 | ₩113,922 | +1.75% | 15.2만 |
|---|
| 2026.05.12 | ₩114,149 | ₩114,817 | ₩111,863 | ₩112,919 | -1.08% | 13.7만 |
|---|
| 2026.05.11 | ₩116,327 | ₩117,450 | ₩113,895 | ₩114,149 | -1.87% | 13.9만 |
|---|
| 2026.05.08 | ₩114,643 | ₩116,140 | ₩113,080 | ₩115,739 | +0.96% | 9.9만 |
|---|
| 2026.05.07 | ₩115,004 | ₩115,846 | ₩110,540 | ₩114,643 | -0.31% | 19.8만 |
|---|
| 2026.05.06 | ₩120,230 | ₩121,593 | ₩118,011 | ₩118,145 | -1.73% | 13만 |
|---|
| 2026.05.05 | ₩118,051 | ₩120,003 | ₩117,864 | ₩119,548 | +1.27% | 12.6만 |
|---|
| 2026.05.04 | ₩121,139 | ₩122,488 | ₩117,089 | ₩117,156 | -3.29% | 16.2만 |
|---|
| 2026.05.01 | ₩122,662 | ₩124,079 | ₩121,553 | ₩122,034 | -0.51% | 8.7만 |
|---|
| 2026.04.30 | ₩118,840 | ₩123,624 | ₩118,319 | ₩122,248 | +2.87% | 19.5만 |
|---|
| 2026.04.29 | ₩120,951 | ₩121,860 | ₩118,399 | ₩119,000 | -1.61% | 11.2만 |
|---|
| 2026.04.28 | ₩121,259 | ₩123,023 | ₩120,550 | ₩121,139 | -0.10% | 14.2만 |
|---|
| 2026.04.27 | ₩121,045 | ₩122,956 | ₩120,163 | ₩120,323 | -0.60% | 12.1만 |
|---|
| 2026.04.24 | ₩121,299 | ₩122,261 | ₩120,190 | ₩121,205 | -0.08% | 10.7만 |
|---|
| 2026.04.23 | ₩121,753 | ₩123,317 | ₩120,858 | ₩121,419 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩118,613 | ₩121,486 | ₩117,450 | ₩120,951 | +1.97% | 13만 |
|---|
| 2026.04.21 | ₩117,704 | ₩119,214 | ₩116,180 | ₩117,570 | -0.11% | 13.6만 |
|---|
| 2026.04.20 | ₩121,887 | ₩121,887 | ₩117,664 | ₩117,757 | -3.39% | 13.4만 |
|---|
| 2026.04.17 | ₩119,107 | ₩123,117 | ₩118,693 | ₩122,141 | +2.55% | 13.8만 |
|---|
| 2026.04.16 | ₩119,628 | ₩121,018 | ₩117,984 | ₩119,374 | -0.21% | 12.8만 |
|---|
| 2026.04.15 | ₩120,297 | ₩121,687 | ₩119,214 | ₩120,510 | +0.18% | 11.1만 |
|---|
| 2026.04.14 | ₩122,435 | ₩123,050 | ₩120,470 | ₩121,072 | -1.11% | 11.1만 |
|---|
| 2026.04.13 | ₩125,549 | ₩125,642 | ₩122,903 | ₩123,451 | -1.67% | 11.7만 |
|---|
| 2026.04.10 | ₩126,819 | ₩127,554 | ₩124,253 | ₩125,683 | -0.90% | 13.7만 |
|---|
| 2026.04.09 | ₩125,135 | ₩127,794 | ₩123,825 | ₩127,273 | +1.71% | 17.6만 |
|---|
| 2026.04.08 | ₩124,373 | ₩126,057 | ₩123,117 | ₩125,803 | +1.15% | 19.5만 |
|---|
| 2026.04.07 | ₩124,293 | ₩124,573 | ₩122,595 | ₩123,678 | -0.49% | 12.1만 |
|---|
| 2026.04.06 | ₩121,900 | ₩124,012 | ₩121,753 | ₩123,972 | +1.70% | 11만 |
|---|
| 2026.04.02 | ₩120,751 | ₩122,288 | ₩120,283 | ₩121,780 | +0.85% | 12.9만 |
|---|
| 2026.04.01 | ₩120,283 | ₩122,154 | ₩119,508 | ₩120,564 | +0.23% | 11.6만 |
|---|
| 2026.03.31 | ₩120,965 | ₩122,007 | ₩118,920 | ₩120,136 | -0.69% | 14.6만 |
|---|
| 2026.03.30 | ₩119,575 | ₩121,687 | ₩119,214 | ₩120,323 | +0.63% | 15.7만 |
|---|
| 2026.03.27 | ₩116,969 | ₩119,374 | ₩112,238 | ₩118,947 | +1.69% | 16만 |
|---|
| 2026.03.26 | ₩115,565 | ₩117,263 | ₩115,565 | ₩117,142 | +1.36% | 10.4만 |
|---|
| 2026.03.25 | ₩116,875 | ₩116,875 | ₩114,109 | ₩115,699 | -1.01% | 8.7만 |
|---|
| 2026.03.24 | ₩113,841 | ₩116,942 | ₩113,039 | ₩115,753 | +1.68% | 9.1만 |
|---|
| 2026.03.23 | ₩112,264 | ₩114,523 | ₩110,527 | ₩113,761 | +1.33% | 19.5만 |
|---|
| 2026.03.20 | ₩112,117 | ₩112,625 | ₩109,778 | ₩111,676 | -0.39% | 36.9만 |
|---|
| 2026.03.19 | ₩112,906 | ₩113,200 | ₩110,821 | ₩111,944 | -0.85% | 14.5만 |
|---|
| 2026.03.18 | ₩115,338 | ₩116,180 | ₩112,639 | ₩112,839 | -2.17% | 10.7만 |
|---|
| 2026.03.17 | ₩116,434 | ₩118,252 | ₩115,606 | ₩116,501 | +0.06% | 8.3만 |
|---|
| 2026.03.16 | ₩118,172 | ₩118,172 | ₩115,900 | ₩116,274 | -1.61% | 10.9만 |
|---|
| 2026.03.13 | ₩116,661 | ₩118,653 | ₩114,897 | ₩118,319 | +1.42% | 12.8만 |
|---|
| 2026.03.12 | ₩113,080 | ₩115,753 | ₩111,944 | ₩115,459 | +2.10% | 13.8만 |
|---|
| 2026.03.11 | ₩112,157 | ₩114,055 | ₩106,050 | ₩113,841 | +1.50% | 11.5만 |
|---|
| 2026.03.10 | ₩111,516 | ₩114,683 | ₩110,687 | ₩112,331 | +0.73% | 15.1만 |
|---|
| 2026.03.09 | ₩113,668 | ₩113,668 | ₩109,043 | ₩112,144 | -1.34% | 15.8만 |
|---|
| 2026.03.06 | ₩111,797 | ₩114,216 | ₩110,767 | ₩114,109 | +2.07% | 14.5만 |
|---|
| 2026.03.05 | ₩113,481 | ₩114,937 | ₩111,449 | ₩112,024 | -1.28% | 10.4만 |
|---|
| 2026.03.04 | ₩116,367 | ₩116,367 | ₩113,641 | ₩114,764 | -1.38% | 11.8만 |
|---|
| 2026.03.03 | ₩115,098 | ₩116,180 | ₩113,440 | ₩115,245 | +0.13% | 11.3만 |
|---|
| 2026.03.02 | ₩113,427 | ₩116,060 | ₩112,933 | ₩115,686 | +1.99% | 10.6만 |
|---|
| 2026.02.27 | ₩113,093 | ₩115,499 | ₩113,093 | ₩113,734 | +0.57% | 16.6만 |
|---|
| 2026.02.26 | ₩117,450 | ₩118,947 | ₩112,719 | ₩113,093 | -3.71% | 12만 |
|---|
| 2026.02.25 | ₩118,666 | ₩118,666 | ₩116,394 | ₩117,543 | -0.95% | 12.6만 |
|---|
| 2026.02.24 | ₩116,782 | ₩120,283 | ₩115,352 | ₩118,746 | +1.68% | 12.8만 |
|---|
| 2026.02.23 | ₩116,461 | ₩117,022 | ₩113,761 | ₩116,862 | +0.34% | 16만 |
|---|
| 2026.02.20 | ₩116,113 | ₩117,570 | ₩114,015 | ₩116,742 | +0.54% | 20만 |
|---|
| 2026.02.19 | ₩115,258 | ₩117,383 | ₩114,042 | ₩116,180 | +0.80% | 13.5만 |
|---|
| 2026.02.18 | ₩115,565 | ₩116,087 | ₩113,935 | ₩115,632 | +0.06% | 13.4만 |
|---|
| 2026.02.17 | ₩118,278 | ₩120,270 | ₩114,723 | ₩115,365 | -2.46% | 14.9만 |
|---|
| 2026.02.13 | ₩117,931 | ₩120,938 | ₩116,554 | ₩119,401 | +1.25% | 17만 |
|---|
| 2026.02.12 | ₩115,900 | ₩118,733 | ₩115,900 | ₩118,345 | +2.11% | 15.5만 |
|---|
| 2026.02.11 | ₩113,788 | ₩116,113 | ₩113,387 | ₩115,913 | +1.87% | 12.3만 |
|---|
| 2026.02.10 | ₩114,777 | ₩115,164 | ₩112,425 | ₩113,668 | -0.97% | 11.3만 |
|---|
| 2026.02.09 | ₩111,048 | ₩116,274 | ₩111,048 | ₩115,311 | +3.84% | 15.2만 |
|---|
| 2026.02.06 | ₩112,639 | ₩114,309 | ₩111,008 | ₩113,467 | +0.74% | 26.4만 |
|---|
| 2026.02.05 | ₩112,625 | ₩113,601 | ₩111,329 | ₩112,705 | +0.07% | 17만 |
|---|
| 2026.02.04 | ₩107,814 | ₩112,451 | ₩105,128 | ₩111,302 | +3.24% | 18만 |
|---|
| 2026.02.03 | ₩103,003 | ₩108,054 | ₩103,003 | ₩107,947 | +4.80% | 18.5만 |
|---|
| 2026.02.02 | ₩99,728 | ₩103,497 | ₩99,728 | ₩103,497 | +3.78% | 11.2만 |
|---|
| 2026.01.30 | ₩97,389 | ₩100,503 | ₩96,440 | ₩100,049 | +2.73% | 17.4만 |
|---|
| 2026.01.29 | ₩95,732 | ₩98,258 | ₩94,543 | ₩97,376 | +1.72% | 14.6만 |
|---|
| 2026.01.28 | ₩96,868 | ₩96,868 | ₩94,609 | ₩95,398 | -1.52% | 13.5만 |
|---|
| 2026.01.27 | ₩97,109 | ₩97,282 | ₩95,799 | ₩96,561 | -0.56% | 7.4만 |
|---|
| 2026.01.26 | ₩96,734 | ₩97,617 | ₩95,371 | ₩97,456 | +0.75% | 14.7만 |
|---|
| 2026.01.23 | ₩96,547 | ₩97,563 | ₩95,585 | ₩97,002 | +0.47% | 9만 |
|---|
| 2026.01.22 | ₩94,997 | ₩96,654 | ₩94,957 | ₩96,654 | +1.74% | 10.4만 |
|---|
| 2026.01.21 | ₩94,061 | ₩96,039 | ₩94,061 | ₩95,358 | +1.38% | 14.2만 |
|---|
| 2026.01.20 | ₩93,634 | ₩94,770 | ₩92,939 | ₩94,128 | +0.53% | 12.5만 |
|---|
| 2026.01.16 | ₩94,208 | ₩94,823 | ₩93,540 | ₩94,716 | +0.54% | 11.7만 |
|---|
| 2026.01.15 | ₩92,712 | ₩95,184 | ₩91,990 | ₩94,690 | +2.13% | 10.7만 |
|---|
| 2026.01.14 | ₩93,794 | ₩95,050 | ₩92,765 | ₩93,099 | -0.74% | 9.1만 |
|---|
| 2026.01.13 | ₩94,355 | ₩94,823 | ₩93,473 | ₩93,554 | -0.85% | 9.4만 |
|---|
| 2026.01.12 | ₩93,113 | ₩95,505 | ₩92,672 | ₩94,382 | +1.36% | 14.3만 |
|---|
| 2026.01.09 | ₩93,260 | ₩94,182 | ₩91,576 | ₩92,872 | -0.42% | 11.6만 |
|---|
| 2026.01.08 | ₩91,241 | ₩94,449 | ₩91,241 | ₩93,366 | +2.33% | 9.1만 |
|---|
| 2026.01.07 | ₩92,778 | ₩93,647 | ₩91,282 | ₩92,017 | -0.82% | 11.9만 |
|---|
| 2026.01.06 | ₩92,230 | ₩92,819 | ₩91,415 | ₩92,511 | +0.30% | 10.4만 |
|---|
| 2026.01.05 | ₩92,765 | ₩94,663 | ₩92,444 | ₩92,618 | -0.16% | 9.4만 |
|---|
| 2026.01.02 | ₩91,348 | ₩94,476 | ₩91,348 | ₩93,113 | +1.93% | 16.7만 |
|---|
| 2025.12.31 | ₩91,696 | ₩92,311 | ₩90,774 | ₩91,616 | -0.09% | 13.6만 |
|---|
| 2025.12.30 | ₩92,845 | ₩93,353 | ₩91,723 | ₩91,843 | -1.08% | 11.8만 |
|---|
| 2025.12.29 | ₩94,289 | ₩94,890 | ₩92,578 | ₩93,113 | -1.25% | 9.4만 |
|---|
| 2025.12.26 | ₩94,609 | ₩95,425 | ₩93,540 | ₩93,901 | -0.75% | 5.9만 |
|---|
| 2025.12.24 | ₩94,329 | ₩95,478 | ₩94,329 | ₩95,064 | +0.78% | 5.2만 |
|---|
| 2025.12.23 | ₩95,425 | ₩95,478 | ₩93,941 | ₩94,422 | -1.05% | 7.8만 |
|---|
| 2025.12.22 | ₩95,411 | ₩96,120 | ₩95,024 | ₩95,438 | +0.03% | 10.9만 |
|---|
| 2025.12.19 | ₩97,322 | ₩97,322 | ₩94,997 | ₩95,826 | -1.54% | 24.3만 |
|---|
| 2025.12.18 | ₩96,213 | ₩98,138 | ₩95,144 | ₩97,870 | +1.72% | 10.6만 |
|---|
| 2025.12.17 | ₩94,850 | ₩96,721 | ₩94,850 | ₩96,721 | +1.97% | 10.3만 |
|---|
| 2025.12.16 | ₩95,639 | ₩96,387 | ₩94,476 | ₩95,304 | -0.35% | 9.5만 |
|---|
| 2025.12.15 | ₩94,128 | ₩96,293 | ₩92,618 | ₩95,639 | +1.60% | 13.6만 |
|---|
| 2025.12.12 | ₩94,663 | ₩95,759 | ₩93,981 | ₩94,142 | -0.55% | 13.2만 |
|---|
| 2025.12.11 | ₩95,024 | ₩95,852 | ₩93,246 | ₩95,010 | -0.01% | 12만 |
|---|
| 2025.12.10 | ₩98,338 | ₩99,581 | ₩93,580 | ₩94,770 | -3.63% | 13.3만 |
|---|
| 2025.12.09 | ₩97,149 | ₩99,180 | ₩96,948 | ₩98,980 | +1.88% | 9.3만 |
|---|
| 2025.12.08 | ₩99,568 | ₩99,889 | ₩96,868 | ₩97,095 | -2.48% | 11.5만 |
|---|
| 2025.12.05 | ₩101,372 | ₩101,439 | ₩98,726 | ₩99,234 | -2.11% | 9.7만 |
|---|
| 2025.12.04 | ₩103,043 | ₩103,043 | ₩100,811 | ₩101,813 | -1.19% | 7.1만 |
|---|
| 2025.12.03 | ₩101,733 | ₩104,058 | ₩100,891 | ₩103,751 | +1.98% | 14.6만 |
|---|
| 2025.12.02 | ₩100,503 | ₩103,510 | ₩99,795 | ₩101,840 | +1.33% | 15.3만 |
|---|
| 2025.12.01 | ₩102,561 | ₩103,377 | ₩100,089 | ₩100,330 | -2.18% | 13.1만 |
|---|
| 2025.11.28 | ₩104,058 | ₩104,245 | ₩101,880 | ₩102,802 | -1.21% | 6.3만 |
|---|
| 2025.11.26 | ₩103,938 | ₩105,034 | ₩101,399 | ₩103,297 | -0.62% | 10.4만 |
|---|
| 2025.11.25 | ₩101,439 | ₩105,034 | ₩100,062 | ₩102,922 | +1.46% | 12.2만 |
|---|
| 2025.11.24 | ₩101,065 | ₩102,815 | ₩100,249 | ₩100,704 | -0.36% | 13.5만 |
|---|
| 2025.11.21 | ₩98,699 | ₩102,054 | ₩98,699 | ₩101,466 | +2.80% | 10.8만 |
|---|
| 2025.11.20 | ₩99,488 | ₩99,661 | ₩97,817 | ₩98,445 | -1.05% | 8.3만 |
|---|
| 2025.11.19 | ₩98,552 | ₩99,407 | ₩98,124 | ₩98,686 | +0.14% | 5.4만 |
|---|
| 2025.11.18 | ₩98,900 | ₩99,741 | ₩98,619 | ₩99,006 | +0.11% | 5.7만 |
|---|
| 2025.11.17 | ₩99,608 | ₩100,356 | ₩98,512 | ₩98,886 | -0.72% | 8만 |
|---|
| 2025.11.14 | ₩98,138 | ₩99,661 | ₩97,590 | ₩99,581 | +1.47% | 9.3만 |
|---|
| 2025.11.13 | ₩97,844 | ₩98,552 | ₩97,643 | ₩98,017 | +0.18% | 9.1만 |
|---|
| 2025.11.12 | ₩97,229 | ₩99,006 | ₩97,189 | ₩97,977 | +0.77% | 6.2만 |
|---|
| 2025.11.11 | ₩98,458 | ₩98,926 | ₩97,429 | ₩97,563 | -0.91% | 6.6만 |
|---|
| 2025.11.10 | ₩98,900 | ₩98,900 | ₩96,494 | ₩97,977 | -0.93% | 9.9만 |
|---|
| 2025.11.07 | ₩97,884 | ₩100,156 | ₩97,202 | ₩98,940 | +1.08% | 8.5만 |
|---|
| 2025.11.06 | ₩97,870 | ₩98,218 | ₩96,641 | ₩97,550 | -0.33% | 13.4만 |
|---|
| 2025.11.05 | ₩96,213 | ₩99,234 | ₩92,738 | ₩98,699 | +2.58% | 16.3만 |
|---|
| 2025.11.04 | ₩95,585 | ₩96,494 | ₩95,451 | ₩95,919 | +0.35% | 10.4만 |
|---|
| 2025.11.03 | ₩92,351 | ₩95,812 | ₩91,121 | ₩95,665 | +3.59% | 13.1만 |
|---|
| 2025.10.31 | ₩91,215 | ₩93,179 | ₩90,239 | ₩92,351 | +1.25% | 13.2만 |
|---|
| 2025.10.30 | ₩92,752 | ₩92,752 | ₩89,691 | ₩91,723 | -1.11% | 19.7만 |
|---|
| 2025.10.29 | ₩96,133 | ₩97,523 | ₩91,602 | ₩92,819 | -3.45% | 9만 |
|---|
| 2025.10.28 | ₩95,732 | ₩97,229 | ₩95,558 | ₩96,160 | +0.45% | 8.8만 |
|---|
| 2025.10.27 | ₩96,320 | ₩97,483 | ₩95,598 | ₩96,026 | -0.31% | 6.4만 |
|---|
| 2025.10.24 | ₩97,376 | ₩97,523 | ₩96,133 | ₩96,320 | -1.08% | 6만 |
|---|
| 2025.10.23 | ₩97,737 | ₩98,031 | ₩96,053 | ₩97,055 | -0.70% | 5.9만 |
|---|
| 2025.10.22 | ₩96,895 | ₩98,111 | ₩95,585 | ₩97,804 | +0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩98,833 | ₩98,833 | ₩96,922 | ₩97,082 | -1.77% | 6.5만 |
|---|
| 2025.10.20 | ₩98,833 | ₩98,833 | ₩97,095 | ₩98,739 | -0.09% | 6.7만 |
|---|
| 2025.10.17 | ₩98,258 | ₩99,247 | ₩97,550 | ₩98,231 | -0.03% | 6만 |
|---|
| 2025.10.16 | ₩100,236 | ₩100,503 | ₩97,924 | ₩98,205 | -2.03% | 7.6만 |
|---|
| 2025.10.15 | ₩99,608 | ₩100,570 | ₩98,205 | ₩99,982 | +0.38% | 10만 |
|---|
| 2025.10.14 | ₩96,975 | ₩99,367 | ₩95,024 | ₩99,153 | +2.25% | 9.9만 |
|---|
| 2025.10.13 | ₩94,088 | ₩96,881 | ₩93,981 | ₩96,828 | +2.91% | 10.9만 |
|---|
| 2025.10.10 | ₩95,251 | ₩95,251 | ₩93,153 | ₩93,834 | -1.49% | 13.1만 |
|---|