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 | ₩114,655 | ₩115,497 | ₩113,720 | ₩114,428 | -0.20% | 12만 |
| 2026.10.08 | ₩113,840 | ₩115,403 | ₩112,785 | ₩114,335 | +0.43% | 13.6만 |
| 2026.10.07 | ₩113,506 | ₩116,138 | ₩112,945 | ₩113,773 | +0.24% | 18.7만 |
| 2026.10.06 | ₩116,231 | ₩116,445 | ₩113,920 | ₩114,107 | -1.83% | 9.6만 |
| 2026.10.05 | ₩115,483 | ₩115,644 | ₩113,707 | ₩115,564 | +0.07% | 9.1만 |
| 2026.10.02 | ₩114,321 | ₩115,751 | ₩113,747 | ₩115,751 | +1.25% | 8.1만 |
| 2026.10.01 | ₩113,306 | ₩115,056 | ₩111,609 | ₩113,172 | -0.12% | 9.4만 |
| 2026.09.30 | ₩114,682 | ₩114,882 | ₩112,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,306 |
| -1.20% |
| 14.4만 |
| 2026.09.29 | ₩113,212 | ₩114,508 | ₩112,545 | ₩113,493 | +0.25% | 9.7만 |
|---|
| 2026.09.28 | ₩111,623 | ₩113,987 | ₩111,075 | ₩113,667 | +1.83% | 8.3만 |
|---|
| 2026.09.25 | ₩112,358 | ₩112,838 | ₩111,035 | ₩111,903 | -0.40% | 10.3만 |
|---|
| 2026.09.24 | ₩111,503 | ₩112,398 | ₩110,942 | ₩112,358 | +0.77% | 8만 |
|---|
| 2026.09.23 | ₩111,690 | ₩112,865 | ₩110,554 | ₩110,968 | -0.65% | 7.8만 |
|---|
| 2026.09.22 | ₩112,037 | ₩113,306 | ₩110,901 | ₩111,997 | -0.04% | 8.9만 |
|---|
| 2026.09.21 | ₩110,314 | ₩111,102 | ₩109,646 | ₩111,008 | +0.63% | 10.2만 |
|---|
| 2026.09.18 | ₩110,634 | ₩111,422 | ₩109,125 | ₩110,527 | -0.10% | 36.2만 |
|---|
| 2026.09.17 | ₩111,329 | ₩112,291 | ₩110,541 | ₩110,808 | -0.47% | 10만 |
|---|
| 2026.09.16 | ₩110,821 | ₩111,850 | ₩109,659 | ₩110,447 | -0.34% | 8.9만 |
|---|
| 2026.09.15 | ₩110,287 | ₩111,316 | ₩109,499 | ₩110,541 | +0.23% | 10.3만 |
|---|
| 2026.09.14 | ₩111,289 | ₩112,945 | ₩111,035 | ₩111,129 | -0.14% | 11.6만 |
|---|
| 2026.09.11 | ₩110,594 | ₩111,102 | ₩109,285 | ₩111,035 | +0.40% | 9만 |
|---|
| 2026.09.10 | ₩108,951 | ₩111,583 | ₩107,776 | ₩109,566 | +0.56% | 9.6만 |
|---|
| 2026.09.09 | ₩108,564 | ₩109,005 | ₩107,976 | ₩108,150 | -0.38% | 9.4만 |
|---|
| 2026.09.08 | ₩110,407 | ₩111,195 | ₩108,871 | ₩109,419 | -0.90% | 11.3만 |
|---|
| 2026.09.04 | ₩109,819 | ₩111,930 | ₩109,686 | ₩110,968 | +1.05% | 7.8만 |
|---|
| 2026.09.03 | ₩109,419 | ₩111,302 | ₩107,882 | ₩110,380 | +0.88% | 9.5만 |
|---|
| 2026.09.02 | ₩108,390 | ₩109,926 | ₩107,134 | ₩108,737 | +0.32% | 9.2만 |
|---|
| 2026.09.01 | ₩109,045 | ₩109,739 | ₩107,094 | ₩107,655 | -1.27% | 9.4만 |
|---|
| 2026.08.31 | ₩109,779 | ₩110,340 | ₩108,283 | ₩109,272 | -0.46% | 11.4만 |
|---|
| 2026.08.28 | ₩110,688 | ₩110,688 | ₩109,472 | ₩109,699 | -0.89% | 7.7만 |
|---|
| 2026.08.27 | ₩110,153 | ₩110,754 | ₩109,071 | ₩109,886 | -0.24% | 10.3만 |
|---|
| 2026.08.26 | ₩113,386 | ₩114,188 | ₩111,396 | ₩111,596 | -1.58% | 10.3만 |
|---|
| 2026.08.25 | ₩114,148 | ₩116,472 | ₩112,745 | ₩113,146 | -0.88% | 12.8만 |
|---|
| 2026.08.24 | ₩113,613 | ₩115,523 | ₩111,543 | ₩114,148 | +0.47% | 10.7만 |
|---|
| 2026.08.21 | ₩114,001 | ₩114,121 | ₩111,957 | ₩113,466 | -0.47% | 12.3만 |
|---|
| 2026.08.20 | ₩111,863 | ₩113,399 | ₩110,434 | ₩113,306 | +1.29% | 14.5만 |
|---|
| 2026.08.19 | ₩114,709 | ₩116,285 | ₩113,480 | ₩113,613 | -0.95% | 9.9만 |
|---|
| 2026.08.18 | ₩116,472 | ₩117,607 | ₩113,346 | ₩114,588 | -1.62% | 13.1만 |
|---|
| 2026.08.17 | ₩115,109 | ₩117,434 | ₩115,016 | ₩115,577 | +0.41% | 11.7만 |
|---|
| 2026.08.14 | ₩117,313 | ₩118,436 | ₩115,884 | ₩116,231 | -0.92% | 11만 |
|---|
| 2026.08.13 | ₩118,208 | ₩119,999 | ₩117,541 | ₩118,222 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩114,762 | ₩118,409 | ₩114,762 | ₩116,926 | +1.89% | 11.3만 |
|---|
| 2026.08.11 | ₩114,268 | ₩117,834 | ₩113,814 | ₩115,831 | +1.37% | 12.1만 |
|---|
| 2026.08.10 | ₩116,565 | ₩117,741 | ₩113,947 | ₩114,228 | -2.01% | 14.1만 |
|---|
| 2026.08.07 | ₩114,214 | ₩119,411 | ₩112,878 | ₩117,701 | +3.05% | 14.2만 |
|---|
| 2026.08.06 | ₩116,779 | ₩119,518 | ₩115,310 | ₩115,831 | -0.81% | 17만 |
|---|
| 2026.08.05 | ₩124,166 | ₩124,166 | ₩116,191 | ₩117,354 | -5.49% | 21.4만 |
|---|
| 2026.08.04 | ₩121,441 | ₩123,298 | ₩119,758 | ₩122,550 | +0.91% | 13만 |
|---|
| 2026.08.03 | ₩121,561 | ₩123,819 | ₩120,733 | ₩122,630 | +0.88% | 9.7만 |
|---|
| 2026.07.31 | ₩119,157 | ₩120,640 | ₩117,861 | ₩120,239 | +0.91% | 11.8만 |
|---|
| 2026.07.30 | ₩120,519 | ₩121,268 | ₩119,050 | ₩119,825 | -0.58% | 8.9만 |
|---|
| 2026.07.29 | ₩119,130 | ₩122,189 | ₩119,130 | ₩121,241 | +1.77% | 9.6만 |
|---|
| 2026.07.28 | ₩119,397 | ₩121,829 | ₩119,037 | ₩120,186 | +0.66% | 15.3만 |
|---|
| 2026.07.27 | ₩114,976 | ₩118,836 | ₩114,976 | ₩117,394 | +2.10% | 9.6만 |
|---|
| 2026.07.24 | ₩113,546 | ₩114,882 | ₩112,585 | ₩114,655 | +0.98% | 12만 |
|---|
| 2026.07.23 | ₩118,168 | ₩118,168 | ₩112,117 | ₩113,386 | -4.05% | 22.1만 |
|---|
| 2026.07.22 | ₩119,745 | ₩120,186 | ₩119,144 | ₩119,731 | -0.01% | 9.2만 |
|---|
| 2026.07.21 | ₩120,039 | ₩120,707 | ₩118,703 | ₩119,811 | -0.19% | 12.4만 |
|---|
| 2026.07.20 | ₩120,426 | ₩121,508 | ₩119,157 | ₩120,853 | +0.35% | 8.6만 |
|---|
| 2026.07.17 | ₩124,019 | ₩125,569 | ₩120,065 | ₩120,426 | -2.90% | 10.1만 |
|---|
| 2026.07.16 | ₩121,388 | ₩125,061 | ₩121,388 | ₩123,832 | +2.01% | 12.2만 |
|---|
| 2026.07.15 | ₩119,745 | ₩123,111 | ₩119,437 | ₩121,308 | +1.31% | 8.6만 |
|---|
| 2026.07.14 | ₩121,401 | ₩122,603 | ₩119,344 | ₩120,159 | -1.02% | 8.6만 |
|---|
| 2026.07.13 | ₩121,481 | ₩122,363 | ₩119,117 | ₩121,174 | -0.25% | 13.3만 |
|---|
| 2026.07.10 | ₩121,281 | ₩124,180 | ₩120,666 | ₩121,227 | -0.04% | 7.6만 |
|---|
| 2026.07.09 | ₩120,373 | ₩122,310 | ₩119,852 | ₩121,842 | +1.22% | 13.4만 |
|---|
| 2026.07.08 | ₩123,084 | ₩125,569 | ₩121,107 | ₩121,588 | -1.22% | 13만 |
|---|
| 2026.07.07 | ₩122,136 | ₩125,208 | ₩121,655 | ₩123,084 | +0.78% | 11.5만 |
|---|
| 2026.07.06 | ₩120,413 | ₩121,214 | ₩119,130 | ₩120,920 | +0.42% | 9.6만 |
|---|
| 2026.07.02 | ₩119,865 | ₩121,414 | ₩117,915 | ₩120,453 | +0.49% | 13.2만 |
|---|
| 2026.07.01 | ₩118,422 | ₩120,252 | ₩117,621 | ₩119,705 | +1.08% | 11.6만 |
|---|
| 2026.06.30 | ₩118,502 | ₩118,689 | ₩115,831 | ₩118,329 | -0.15% | 12.3만 |
|---|
| 2026.06.29 | ₩119,197 | ₩119,705 | ₩117,754 | ₩118,048 | -0.96% | 13.3만 |
|---|
| 2026.06.26 | ₩119,224 | ₩120,319 | ₩117,901 | ₩119,411 | +0.16% | 30.8만 |
|---|
| 2026.06.25 | ₩119,611 | ₩120,880 | ₩116,873 | ₩117,928 | -1.41% | 12만 |
|---|
| 2026.06.24 | ₩119,170 | ₩121,481 | ₩118,890 | ₩120,466 | +1.09% | 14.4만 |
|---|
| 2026.06.23 | ₩119,611 | ₩120,266 | ₩118,182 | ₩118,930 | -0.57% | 15.3만 |
|---|
| 2026.06.22 | ₩117,327 | ₩120,186 | ₩117,327 | ₩119,892 | +2.19% | 20.9만 |
|---|
| 2026.06.18 | ₩116,766 | ₩117,460 | ₩114,508 | ₩116,792 | +0.02% | 32만 |
|---|
| 2026.06.17 | ₩117,380 | ₩118,062 | ₩114,949 | ₩116,312 | -0.91% | 13.3만 |
|---|
| 2026.06.16 | ₩118,636 | ₩119,972 | ₩115,924 | ₩118,235 | -0.34% | 12.7만 |
|---|
| 2026.06.15 | ₩121,775 | ₩122,897 | ₩117,487 | ₩117,981 | -3.12% | 14.8만 |
|---|
| 2026.06.12 | ₩124,300 | ₩125,355 | ₩122,256 | ₩122,911 | -1.12% | 11.8만 |
|---|
| 2026.06.11 | ₩125,048 | ₩126,491 | ₩123,859 | ₩124,300 | -0.60% | 13.8만 |
|---|
| 2026.06.10 | ₩124,233 | ₩126,250 | ₩123,579 | ₩125,048 | +0.66% | 18만 |
|---|
| 2026.06.09 | ₩124,260 | ₩125,863 | ₩122,630 | ₩124,033 | -0.18% | 12.5만 |
|---|
| 2026.06.08 | ₩122,056 | ₩124,273 | ₩121,214 | ₩123,966 | +1.57% | 13.5만 |
|---|
| 2026.06.05 | ₩117,060 | ₩122,203 | ₩116,886 | ₩121,762 | +4.02% | 12.9만 |
|---|
| 2026.06.04 | ₩118,355 | ₩119,157 | ₩114,468 | ₩116,405 | -1.65% | 14.9만 |
|---|
| 2026.06.03 | ₩118,342 | ₩120,332 | ₩116,699 | ₩116,699 | -1.39% | 18.9만 |
|---|
| 2026.06.02 | ₩117,928 | ₩119,558 | ₩116,659 | ₩118,369 | +0.37% | 16.7만 |
|---|
| 2026.06.01 | ₩117,821 | ₩120,186 | ₩116,779 | ₩118,636 | +0.69% | 13.3만 |
|---|
| 2026.05.29 | ₩119,237 | ₩120,212 | ₩116,792 | ₩118,168 | -0.90% | 11.3만 |
|---|
| 2026.05.28 | ₩118,810 | ₩120,092 | ₩117,394 | ₩119,237 | +0.36% | 13.7만 |
|---|
| 2026.05.27 | ₩116,806 | ₩119,758 | ₩116,806 | ₩119,037 | +1.91% | 15.5만 |
|---|
| 2026.05.26 | ₩118,355 | ₩119,224 | ₩115,056 | ₩116,806 | -1.31% | 12만 |
|---|
| 2026.05.22 | ₩117,126 | ₩118,155 | ₩114,602 | ₩118,115 | +0.84% | 12.4만 |
|---|
| 2026.05.21 | ₩114,067 | ₩117,207 | ₩110,995 | ₩116,699 | +2.31% | 18.5만 |
|---|
| 2026.05.20 | ₩117,233 | ₩117,768 | ₩115,189 | ₩115,564 | -1.42% | 20.2만 |
|---|
| 2026.05.19 | ₩114,602 | ₩119,384 | ₩113,466 | ₩117,247 | +2.31% | 15.7만 |
|---|
| 2026.05.18 | ₩114,174 | ₩116,231 | ₩110,541 | ₩114,856 | +0.60% | 15만 |
|---|
| 2026.05.15 | ₩115,550 | ₩116,792 | ₩114,228 | ₩115,096 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩114,802 | ₩116,873 | ₩114,348 | ₩115,016 | +0.19% | 13.4만 |
|---|
| 2026.05.13 | ₩111,903 | ₩114,441 | ₩111,222 | ₩113,867 | +1.75% | 15.2만 |
|---|
| 2026.05.12 | ₩114,094 | ₩114,762 | ₩111,810 | ₩112,865 | -1.08% | 13.7만 |
|---|
| 2026.05.11 | ₩116,272 | ₩117,394 | ₩113,840 | ₩114,094 | -1.87% | 13.9만 |
|---|
| 2026.05.08 | ₩114,588 | ₩116,084 | ₩113,025 | ₩115,684 | +0.96% | 9.9만 |
|---|
| 2026.05.07 | ₩114,949 | ₩115,791 | ₩110,487 | ₩114,588 | -0.31% | 19.8만 |
|---|
| 2026.05.06 | ₩120,172 | ₩121,535 | ₩117,955 | ₩118,088 | -1.73% | 13만 |
|---|
| 2026.05.05 | ₩117,995 | ₩119,945 | ₩117,808 | ₩119,491 | +1.27% | 12.6만 |
|---|
| 2026.05.04 | ₩121,081 | ₩122,430 | ₩117,033 | ₩117,100 | -3.29% | 16.2만 |
|---|
| 2026.05.01 | ₩122,603 | ₩124,019 | ₩121,495 | ₩121,976 | -0.51% | 8.7만 |
|---|
| 2026.04.30 | ₩118,783 | ₩123,565 | ₩118,262 | ₩122,189 | +2.87% | 19.5만 |
|---|
| 2026.04.29 | ₩120,894 | ₩121,802 | ₩118,342 | ₩118,943 | -1.61% | 11.2만 |
|---|
| 2026.04.28 | ₩121,201 | ₩122,964 | ₩120,493 | ₩121,081 | -0.10% | 14.2만 |
|---|
| 2026.04.27 | ₩120,987 | ₩122,897 | ₩120,105 | ₩120,266 | -0.60% | 12.1만 |
|---|
| 2026.04.24 | ₩121,241 | ₩122,203 | ₩120,132 | ₩121,147 | -0.08% | 10.7만 |
|---|
| 2026.04.23 | ₩121,695 | ₩123,258 | ₩120,800 | ₩121,361 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩118,556 | ₩121,428 | ₩117,394 | ₩120,894 | +1.97% | 13만 |
|---|
| 2026.04.21 | ₩117,647 | ₩119,157 | ₩116,125 | ₩117,514 | -0.11% | 13.6만 |
|---|
| 2026.04.20 | ₩121,829 | ₩121,829 | ₩117,607 | ₩117,701 | -3.39% | 13.4만 |
|---|
| 2026.04.17 | ₩119,050 | ₩123,058 | ₩118,636 | ₩122,082 | +2.55% | 13.8만 |
|---|
| 2026.04.16 | ₩119,571 | ₩120,960 | ₩117,928 | ₩119,317 | -0.21% | 12.8만 |
|---|
| 2026.04.15 | ₩120,239 | ₩121,628 | ₩119,157 | ₩120,453 | +0.18% | 11.1만 |
|---|
| 2026.04.14 | ₩122,376 | ₩122,991 | ₩120,413 | ₩121,014 | -1.11% | 11.1만 |
|---|
| 2026.04.13 | ₩125,489 | ₩125,582 | ₩122,844 | ₩123,392 | -1.67% | 11.7만 |
|---|
| 2026.04.10 | ₩126,758 | ₩127,493 | ₩124,193 | ₩125,622 | -0.90% | 13.7만 |
|---|
| 2026.04.09 | ₩125,075 | ₩127,733 | ₩123,766 | ₩127,212 | +1.71% | 17.6만 |
|---|
| 2026.04.08 | ₩124,313 | ₩125,996 | ₩123,058 | ₩125,743 | +1.15% | 19.5만 |
|---|
| 2026.04.07 | ₩124,233 | ₩124,514 | ₩122,537 | ₩123,619 | -0.49% | 12.1만 |
|---|
| 2026.04.06 | ₩121,842 | ₩123,953 | ₩121,695 | ₩123,913 | +1.70% | 11만 |
|---|
| 2026.04.02 | ₩120,693 | ₩122,229 | ₩120,226 | ₩121,722 | +0.85% | 12.9만 |
|---|
| 2026.04.01 | ₩120,226 | ₩122,096 | ₩119,451 | ₩120,506 | +0.23% | 11.6만 |
|---|
| 2026.03.31 | ₩120,907 | ₩121,949 | ₩118,863 | ₩120,079 | -0.69% | 14.6만 |
|---|
| 2026.03.30 | ₩119,518 | ₩121,628 | ₩119,157 | ₩120,266 | +0.63% | 15.7만 |
|---|
| 2026.03.27 | ₩116,913 | ₩119,317 | ₩112,184 | ₩118,890 | +1.69% | 16만 |
|---|
| 2026.03.26 | ₩115,510 | ₩117,207 | ₩115,510 | ₩117,086 | +1.36% | 10.4만 |
|---|
| 2026.03.25 | ₩116,819 | ₩116,819 | ₩114,054 | ₩115,644 | -1.01% | 8.7만 |
|---|
| 2026.03.24 | ₩113,787 | ₩116,886 | ₩112,985 | ₩115,697 | +1.68% | 9.1만 |
|---|
| 2026.03.23 | ₩112,211 | ₩114,468 | ₩110,474 | ₩113,707 | +1.33% | 19.5만 |
|---|
| 2026.03.20 | ₩112,064 | ₩112,571 | ₩109,726 | ₩111,623 | -0.39% | 36.9만 |
|---|
| 2026.03.19 | ₩112,852 | ₩113,146 | ₩110,768 | ₩111,890 | -0.85% | 14.5만 |
|---|
| 2026.03.18 | ₩115,283 | ₩116,125 | ₩112,585 | ₩112,785 | -2.17% | 10.7만 |
|---|
| 2026.03.17 | ₩116,378 | ₩118,195 | ₩115,550 | ₩116,445 | +0.06% | 8.3만 |
|---|
| 2026.03.16 | ₩118,115 | ₩118,115 | ₩115,844 | ₩116,218 | -1.61% | 10.9만 |
|---|
| 2026.03.13 | ₩116,605 | ₩118,596 | ₩114,842 | ₩118,262 | +1.42% | 12.8만 |
|---|
| 2026.03.12 | ₩113,025 | ₩115,697 | ₩111,890 | ₩115,403 | +2.10% | 13.8만 |
|---|
| 2026.03.11 | ₩112,104 | ₩114,001 | ₩105,999 | ₩113,787 | +1.50% | 11.5만 |
|---|
| 2026.03.10 | ₩111,462 | ₩114,628 | ₩110,634 | ₩112,277 | +0.73% | 15.1만 |
|---|
| 2026.03.09 | ₩113,613 | ₩113,613 | ₩108,991 | ₩112,090 | -1.34% | 15.8만 |
|---|
| 2026.03.06 | ₩111,743 | ₩114,161 | ₩110,714 | ₩114,054 | +2.07% | 14.5만 |
|---|
| 2026.03.05 | ₩113,426 | ₩114,882 | ₩111,396 | ₩111,970 | -1.28% | 10.4만 |
|---|
| 2026.03.04 | ₩116,312 | ₩116,312 | ₩113,586 | ₩114,709 | -1.38% | 11.8만 |
|---|
| 2026.03.03 | ₩115,043 | ₩116,125 | ₩113,386 | ₩115,189 | +0.13% | 11.3만 |
|---|
| 2026.03.02 | ₩113,373 | ₩116,004 | ₩112,878 | ₩115,630 | +1.99% | 10.6만 |
|---|
| 2026.02.27 | ₩113,039 | ₩115,443 | ₩113,039 | ₩113,680 | +0.57% | 16.6만 |
|---|
| 2026.02.26 | ₩117,394 | ₩118,890 | ₩112,665 | ₩113,039 | -3.71% | 12만 |
|---|
| 2026.02.25 | ₩118,609 | ₩118,609 | ₩116,338 | ₩117,487 | -0.95% | 12.6만 |
|---|
| 2026.02.24 | ₩116,726 | ₩120,226 | ₩115,296 | ₩118,689 | +1.68% | 12.8만 |
|---|
| 2026.02.23 | ₩116,405 | ₩116,966 | ₩113,707 | ₩116,806 | +0.34% | 16만 |
|---|
| 2026.02.20 | ₩116,058 | ₩117,514 | ₩113,961 | ₩116,686 | +0.54% | 20만 |
|---|
| 2026.02.19 | ₩115,203 | ₩117,327 | ₩113,987 | ₩116,125 | +0.80% | 13.5만 |
|---|
| 2026.02.18 | ₩115,510 | ₩116,031 | ₩113,880 | ₩115,577 | +0.06% | 13.4만 |
|---|
| 2026.02.17 | ₩118,222 | ₩120,212 | ₩114,669 | ₩115,310 | -2.46% | 14.9만 |
|---|
| 2026.02.13 | ₩117,875 | ₩120,880 | ₩116,499 | ₩119,344 | +1.25% | 17만 |
|---|
| 2026.02.12 | ₩115,844 | ₩118,676 | ₩115,844 | ₩118,289 | +2.11% | 15.5만 |
|---|
| 2026.02.11 | ₩113,733 | ₩116,058 | ₩113,333 | ₩115,857 | +1.87% | 12.3만 |
|---|
| 2026.02.10 | ₩114,722 | ₩115,109 | ₩112,371 | ₩113,613 | -0.97% | 11.3만 |
|---|
| 2026.02.09 | ₩110,995 | ₩116,218 | ₩110,995 | ₩115,256 | +3.84% | 15.2만 |
|---|
| 2026.02.06 | ₩112,585 | ₩114,254 | ₩110,955 | ₩113,413 | +0.74% | 26.4만 |
|---|
| 2026.02.05 | ₩112,571 | ₩113,546 | ₩111,275 | ₩112,651 | +0.07% | 17만 |
|---|
| 2026.02.04 | ₩107,762 | ₩112,398 | ₩105,077 | ₩111,249 | +3.24% | 18만 |
|---|
| 2026.02.03 | ₩102,953 | ₩108,003 | ₩102,953 | ₩107,896 | +4.80% | 18.5만 |
|---|
| 2026.02.02 | ₩99,680 | ₩103,447 | ₩99,680 | ₩103,447 | +3.78% | 11.2만 |
|---|
| 2026.01.30 | ₩97,343 | ₩100,455 | ₩96,394 | ₩100,001 | +2.73% | 17.4만 |
|---|
| 2026.01.29 | ₩95,686 | ₩98,211 | ₩94,497 | ₩97,329 | +1.72% | 14.6만 |
|---|
| 2026.01.28 | ₩96,822 | ₩96,822 | ₩94,564 | ₩95,352 | -1.52% | 13.5만 |
|---|
| 2026.01.27 | ₩97,062 | ₩97,236 | ₩95,753 | ₩96,514 | -0.56% | 7.4만 |
|---|
| 2026.01.26 | ₩96,688 | ₩97,570 | ₩95,326 | ₩97,409 | +0.75% | 14.7만 |
|---|
| 2026.01.23 | ₩96,501 | ₩97,516 | ₩95,539 | ₩96,955 | +0.47% | 9만 |
|---|
| 2026.01.22 | ₩94,952 | ₩96,608 | ₩94,911 | ₩96,608 | +1.74% | 10.4만 |
|---|
| 2026.01.21 | ₩94,016 | ₩95,993 | ₩94,016 | ₩95,312 | +1.38% | 14.2만 |
|---|
| 2026.01.20 | ₩93,589 | ₩94,724 | ₩92,894 | ₩94,083 | +0.53% | 12.5만 |
|---|
| 2026.01.16 | ₩94,163 | ₩94,778 | ₩93,495 | ₩94,671 | +0.54% | 11.7만 |
|---|
| 2026.01.15 | ₩92,667 | ₩95,139 | ₩91,946 | ₩94,644 | +2.13% | 10.7만 |
|---|
| 2026.01.14 | ₩93,749 | ₩95,005 | ₩92,721 | ₩93,055 | -0.74% | 9.1만 |
|---|
| 2026.01.13 | ₩94,310 | ₩94,778 | ₩93,429 | ₩93,509 | -0.85% | 9.4만 |
|---|
| 2026.01.12 | ₩93,068 | ₩95,459 | ₩92,627 | ₩94,337 | +1.36% | 14.3만 |
|---|
| 2026.01.09 | ₩93,215 | ₩94,137 | ₩91,532 | ₩92,828 | -0.42% | 11.6만 |
|---|
| 2026.01.08 | ₩91,198 | ₩94,404 | ₩91,198 | ₩93,322 | +2.33% | 9.1만 |
|---|
| 2026.01.07 | ₩92,734 | ₩93,602 | ₩91,238 | ₩91,973 | -0.82% | 11.9만 |
|---|
| 2026.01.06 | ₩92,186 | ₩92,774 | ₩91,371 | ₩92,467 | +0.30% | 10.4만 |
|---|
| 2026.01.05 | ₩92,721 | ₩94,618 | ₩92,400 | ₩92,574 | -0.16% | 9.4만 |
|---|
| 2026.01.02 | ₩91,305 | ₩94,431 | ₩91,305 | ₩93,068 | +1.93% | 16.7만 |
|---|
| 2025.12.31 | ₩91,652 | ₩92,266 | ₩90,730 | ₩91,572 | -0.09% | 13.6만 |
|---|
| 2025.12.30 | ₩92,801 | ₩93,308 | ₩91,679 | ₩91,799 | -1.08% | 11.8만 |
|---|
| 2025.12.29 | ₩94,244 | ₩94,845 | ₩92,534 | ₩93,068 | -1.25% | 9.4만 |
|---|
| 2025.12.26 | ₩94,564 | ₩95,379 | ₩93,495 | ₩93,856 | -0.75% | 5.9만 |
|---|
| 2025.12.24 | ₩94,284 | ₩95,432 | ₩94,284 | ₩95,018 | +0.78% | 5.2만 |
|---|
| 2025.12.23 | ₩95,379 | ₩95,432 | ₩93,896 | ₩94,377 | -1.05% | 7.8만 |
|---|
| 2025.12.22 | ₩95,366 | ₩96,074 | ₩94,978 | ₩95,392 | +0.03% | 10.9만 |
|---|
| 2025.12.19 | ₩97,276 | ₩97,276 | ₩94,952 | ₩95,780 | -1.54% | 24.3만 |
|---|
| 2025.12.18 | ₩96,167 | ₩98,091 | ₩95,098 | ₩97,824 | +1.72% | 10.6만 |
|---|
| 2025.12.17 | ₩94,805 | ₩96,675 | ₩94,805 | ₩96,675 | +1.97% | 10.3만 |
|---|
| 2025.12.16 | ₩95,593 | ₩96,341 | ₩94,431 | ₩95,259 | -0.35% | 9.5만 |
|---|
| 2025.12.15 | ₩94,083 | ₩96,247 | ₩92,574 | ₩95,593 | +1.60% | 13.6만 |
|---|
| 2025.12.12 | ₩94,618 | ₩95,713 | ₩93,936 | ₩94,097 | -0.55% | 13.2만 |
|---|
| 2025.12.11 | ₩94,978 | ₩95,806 | ₩93,202 | ₩94,965 | -0.01% | 12만 |
|---|
| 2025.12.10 | ₩98,291 | ₩99,533 | ₩93,536 | ₩94,724 | -3.63% | 13.3만 |
|---|
| 2025.12.09 | ₩97,102 | ₩99,133 | ₩96,902 | ₩98,932 | +1.88% | 9.3만 |
|---|
| 2025.12.08 | ₩99,520 | ₩99,841 | ₩96,822 | ₩97,049 | -2.48% | 11.5만 |
|---|
| 2025.12.05 | ₩101,323 | ₩101,390 | ₩98,679 | ₩99,186 | -2.11% | 9.7만 |
|---|
| 2025.12.04 | ₩102,993 | ₩102,993 | ₩100,762 | ₩101,764 | -1.19% | 7.1만 |
|---|
| 2025.12.03 | ₩101,684 | ₩104,009 | ₩100,843 | ₩103,701 | +1.98% | 14.6만 |
|---|
| 2025.12.02 | ₩100,455 | ₩103,461 | ₩99,747 | ₩101,791 | +1.33% | 15.3만 |
|---|
| 2025.12.01 | ₩102,512 | ₩103,327 | ₩100,041 | ₩100,282 | -2.18% | 13.1만 |
|---|
| 2025.11.28 | ₩104,009 | ₩104,196 | ₩101,831 | ₩102,753 | -1.21% | 6.3만 |
|---|
| 2025.11.26 | ₩103,888 | ₩104,984 | ₩101,350 | ₩103,247 | -0.62% | 10.4만 |
|---|
| 2025.11.25 | ₩101,390 | ₩104,984 | ₩100,014 | ₩102,873 | +1.46% | 12.2만 |
|---|
| 2025.11.24 | ₩101,016 | ₩102,766 | ₩100,201 | ₩100,656 | -0.36% | 13.5만 |
|---|
| 2025.11.21 | ₩98,652 | ₩102,005 | ₩98,652 | ₩101,417 | +2.80% | 10.8만 |
|---|
| 2025.11.20 | ₩99,440 | ₩99,614 | ₩97,770 | ₩98,398 | -1.05% | 8.3만 |
|---|
| 2025.11.19 | ₩98,505 | ₩99,360 | ₩98,077 | ₩98,638 | +0.14% | 5.4만 |
|---|
| 2025.11.18 | ₩98,852 | ₩99,694 | ₩98,572 | ₩98,959 | +0.11% | 5.7만 |
|---|
| 2025.11.17 | ₩99,560 | ₩100,308 | ₩98,465 | ₩98,839 | -0.72% | 8만 |
|---|
| 2025.11.14 | ₩98,091 | ₩99,614 | ₩97,543 | ₩99,533 | +1.47% | 9.3만 |
|---|
| 2025.11.13 | ₩97,797 | ₩98,505 | ₩97,596 | ₩97,971 | +0.18% | 9.1만 |
|---|
| 2025.11.12 | ₩97,182 | ₩98,959 | ₩97,142 | ₩97,930 | +0.77% | 6.2만 |
|---|
| 2025.11.11 | ₩98,411 | ₩98,879 | ₩97,383 | ₩97,516 | -0.91% | 6.6만 |
|---|
| 2025.11.10 | ₩98,852 | ₩98,852 | ₩96,448 | ₩97,930 | -0.93% | 9.9만 |
|---|
| 2025.11.07 | ₩97,837 | ₩100,108 | ₩97,156 | ₩98,892 | +1.08% | 8.5만 |
|---|
| 2025.11.06 | ₩97,824 | ₩98,171 | ₩96,595 | ₩97,503 | -0.33% | 13.4만 |
|---|
| 2025.11.05 | ₩96,167 | ₩99,186 | ₩92,694 | ₩98,652 | +2.58% | 16.3만 |
|---|
| 2025.11.04 | ₩95,539 | ₩96,448 | ₩95,406 | ₩95,873 | +0.35% | 10.4만 |
|---|
| 2025.11.03 | ₩92,307 | ₩95,766 | ₩91,078 | ₩95,619 | +3.59% | 13.1만 |
|---|
| 2025.10.31 | ₩91,171 | ₩93,135 | ₩90,196 | ₩92,307 | +1.25% | 13.2만 |
|---|
| 2025.10.30 | ₩92,707 | ₩92,707 | ₩89,648 | ₩91,679 | -1.11% | 19.7만 |
|---|
| 2025.10.29 | ₩96,087 | ₩97,476 | ₩91,558 | ₩92,774 | -3.45% | 9만 |
|---|
| 2025.10.28 | ₩95,686 | ₩97,182 | ₩95,513 | ₩96,114 | +0.45% | 8.8만 |
|---|
| 2025.10.27 | ₩96,274 | ₩97,436 | ₩95,553 | ₩95,980 | -0.31% | 6.4만 |
|---|
| 2025.10.24 | ₩97,329 | ₩97,476 | ₩96,087 | ₩96,274 | -1.08% | 6만 |
|---|
| 2025.10.23 | ₩97,690 | ₩97,984 | ₩96,007 | ₩97,009 | -0.70% | 5.9만 |
|---|
| 2025.10.22 | ₩96,848 | ₩98,064 | ₩95,539 | ₩97,757 | +0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩98,785 | ₩98,785 | ₩96,875 | ₩97,035 | -1.77% | 6.5만 |
|---|
| 2025.10.20 | ₩98,785 | ₩98,785 | ₩97,049 | ₩98,692 | -0.09% | 6.7만 |
|---|
| 2025.10.17 | ₩98,211 | ₩99,199 | ₩97,503 | ₩98,184 | -0.03% | 6만 |
|---|
| 2025.10.16 | ₩100,188 | ₩100,455 | ₩97,877 | ₩98,158 | -2.03% | 7.6만 |
|---|
| 2025.10.15 | ₩99,560 | ₩100,522 | ₩98,158 | ₩99,934 | +0.38% | 10만 |
|---|
| 2025.10.14 | ₩96,929 | ₩99,320 | ₩94,978 | ₩99,106 | +2.25% | 9.9만 |
|---|
| 2025.10.13 | ₩94,043 | ₩96,835 | ₩93,936 | ₩96,782 | +2.91% | 10.9만 |
|---|
| 2025.10.10 | ₩95,205 | ₩95,205 | ₩93,108 | ₩93,789 | -1.49% | 13.1만 |
|---|