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 | ₩114,719 | ₩115,561 | ₩113,783 | ₩114,491 | -0.20% | 12만 |
| 2026.10.08 | ₩113,903 | ₩115,467 | ₩112,847 | ₩114,398 | +0.43% | 13.6만 |
| 2026.10.07 | ₩113,569 | ₩116,202 | ₩113,008 | ₩113,837 | +0.24% | 18.7만 |
| 2026.10.06 | ₩116,296 | ₩116,510 | ₩113,984 | ₩114,171 | -1.83% | 9.6만 |
| 2026.10.05 | ₩115,547 | ₩115,708 | ₩113,770 | ₩115,628 | +0.07% | 9.1만 |
| 2026.10.02 | ₩114,385 | ₩115,815 | ₩113,810 | ₩115,815 | +1.25% | 8.1만 |
| 2026.10.01 | ₩113,369 | ₩115,120 | ₩111,671 | ₩113,235 | -0.12% | 9.4만 |
| 2026.09.30 | ₩114,745 | ₩114,946 | ₩112,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,369 |
| -1.20% |
| 14.4만 |
| 2026.09.29 | ₩113,275 | ₩114,572 | ₩112,607 | ₩113,556 | +0.25% | 9.7만 |
|---|
| 2026.09.28 | ₩111,685 | ₩114,050 | ₩111,137 | ₩113,730 | +1.83% | 8.3만 |
|---|
| 2026.09.25 | ₩112,420 | ₩112,901 | ₩111,097 | ₩111,965 | -0.40% | 10.3만 |
|---|
| 2026.09.24 | ₩111,564 | ₩112,460 | ₩111,003 | ₩112,420 | +0.77% | 8만 |
|---|
| 2026.09.23 | ₩111,751 | ₩112,928 | ₩110,615 | ₩111,030 | -0.65% | 7.8만 |
|---|
| 2026.09.22 | ₩112,099 | ₩113,369 | ₩110,963 | ₩112,059 | -0.04% | 8.9만 |
|---|
| 2026.09.21 | ₩110,375 | ₩111,163 | ₩109,706 | ₩111,070 | +0.63% | 10.2만 |
|---|
| 2026.09.18 | ₩110,696 | ₩111,484 | ₩109,185 | ₩110,589 | -0.10% | 36.2만 |
|---|
| 2026.09.17 | ₩111,391 | ₩112,353 | ₩110,602 | ₩110,869 | -0.47% | 10만 |
|---|
| 2026.09.16 | ₩110,883 | ₩111,912 | ₩109,720 | ₩110,508 | -0.34% | 8.9만 |
|---|
| 2026.09.15 | ₩110,348 | ₩111,377 | ₩109,559 | ₩110,602 | +0.23% | 10.3만 |
|---|
| 2026.09.14 | ₩111,350 | ₩113,008 | ₩111,097 | ₩111,190 | -0.14% | 11.6만 |
|---|
| 2026.09.11 | ₩110,655 | ₩111,163 | ₩109,346 | ₩111,097 | +0.40% | 9만 |
|---|
| 2026.09.10 | ₩109,011 | ₩111,645 | ₩107,835 | ₩109,626 | +0.56% | 9.6만 |
|---|
| 2026.09.09 | ₩108,624 | ₩109,065 | ₩108,036 | ₩108,210 | -0.38% | 9.4만 |
|---|
| 2026.09.08 | ₩110,468 | ₩111,257 | ₩108,931 | ₩109,479 | -0.90% | 11.3만 |
|---|
| 2026.09.04 | ₩109,880 | ₩111,992 | ₩109,747 | ₩111,030 | +1.05% | 7.8만 |
|---|
| 2026.09.03 | ₩109,479 | ₩111,364 | ₩107,942 | ₩110,442 | +0.88% | 9.5만 |
|---|
| 2026.09.02 | ₩108,450 | ₩109,987 | ₩107,194 | ₩108,798 | +0.32% | 9.2만 |
|---|
| 2026.09.01 | ₩109,105 | ₩109,800 | ₩107,154 | ₩107,715 | -1.27% | 9.4만 |
|---|
| 2026.08.31 | ₩109,840 | ₩110,402 | ₩108,343 | ₩109,332 | -0.46% | 11.4만 |
|---|
| 2026.08.28 | ₩110,749 | ₩110,749 | ₩109,533 | ₩109,760 | -0.89% | 7.7만 |
|---|
| 2026.08.27 | ₩110,214 | ₩110,816 | ₩109,132 | ₩109,947 | -0.24% | 10.3만 |
|---|
| 2026.08.26 | ₩113,449 | ₩114,251 | ₩111,457 | ₩111,658 | -1.58% | 10.3만 |
|---|
| 2026.08.25 | ₩114,211 | ₩116,536 | ₩112,807 | ₩113,208 | -0.88% | 12.8만 |
|---|
| 2026.08.24 | ₩113,676 | ₩115,587 | ₩111,604 | ₩114,211 | +0.47% | 10.7만 |
|---|
| 2026.08.21 | ₩114,064 | ₩114,184 | ₩112,019 | ₩113,529 | -0.47% | 12.3만 |
|---|
| 2026.08.20 | ₩111,925 | ₩113,462 | ₩110,495 | ₩113,369 | +1.29% | 14.5만 |
|---|
| 2026.08.19 | ₩114,772 | ₩116,349 | ₩113,542 | ₩113,676 | -0.95% | 9.9만 |
|---|
| 2026.08.18 | ₩116,536 | ₩117,673 | ₩113,409 | ₩114,652 | -1.62% | 13.1만 |
|---|
| 2026.08.17 | ₩115,173 | ₩117,499 | ₩115,080 | ₩115,641 | +0.41% | 11.7만 |
|---|
| 2026.08.14 | ₩117,378 | ₩118,501 | ₩115,948 | ₩116,296 | -0.92% | 11만 |
|---|
| 2026.08.13 | ₩118,274 | ₩120,065 | ₩117,606 | ₩118,287 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩114,826 | ₩118,474 | ₩114,826 | ₩116,991 | +1.89% | 11.3만 |
|---|
| 2026.08.11 | ₩114,331 | ₩117,900 | ₩113,877 | ₩115,895 | +1.37% | 12.1만 |
|---|
| 2026.08.10 | ₩116,630 | ₩117,806 | ₩114,010 | ₩114,291 | -2.01% | 14.1만 |
|---|
| 2026.08.07 | ₩114,278 | ₩119,477 | ₩112,941 | ₩117,766 | +3.05% | 14.2만 |
|---|
| 2026.08.06 | ₩116,844 | ₩119,584 | ₩115,374 | ₩115,895 | -0.81% | 17만 |
|---|
| 2026.08.05 | ₩124,235 | ₩124,235 | ₩116,256 | ₩117,419 | -5.49% | 21.4만 |
|---|
| 2026.08.04 | ₩121,508 | ₩123,366 | ₩119,824 | ₩122,618 | +0.91% | 13만 |
|---|
| 2026.08.03 | ₩121,629 | ₩123,888 | ₩120,800 | ₩122,698 | +0.88% | 9.7만 |
|---|
| 2026.07.31 | ₩119,223 | ₩120,707 | ₩117,926 | ₩120,306 | +0.91% | 11.8만 |
|---|
| 2026.07.30 | ₩120,586 | ₩121,335 | ₩119,116 | ₩119,891 | -0.58% | 8.9만 |
|---|
| 2026.07.29 | ₩119,196 | ₩122,257 | ₩119,196 | ₩121,308 | +1.77% | 9.6만 |
|---|
| 2026.07.28 | ₩119,464 | ₩121,896 | ₩119,103 | ₩120,252 | +0.66% | 15.3만 |
|---|
| 2026.07.27 | ₩115,039 | ₩118,902 | ₩115,039 | ₩117,459 | +2.10% | 9.6만 |
|---|
| 2026.07.24 | ₩113,609 | ₩114,946 | ₩112,647 | ₩114,719 | +0.98% | 12만 |
|---|
| 2026.07.23 | ₩118,234 | ₩118,234 | ₩112,179 | ₩113,449 | -4.05% | 22.1만 |
|---|
| 2026.07.22 | ₩119,811 | ₩120,252 | ₩119,210 | ₩119,798 | -0.01% | 9.2만 |
|---|
| 2026.07.21 | ₩120,105 | ₩120,773 | ₩118,768 | ₩119,878 | -0.19% | 12.4만 |
|---|
| 2026.07.20 | ₩120,493 | ₩121,575 | ₩119,223 | ₩120,920 | +0.35% | 8.6만 |
|---|
| 2026.07.17 | ₩124,088 | ₩125,639 | ₩120,132 | ₩120,493 | -2.90% | 10.1만 |
|---|
| 2026.07.16 | ₩121,455 | ₩125,131 | ₩121,455 | ₩123,901 | +2.01% | 12.2만 |
|---|
| 2026.07.15 | ₩119,811 | ₩123,179 | ₩119,504 | ₩121,375 | +1.31% | 8.6만 |
|---|
| 2026.07.14 | ₩121,468 | ₩122,671 | ₩119,410 | ₩120,225 | -1.02% | 8.6만 |
|---|
| 2026.07.13 | ₩121,549 | ₩122,431 | ₩119,183 | ₩121,241 | -0.25% | 13.3만 |
|---|
| 2026.07.10 | ₩121,348 | ₩124,248 | ₩120,733 | ₩121,295 | -0.04% | 7.6만 |
|---|
| 2026.07.09 | ₩120,439 | ₩122,377 | ₩119,918 | ₩121,909 | +1.22% | 13.4만 |
|---|
| 2026.07.08 | ₩123,152 | ₩125,639 | ₩121,174 | ₩121,656 | -1.22% | 13만 |
|---|
| 2026.07.07 | ₩122,204 | ₩125,278 | ₩121,722 | ₩123,152 | +0.78% | 11.5만 |
|---|
| 2026.07.06 | ₩120,479 | ₩121,281 | ₩119,196 | ₩120,987 | +0.42% | 9.6만 |
|---|
| 2026.07.02 | ₩119,931 | ₩121,482 | ₩117,980 | ₩120,519 | +0.49% | 13.2만 |
|---|
| 2026.07.01 | ₩118,488 | ₩120,319 | ₩117,686 | ₩119,771 | +1.08% | 11.6만 |
|---|
| 2026.06.30 | ₩118,568 | ₩118,755 | ₩115,895 | ₩118,394 | -0.15% | 12.3만 |
|---|
| 2026.06.29 | ₩119,263 | ₩119,771 | ₩117,820 | ₩118,114 | -0.96% | 13.3만 |
|---|
| 2026.06.26 | ₩119,290 | ₩120,386 | ₩117,967 | ₩119,477 | +0.16% | 30.8만 |
|---|
| 2026.06.25 | ₩119,677 | ₩120,947 | ₩116,937 | ₩117,993 | -1.41% | 12만 |
|---|
| 2026.06.24 | ₩119,236 | ₩121,549 | ₩118,956 | ₩120,533 | +1.09% | 14.4만 |
|---|
| 2026.06.23 | ₩119,677 | ₩120,332 | ₩118,247 | ₩118,996 | -0.57% | 15.3만 |
|---|
| 2026.06.22 | ₩117,392 | ₩120,252 | ₩117,392 | ₩119,958 | +2.19% | 20.9만 |
|---|
| 2026.06.18 | ₩116,830 | ₩117,525 | ₩114,572 | ₩116,857 | +0.02% | 32만 |
|---|
| 2026.06.17 | ₩117,445 | ₩118,127 | ₩115,013 | ₩116,376 | -0.91% | 13.3만 |
|---|
| 2026.06.16 | ₩118,702 | ₩120,038 | ₩115,988 | ₩118,301 | -0.34% | 12.7만 |
|---|
| 2026.06.15 | ₩121,843 | ₩122,965 | ₩117,552 | ₩118,047 | -3.12% | 14.8만 |
|---|
| 2026.06.12 | ₩124,369 | ₩125,425 | ₩122,324 | ₩122,979 | -1.12% | 11.8만 |
|---|
| 2026.06.11 | ₩125,117 | ₩126,561 | ₩123,928 | ₩124,369 | -0.60% | 13.8만 |
|---|
| 2026.06.10 | ₩124,302 | ₩126,320 | ₩123,647 | ₩125,117 | +0.66% | 18만 |
|---|
| 2026.06.09 | ₩124,329 | ₩125,933 | ₩122,698 | ₩124,101 | -0.18% | 12.5만 |
|---|
| 2026.06.08 | ₩122,123 | ₩124,342 | ₩121,281 | ₩124,035 | +1.57% | 13.5만 |
|---|
| 2026.06.05 | ₩117,125 | ₩122,270 | ₩116,951 | ₩121,829 | +4.02% | 12.9만 |
|---|
| 2026.06.04 | ₩118,421 | ₩119,223 | ₩114,532 | ₩116,470 | -1.65% | 14.9만 |
|---|
| 2026.06.03 | ₩118,408 | ₩120,399 | ₩116,764 | ₩116,764 | -1.39% | 18.9만 |
|---|
| 2026.06.02 | ₩117,993 | ₩119,624 | ₩116,724 | ₩118,434 | +0.37% | 16.7만 |
|---|
| 2026.06.01 | ₩117,886 | ₩120,252 | ₩116,844 | ₩118,702 | +0.69% | 13.3만 |
|---|
| 2026.05.29 | ₩119,303 | ₩120,279 | ₩116,857 | ₩118,234 | -0.90% | 11.3만 |
|---|
| 2026.05.28 | ₩118,875 | ₩120,159 | ₩117,459 | ₩119,303 | +0.36% | 13.7만 |
|---|
| 2026.05.27 | ₩116,871 | ₩119,824 | ₩116,871 | ₩119,103 | +1.91% | 15.5만 |
|---|
| 2026.05.26 | ₩118,421 | ₩119,290 | ₩115,120 | ₩116,871 | -1.31% | 12만 |
|---|
| 2026.05.22 | ₩117,191 | ₩118,220 | ₩114,665 | ₩118,180 | +0.84% | 12.4만 |
|---|
| 2026.05.21 | ₩114,131 | ₩117,272 | ₩111,056 | ₩116,764 | +2.31% | 18.5만 |
|---|
| 2026.05.20 | ₩117,298 | ₩117,833 | ₩115,253 | ₩115,628 | -1.42% | 20.2만 |
|---|
| 2026.05.19 | ₩114,665 | ₩119,450 | ₩113,529 | ₩117,312 | +2.31% | 15.7만 |
|---|
| 2026.05.18 | ₩114,237 | ₩116,296 | ₩110,602 | ₩114,919 | +0.60% | 15만 |
|---|
| 2026.05.15 | ₩115,614 | ₩116,857 | ₩114,291 | ₩115,160 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩114,866 | ₩116,937 | ₩114,411 | ₩115,080 | +0.19% | 13.4만 |
|---|
| 2026.05.13 | ₩111,965 | ₩114,505 | ₩111,284 | ₩113,930 | +1.75% | 15.2만 |
|---|
| 2026.05.12 | ₩114,157 | ₩114,826 | ₩111,872 | ₩112,928 | -1.08% | 13.7만 |
|---|
| 2026.05.11 | ₩116,336 | ₩117,459 | ₩113,903 | ₩114,157 | -1.87% | 13.9만 |
|---|
| 2026.05.08 | ₩114,652 | ₩116,149 | ₩113,088 | ₩115,748 | +0.96% | 9.9만 |
|---|
| 2026.05.07 | ₩115,013 | ₩115,855 | ₩110,549 | ₩114,652 | -0.31% | 19.8만 |
|---|
| 2026.05.06 | ₩120,239 | ₩121,602 | ₩118,020 | ₩118,154 | -1.73% | 13만 |
|---|
| 2026.05.05 | ₩118,060 | ₩120,012 | ₩117,873 | ₩119,557 | +1.27% | 12.6만 |
|---|
| 2026.05.04 | ₩121,148 | ₩122,498 | ₩117,098 | ₩117,165 | -3.29% | 16.2만 |
|---|
| 2026.05.01 | ₩122,671 | ₩124,088 | ₩121,562 | ₩122,043 | -0.51% | 8.7만 |
|---|
| 2026.04.30 | ₩118,849 | ₩123,634 | ₩118,327 | ₩122,257 | +2.87% | 19.5만 |
|---|
| 2026.04.29 | ₩120,960 | ₩121,869 | ₩118,408 | ₩119,009 | -1.61% | 11.2만 |
|---|
| 2026.04.28 | ₩121,268 | ₩123,032 | ₩120,560 | ₩121,148 | -0.10% | 14.2만 |
|---|
| 2026.04.27 | ₩121,054 | ₩122,965 | ₩120,172 | ₩120,332 | -0.60% | 12.1만 |
|---|
| 2026.04.24 | ₩121,308 | ₩122,270 | ₩120,199 | ₩121,214 | -0.08% | 10.7만 |
|---|
| 2026.04.23 | ₩121,762 | ₩123,326 | ₩120,867 | ₩121,428 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩118,621 | ₩121,495 | ₩117,459 | ₩120,960 | +1.97% | 13만 |
|---|
| 2026.04.21 | ₩117,713 | ₩119,223 | ₩116,189 | ₩117,579 | -0.11% | 13.6만 |
|---|
| 2026.04.20 | ₩121,896 | ₩121,896 | ₩117,673 | ₩117,766 | -3.39% | 13.4만 |
|---|
| 2026.04.17 | ₩119,116 | ₩123,126 | ₩118,702 | ₩122,150 | +2.55% | 13.8만 |
|---|
| 2026.04.16 | ₩119,637 | ₩121,027 | ₩117,993 | ₩119,383 | -0.21% | 12.8만 |
|---|
| 2026.04.15 | ₩120,306 | ₩121,696 | ₩119,223 | ₩120,519 | +0.18% | 11.1만 |
|---|
| 2026.04.14 | ₩122,444 | ₩123,059 | ₩120,479 | ₩121,081 | -1.11% | 11.1만 |
|---|
| 2026.04.13 | ₩125,558 | ₩125,652 | ₩122,912 | ₩123,460 | -1.67% | 11.7만 |
|---|
| 2026.04.10 | ₩126,828 | ₩127,563 | ₩124,262 | ₩125,692 | -0.90% | 13.7만 |
|---|
| 2026.04.09 | ₩125,144 | ₩127,804 | ₩123,834 | ₩127,283 | +1.71% | 17.6만 |
|---|
| 2026.04.08 | ₩124,382 | ₩126,066 | ₩123,126 | ₩125,812 | +1.15% | 19.5만 |
|---|
| 2026.04.07 | ₩124,302 | ₩124,583 | ₩122,604 | ₩123,687 | -0.49% | 12.1만 |
|---|
| 2026.04.06 | ₩121,909 | ₩124,021 | ₩121,762 | ₩123,981 | +1.70% | 11만 |
|---|
| 2026.04.02 | ₩120,760 | ₩122,297 | ₩120,292 | ₩121,789 | +0.85% | 12.9만 |
|---|
| 2026.04.01 | ₩120,292 | ₩122,163 | ₩119,517 | ₩120,573 | +0.23% | 11.6만 |
|---|
| 2026.03.31 | ₩120,974 | ₩122,016 | ₩118,929 | ₩120,145 | -0.69% | 14.6만 |
|---|
| 2026.03.30 | ₩119,584 | ₩121,696 | ₩119,223 | ₩120,332 | +0.63% | 15.7만 |
|---|
| 2026.03.27 | ₩116,977 | ₩119,383 | ₩112,246 | ₩118,956 | +1.69% | 16만 |
|---|
| 2026.03.26 | ₩115,574 | ₩117,272 | ₩115,574 | ₩117,151 | +1.36% | 10.4만 |
|---|
| 2026.03.25 | ₩116,884 | ₩116,884 | ₩114,117 | ₩115,708 | -1.01% | 8.7만 |
|---|
| 2026.03.24 | ₩113,850 | ₩116,951 | ₩113,048 | ₩115,761 | +1.68% | 9.1만 |
|---|
| 2026.03.23 | ₩112,273 | ₩114,532 | ₩110,535 | ₩113,770 | +1.33% | 19.5만 |
|---|
| 2026.03.20 | ₩112,126 | ₩112,634 | ₩109,787 | ₩111,685 | -0.39% | 36.9만 |
|---|
| 2026.03.19 | ₩112,914 | ₩113,208 | ₩110,829 | ₩111,952 | -0.85% | 14.5만 |
|---|
| 2026.03.18 | ₩115,347 | ₩116,189 | ₩112,647 | ₩112,847 | -2.17% | 10.7만 |
|---|
| 2026.03.17 | ₩116,443 | ₩118,261 | ₩115,614 | ₩116,510 | +0.06% | 8.3만 |
|---|
| 2026.03.16 | ₩118,180 | ₩118,180 | ₩115,908 | ₩116,282 | -1.61% | 10.9만 |
|---|
| 2026.03.13 | ₩116,670 | ₩118,662 | ₩114,906 | ₩118,327 | +1.42% | 12.8만 |
|---|
| 2026.03.12 | ₩113,088 | ₩115,761 | ₩111,952 | ₩115,467 | +2.10% | 13.8만 |
|---|
| 2026.03.11 | ₩112,166 | ₩114,064 | ₩106,058 | ₩113,850 | +1.50% | 11.5만 |
|---|
| 2026.03.10 | ₩111,524 | ₩114,692 | ₩110,696 | ₩112,340 | +0.73% | 15.1만 |
|---|
| 2026.03.09 | ₩113,676 | ₩113,676 | ₩109,052 | ₩112,152 | -1.34% | 15.8만 |
|---|
| 2026.03.06 | ₩111,805 | ₩114,224 | ₩110,776 | ₩114,117 | +2.07% | 14.5만 |
|---|
| 2026.03.05 | ₩113,489 | ₩114,946 | ₩111,457 | ₩112,032 | -1.28% | 10.4만 |
|---|
| 2026.03.04 | ₩116,376 | ₩116,376 | ₩113,649 | ₩114,772 | -1.38% | 11.8만 |
|---|
| 2026.03.03 | ₩115,106 | ₩116,189 | ₩113,449 | ₩115,253 | +0.13% | 11.3만 |
|---|
| 2026.03.02 | ₩113,436 | ₩116,069 | ₩112,941 | ₩115,694 | +1.99% | 10.6만 |
|---|
| 2026.02.27 | ₩113,101 | ₩115,507 | ₩113,101 | ₩113,743 | +0.57% | 16.6만 |
|---|
| 2026.02.26 | ₩117,459 | ₩118,956 | ₩112,727 | ₩113,101 | -3.71% | 12만 |
|---|
| 2026.02.25 | ₩118,675 | ₩118,675 | ₩116,403 | ₩117,552 | -0.95% | 12.6만 |
|---|
| 2026.02.24 | ₩116,790 | ₩120,292 | ₩115,360 | ₩118,755 | +1.68% | 12.8만 |
|---|
| 2026.02.23 | ₩116,470 | ₩117,031 | ₩113,770 | ₩116,871 | +0.34% | 16만 |
|---|
| 2026.02.20 | ₩116,122 | ₩117,579 | ₩114,024 | ₩116,750 | +0.54% | 20만 |
|---|
| 2026.02.19 | ₩115,267 | ₩117,392 | ₩114,050 | ₩116,189 | +0.80% | 13.5만 |
|---|
| 2026.02.18 | ₩115,574 | ₩116,095 | ₩113,943 | ₩115,641 | +0.06% | 13.4만 |
|---|
| 2026.02.17 | ₩118,287 | ₩120,279 | ₩114,732 | ₩115,374 | -2.46% | 14.9만 |
|---|
| 2026.02.13 | ₩117,940 | ₩120,947 | ₩116,563 | ₩119,410 | +1.25% | 17만 |
|---|
| 2026.02.12 | ₩115,908 | ₩118,742 | ₩115,908 | ₩118,354 | +2.11% | 15.5만 |
|---|
| 2026.02.11 | ₩113,796 | ₩116,122 | ₩113,395 | ₩115,922 | +1.87% | 12.3만 |
|---|
| 2026.02.10 | ₩114,785 | ₩115,173 | ₩112,433 | ₩113,676 | -0.97% | 11.3만 |
|---|
| 2026.02.09 | ₩111,056 | ₩116,282 | ₩111,056 | ₩115,320 | +3.84% | 15.2만 |
|---|
| 2026.02.06 | ₩112,647 | ₩114,318 | ₩111,016 | ₩113,476 | +0.74% | 26.4만 |
|---|
| 2026.02.05 | ₩112,634 | ₩113,609 | ₩111,337 | ₩112,714 | +0.07% | 17만 |
|---|
| 2026.02.04 | ₩107,822 | ₩112,460 | ₩105,135 | ₩111,310 | +3.24% | 18만 |
|---|
| 2026.02.03 | ₩103,010 | ₩108,062 | ₩103,010 | ₩107,956 | +4.80% | 18.5만 |
|---|
| 2026.02.02 | ₩99,736 | ₩103,505 | ₩99,736 | ₩103,505 | +3.78% | 11.2만 |
|---|
| 2026.01.30 | ₩97,397 | ₩100,511 | ₩96,448 | ₩100,056 | +2.73% | 17.4만 |
|---|
| 2026.01.29 | ₩95,739 | ₩98,265 | ₩94,550 | ₩97,383 | +1.72% | 14.6만 |
|---|
| 2026.01.28 | ₩96,875 | ₩96,875 | ₩94,616 | ₩95,405 | -1.52% | 13.5만 |
|---|
| 2026.01.27 | ₩97,116 | ₩97,290 | ₩95,806 | ₩96,568 | -0.56% | 7.4만 |
|---|
| 2026.01.26 | ₩96,742 | ₩97,624 | ₩95,378 | ₩97,463 | +0.75% | 14.7만 |
|---|
| 2026.01.23 | ₩96,555 | ₩97,570 | ₩95,592 | ₩97,009 | +0.47% | 9만 |
|---|
| 2026.01.22 | ₩95,004 | ₩96,661 | ₩94,964 | ₩96,661 | +1.74% | 10.4만 |
|---|
| 2026.01.21 | ₩94,068 | ₩96,047 | ₩94,068 | ₩95,365 | +1.38% | 14.2만 |
|---|
| 2026.01.20 | ₩93,641 | ₩94,777 | ₩92,946 | ₩94,135 | +0.53% | 12.5만 |
|---|
| 2026.01.16 | ₩94,216 | ₩94,830 | ₩93,547 | ₩94,723 | +0.54% | 11.7만 |
|---|
| 2026.01.15 | ₩92,719 | ₩95,191 | ₩91,997 | ₩94,697 | +2.13% | 10.7만 |
|---|
| 2026.01.14 | ₩93,801 | ₩95,058 | ₩92,772 | ₩93,106 | -0.74% | 9.1만 |
|---|
| 2026.01.13 | ₩94,363 | ₩94,830 | ₩93,480 | ₩93,561 | -0.85% | 9.4만 |
|---|
| 2026.01.12 | ₩93,120 | ₩95,512 | ₩92,678 | ₩94,389 | +1.36% | 14.3만 |
|---|
| 2026.01.09 | ₩93,267 | ₩94,189 | ₩91,582 | ₩92,879 | -0.42% | 11.6만 |
|---|
| 2026.01.08 | ₩91,248 | ₩94,456 | ₩91,248 | ₩93,373 | +2.33% | 9.1만 |
|---|
| 2026.01.07 | ₩92,785 | ₩93,654 | ₩91,288 | ₩92,024 | -0.82% | 11.9만 |
|---|
| 2026.01.06 | ₩92,237 | ₩92,825 | ₩91,422 | ₩92,518 | +0.30% | 10.4만 |
|---|
| 2026.01.05 | ₩92,772 | ₩94,670 | ₩92,451 | ₩92,625 | -0.16% | 9.4만 |
|---|
| 2026.01.02 | ₩91,355 | ₩94,483 | ₩91,355 | ₩93,120 | +1.93% | 16.7만 |
|---|
| 2025.12.31 | ₩91,703 | ₩92,318 | ₩90,781 | ₩91,623 | -0.09% | 13.6만 |
|---|
| 2025.12.30 | ₩92,852 | ₩93,360 | ₩91,729 | ₩91,850 | -1.08% | 11.8만 |
|---|
| 2025.12.29 | ₩94,296 | ₩94,897 | ₩92,585 | ₩93,120 | -1.25% | 9.4만 |
|---|
| 2025.12.26 | ₩94,616 | ₩95,432 | ₩93,547 | ₩93,908 | -0.75% | 5.9만 |
|---|
| 2025.12.24 | ₩94,336 | ₩95,485 | ₩94,336 | ₩95,071 | +0.78% | 5.2만 |
|---|
| 2025.12.23 | ₩95,432 | ₩95,485 | ₩93,948 | ₩94,429 | -1.05% | 7.8만 |
|---|
| 2025.12.22 | ₩95,418 | ₩96,127 | ₩95,031 | ₩95,445 | +0.03% | 10.9만 |
|---|
| 2025.12.19 | ₩97,330 | ₩97,330 | ₩95,004 | ₩95,833 | -1.54% | 24.3만 |
|---|
| 2025.12.18 | ₩96,220 | ₩98,145 | ₩95,151 | ₩97,878 | +1.72% | 10.6만 |
|---|
| 2025.12.17 | ₩94,857 | ₩96,728 | ₩94,857 | ₩96,728 | +1.97% | 10.3만 |
|---|
| 2025.12.16 | ₩95,646 | ₩96,394 | ₩94,483 | ₩95,312 | -0.35% | 9.5만 |
|---|
| 2025.12.15 | ₩94,135 | ₩96,301 | ₩92,625 | ₩95,646 | +1.60% | 13.6만 |
|---|
| 2025.12.12 | ₩94,670 | ₩95,766 | ₩93,988 | ₩94,149 | -0.55% | 13.2만 |
|---|
| 2025.12.11 | ₩95,031 | ₩95,860 | ₩93,253 | ₩95,017 | -0.01% | 12만 |
|---|
| 2025.12.10 | ₩98,346 | ₩99,589 | ₩93,587 | ₩94,777 | -3.63% | 13.3만 |
|---|
| 2025.12.09 | ₩97,156 | ₩99,188 | ₩96,956 | ₩98,987 | +1.88% | 9.3만 |
|---|
| 2025.12.08 | ₩99,575 | ₩99,896 | ₩96,875 | ₩97,103 | -2.48% | 11.5만 |
|---|
| 2025.12.05 | ₩101,380 | ₩101,446 | ₩98,733 | ₩99,241 | -2.11% | 9.7만 |
|---|
| 2025.12.04 | ₩103,050 | ₩103,050 | ₩100,818 | ₩101,821 | -1.19% | 7.1만 |
|---|
| 2025.12.03 | ₩101,740 | ₩104,066 | ₩100,898 | ₩103,759 | +1.98% | 14.6만 |
|---|
| 2025.12.02 | ₩100,511 | ₩103,518 | ₩99,802 | ₩101,847 | +1.33% | 15.3만 |
|---|
| 2025.12.01 | ₩102,569 | ₩103,384 | ₩100,096 | ₩100,337 | -2.18% | 13.1만 |
|---|
| 2025.11.28 | ₩104,066 | ₩104,253 | ₩101,887 | ₩102,810 | -1.21% | 6.3만 |
|---|
| 2025.11.26 | ₩103,946 | ₩105,042 | ₩101,406 | ₩103,304 | -0.62% | 10.4만 |
|---|
| 2025.11.25 | ₩101,446 | ₩105,042 | ₩100,070 | ₩102,930 | +1.46% | 12.2만 |
|---|
| 2025.11.24 | ₩101,072 | ₩102,823 | ₩100,257 | ₩100,711 | -0.36% | 13.5만 |
|---|
| 2025.11.21 | ₩98,706 | ₩102,061 | ₩98,706 | ₩101,473 | +2.80% | 10.8만 |
|---|
| 2025.11.20 | ₩99,495 | ₩99,669 | ₩97,824 | ₩98,452 | -1.05% | 8.3만 |
|---|
| 2025.11.19 | ₩98,559 | ₩99,415 | ₩98,132 | ₩98,693 | +0.14% | 5.4만 |
|---|
| 2025.11.18 | ₩98,907 | ₩99,749 | ₩98,626 | ₩99,014 | +0.11% | 5.7만 |
|---|
| 2025.11.17 | ₩99,615 | ₩100,364 | ₩98,519 | ₩98,894 | -0.72% | 8만 |
|---|
| 2025.11.14 | ₩98,145 | ₩99,669 | ₩97,597 | ₩99,589 | +1.47% | 9.3만 |
|---|
| 2025.11.13 | ₩97,851 | ₩98,559 | ₩97,651 | ₩98,025 | +0.18% | 9.1만 |
|---|
| 2025.11.12 | ₩97,236 | ₩99,014 | ₩97,196 | ₩97,985 | +0.77% | 6.2만 |
|---|
| 2025.11.11 | ₩98,466 | ₩98,934 | ₩97,437 | ₩97,570 | -0.91% | 6.6만 |
|---|
| 2025.11.10 | ₩98,907 | ₩98,907 | ₩96,501 | ₩97,985 | -0.93% | 9.9만 |
|---|
| 2025.11.07 | ₩97,891 | ₩100,163 | ₩97,209 | ₩98,947 | +1.08% | 8.5만 |
|---|
| 2025.11.06 | ₩97,878 | ₩98,225 | ₩96,648 | ₩97,557 | -0.33% | 13.4만 |
|---|
| 2025.11.05 | ₩96,220 | ₩99,241 | ₩92,745 | ₩98,706 | +2.58% | 16.3만 |
|---|
| 2025.11.04 | ₩95,592 | ₩96,501 | ₩95,459 | ₩95,926 | +0.35% | 10.4만 |
|---|
| 2025.11.03 | ₩92,358 | ₩95,819 | ₩91,128 | ₩95,672 | +3.59% | 13.1만 |
|---|
| 2025.10.31 | ₩91,222 | ₩93,186 | ₩90,246 | ₩92,358 | +1.25% | 13.2만 |
|---|
| 2025.10.30 | ₩92,759 | ₩92,759 | ₩89,698 | ₩91,729 | -1.11% | 19.7만 |
|---|
| 2025.10.29 | ₩96,140 | ₩97,530 | ₩91,609 | ₩92,825 | -3.45% | 9만 |
|---|
| 2025.10.28 | ₩95,739 | ₩97,236 | ₩95,565 | ₩96,167 | +0.45% | 8.8만 |
|---|
| 2025.10.27 | ₩96,327 | ₩97,490 | ₩95,606 | ₩96,033 | -0.31% | 6.4만 |
|---|
| 2025.10.24 | ₩97,383 | ₩97,530 | ₩96,140 | ₩96,327 | -1.08% | 6만 |
|---|
| 2025.10.23 | ₩97,744 | ₩98,038 | ₩96,060 | ₩97,062 | -0.70% | 5.9만 |
|---|
| 2025.10.22 | ₩96,902 | ₩98,118 | ₩95,592 | ₩97,811 | +0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩98,840 | ₩98,840 | ₩96,929 | ₩97,089 | -1.77% | 6.5만 |
|---|
| 2025.10.20 | ₩98,840 | ₩98,840 | ₩97,103 | ₩98,747 | -0.09% | 6.7만 |
|---|
| 2025.10.17 | ₩98,265 | ₩99,254 | ₩97,557 | ₩98,239 | -0.03% | 6만 |
|---|
| 2025.10.16 | ₩100,244 | ₩100,511 | ₩97,931 | ₩98,212 | -2.03% | 7.6만 |
|---|
| 2025.10.15 | ₩99,615 | ₩100,578 | ₩98,212 | ₩99,990 | +0.38% | 10만 |
|---|
| 2025.10.14 | ₩96,982 | ₩99,375 | ₩95,031 | ₩99,161 | +2.25% | 9.9만 |
|---|
| 2025.10.13 | ₩94,095 | ₩96,889 | ₩93,988 | ₩96,835 | +2.91% | 10.9만 |
|---|
| 2025.10.10 | ₩95,258 | ₩95,258 | ₩93,160 | ₩93,841 | -1.49% | 13.1만 |
|---|