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 | ₩114,724 | ₩115,566 | ₩113,788 | ₩114,497 | -0.20% | 12만 |
| 2026.10.08 | ₩113,908 | ₩115,472 | ₩112,853 | ₩114,403 | +0.43% | 13.6만 |
| 2026.10.07 | ₩113,574 | ₩116,207 | ₩113,013 | ₩113,842 | +0.24% | 18.7만 |
| 2026.10.06 | ₩116,301 | ₩116,515 | ₩113,989 | ₩114,176 | -1.83% | 9.6만 |
| 2026.10.05 | ₩115,553 | ₩115,713 | ₩113,775 | ₩115,633 | +0.07% | 9.1만 |
| 2026.10.02 | ₩114,390 | ₩115,820 | ₩113,815 | ₩115,820 | +1.25% | 8.1만 |
| 2026.10.01 | ₩113,374 | ₩115,125 | ₩111,676 | ₩113,240 | -0.12% | 9.4만 |
| 2026.09.30 | ₩114,751 | ₩114,951 | ₩112,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,374 |
| -1.20% |
| 14.4만 |
| 2026.09.29 | ₩113,280 | ₩114,577 | ₩112,612 | ₩113,561 | +0.25% | 9.7만 |
|---|
| 2026.09.28 | ₩111,690 | ₩114,055 | ₩111,142 | ₩113,735 | +1.83% | 8.3만 |
|---|
| 2026.09.25 | ₩112,425 | ₩112,906 | ₩111,102 | ₩111,970 | -0.40% | 10.3만 |
|---|
| 2026.09.24 | ₩111,569 | ₩112,465 | ₩111,008 | ₩112,425 | +0.77% | 8만 |
|---|
| 2026.09.23 | ₩111,756 | ₩112,933 | ₩110,620 | ₩111,035 | -0.65% | 7.8만 |
|---|
| 2026.09.22 | ₩112,104 | ₩113,374 | ₩110,968 | ₩112,064 | -0.04% | 8.9만 |
|---|
| 2026.09.21 | ₩110,380 | ₩111,168 | ₩109,711 | ₩111,075 | +0.63% | 10.2만 |
|---|
| 2026.09.18 | ₩110,701 | ₩111,489 | ₩109,190 | ₩110,594 | -0.10% | 36.2만 |
|---|
| 2026.09.17 | ₩111,396 | ₩112,358 | ₩110,607 | ₩110,874 | -0.47% | 10만 |
|---|
| 2026.09.16 | ₩110,888 | ₩111,917 | ₩109,725 | ₩110,513 | -0.34% | 8.9만 |
|---|
| 2026.09.15 | ₩110,353 | ₩111,382 | ₩109,564 | ₩110,607 | +0.23% | 10.3만 |
|---|
| 2026.09.14 | ₩111,355 | ₩113,013 | ₩111,102 | ₩111,195 | -0.14% | 11.6만 |
|---|
| 2026.09.11 | ₩110,660 | ₩111,168 | ₩109,351 | ₩111,102 | +0.40% | 9만 |
|---|
| 2026.09.10 | ₩109,016 | ₩111,650 | ₩107,840 | ₩109,631 | +0.56% | 9.6만 |
|---|
| 2026.09.09 | ₩108,629 | ₩109,070 | ₩108,041 | ₩108,214 | -0.38% | 9.4만 |
|---|
| 2026.09.08 | ₩110,473 | ₩111,262 | ₩108,936 | ₩109,484 | -0.90% | 11.3만 |
|---|
| 2026.09.04 | ₩109,885 | ₩111,997 | ₩109,752 | ₩111,035 | +1.05% | 7.8만 |
|---|
| 2026.09.03 | ₩109,484 | ₩111,369 | ₩107,947 | ₩110,447 | +0.88% | 9.5만 |
|---|
| 2026.09.02 | ₩108,455 | ₩109,992 | ₩107,199 | ₩108,802 | +0.32% | 9.2만 |
|---|
| 2026.09.01 | ₩109,110 | ₩109,805 | ₩107,158 | ₩107,720 | -1.27% | 9.4만 |
|---|
| 2026.08.31 | ₩109,845 | ₩110,406 | ₩108,348 | ₩109,337 | -0.46% | 11.4만 |
|---|
| 2026.08.28 | ₩110,754 | ₩110,754 | ₩109,538 | ₩109,765 | -0.89% | 7.7만 |
|---|
| 2026.08.27 | ₩110,219 | ₩110,821 | ₩109,137 | ₩109,952 | -0.24% | 10.3만 |
|---|
| 2026.08.26 | ₩113,454 | ₩114,256 | ₩111,462 | ₩111,663 | -1.58% | 10.3만 |
|---|
| 2026.08.25 | ₩114,216 | ₩116,542 | ₩112,812 | ₩113,213 | -0.88% | 12.8만 |
|---|
| 2026.08.24 | ₩113,681 | ₩115,593 | ₩111,609 | ₩114,216 | +0.47% | 10.7만 |
|---|
| 2026.08.21 | ₩114,069 | ₩114,189 | ₩112,024 | ₩113,534 | -0.47% | 12.3만 |
|---|
| 2026.08.20 | ₩111,930 | ₩113,467 | ₩110,500 | ₩113,374 | +1.29% | 14.5만 |
|---|
| 2026.08.19 | ₩114,777 | ₩116,355 | ₩113,548 | ₩113,681 | -0.95% | 9.9만 |
|---|
| 2026.08.18 | ₩116,542 | ₩117,678 | ₩113,414 | ₩114,657 | -1.62% | 13.1만 |
|---|
| 2026.08.17 | ₩115,178 | ₩117,504 | ₩115,085 | ₩115,646 | +0.41% | 11.7만 |
|---|
| 2026.08.14 | ₩117,384 | ₩118,507 | ₩115,954 | ₩116,301 | -0.92% | 11만 |
|---|
| 2026.08.13 | ₩118,279 | ₩120,070 | ₩117,611 | ₩118,293 | +0.01% | 14.4만 |
|---|
| 2026.08.12 | ₩114,831 | ₩118,480 | ₩114,831 | ₩116,996 | +1.89% | 11.3만 |
|---|
| 2026.08.11 | ₩114,336 | ₩117,905 | ₩113,882 | ₩115,900 | +1.37% | 12.1만 |
|---|
| 2026.08.10 | ₩116,635 | ₩117,811 | ₩114,015 | ₩114,296 | -2.01% | 14.1만 |
|---|
| 2026.08.07 | ₩114,283 | ₩119,482 | ₩112,946 | ₩117,771 | +3.05% | 14.2만 |
|---|
| 2026.08.06 | ₩116,849 | ₩119,589 | ₩115,379 | ₩115,900 | -0.81% | 17만 |
|---|
| 2026.08.05 | ₩124,241 | ₩124,241 | ₩116,261 | ₩117,424 | -5.49% | 21.4만 |
|---|
| 2026.08.04 | ₩121,514 | ₩123,372 | ₩119,830 | ₩122,623 | +0.91% | 13만 |
|---|
| 2026.08.03 | ₩121,634 | ₩123,893 | ₩120,806 | ₩122,704 | +0.88% | 9.7만 |
|---|
| 2026.07.31 | ₩119,228 | ₩120,712 | ₩117,932 | ₩120,311 | +0.91% | 11.8만 |
|---|
| 2026.07.30 | ₩120,592 | ₩121,340 | ₩119,121 | ₩119,897 | -0.58% | 8.9만 |
|---|
| 2026.07.29 | ₩119,202 | ₩122,262 | ₩119,202 | ₩121,313 | +1.77% | 9.6만 |
|---|
| 2026.07.28 | ₩119,469 | ₩121,902 | ₩119,108 | ₩120,258 | +0.66% | 15.3만 |
|---|
| 2026.07.27 | ₩115,045 | ₩118,907 | ₩115,045 | ₩117,464 | +2.10% | 9.6만 |
|---|
| 2026.07.24 | ₩113,614 | ₩114,951 | ₩112,652 | ₩114,724 | +0.98% | 12만 |
|---|
| 2026.07.23 | ₩118,239 | ₩118,239 | ₩112,184 | ₩113,454 | -4.05% | 22.1만 |
|---|
| 2026.07.22 | ₩119,816 | ₩120,258 | ₩119,215 | ₩119,803 | -0.01% | 9.2만 |
|---|
| 2026.07.21 | ₩120,110 | ₩120,779 | ₩118,774 | ₩119,883 | -0.19% | 12.4만 |
|---|
| 2026.07.20 | ₩120,498 | ₩121,581 | ₩119,228 | ₩120,926 | +0.35% | 8.6만 |
|---|
| 2026.07.17 | ₩124,094 | ₩125,644 | ₩120,137 | ₩120,498 | -2.90% | 10.1만 |
|---|
| 2026.07.16 | ₩121,460 | ₩125,136 | ₩121,460 | ₩123,907 | +2.01% | 12.2만 |
|---|
| 2026.07.15 | ₩119,816 | ₩123,185 | ₩119,509 | ₩121,380 | +1.31% | 8.6만 |
|---|
| 2026.07.14 | ₩121,474 | ₩122,677 | ₩119,415 | ₩120,231 | -1.02% | 8.6만 |
|---|
| 2026.07.13 | ₩121,554 | ₩122,436 | ₩119,188 | ₩121,247 | -0.25% | 13.3만 |
|---|
| 2026.07.10 | ₩121,354 | ₩124,254 | ₩120,739 | ₩121,300 | -0.04% | 7.6만 |
|---|
| 2026.07.09 | ₩120,445 | ₩122,383 | ₩119,923 | ₩121,915 | +1.22% | 13.4만 |
|---|
| 2026.07.08 | ₩123,158 | ₩125,644 | ₩121,180 | ₩121,661 | -1.22% | 13만 |
|---|
| 2026.07.07 | ₩122,209 | ₩125,283 | ₩121,728 | ₩123,158 | +0.78% | 11.5만 |
|---|
| 2026.07.06 | ₩120,485 | ₩121,287 | ₩119,202 | ₩120,993 | +0.42% | 9.6만 |
|---|
| 2026.07.02 | ₩119,937 | ₩121,487 | ₩117,985 | ₩120,525 | +0.49% | 13.2만 |
|---|
| 2026.07.01 | ₩118,493 | ₩120,324 | ₩117,691 | ₩119,776 | +1.08% | 11.6만 |
|---|
| 2026.06.30 | ₩118,573 | ₩118,760 | ₩115,900 | ₩118,400 | -0.15% | 12.3만 |
|---|
| 2026.06.29 | ₩119,268 | ₩119,776 | ₩117,825 | ₩118,119 | -0.96% | 13.3만 |
|---|
| 2026.06.26 | ₩119,295 | ₩120,391 | ₩117,972 | ₩119,482 | +0.16% | 30.8만 |
|---|
| 2026.06.25 | ₩119,683 | ₩120,953 | ₩116,943 | ₩117,999 | -1.41% | 12만 |
|---|
| 2026.06.24 | ₩119,242 | ₩121,554 | ₩118,961 | ₩120,538 | +1.09% | 14.4만 |
|---|
| 2026.06.23 | ₩119,683 | ₩120,338 | ₩118,253 | ₩119,001 | -0.57% | 15.3만 |
|---|
| 2026.06.22 | ₩117,397 | ₩120,258 | ₩117,397 | ₩119,963 | +2.19% | 20.9만 |
|---|
| 2026.06.18 | ₩116,836 | ₩117,531 | ₩114,577 | ₩116,862 | +0.02% | 32만 |
|---|
| 2026.06.17 | ₩117,451 | ₩118,132 | ₩115,018 | ₩116,381 | -0.91% | 13.3만 |
|---|
| 2026.06.16 | ₩118,707 | ₩120,044 | ₩115,994 | ₩118,306 | -0.34% | 12.7만 |
|---|
| 2026.06.15 | ₩121,848 | ₩122,971 | ₩117,557 | ₩118,052 | -3.12% | 14.8만 |
|---|
| 2026.06.12 | ₩124,374 | ₩125,430 | ₩122,329 | ₩122,984 | -1.12% | 11.8만 |
|---|
| 2026.06.11 | ₩125,123 | ₩126,566 | ₩123,933 | ₩124,374 | -0.60% | 13.8만 |
|---|
| 2026.06.10 | ₩124,308 | ₩126,326 | ₩123,653 | ₩125,123 | +0.66% | 18만 |
|---|
| 2026.06.09 | ₩124,334 | ₩125,938 | ₩122,704 | ₩124,107 | -0.18% | 12.5만 |
|---|
| 2026.06.08 | ₩122,129 | ₩124,348 | ₩121,287 | ₩124,040 | +1.57% | 13.5만 |
|---|
| 2026.06.05 | ₩117,130 | ₩122,276 | ₩116,956 | ₩121,835 | +4.02% | 12.9만 |
|---|
| 2026.06.04 | ₩118,426 | ₩119,228 | ₩114,537 | ₩116,475 | -1.65% | 14.9만 |
|---|
| 2026.06.03 | ₩118,413 | ₩120,405 | ₩116,769 | ₩116,769 | -1.39% | 18.9만 |
|---|
| 2026.06.02 | ₩117,999 | ₩119,629 | ₩116,729 | ₩118,440 | +0.37% | 16.7만 |
|---|
| 2026.06.01 | ₩117,892 | ₩120,258 | ₩116,849 | ₩118,707 | +0.69% | 13.3만 |
|---|
| 2026.05.29 | ₩119,308 | ₩120,284 | ₩116,862 | ₩118,239 | -0.90% | 11.3만 |
|---|
| 2026.05.28 | ₩118,881 | ₩120,164 | ₩117,464 | ₩119,308 | +0.36% | 13.7만 |
|---|
| 2026.05.27 | ₩116,876 | ₩119,830 | ₩116,876 | ₩119,108 | +1.91% | 15.5만 |
|---|
| 2026.05.26 | ₩118,426 | ₩119,295 | ₩115,125 | ₩116,876 | -1.31% | 12만 |
|---|
| 2026.05.22 | ₩117,197 | ₩118,226 | ₩114,670 | ₩118,186 | +0.84% | 12.4만 |
|---|
| 2026.05.21 | ₩114,136 | ₩117,277 | ₩111,061 | ₩116,769 | +2.31% | 18.5만 |
|---|
| 2026.05.20 | ₩117,304 | ₩117,838 | ₩115,258 | ₩115,633 | -1.42% | 20.2만 |
|---|
| 2026.05.19 | ₩114,670 | ₩119,456 | ₩113,534 | ₩117,317 | +2.31% | 15.7만 |
|---|
| 2026.05.18 | ₩114,243 | ₩116,301 | ₩110,607 | ₩114,924 | +0.60% | 15만 |
|---|
| 2026.05.15 | ₩115,619 | ₩116,862 | ₩114,296 | ₩115,165 | -0.39% | 19.1만 |
|---|
| 2026.05.14 | ₩114,871 | ₩116,943 | ₩114,416 | ₩115,085 | +0.19% | 13.4만 |
|---|
| 2026.05.13 | ₩111,970 | ₩114,510 | ₩111,289 | ₩113,935 | +1.75% | 15.2만 |
|---|
| 2026.05.12 | ₩114,162 | ₩114,831 | ₩111,877 | ₩112,933 | -1.08% | 13.7만 |
|---|
| 2026.05.11 | ₩116,341 | ₩117,464 | ₩113,908 | ₩114,162 | -1.87% | 13.9만 |
|---|
| 2026.05.08 | ₩114,657 | ₩116,154 | ₩113,093 | ₩115,753 | +0.96% | 9.9만 |
|---|
| 2026.05.07 | ₩115,018 | ₩115,860 | ₩110,553 | ₩114,657 | -0.31% | 19.8만 |
|---|
| 2026.05.06 | ₩120,244 | ₩121,608 | ₩118,025 | ₩118,159 | -1.73% | 13만 |
|---|
| 2026.05.05 | ₩118,065 | ₩120,017 | ₩117,878 | ₩119,562 | +1.27% | 12.6만 |
|---|
| 2026.05.04 | ₩121,153 | ₩122,503 | ₩117,103 | ₩117,170 | -3.29% | 16.2만 |
|---|
| 2026.05.01 | ₩122,677 | ₩124,094 | ₩121,567 | ₩122,049 | -0.51% | 8.7만 |
|---|
| 2026.04.30 | ₩118,854 | ₩123,639 | ₩118,333 | ₩122,262 | +2.87% | 19.5만 |
|---|
| 2026.04.29 | ₩120,966 | ₩121,875 | ₩118,413 | ₩119,014 | -1.61% | 11.2만 |
|---|
| 2026.04.28 | ₩121,273 | ₩123,038 | ₩120,565 | ₩121,153 | -0.10% | 14.2만 |
|---|
| 2026.04.27 | ₩121,059 | ₩122,971 | ₩120,177 | ₩120,338 | -0.60% | 12.1만 |
|---|
| 2026.04.24 | ₩121,313 | ₩122,276 | ₩120,204 | ₩121,220 | -0.08% | 10.7만 |
|---|
| 2026.04.23 | ₩121,768 | ₩123,332 | ₩120,872 | ₩121,434 | -0.27% | 10.4만 |
|---|
| 2026.04.22 | ₩118,627 | ₩121,501 | ₩117,464 | ₩120,966 | +1.97% | 13만 |
|---|
| 2026.04.21 | ₩117,718 | ₩119,228 | ₩116,194 | ₩117,584 | -0.11% | 13.6만 |
|---|
| 2026.04.20 | ₩121,902 | ₩121,902 | ₩117,678 | ₩117,771 | -3.39% | 13.4만 |
|---|
| 2026.04.17 | ₩119,121 | ₩123,131 | ₩118,707 | ₩122,156 | +2.55% | 13.8만 |
|---|
| 2026.04.16 | ₩119,643 | ₩121,033 | ₩117,999 | ₩119,389 | -0.21% | 12.8만 |
|---|
| 2026.04.15 | ₩120,311 | ₩121,701 | ₩119,228 | ₩120,525 | +0.18% | 11.1만 |
|---|
| 2026.04.14 | ₩122,450 | ₩123,064 | ₩120,485 | ₩121,086 | -1.11% | 11.1만 |
|---|
| 2026.04.13 | ₩125,564 | ₩125,658 | ₩122,917 | ₩123,465 | -1.67% | 11.7만 |
|---|
| 2026.04.10 | ₩126,834 | ₩127,569 | ₩124,267 | ₩125,698 | -0.90% | 13.7만 |
|---|
| 2026.04.09 | ₩125,150 | ₩127,810 | ₩123,840 | ₩127,288 | +1.71% | 17.6만 |
|---|
| 2026.04.08 | ₩124,388 | ₩126,072 | ₩123,131 | ₩125,818 | +1.15% | 19.5만 |
|---|
| 2026.04.07 | ₩124,308 | ₩124,588 | ₩122,610 | ₩123,693 | -0.49% | 12.1만 |
|---|
| 2026.04.06 | ₩121,915 | ₩124,027 | ₩121,768 | ₩123,987 | +1.70% | 11만 |
|---|
| 2026.04.02 | ₩120,765 | ₩122,303 | ₩120,298 | ₩121,795 | +0.85% | 12.9만 |
|---|
| 2026.04.01 | ₩120,298 | ₩122,169 | ₩119,522 | ₩120,578 | +0.23% | 11.6만 |
|---|
| 2026.03.31 | ₩120,979 | ₩122,022 | ₩118,934 | ₩120,151 | -0.69% | 14.6만 |
|---|
| 2026.03.30 | ₩119,589 | ₩121,701 | ₩119,228 | ₩120,338 | +0.63% | 15.7만 |
|---|
| 2026.03.27 | ₩116,983 | ₩119,389 | ₩112,251 | ₩118,961 | +1.69% | 16만 |
|---|
| 2026.03.26 | ₩115,579 | ₩117,277 | ₩115,579 | ₩117,156 | +1.36% | 10.4만 |
|---|
| 2026.03.25 | ₩116,889 | ₩116,889 | ₩114,122 | ₩115,713 | -1.01% | 8.7만 |
|---|
| 2026.03.24 | ₩113,855 | ₩116,956 | ₩113,053 | ₩115,766 | +1.68% | 9.1만 |
|---|
| 2026.03.23 | ₩112,278 | ₩114,537 | ₩110,540 | ₩113,775 | +1.33% | 19.5만 |
|---|
| 2026.03.20 | ₩112,131 | ₩112,639 | ₩109,792 | ₩111,690 | -0.39% | 36.9만 |
|---|
| 2026.03.19 | ₩112,919 | ₩113,213 | ₩110,834 | ₩111,957 | -0.85% | 14.5만 |
|---|
| 2026.03.18 | ₩115,352 | ₩116,194 | ₩112,652 | ₩112,853 | -2.17% | 10.7만 |
|---|
| 2026.03.17 | ₩116,448 | ₩118,266 | ₩115,619 | ₩116,515 | +0.06% | 8.3만 |
|---|
| 2026.03.16 | ₩118,186 | ₩118,186 | ₩115,913 | ₩116,288 | -1.61% | 10.9만 |
|---|
| 2026.03.13 | ₩116,675 | ₩118,667 | ₩114,911 | ₩118,333 | +1.42% | 12.8만 |
|---|
| 2026.03.12 | ₩113,093 | ₩115,766 | ₩111,957 | ₩115,472 | +2.10% | 13.8만 |
|---|
| 2026.03.11 | ₩112,171 | ₩114,069 | ₩106,062 | ₩113,855 | +1.50% | 11.5만 |
|---|
| 2026.03.10 | ₩111,529 | ₩114,697 | ₩110,701 | ₩112,345 | +0.73% | 15.1만 |
|---|
| 2026.03.09 | ₩113,681 | ₩113,681 | ₩109,056 | ₩112,157 | -1.34% | 15.8만 |
|---|
| 2026.03.06 | ₩111,810 | ₩114,229 | ₩110,781 | ₩114,122 | +2.07% | 14.5만 |
|---|
| 2026.03.05 | ₩113,494 | ₩114,951 | ₩111,462 | ₩112,037 | -1.28% | 10.4만 |
|---|
| 2026.03.04 | ₩116,381 | ₩116,381 | ₩113,654 | ₩114,777 | -1.38% | 11.8만 |
|---|
| 2026.03.03 | ₩115,111 | ₩116,194 | ₩113,454 | ₩115,258 | +0.13% | 11.3만 |
|---|
| 2026.03.02 | ₩113,441 | ₩116,074 | ₩112,946 | ₩115,700 | +1.99% | 10.6만 |
|---|
| 2026.02.27 | ₩113,106 | ₩115,512 | ₩113,106 | ₩113,748 | +0.57% | 16.6만 |
|---|
| 2026.02.26 | ₩117,464 | ₩118,961 | ₩112,732 | ₩113,106 | -3.71% | 12만 |
|---|
| 2026.02.25 | ₩118,680 | ₩118,680 | ₩116,408 | ₩117,557 | -0.95% | 12.6만 |
|---|
| 2026.02.24 | ₩116,796 | ₩120,298 | ₩115,365 | ₩118,760 | +1.68% | 12.8만 |
|---|
| 2026.02.23 | ₩116,475 | ₩117,036 | ₩113,775 | ₩116,876 | +0.34% | 16만 |
|---|
| 2026.02.20 | ₩116,127 | ₩117,584 | ₩114,029 | ₩116,756 | +0.54% | 20만 |
|---|
| 2026.02.19 | ₩115,272 | ₩117,397 | ₩114,055 | ₩116,194 | +0.80% | 13.5만 |
|---|
| 2026.02.18 | ₩115,579 | ₩116,101 | ₩113,949 | ₩115,646 | +0.06% | 13.4만 |
|---|
| 2026.02.17 | ₩118,293 | ₩120,284 | ₩114,737 | ₩115,379 | -2.46% | 14.9만 |
|---|
| 2026.02.13 | ₩117,945 | ₩120,953 | ₩116,568 | ₩119,415 | +1.25% | 17만 |
|---|
| 2026.02.12 | ₩115,913 | ₩118,747 | ₩115,913 | ₩118,359 | +2.11% | 15.5만 |
|---|
| 2026.02.11 | ₩113,802 | ₩116,127 | ₩113,401 | ₩115,927 | +1.87% | 12.3만 |
|---|
| 2026.02.10 | ₩114,791 | ₩115,178 | ₩112,438 | ₩113,681 | -0.97% | 11.3만 |
|---|
| 2026.02.09 | ₩111,061 | ₩116,288 | ₩111,061 | ₩115,325 | +3.84% | 15.2만 |
|---|
| 2026.02.06 | ₩112,652 | ₩114,323 | ₩111,021 | ₩113,481 | +0.74% | 26.4만 |
|---|
| 2026.02.05 | ₩112,639 | ₩113,614 | ₩111,342 | ₩112,719 | +0.07% | 17만 |
|---|
| 2026.02.04 | ₩107,827 | ₩112,465 | ₩105,140 | ₩111,315 | +3.24% | 18만 |
|---|
| 2026.02.03 | ₩103,015 | ₩108,067 | ₩103,015 | ₩107,960 | +4.80% | 18.5만 |
|---|
| 2026.02.02 | ₩99,740 | ₩103,509 | ₩99,740 | ₩103,509 | +3.78% | 11.2만 |
|---|
| 2026.01.30 | ₩97,401 | ₩100,515 | ₩96,452 | ₩100,061 | +2.73% | 17.4만 |
|---|
| 2026.01.29 | ₩95,744 | ₩98,270 | ₩94,554 | ₩97,388 | +1.72% | 14.6만 |
|---|
| 2026.01.28 | ₩96,880 | ₩96,880 | ₩94,621 | ₩95,409 | -1.52% | 13.5만 |
|---|
| 2026.01.27 | ₩97,120 | ₩97,294 | ₩95,810 | ₩96,572 | -0.56% | 7.4만 |
|---|
| 2026.01.26 | ₩96,746 | ₩97,628 | ₩95,383 | ₩97,468 | +0.75% | 14.7만 |
|---|
| 2026.01.23 | ₩96,559 | ₩97,575 | ₩95,596 | ₩97,013 | +0.47% | 9만 |
|---|
| 2026.01.22 | ₩95,008 | ₩96,666 | ₩94,968 | ₩96,666 | +1.74% | 10.4만 |
|---|
| 2026.01.21 | ₩94,073 | ₩96,051 | ₩94,073 | ₩95,369 | +1.38% | 14.2만 |
|---|
| 2026.01.20 | ₩93,645 | ₩94,781 | ₩92,950 | ₩94,140 | +0.53% | 12.5만 |
|---|
| 2026.01.16 | ₩94,220 | ₩94,835 | ₩93,551 | ₩94,728 | +0.54% | 11.7만 |
|---|
| 2026.01.15 | ₩92,723 | ₩95,196 | ₩92,001 | ₩94,701 | +2.13% | 10.7만 |
|---|
| 2026.01.14 | ₩93,805 | ₩95,062 | ₩92,776 | ₩93,110 | -0.74% | 9.1만 |
|---|
| 2026.01.13 | ₩94,367 | ₩94,835 | ₩93,485 | ₩93,565 | -0.85% | 9.4만 |
|---|
| 2026.01.12 | ₩93,124 | ₩95,516 | ₩92,683 | ₩94,394 | +1.36% | 14.3만 |
|---|
| 2026.01.09 | ₩93,271 | ₩94,193 | ₩91,587 | ₩92,883 | -0.42% | 11.6만 |
|---|
| 2026.01.08 | ₩91,252 | ₩94,460 | ₩91,252 | ₩93,378 | +2.33% | 9.1만 |
|---|
| 2026.01.07 | ₩92,790 | ₩93,658 | ₩91,293 | ₩92,028 | -0.82% | 11.9만 |
|---|
| 2026.01.06 | ₩92,242 | ₩92,830 | ₩91,426 | ₩92,522 | +0.30% | 10.4만 |
|---|
| 2026.01.05 | ₩92,776 | ₩94,674 | ₩92,455 | ₩92,629 | -0.16% | 9.4만 |
|---|
| 2026.01.02 | ₩91,359 | ₩94,487 | ₩91,359 | ₩93,124 | +1.93% | 16.7만 |
|---|
| 2025.12.31 | ₩91,707 | ₩92,322 | ₩90,785 | ₩91,627 | -0.09% | 13.6만 |
|---|
| 2025.12.30 | ₩92,856 | ₩93,364 | ₩91,734 | ₩91,854 | -1.08% | 11.8만 |
|---|
| 2025.12.29 | ₩94,300 | ₩94,901 | ₩92,589 | ₩93,124 | -1.25% | 9.4만 |
|---|
| 2025.12.26 | ₩94,621 | ₩95,436 | ₩93,551 | ₩93,912 | -0.75% | 5.9만 |
|---|
| 2025.12.24 | ₩94,340 | ₩95,490 | ₩94,340 | ₩95,075 | +0.78% | 5.2만 |
|---|
| 2025.12.23 | ₩95,436 | ₩95,490 | ₩93,952 | ₩94,434 | -1.05% | 7.8만 |
|---|
| 2025.12.22 | ₩95,423 | ₩96,131 | ₩95,035 | ₩95,449 | +0.03% | 10.9만 |
|---|
| 2025.12.19 | ₩97,334 | ₩97,334 | ₩95,008 | ₩95,837 | -1.54% | 24.3만 |
|---|
| 2025.12.18 | ₩96,225 | ₩98,149 | ₩95,155 | ₩97,882 | +1.72% | 10.6만 |
|---|
| 2025.12.17 | ₩94,861 | ₩96,733 | ₩94,861 | ₩96,733 | +1.97% | 10.3만 |
|---|
| 2025.12.16 | ₩95,650 | ₩96,398 | ₩94,487 | ₩95,316 | -0.35% | 9.5만 |
|---|
| 2025.12.15 | ₩94,140 | ₩96,305 | ₩92,629 | ₩95,650 | +1.60% | 13.6만 |
|---|
| 2025.12.12 | ₩94,674 | ₩95,770 | ₩93,993 | ₩94,153 | -0.55% | 13.2만 |
|---|
| 2025.12.11 | ₩95,035 | ₩95,864 | ₩93,257 | ₩95,022 | -0.01% | 12만 |
|---|
| 2025.12.10 | ₩98,350 | ₩99,593 | ₩93,592 | ₩94,781 | -3.63% | 13.3만 |
|---|
| 2025.12.09 | ₩97,160 | ₩99,192 | ₩96,960 | ₩98,992 | +1.88% | 9.3만 |
|---|
| 2025.12.08 | ₩99,580 | ₩99,900 | ₩96,880 | ₩97,107 | -2.48% | 11.5만 |
|---|
| 2025.12.05 | ₩101,384 | ₩101,451 | ₩98,738 | ₩99,246 | -2.11% | 9.7만 |
|---|
| 2025.12.04 | ₩103,055 | ₩103,055 | ₩100,823 | ₩101,825 | -1.19% | 7.1만 |
|---|
| 2025.12.03 | ₩101,745 | ₩104,071 | ₩100,903 | ₩103,763 | +1.98% | 14.6만 |
|---|
| 2025.12.02 | ₩100,515 | ₩103,523 | ₩99,807 | ₩101,852 | +1.33% | 15.3만 |
|---|
| 2025.12.01 | ₩102,574 | ₩103,389 | ₩100,101 | ₩100,342 | -2.18% | 13.1만 |
|---|
| 2025.11.28 | ₩104,071 | ₩104,258 | ₩101,892 | ₩102,814 | -1.21% | 6.3만 |
|---|
| 2025.11.26 | ₩103,950 | ₩105,047 | ₩101,411 | ₩103,309 | -0.62% | 10.4만 |
|---|
| 2025.11.25 | ₩101,451 | ₩105,047 | ₩100,074 | ₩102,935 | +1.46% | 12.2만 |
|---|
| 2025.11.24 | ₩101,077 | ₩102,828 | ₩100,261 | ₩100,716 | -0.36% | 13.5만 |
|---|
| 2025.11.21 | ₩98,711 | ₩102,066 | ₩98,711 | ₩101,478 | +2.80% | 10.8만 |
|---|
| 2025.11.20 | ₩99,499 | ₩99,673 | ₩97,829 | ₩98,457 | -1.05% | 8.3만 |
|---|
| 2025.11.19 | ₩98,564 | ₩99,419 | ₩98,136 | ₩98,697 | +0.14% | 5.4만 |
|---|
| 2025.11.18 | ₩98,911 | ₩99,753 | ₩98,631 | ₩99,018 | +0.11% | 5.7만 |
|---|
| 2025.11.17 | ₩99,620 | ₩100,368 | ₩98,524 | ₩98,898 | -0.72% | 8만 |
|---|
| 2025.11.14 | ₩98,149 | ₩99,673 | ₩97,601 | ₩99,593 | +1.47% | 9.3만 |
|---|
| 2025.11.13 | ₩97,855 | ₩98,564 | ₩97,655 | ₩98,029 | +0.18% | 9.1만 |
|---|
| 2025.11.12 | ₩97,241 | ₩99,018 | ₩97,200 | ₩97,989 | +0.77% | 6.2만 |
|---|
| 2025.11.11 | ₩98,470 | ₩98,938 | ₩97,441 | ₩97,575 | -0.91% | 6.6만 |
|---|
| 2025.11.10 | ₩98,911 | ₩98,911 | ₩96,505 | ₩97,989 | -0.93% | 9.9만 |
|---|
| 2025.11.07 | ₩97,896 | ₩100,168 | ₩97,214 | ₩98,951 | +1.08% | 8.5만 |
|---|
| 2025.11.06 | ₩97,882 | ₩98,230 | ₩96,652 | ₩97,561 | -0.33% | 13.4만 |
|---|
| 2025.11.05 | ₩96,225 | ₩99,246 | ₩92,749 | ₩98,711 | +2.58% | 16.3만 |
|---|
| 2025.11.04 | ₩95,596 | ₩96,505 | ₩95,463 | ₩95,931 | +0.35% | 10.4만 |
|---|
| 2025.11.03 | ₩92,362 | ₩95,824 | ₩91,132 | ₩95,677 | +3.59% | 13.1만 |
|---|
| 2025.10.31 | ₩91,226 | ₩93,191 | ₩90,250 | ₩92,362 | +1.25% | 13.2만 |
|---|
| 2025.10.30 | ₩92,763 | ₩92,763 | ₩89,702 | ₩91,734 | -1.11% | 19.7만 |
|---|
| 2025.10.29 | ₩96,145 | ₩97,535 | ₩91,613 | ₩92,830 | -3.45% | 9만 |
|---|
| 2025.10.28 | ₩95,744 | ₩97,241 | ₩95,570 | ₩96,171 | +0.45% | 8.8만 |
|---|
| 2025.10.27 | ₩96,332 | ₩97,495 | ₩95,610 | ₩96,038 | -0.31% | 6.4만 |
|---|
| 2025.10.24 | ₩97,388 | ₩97,535 | ₩96,145 | ₩96,332 | -1.08% | 6만 |
|---|
| 2025.10.23 | ₩97,748 | ₩98,043 | ₩96,064 | ₩97,067 | -0.70% | 5.9만 |
|---|
| 2025.10.22 | ₩96,906 | ₩98,123 | ₩95,596 | ₩97,815 | +0.94% | 8.2만 |
|---|
| 2025.10.21 | ₩98,845 | ₩98,845 | ₩96,933 | ₩97,094 | -1.77% | 6.5만 |
|---|
| 2025.10.20 | ₩98,845 | ₩98,845 | ₩97,107 | ₩98,751 | -0.09% | 6.7만 |
|---|
| 2025.10.17 | ₩98,270 | ₩99,259 | ₩97,561 | ₩98,243 | -0.03% | 6만 |
|---|
| 2025.10.16 | ₩100,248 | ₩100,515 | ₩97,936 | ₩98,216 | -2.03% | 7.6만 |
|---|
| 2025.10.15 | ₩99,620 | ₩100,582 | ₩98,216 | ₩99,994 | +0.38% | 10만 |
|---|
| 2025.10.14 | ₩96,987 | ₩99,379 | ₩95,035 | ₩99,165 | +2.25% | 9.9만 |
|---|
| 2025.10.13 | ₩94,099 | ₩96,893 | ₩93,993 | ₩96,840 | +2.91% | 10.9만 |
|---|
| 2025.10.10 | ₩95,262 | ₩95,262 | ₩93,164 | ₩93,845 | -1.49% | 13.1만 |
|---|