시장 데이터를 불러오는 중
전체 종목
인그램 마이크로 홀딩 과거 주가
Ingram Micro Holding Corporation Common Stock · INGM · NYSE
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ingram Micro Holding Corporation Common Stock · INGM · NYSE
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,092 | ₩37,333 | ₩36,375 | ₩37,145 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,743 | ₩37,333 | ₩36,435 | ₩36,985 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,333 | ₩37,521 | ₩36,837 | ₩37,052 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,333 | ₩37,990 | ₩37,279 | ₩37,748 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,244 | ₩38,713 | ₩36,944 | ₩36,958 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,668 | ₩38,284 | ₩37,400 | ₩38,191 | +1.39% | 151.1만 |
| 2026.10.01 | ₩36,020 | ₩37,353 | ₩35,658 | ₩37,239 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,167 | ₩36,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,926 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,738 | ₩36,181 | ₩35,095 | ₩36,114 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,886 | ₩36,489 | ₩34,975 | ₩35,457 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,537 | ₩36,804 | ₩35,437 | ₩36,154 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,899 | ₩36,194 | ₩34,827 | ₩35,310 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,315 | ₩37,527 | ₩36,140 | ₩36,596 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,114 | ₩36,609 | ₩35,913 | ₩36,502 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,301 | ₩36,408 | ₩35,578 | ₩36,127 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,422 | ₩36,629 | ₩35,310 | ₩35,738 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,350 | ₩36,971 | ₩34,988 | ₩36,422 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,908 | ₩35,444 | ₩34,412 | ₩34,988 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩36,060 | ₩36,341 | ₩34,968 | ₩35,269 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩36,033 | ₩36,449 | ₩35,631 | ₩35,980 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,671 | ₩37,031 | ₩35,269 | ₩36,918 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩34,975 | ₩35,799 | ₩34,814 | ₩35,336 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,154 | ₩36,583 | ₩35,162 | ₩35,189 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,075 | ₩39,658 | ₩37,943 | ₩38,030 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,271 | ₩38,861 | ₩37,882 | ₩38,646 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,944 | ₩38,660 | ₩36,770 | ₩38,258 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,333 | ₩38,124 | ₩36,951 | ₩37,105 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,105 | ₩37,695 | ₩36,650 | ₩36,998 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩39,021 | ₩39,021 | ₩37,722 | ₩37,748 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,544 | ₩39,544 | ₩38,298 | ₩38,459 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,222 | ₩39,604 | ₩38,874 | ₩39,249 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,115 | ₩39,115 | ₩38,337 | ₩39,075 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,494 | ₩39,021 | ₩37,494 | ₩38,887 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,226 | ₩38,338 | ₩36,904 | ₩37,253 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩36,985 | ₩37,474 | ₩36,556 | ₩36,851 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,221 | ₩36,797 | ₩36,020 | ₩36,556 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,346 | ₩37,518 | ₩36,043 | ₩36,261 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,400 | ₩38,083 | ₩36,918 | ₩37,212 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩37,976 | ₩37,976 | ₩37,132 | ₩37,507 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,217 | ₩38,405 | ₩37,576 | ₩38,258 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,695 | ₩38,459 | ₩37,695 | ₩37,963 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,695 | ₩37,842 | ₩36,971 | ₩37,574 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,226 | ₩37,655 | ₩36,918 | ₩37,025 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,298 | ₩39,003 | ₩37,052 | ₩37,159 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,753 | ₩38,753 | ₩37,400 | ₩38,057 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩38,016 | ₩38,633 | ₩37,822 | ₩38,258 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,499 | ₩39,242 | ₩38,271 | ₩38,539 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,949 | ₩39,946 | ₩37,842 | ₩39,169 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,124 | ₩39,330 | ₩36,985 | ₩37,387 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,611 | ₩39,832 | ₩36,509 | ₩37,802 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩40,978 | ₩41,474 | ₩40,375 | ₩40,737 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩40,040 | ₩41,125 | ₩39,691 | ₩40,375 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,820 | ₩40,428 | ₩38,740 | ₩40,294 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,383 | ₩40,127 | ₩38,338 | ₩39,062 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩40,053 | ₩40,388 | ₩39,196 | ₩39,450 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,187 | ₩40,576 | ₩39,232 | ₩39,624 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,584 | ₩40,402 | ₩39,490 | ₩40,067 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,807 | ₩39,678 | ₩38,472 | ₩39,464 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,236 | ₩39,531 | ₩38,057 | ₩38,191 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,655 | ₩39,249 | ₩37,474 | ₩39,236 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,923 | ₩38,499 | ₩37,655 | ₩38,043 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,356 | ₩39,510 | ₩37,614 | ₩38,311 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,691 | ₩40,147 | ₩39,008 | ₩39,464 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,740 | ₩39,879 | ₩38,700 | ₩38,834 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩38,968 | ₩39,222 | ₩38,673 | ₩38,941 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩36,998 | ₩39,216 | ₩36,958 | ₩38,914 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,167 | ₩36,918 | ₩35,311 | ₩36,904 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩35,015 | ₩36,382 | ₩34,512 | ₩36,368 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,599 | ₩35,457 | ₩34,251 | ₩35,202 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,221 | ₩36,288 | ₩34,305 | ₩34,372 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,368 | ₩37,120 | ₩36,194 | ₩36,422 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,676 | ₩36,824 | ₩36,194 | ₩36,757 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩36,998 | ₩37,440 | ₩36,524 | ₩36,784 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,743 | ₩37,333 | ₩36,341 | ₩36,891 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,789 | ₩38,050 | ₩36,958 | ₩37,105 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,909 | ₩38,405 | ₩36,971 | ₩37,025 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,293 | ₩38,579 | ₩37,011 | ₩37,963 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,775 | ₩38,284 | ₩37,025 | ₩37,936 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩37,990 | ₩38,767 | ₩37,266 | ₩37,923 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,289 | ₩40,000 | ₩38,057 | ₩38,177 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,075 | ₩39,611 | ₩38,794 | ₩38,954 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,134 | ₩40,475 | ₩39,691 | ₩40,321 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,477 | ₩39,919 | ₩38,700 | ₩39,866 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,311 | ₩39,209 | ₩37,681 | ₩39,196 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,606 | ₩39,289 | ₩37,681 | ₩38,124 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩39,959 | ₩40,388 | ₩37,413 | ₩39,035 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩40,013 | ₩40,160 | ₩39,303 | ₩39,571 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,911 | ₩41,849 | ₩39,196 | ₩39,544 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩40,978 | ₩41,487 | ₩40,227 | ₩41,165 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,197 | ₩42,217 | ₩40,174 | ₩41,299 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩39,986 | ₩42,465 | ₩39,919 | ₩42,398 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,856 | ₩39,611 | ₩37,561 | ₩39,611 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,810 | ₩37,882 | ₩36,221 | ₩37,856 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,475 | ₩36,837 | ₩36,060 | ₩36,274 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩37,052 | ₩37,052 | ₩36,382 | ₩36,475 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩36,020 | ₩36,502 | ₩35,839 | ₩36,047 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,854 | ₩35,792 | ₩34,666 | ₩35,698 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,305 | ₩34,666 | ₩33,970 | ₩34,532 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,532 | ₩34,874 | ₩33,968 | ₩34,385 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩34,063 | ₩34,291 | ₩33,822 | ₩34,264 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩34,010 | ₩34,847 | ₩33,715 | ₩34,465 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,318 | ₩34,653 | ₩33,815 | ₩33,862 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,162 | ₩35,671 | ₩34,613 | ₩34,787 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,417 | ₩35,578 | ₩34,532 | ₩34,613 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,100 | ₩36,100 | ₩34,908 | ₩35,256 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,382 | ₩36,971 | ₩36,127 | ₩36,181 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,221 | ₩37,011 | ₩35,792 | ₩36,449 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,382 | ₩36,730 | ₩35,819 | ₩36,006 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,792 | ₩36,368 | ₩35,095 | ₩36,006 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,271 | ₩38,365 | ₩37,413 | ₩38,150 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,480 | ₩38,820 | ₩37,293 | ₩37,574 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,797 | ₩38,432 | ₩35,712 | ₩37,400 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,750 | ₩41,293 | ₩39,544 | ₩41,232 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩40,000 | ₩40,857 | ₩39,879 | ₩40,603 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,147 | ₩40,509 | ₩39,517 | ₩39,812 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,790 | ₩41,179 | ₩40,067 | ₩40,442 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩41,058 | ₩41,353 | ₩40,469 | ₩40,670 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩41,018 | ₩41,488 | ₩40,281 | ₩40,750 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,835 | ₩41,990 | ₩40,683 | ₩40,857 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,353 | ₩42,050 | ₩40,931 | ₩41,353 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,866 | ₩41,232 | ₩39,852 | ₩40,616 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩39,959 | ₩40,522 | ₩39,705 | ₩39,933 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,923 | ₩39,571 | ₩37,829 | ₩39,517 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,842 | ₩38,157 | ₩37,454 | ₩37,829 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,191 | ₩38,417 | ₩37,802 | ₩37,815 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,221 | ₩37,936 | ₩36,100 | ₩37,882 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,114 | ₩36,542 | ₩35,484 | ₩36,408 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,859 | ₩36,127 | ₩34,921 | ₩35,779 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,631 | ₩36,717 | ₩35,497 | ₩35,939 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,460 | ₩34,867 | ₩33,460 | ₩34,733 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,259 | ₩33,795 | ₩33,098 | ₩33,608 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,919 | ₩33,474 | ₩31,745 | ₩33,165 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,450 | ₩32,583 | ₩31,343 | ₩32,495 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,748 | ₩31,430 | ₩29,681 | ₩31,236 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,325 | ₩30,338 | ₩29,695 | ₩29,936 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,124 | ₩30,405 | ₩29,762 | ₩29,882 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,284 | ₩30,928 | ₩30,137 | ₩30,405 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,150 | ₩30,975 | ₩30,110 | ₩30,539 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩28,985 | ₩30,157 | ₩28,676 | ₩30,057 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,735 | ₩30,003 | ₩29,273 | ₩29,387 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,655 | ₩29,856 | ₩29,052 | ₩29,655 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,904 | ₩29,829 | ₩28,824 | ₩29,722 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,909 | ₩30,191 | ₩28,864 | ₩29,105 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,244 | ₩30,378 | ₩29,641 | ₩29,963 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,266 | ₩30,110 | ₩29,266 | ₩29,789 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩28,998 | ₩29,440 | ₩28,623 | ₩28,757 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,695 | ₩30,124 | ₩28,502 | ₩28,703 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,869 | ₩30,164 | ₩29,494 | ₩30,150 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,641 | ₩30,177 | ₩29,145 | ₩29,722 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,413 | ₩30,126 | ₩28,475 | ₩29,802 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,614 | ₩30,150 | ₩29,065 | ₩29,561 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,599 | ₩35,350 | ₩33,956 | ₩35,323 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,165 | ₩35,310 | ₩32,670 | ₩35,229 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,335 | ₩34,184 | ₩31,169 | ₩32,710 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,095 | ₩28,717 | ₩27,095 | ₩28,609 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,216 | ₩27,859 | ₩26,800 | ₩27,725 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,524 | ₩27,939 | ₩27,269 | ₩27,645 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,350 | ₩27,537 | ₩26,934 | ₩27,457 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩28,047 | ₩28,435 | ₩27,095 | ₩27,122 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,918 | ₩28,978 | ₩27,765 | ₩27,819 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,703 | ₩29,521 | ₩28,616 | ₩29,025 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩28,998 | ₩29,320 | ₩28,435 | ₩28,690 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,609 | ₩29,534 | ₩28,596 | ₩29,279 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,891 | ₩29,011 | ₩28,516 | ₩28,690 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,663 | ₩29,306 | ₩28,348 | ₩28,904 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,320 | ₩29,842 | ₩27,859 | ₩28,288 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,119 | ₩29,480 | ₩28,422 | ₩29,333 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,944 | ₩29,320 | ₩28,944 | ₩29,038 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,212 | ₩29,393 | ₩28,676 | ₩28,703 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,502 | ₩29,440 | ₩28,341 | ₩29,226 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,904 | ₩29,159 | ₩28,087 | ₩28,100 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,730 | ₩29,641 | ₩28,630 | ₩29,226 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,837 | ₩28,985 | ₩28,154 | ₩28,341 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,181 | ₩29,273 | ₩28,047 | ₩28,690 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,355 | ₩28,663 | ₩28,274 | ₩28,301 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,207 | ₩28,609 | ₩28,114 | ₩28,609 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,261 | ₩28,462 | ₩28,073 | ₩28,274 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,435 | ₩28,703 | ₩28,000 | ₩28,181 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,167 | ₩28,757 | ₩27,966 | ₩28,569 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,475 | ₩28,650 | ₩27,953 | ₩28,154 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,864 | ₩29,333 | ₩28,408 | ₩28,569 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,288 | ₩29,233 | ₩27,980 | ₩28,556 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,752 | ₩28,127 | ₩27,671 | ₩28,006 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,596 | ₩28,810 | ₩27,926 | ₩28,462 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,524 | ₩28,690 | ₩27,243 | ₩28,542 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩28,006 | ₩28,234 | ₩27,202 | ₩27,243 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,631 | ₩28,234 | ₩27,122 | ₩27,966 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,060 | ₩28,422 | ₩27,886 | ₩28,073 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,140 | ₩28,167 | ₩27,738 | ₩28,154 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,752 | ₩28,362 | ₩27,752 | ₩28,033 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,614 | ₩29,681 | ₩27,899 | ₩27,966 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,730 | ₩29,521 | ₩28,502 | ₩29,521 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,583 | ₩29,032 | ₩28,362 | ₩28,837 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,797 | ₩29,092 | ₩28,154 | ₩28,556 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,293 | ₩29,574 | ₩28,596 | ₩28,596 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,614 | ₩29,688 | ₩29,186 | ₩29,293 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,494 | ₩29,789 | ₩29,494 | ₩29,534 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,936 | ₩30,030 | ₩29,561 | ₩29,655 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,641 | ₩30,030 | ₩29,293 | ₩29,802 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,789 | ₩29,970 | ₩29,400 | ₩29,641 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,150 | ₩30,539 | ₩29,695 | ₩29,856 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,641 | ₩30,311 | ₩29,460 | ₩30,043 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,212 | ₩29,909 | ₩29,099 | ₩29,547 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,770 | ₩29,119 | ₩28,556 | ₩28,944 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,904 | ₩29,387 | ₩28,630 | ₩29,266 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,400 | ₩29,990 | ₩28,636 | ₩28,985 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩31,008 | ₩31,088 | ₩30,130 | ₩30,432 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,155 | ₩31,501 | ₩30,912 | ₩31,115 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,191 | ₩31,403 | ₩30,184 | ₩31,330 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩29,025 | ₩30,325 | ₩29,025 | ₩30,284 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,226 | ₩29,400 | ₩28,710 | ₩29,253 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,159 | ₩29,387 | ₩28,810 | ₩29,078 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,480 | ₩29,641 | ₩29,038 | ₩29,065 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,904 | ₩29,514 | ₩28,797 | ₩29,480 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,931 | ₩28,971 | ₩28,569 | ₩28,703 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,382 | ₩28,730 | ₩28,241 | ₩28,676 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,542 | ₩28,757 | ₩28,422 | ₩28,690 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,837 | ₩28,978 | ₩28,529 | ₩28,609 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,872 | ₩28,944 | ₩27,564 | ₩28,891 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,832 | ₩28,234 | ₩27,631 | ₩27,805 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,135 | ₩27,846 | ₩26,492 | ₩27,618 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,819 | ₩27,913 | ₩26,928 | ₩26,948 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,908 | ₩27,417 | ₩26,800 | ₩27,283 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,943 | ₩27,042 | ₩25,501 | ₩26,760 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,506 | ₩26,787 | ₩25,594 | ₩26,144 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,323 | ₩27,450 | ₩26,720 | ₩26,747 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,154 | ₩28,341 | ₩27,350 | ₩27,403 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,261 | ₩28,891 | ₩28,161 | ₩28,516 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩29,052 | ₩29,052 | ₩28,100 | ₩28,154 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,655 | ₩29,655 | ₩28,904 | ₩28,918 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,467 | ₩29,574 | ₩28,650 | ₩29,333 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,614 | ₩29,815 | ₩28,797 | ₩29,655 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,856 | ₩30,016 | ₩29,594 | ₩29,708 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,070 | ₩30,097 | ₩29,541 | ₩29,789 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,727 | ₩30,841 | ₩29,909 | ₩30,445 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,410 | ₩32,067 | ₩30,506 | ₩30,767 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,320 | ₩29,722 | ₩29,259 | ₩29,561 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,588 | ₩30,016 | ₩28,837 | ₩29,454 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,628 | ₩29,829 | ₩29,320 | ₩29,601 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,360 | ₩29,628 | ₩29,239 | ₩29,614 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,346 | ₩29,440 | ₩28,971 | ₩29,119 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,730 | ₩29,286 | ₩28,301 | ₩28,891 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,708 | ₩29,983 | ₩28,589 | ₩28,650 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,561 | ₩30,124 | ₩29,011 | ₩29,722 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,172 | ₩29,695 | ₩28,810 | ₩29,614 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩28,998 | ₩29,065 | ₩28,449 | ₩28,810 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,474 | ₩29,668 | ₩28,958 | ₩29,078 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,360 | ₩29,681 | ₩28,898 | ₩29,373 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,953 | ₩29,132 | ₩27,926 | ₩29,078 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,529 | ₩28,958 | ₩28,301 | ₩28,382 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,132 | ₩29,306 | ₩27,993 | ₩28,033 | -3.77% | 70.4만 |
|---|