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 | ₩37,063 | ₩37,304 | ₩36,347 | ₩37,117 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,715 | ₩37,304 | ₩36,407 | ₩36,956 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,304 | ₩37,491 | ₩36,809 | ₩37,023 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,304 | ₩37,960 | ₩37,250 | ₩37,719 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,214 | ₩38,683 | ₩36,916 | ₩36,929 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,639 | ₩38,255 | ₩37,371 | ₩38,161 | +1.39% | 151.1만 |
| 2026.10.01 | ₩35,992 | ₩37,324 | ₩35,630 | ₩37,210 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,139 | ₩36,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,898 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,711 | ₩36,152 | ₩35,068 | ₩36,086 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,858 | ₩36,460 | ₩34,947 | ₩35,429 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,510 | ₩36,775 | ₩35,409 | ₩36,126 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,871 | ₩36,166 | ₩34,800 | ₩35,282 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,286 | ₩37,498 | ₩36,112 | ₩36,568 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,086 | ₩36,581 | ₩35,885 | ₩36,474 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,273 | ₩36,380 | ₩35,550 | ₩36,099 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,393 | ₩36,601 | ₩35,282 | ₩35,711 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,322 | ₩36,942 | ₩34,961 | ₩36,393 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,880 | ₩35,416 | ₩34,385 | ₩34,961 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩36,032 | ₩36,313 | ₩34,941 | ₩35,242 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩36,005 | ₩36,420 | ₩35,603 | ₩35,952 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,644 | ₩37,003 | ₩35,242 | ₩36,889 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩34,947 | ₩35,771 | ₩34,787 | ₩35,309 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,126 | ₩36,554 | ₩35,135 | ₩35,162 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,045 | ₩39,627 | ₩37,913 | ₩38,000 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,241 | ₩38,830 | ₩37,853 | ₩38,616 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,916 | ₩38,630 | ₩36,742 | ₩38,228 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,304 | ₩38,094 | ₩36,922 | ₩37,076 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,076 | ₩37,666 | ₩36,621 | ₩36,969 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩38,991 | ₩38,991 | ₩37,692 | ₩37,719 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,513 | ₩39,513 | ₩38,268 | ₩38,429 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,192 | ₩39,574 | ₩38,844 | ₩39,219 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,085 | ₩39,085 | ₩38,307 | ₩39,045 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,465 | ₩38,991 | ₩37,465 | ₩38,857 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,197 | ₩38,308 | ₩36,876 | ₩37,224 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩36,956 | ₩37,445 | ₩36,527 | ₩36,822 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,193 | ₩36,768 | ₩35,992 | ₩36,527 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,317 | ₩37,489 | ₩36,015 | ₩36,233 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,371 | ₩38,054 | ₩36,889 | ₩37,183 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩37,947 | ₩37,947 | ₩37,103 | ₩37,478 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,188 | ₩38,375 | ₩37,546 | ₩38,228 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,666 | ₩38,429 | ₩37,666 | ₩37,933 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,666 | ₩37,813 | ₩36,942 | ₩37,545 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,197 | ₩37,625 | ₩36,889 | ₩36,996 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,268 | ₩38,972 | ₩37,023 | ₩37,130 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,723 | ₩38,723 | ₩37,371 | ₩38,027 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩37,987 | ₩38,603 | ₩37,793 | ₩38,228 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,469 | ₩39,212 | ₩38,241 | ₩38,509 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,920 | ₩39,915 | ₩37,813 | ₩39,138 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,094 | ₩39,299 | ₩36,956 | ₩37,358 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,580 | ₩39,801 | ₩36,481 | ₩37,773 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩40,946 | ₩41,441 | ₩40,343 | ₩40,705 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩40,009 | ₩41,093 | ₩39,661 | ₩40,343 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,790 | ₩40,397 | ₩38,710 | ₩40,263 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,353 | ₩40,096 | ₩38,308 | ₩39,031 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩40,022 | ₩40,357 | ₩39,165 | ₩39,420 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,156 | ₩40,544 | ₩39,201 | ₩39,594 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,553 | ₩40,370 | ₩39,460 | ₩40,036 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,777 | ₩39,647 | ₩38,442 | ₩39,433 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,205 | ₩39,500 | ₩38,027 | ₩38,161 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,625 | ₩39,219 | ₩37,445 | ₩39,205 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,893 | ₩38,469 | ₩37,625 | ₩38,014 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,326 | ₩39,480 | ₩37,585 | ₩38,281 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,661 | ₩40,116 | ₩38,978 | ₩39,433 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,710 | ₩39,848 | ₩38,670 | ₩38,804 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩38,938 | ₩39,192 | ₩38,643 | ₩38,911 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩36,969 | ₩39,185 | ₩36,929 | ₩38,884 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,139 | ₩36,889 | ₩35,283 | ₩36,876 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩34,988 | ₩36,353 | ₩34,485 | ₩36,340 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,572 | ₩35,429 | ₩34,224 | ₩35,175 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,193 | ₩36,260 | ₩34,278 | ₩34,345 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,340 | ₩37,091 | ₩36,166 | ₩36,393 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,648 | ₩36,795 | ₩36,166 | ₩36,728 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩36,969 | ₩37,411 | ₩36,495 | ₩36,755 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,715 | ₩37,304 | ₩36,313 | ₩36,862 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,759 | ₩38,020 | ₩36,929 | ₩37,076 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,880 | ₩38,375 | ₩36,942 | ₩36,996 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,264 | ₩38,549 | ₩36,983 | ₩37,933 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,746 | ₩38,255 | ₩36,996 | ₩37,907 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩37,960 | ₩38,737 | ₩37,237 | ₩37,893 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,259 | ₩39,969 | ₩38,027 | ₩38,148 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,045 | ₩39,580 | ₩38,763 | ₩38,924 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,102 | ₩40,444 | ₩39,661 | ₩40,290 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,446 | ₩39,888 | ₩38,670 | ₩39,835 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,281 | ₩39,179 | ₩37,652 | ₩39,165 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,576 | ₩39,259 | ₩37,652 | ₩38,094 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩39,928 | ₩40,357 | ₩37,384 | ₩39,004 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩39,982 | ₩40,129 | ₩39,272 | ₩39,540 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,879 | ₩41,816 | ₩39,165 | ₩39,513 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩40,946 | ₩41,455 | ₩40,196 | ₩41,133 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,164 | ₩42,185 | ₩40,143 | ₩41,267 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩39,955 | ₩42,432 | ₩39,888 | ₩42,365 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,826 | ₩39,580 | ₩37,532 | ₩39,580 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,782 | ₩37,853 | ₩36,193 | ₩37,826 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,447 | ₩36,809 | ₩36,032 | ₩36,246 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩37,023 | ₩37,023 | ₩36,353 | ₩36,447 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩35,992 | ₩36,474 | ₩35,811 | ₩36,019 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,827 | ₩35,764 | ₩34,639 | ₩35,670 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,278 | ₩34,639 | ₩33,943 | ₩34,506 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,506 | ₩34,847 | ₩33,942 | ₩34,358 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩34,037 | ₩34,264 | ₩33,796 | ₩34,238 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩33,983 | ₩34,820 | ₩33,689 | ₩34,439 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,291 | ₩34,626 | ₩33,789 | ₩33,836 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,135 | ₩35,644 | ₩34,586 | ₩34,760 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,389 | ₩35,550 | ₩34,506 | ₩34,586 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,072 | ₩36,072 | ₩34,880 | ₩35,229 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,353 | ₩36,942 | ₩36,099 | ₩36,152 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,193 | ₩36,983 | ₩35,764 | ₩36,420 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,353 | ₩36,701 | ₩35,791 | ₩35,978 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,764 | ₩36,340 | ₩35,068 | ₩35,978 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,241 | ₩38,335 | ₩37,384 | ₩38,121 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,451 | ₩38,790 | ₩37,264 | ₩37,545 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,768 | ₩38,402 | ₩35,684 | ₩37,371 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,718 | ₩41,261 | ₩39,513 | ₩41,200 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩39,969 | ₩40,825 | ₩39,848 | ₩40,571 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,116 | ₩40,477 | ₩39,487 | ₩39,781 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,759 | ₩41,147 | ₩40,036 | ₩40,410 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩41,026 | ₩41,321 | ₩40,437 | ₩40,638 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩40,986 | ₩41,456 | ₩40,250 | ₩40,718 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,803 | ₩41,957 | ₩40,651 | ₩40,825 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,321 | ₩42,017 | ₩40,899 | ₩41,321 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,835 | ₩41,200 | ₩39,821 | ₩40,584 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩39,928 | ₩40,491 | ₩39,674 | ₩39,902 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,893 | ₩39,540 | ₩37,799 | ₩39,487 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,813 | ₩38,127 | ₩37,424 | ₩37,799 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,161 | ₩38,387 | ₩37,773 | ₩37,786 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,193 | ₩37,907 | ₩36,072 | ₩37,853 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,086 | ₩36,514 | ₩35,456 | ₩36,380 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,831 | ₩36,099 | ₩34,894 | ₩35,751 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,603 | ₩36,688 | ₩35,470 | ₩35,911 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,434 | ₩34,840 | ₩33,434 | ₩34,706 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,233 | ₩33,769 | ₩33,073 | ₩33,582 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,895 | ₩33,448 | ₩31,720 | ₩33,140 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,426 | ₩32,557 | ₩31,319 | ₩32,470 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,725 | ₩31,406 | ₩29,658 | ₩31,212 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,301 | ₩30,315 | ₩29,672 | ₩29,913 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,100 | ₩30,381 | ₩29,739 | ₩29,859 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,261 | ₩30,904 | ₩30,114 | ₩30,381 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,127 | ₩30,951 | ₩30,087 | ₩30,515 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩28,962 | ₩30,134 | ₩28,654 | ₩30,033 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,712 | ₩29,980 | ₩29,250 | ₩29,364 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,632 | ₩29,832 | ₩29,029 | ₩29,632 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,882 | ₩29,806 | ₩28,801 | ₩29,699 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,886 | ₩30,167 | ₩28,842 | ₩29,083 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,221 | ₩30,355 | ₩29,618 | ₩29,940 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,243 | ₩30,087 | ₩29,243 | ₩29,766 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩28,976 | ₩29,417 | ₩28,601 | ₩28,735 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,672 | ₩30,100 | ₩28,480 | ₩28,681 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,846 | ₩30,140 | ₩29,471 | ₩30,127 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,618 | ₩30,154 | ₩29,123 | ₩29,699 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,391 | ₩30,103 | ₩28,453 | ₩29,779 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,591 | ₩30,127 | ₩29,042 | ₩29,538 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,572 | ₩35,322 | ₩33,930 | ₩35,296 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,140 | ₩35,282 | ₩32,644 | ₩35,202 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,310 | ₩34,157 | ₩31,145 | ₩32,685 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,074 | ₩28,694 | ₩27,074 | ₩28,587 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,195 | ₩27,837 | ₩26,780 | ₩27,703 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,503 | ₩27,918 | ₩27,248 | ₩27,623 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,329 | ₩27,516 | ₩26,913 | ₩27,436 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩28,025 | ₩28,413 | ₩27,074 | ₩27,101 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,895 | ₩28,955 | ₩27,744 | ₩27,797 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,681 | ₩29,498 | ₩28,594 | ₩29,002 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩28,976 | ₩29,297 | ₩28,413 | ₩28,668 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,587 | ₩29,511 | ₩28,574 | ₩29,257 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,868 | ₩28,989 | ₩28,493 | ₩28,668 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,641 | ₩29,283 | ₩28,326 | ₩28,882 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,297 | ₩29,819 | ₩27,837 | ₩28,266 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,096 | ₩29,458 | ₩28,400 | ₩29,310 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,922 | ₩29,297 | ₩28,922 | ₩29,016 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,190 | ₩29,371 | ₩28,654 | ₩28,681 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,480 | ₩29,417 | ₩28,319 | ₩29,203 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,882 | ₩29,136 | ₩28,065 | ₩28,078 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,708 | ₩29,618 | ₩28,607 | ₩29,203 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,815 | ₩28,962 | ₩28,132 | ₩28,319 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,159 | ₩29,250 | ₩28,025 | ₩28,668 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,333 | ₩28,641 | ₩28,252 | ₩28,279 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,186 | ₩28,587 | ₩28,092 | ₩28,587 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,239 | ₩28,440 | ₩28,052 | ₩28,252 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,413 | ₩28,681 | ₩27,978 | ₩28,159 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,145 | ₩28,735 | ₩27,945 | ₩28,547 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,453 | ₩28,627 | ₩27,931 | ₩28,132 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,842 | ₩29,310 | ₩28,386 | ₩28,547 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,266 | ₩29,210 | ₩27,958 | ₩28,534 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,730 | ₩28,105 | ₩27,650 | ₩27,985 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,574 | ₩28,788 | ₩27,904 | ₩28,440 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,503 | ₩28,668 | ₩27,221 | ₩28,520 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩27,985 | ₩28,212 | ₩27,181 | ₩27,221 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,610 | ₩28,212 | ₩27,101 | ₩27,945 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,038 | ₩28,400 | ₩27,864 | ₩28,052 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,119 | ₩28,145 | ₩27,717 | ₩28,132 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,730 | ₩28,340 | ₩27,730 | ₩28,011 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,591 | ₩29,658 | ₩27,878 | ₩27,945 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,708 | ₩29,498 | ₩28,480 | ₩29,498 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,560 | ₩29,009 | ₩28,340 | ₩28,815 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,775 | ₩29,069 | ₩28,132 | ₩28,534 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,270 | ₩29,551 | ₩28,574 | ₩28,574 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,591 | ₩29,665 | ₩29,163 | ₩29,270 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,471 | ₩29,766 | ₩29,471 | ₩29,511 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,913 | ₩30,007 | ₩29,538 | ₩29,632 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,618 | ₩30,007 | ₩29,270 | ₩29,779 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,766 | ₩29,946 | ₩29,377 | ₩29,618 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,127 | ₩30,515 | ₩29,672 | ₩29,832 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,618 | ₩30,288 | ₩29,437 | ₩30,020 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,190 | ₩29,886 | ₩29,076 | ₩29,525 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,748 | ₩29,096 | ₩28,534 | ₩28,922 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,882 | ₩29,364 | ₩28,607 | ₩29,243 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,377 | ₩29,966 | ₩28,614 | ₩28,962 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩30,984 | ₩31,064 | ₩30,107 | ₩30,408 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,131 | ₩31,477 | ₩30,888 | ₩31,091 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,167 | ₩31,379 | ₩30,161 | ₩31,305 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩29,002 | ₩30,301 | ₩29,002 | ₩30,261 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,203 | ₩29,377 | ₩28,688 | ₩29,230 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,136 | ₩29,364 | ₩28,788 | ₩29,056 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,458 | ₩29,618 | ₩29,016 | ₩29,042 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,882 | ₩29,491 | ₩28,775 | ₩29,458 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,909 | ₩28,949 | ₩28,547 | ₩28,681 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,360 | ₩28,708 | ₩28,219 | ₩28,654 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,520 | ₩28,735 | ₩28,400 | ₩28,668 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,815 | ₩28,955 | ₩28,507 | ₩28,587 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,851 | ₩28,922 | ₩27,543 | ₩28,868 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,811 | ₩28,212 | ₩27,610 | ₩27,784 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,114 | ₩27,824 | ₩26,472 | ₩27,596 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,797 | ₩27,891 | ₩26,907 | ₩26,927 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,887 | ₩27,396 | ₩26,780 | ₩27,262 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,923 | ₩27,021 | ₩25,481 | ₩26,739 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,485 | ₩26,766 | ₩25,575 | ₩26,124 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,302 | ₩27,429 | ₩26,699 | ₩26,726 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,132 | ₩28,319 | ₩27,329 | ₩27,382 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,239 | ₩28,868 | ₩28,139 | ₩28,493 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩29,029 | ₩29,029 | ₩28,078 | ₩28,132 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,632 | ₩29,632 | ₩28,882 | ₩28,895 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,444 | ₩29,551 | ₩28,627 | ₩29,310 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,591 | ₩29,792 | ₩28,775 | ₩29,632 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,832 | ₩29,993 | ₩29,571 | ₩29,685 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,047 | ₩30,073 | ₩29,518 | ₩29,766 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,703 | ₩30,817 | ₩29,886 | ₩30,422 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,386 | ₩32,042 | ₩30,482 | ₩30,743 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,297 | ₩29,699 | ₩29,237 | ₩29,538 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,565 | ₩29,993 | ₩28,815 | ₩29,431 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,605 | ₩29,806 | ₩29,297 | ₩29,578 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,337 | ₩29,605 | ₩29,217 | ₩29,591 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,324 | ₩29,417 | ₩28,949 | ₩29,096 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,708 | ₩29,263 | ₩28,279 | ₩28,868 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,685 | ₩29,960 | ₩28,567 | ₩28,627 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,538 | ₩30,100 | ₩28,989 | ₩29,699 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,150 | ₩29,672 | ₩28,788 | ₩29,591 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩28,976 | ₩29,042 | ₩28,427 | ₩28,788 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,451 | ₩29,645 | ₩28,935 | ₩29,056 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,337 | ₩29,658 | ₩28,875 | ₩29,350 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,931 | ₩29,109 | ₩27,904 | ₩29,056 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,507 | ₩28,935 | ₩28,279 | ₩28,360 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,109 | ₩29,283 | ₩27,971 | ₩28,011 | -3.77% | 70.4만 |
|---|