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 | ₩37,123 | ₩37,364 | ₩36,405 | ₩37,176 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,774 | ₩37,364 | ₩36,466 | ₩37,015 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,364 | ₩37,552 | ₩36,868 | ₩37,083 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,364 | ₩38,021 | ₩37,311 | ₩37,780 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,276 | ₩38,746 | ₩36,975 | ₩36,989 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,699 | ₩38,316 | ₩37,431 | ₩38,222 | +1.39% | 151.1만 |
| 2026.10.01 | ₩36,050 | ₩37,384 | ₩35,688 | ₩37,270 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,197 | ₩36,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,956 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,768 | ₩36,211 | ₩35,124 | ₩36,144 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,916 | ₩36,519 | ₩35,004 | ₩35,487 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,567 | ₩36,834 | ₩35,466 | ₩36,184 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,929 | ₩36,224 | ₩34,856 | ₩35,339 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,345 | ₩37,559 | ₩36,171 | ₩36,627 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,144 | ₩36,640 | ₩35,943 | ₩36,533 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,331 | ₩36,439 | ₩35,607 | ₩36,157 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,452 | ₩36,660 | ₩35,339 | ₩35,768 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,379 | ₩37,002 | ₩35,017 | ₩36,452 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,937 | ₩35,473 | ₩34,440 | ₩35,017 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩36,090 | ₩36,372 | ₩34,997 | ₩35,299 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩36,063 | ₩36,479 | ₩35,661 | ₩36,010 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,701 | ₩37,062 | ₩35,299 | ₩36,948 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩35,004 | ₩35,829 | ₩34,843 | ₩35,366 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,184 | ₩36,613 | ₩35,192 | ₩35,218 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,108 | ₩39,691 | ₩37,974 | ₩38,062 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,303 | ₩38,893 | ₩37,914 | ₩38,678 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,975 | ₩38,692 | ₩36,801 | ₩38,290 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,364 | ₩38,155 | ₩36,982 | ₩37,136 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,136 | ₩37,726 | ₩36,680 | ₩37,029 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩39,054 | ₩39,054 | ₩37,753 | ₩37,780 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,577 | ₩39,577 | ₩38,330 | ₩38,491 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,255 | ₩39,637 | ₩38,906 | ₩39,282 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,148 | ₩39,148 | ₩38,369 | ₩39,108 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,525 | ₩39,054 | ₩37,525 | ₩38,920 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,257 | ₩38,370 | ₩36,935 | ₩37,284 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩37,015 | ₩37,505 | ₩36,586 | ₩36,881 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,251 | ₩36,828 | ₩36,050 | ₩36,586 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,378 | ₩37,549 | ₩36,073 | ₩36,291 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,431 | ₩38,115 | ₩36,948 | ₩37,243 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩38,008 | ₩38,008 | ₩37,163 | ₩37,539 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,249 | ₩38,437 | ₩37,607 | ₩38,290 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,726 | ₩38,491 | ₩37,726 | ₩37,994 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,726 | ₩37,874 | ₩37,002 | ₩37,606 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,257 | ₩37,686 | ₩36,948 | ₩37,056 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,330 | ₩39,035 | ₩37,083 | ₩37,190 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,786 | ₩38,786 | ₩37,431 | ₩38,088 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩38,048 | ₩38,665 | ₩37,854 | ₩38,290 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,531 | ₩39,275 | ₩38,303 | ₩38,571 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,981 | ₩39,979 | ₩37,874 | ₩39,202 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,155 | ₩39,362 | ₩37,015 | ₩37,418 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,644 | ₩39,865 | ₩36,539 | ₩37,834 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩41,012 | ₩41,508 | ₩40,409 | ₩40,771 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩40,073 | ₩41,160 | ₩39,725 | ₩40,409 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,853 | ₩40,462 | ₩38,772 | ₩40,328 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,416 | ₩40,160 | ₩38,370 | ₩39,094 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩40,087 | ₩40,422 | ₩39,228 | ₩39,483 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,221 | ₩40,610 | ₩39,265 | ₩39,658 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,617 | ₩40,435 | ₩39,523 | ₩40,100 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,839 | ₩39,711 | ₩38,504 | ₩39,497 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,269 | ₩39,564 | ₩38,088 | ₩38,222 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,686 | ₩39,282 | ₩37,505 | ₩39,269 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,954 | ₩38,531 | ₩37,686 | ₩38,075 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,389 | ₩39,544 | ₩37,646 | ₩38,343 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,725 | ₩40,181 | ₩39,041 | ₩39,497 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,772 | ₩39,912 | ₩38,732 | ₩38,866 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩39,000 | ₩39,255 | ₩38,705 | ₩38,974 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩37,029 | ₩39,248 | ₩36,989 | ₩38,947 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,197 | ₩36,948 | ₩35,340 | ₩36,935 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩35,044 | ₩36,412 | ₩34,541 | ₩36,399 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,628 | ₩35,487 | ₩34,280 | ₩35,232 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,251 | ₩36,318 | ₩34,333 | ₩34,400 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,399 | ₩37,151 | ₩36,224 | ₩36,452 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,707 | ₩36,855 | ₩36,224 | ₩36,787 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩37,029 | ₩37,471 | ₩36,554 | ₩36,814 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,774 | ₩37,364 | ₩36,372 | ₩36,922 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,820 | ₩38,082 | ₩36,989 | ₩37,136 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,941 | ₩38,437 | ₩37,002 | ₩37,056 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,324 | ₩38,611 | ₩37,042 | ₩37,994 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,807 | ₩38,316 | ₩37,056 | ₩37,968 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩38,021 | ₩38,799 | ₩37,297 | ₩37,954 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,322 | ₩40,033 | ₩38,088 | ₩38,209 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,108 | ₩39,644 | ₩38,826 | ₩38,987 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,167 | ₩40,509 | ₩39,725 | ₩40,355 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,510 | ₩39,953 | ₩38,732 | ₩39,899 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,343 | ₩39,242 | ₩37,713 | ₩39,228 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,638 | ₩39,322 | ₩37,713 | ₩38,155 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩39,993 | ₩40,422 | ₩37,445 | ₩39,067 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩40,046 | ₩40,194 | ₩39,336 | ₩39,604 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,945 | ₩41,884 | ₩39,228 | ₩39,577 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩41,012 | ₩41,522 | ₩40,261 | ₩41,200 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,232 | ₩42,253 | ₩40,207 | ₩41,334 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩40,020 | ₩42,501 | ₩39,953 | ₩42,434 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,887 | ₩39,644 | ₩37,592 | ₩39,644 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,841 | ₩37,914 | ₩36,251 | ₩37,887 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,506 | ₩36,868 | ₩36,090 | ₩36,305 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩37,083 | ₩37,083 | ₩36,412 | ₩36,506 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩36,050 | ₩36,533 | ₩35,869 | ₩36,077 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,883 | ₩35,822 | ₩34,695 | ₩35,728 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,333 | ₩34,695 | ₩33,998 | ₩34,561 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,561 | ₩34,903 | ₩33,997 | ₩34,414 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩34,092 | ₩34,320 | ₩33,850 | ₩34,293 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩34,038 | ₩34,876 | ₩33,743 | ₩34,494 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,347 | ₩34,682 | ₩33,844 | ₩33,891 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,192 | ₩35,701 | ₩34,642 | ₩34,816 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,446 | ₩35,607 | ₩34,561 | ₩34,642 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,130 | ₩36,130 | ₩34,937 | ₩35,285 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,412 | ₩37,002 | ₩36,157 | ₩36,211 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,251 | ₩37,042 | ₩35,822 | ₩36,479 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,412 | ₩36,761 | ₩35,849 | ₩36,036 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,822 | ₩36,399 | ₩35,124 | ₩36,036 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,303 | ₩38,397 | ₩37,445 | ₩38,182 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,512 | ₩38,853 | ₩37,324 | ₩37,606 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,828 | ₩38,464 | ₩35,741 | ₩37,431 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,784 | ₩41,327 | ₩39,577 | ₩41,267 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩40,033 | ₩40,891 | ₩39,912 | ₩40,637 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,181 | ₩40,543 | ₩39,550 | ₩39,845 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,824 | ₩41,213 | ₩40,100 | ₩40,476 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩41,093 | ₩41,388 | ₩40,502 | ₩40,704 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩41,052 | ₩41,523 | ₩40,315 | ₩40,784 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,870 | ₩42,025 | ₩40,717 | ₩40,891 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,388 | ₩42,085 | ₩40,965 | ₩41,388 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,899 | ₩41,267 | ₩39,886 | ₩40,650 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩39,993 | ₩40,556 | ₩39,738 | ₩39,966 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,954 | ₩39,604 | ₩37,860 | ₩39,550 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,874 | ₩38,189 | ₩37,485 | ₩37,860 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,222 | ₩38,449 | ₩37,834 | ₩37,847 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,251 | ₩37,968 | ₩36,130 | ₩37,914 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,144 | ₩36,573 | ₩35,513 | ₩36,439 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,889 | ₩36,157 | ₩34,950 | ₩35,808 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,661 | ₩36,747 | ₩35,527 | ₩35,969 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,488 | ₩34,896 | ₩33,488 | ₩34,762 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,287 | ₩33,824 | ₩33,126 | ₩33,636 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,946 | ₩33,502 | ₩31,772 | ₩33,193 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,477 | ₩32,610 | ₩31,369 | ₩32,523 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,773 | ₩31,456 | ₩29,706 | ₩31,262 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,350 | ₩30,363 | ₩29,720 | ₩29,961 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,149 | ₩30,430 | ₩29,787 | ₩29,907 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,310 | ₩30,954 | ₩30,162 | ₩30,430 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,176 | ₩31,000 | ₩30,135 | ₩30,565 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩29,009 | ₩30,182 | ₩28,700 | ₩30,082 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,760 | ₩30,028 | ₩29,297 | ₩29,411 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,679 | ₩29,881 | ₩29,076 | ₩29,679 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,928 | ₩29,854 | ₩28,848 | ₩29,746 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,934 | ₩30,216 | ₩28,888 | ₩29,130 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,270 | ₩30,404 | ₩29,666 | ₩29,988 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,290 | ₩30,135 | ₩29,290 | ₩29,814 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩29,022 | ₩29,465 | ₩28,647 | ₩28,781 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,720 | ₩30,149 | ₩28,526 | ₩28,727 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,894 | ₩30,189 | ₩29,518 | ₩30,176 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,666 | ₩30,202 | ₩29,170 | ₩29,746 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,438 | ₩30,152 | ₩28,499 | ₩29,827 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,639 | ₩30,176 | ₩29,089 | ₩29,586 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,628 | ₩35,379 | ₩33,984 | ₩35,352 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,193 | ₩35,339 | ₩32,697 | ₩35,259 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,362 | ₩34,212 | ₩31,195 | ₩32,737 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,118 | ₩28,741 | ₩27,118 | ₩28,633 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,239 | ₩27,882 | ₩26,823 | ₩27,748 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,547 | ₩27,963 | ₩27,292 | ₩27,668 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,373 | ₩27,560 | ₩26,957 | ₩27,480 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩28,070 | ₩28,459 | ₩27,118 | ₩27,145 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,942 | ₩29,002 | ₩27,788 | ₩27,842 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,727 | ₩29,545 | ₩28,640 | ₩29,049 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩29,022 | ₩29,344 | ₩28,459 | ₩28,714 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,633 | ₩29,559 | ₩28,620 | ₩29,304 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,915 | ₩29,036 | ₩28,539 | ₩28,714 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,687 | ₩29,331 | ₩28,372 | ₩28,928 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,344 | ₩29,867 | ₩27,882 | ₩28,311 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,143 | ₩29,505 | ₩28,446 | ₩29,358 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,969 | ₩29,344 | ₩28,969 | ₩29,063 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,237 | ₩29,418 | ₩28,700 | ₩28,727 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,526 | ₩29,465 | ₩28,365 | ₩29,250 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,928 | ₩29,183 | ₩28,110 | ₩28,124 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,754 | ₩29,666 | ₩28,653 | ₩29,250 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,861 | ₩29,009 | ₩28,177 | ₩28,365 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,204 | ₩29,297 | ₩28,070 | ₩28,714 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,379 | ₩28,687 | ₩28,298 | ₩28,325 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,231 | ₩28,633 | ₩28,137 | ₩28,633 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,285 | ₩28,486 | ₩28,097 | ₩28,298 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,459 | ₩28,727 | ₩28,023 | ₩28,204 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,191 | ₩28,781 | ₩27,990 | ₩28,593 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,499 | ₩28,674 | ₩27,976 | ₩28,177 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,888 | ₩29,358 | ₩28,432 | ₩28,593 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,311 | ₩29,257 | ₩28,003 | ₩28,580 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,775 | ₩28,151 | ₩27,695 | ₩28,030 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,620 | ₩28,835 | ₩27,949 | ₩28,486 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,547 | ₩28,714 | ₩27,265 | ₩28,566 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩28,030 | ₩28,258 | ₩27,225 | ₩27,265 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,654 | ₩28,258 | ₩27,145 | ₩27,990 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,083 | ₩28,446 | ₩27,909 | ₩28,097 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,164 | ₩28,191 | ₩27,762 | ₩28,177 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,775 | ₩28,385 | ₩27,775 | ₩28,057 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,639 | ₩29,706 | ₩27,923 | ₩27,990 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,754 | ₩29,545 | ₩28,526 | ₩29,545 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,607 | ₩29,056 | ₩28,385 | ₩28,861 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,821 | ₩29,116 | ₩28,177 | ₩28,580 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,317 | ₩29,599 | ₩28,620 | ₩28,620 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,639 | ₩29,713 | ₩29,210 | ₩29,317 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,518 | ₩29,814 | ₩29,518 | ₩29,559 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,961 | ₩30,055 | ₩29,586 | ₩29,679 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,666 | ₩30,055 | ₩29,317 | ₩29,827 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,814 | ₩29,995 | ₩29,425 | ₩29,666 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,176 | ₩30,565 | ₩29,720 | ₩29,881 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,666 | ₩30,337 | ₩29,485 | ₩30,068 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,237 | ₩29,934 | ₩29,123 | ₩29,572 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,794 | ₩29,143 | ₩28,580 | ₩28,969 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,928 | ₩29,411 | ₩28,653 | ₩29,290 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,425 | ₩30,015 | ₩28,660 | ₩29,009 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩31,034 | ₩31,114 | ₩30,156 | ₩30,457 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,182 | ₩31,528 | ₩30,937 | ₩31,141 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,216 | ₩31,430 | ₩30,209 | ₩31,356 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩29,049 | ₩30,350 | ₩29,049 | ₩30,310 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,250 | ₩29,425 | ₩28,734 | ₩29,277 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,183 | ₩29,411 | ₩28,835 | ₩29,103 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,505 | ₩29,666 | ₩29,063 | ₩29,089 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,928 | ₩29,539 | ₩28,821 | ₩29,505 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,955 | ₩28,995 | ₩28,593 | ₩28,727 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,405 | ₩28,754 | ₩28,265 | ₩28,700 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,566 | ₩28,781 | ₩28,446 | ₩28,714 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,861 | ₩29,002 | ₩28,553 | ₩28,633 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,896 | ₩28,969 | ₩27,587 | ₩28,915 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,855 | ₩28,258 | ₩27,654 | ₩27,829 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,158 | ₩27,869 | ₩26,514 | ₩27,641 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,842 | ₩27,936 | ₩26,950 | ₩26,970 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,930 | ₩27,440 | ₩26,823 | ₩27,306 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,964 | ₩27,064 | ₩25,522 | ₩26,783 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,528 | ₩26,809 | ₩25,616 | ₩26,166 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,346 | ₩27,473 | ₩26,742 | ₩26,769 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,177 | ₩28,365 | ₩27,373 | ₩27,426 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,285 | ₩28,915 | ₩28,184 | ₩28,539 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩29,076 | ₩29,076 | ₩28,124 | ₩28,177 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,679 | ₩29,679 | ₩28,928 | ₩28,942 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,492 | ₩29,599 | ₩28,674 | ₩29,358 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,639 | ₩29,840 | ₩28,821 | ₩29,679 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,881 | ₩30,042 | ₩29,619 | ₩29,733 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,095 | ₩30,122 | ₩29,565 | ₩29,814 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,752 | ₩30,866 | ₩29,934 | ₩30,471 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,436 | ₩32,093 | ₩30,531 | ₩30,793 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,344 | ₩29,746 | ₩29,284 | ₩29,586 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,612 | ₩30,042 | ₩28,861 | ₩29,478 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,653 | ₩29,854 | ₩29,344 | ₩29,626 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,384 | ₩29,653 | ₩29,264 | ₩29,639 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,371 | ₩29,465 | ₩28,995 | ₩29,143 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,754 | ₩29,311 | ₩28,325 | ₩28,915 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,733 | ₩30,008 | ₩28,613 | ₩28,674 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,586 | ₩30,149 | ₩29,036 | ₩29,746 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,197 | ₩29,720 | ₩28,835 | ₩29,639 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩29,022 | ₩29,089 | ₩28,472 | ₩28,835 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,498 | ₩29,693 | ₩28,982 | ₩29,103 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,384 | ₩29,706 | ₩28,922 | ₩29,398 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,976 | ₩29,156 | ₩27,949 | ₩29,103 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,553 | ₩28,982 | ₩28,325 | ₩28,405 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,156 | ₩29,331 | ₩28,016 | ₩28,057 | -3.77% | 70.4만 |
|---|