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 | ₩37,057 | ₩37,298 | ₩36,341 | ₩37,111 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,709 | ₩37,298 | ₩36,401 | ₩36,950 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,298 | ₩37,486 | ₩36,803 | ₩37,017 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,298 | ₩37,954 | ₩37,245 | ₩37,713 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,209 | ₩38,677 | ₩36,910 | ₩36,924 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,633 | ₩38,249 | ₩37,365 | ₩38,155 | +1.39% | 151.1만 |
| 2026.10.01 | ₩35,986 | ₩37,318 | ₩35,625 | ₩37,205 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,134 | ₩36,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,893 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,705 | ₩36,147 | ₩35,063 | ₩36,080 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,853 | ₩36,455 | ₩34,942 | ₩35,424 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,504 | ₩36,770 | ₩35,404 | ₩36,120 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,866 | ₩36,160 | ₩34,795 | ₩35,277 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,281 | ₩37,493 | ₩36,107 | ₩36,562 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,080 | ₩36,575 | ₩35,879 | ₩36,468 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,268 | ₩36,375 | ₩35,545 | ₩36,094 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,388 | ₩36,596 | ₩35,277 | ₩35,705 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,317 | ₩36,937 | ₩34,956 | ₩36,388 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,875 | ₩35,411 | ₩34,380 | ₩34,956 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩36,027 | ₩36,308 | ₩34,935 | ₩35,237 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩36,000 | ₩36,415 | ₩35,598 | ₩35,946 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,638 | ₩36,997 | ₩35,237 | ₩36,883 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩34,942 | ₩35,766 | ₩34,782 | ₩35,304 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,120 | ₩36,549 | ₩35,130 | ₩35,156 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,039 | ₩39,621 | ₩37,908 | ₩37,995 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,236 | ₩38,825 | ₩37,847 | ₩38,610 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,910 | ₩38,624 | ₩36,736 | ₩38,222 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,298 | ₩38,088 | ₩36,917 | ₩37,071 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,071 | ₩37,660 | ₩36,616 | ₩36,964 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩38,985 | ₩38,985 | ₩37,687 | ₩37,713 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,507 | ₩39,507 | ₩38,262 | ₩38,423 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,186 | ₩39,568 | ₩38,838 | ₩39,213 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,079 | ₩39,079 | ₩38,301 | ₩39,039 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,459 | ₩38,985 | ₩37,459 | ₩38,851 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,191 | ₩38,302 | ₩36,870 | ₩37,218 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩36,950 | ₩37,439 | ₩36,522 | ₩36,816 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,187 | ₩36,763 | ₩35,986 | ₩36,522 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,312 | ₩37,483 | ₩36,009 | ₩36,227 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,365 | ₩38,048 | ₩36,883 | ₩37,178 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩37,941 | ₩37,941 | ₩37,098 | ₩37,472 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,182 | ₩38,369 | ₩37,541 | ₩38,222 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,660 | ₩38,423 | ₩37,660 | ₩37,928 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,660 | ₩37,807 | ₩36,937 | ₩37,539 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,191 | ₩37,620 | ₩36,883 | ₩36,990 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,262 | ₩38,967 | ₩37,017 | ₩37,124 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,718 | ₩38,718 | ₩37,365 | ₩38,021 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩37,981 | ₩38,597 | ₩37,787 | ₩38,222 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,463 | ₩39,206 | ₩38,236 | ₩38,503 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,914 | ₩39,909 | ₩37,807 | ₩39,133 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,088 | ₩39,293 | ₩36,950 | ₩37,352 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,574 | ₩39,795 | ₩36,475 | ₩37,767 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩40,940 | ₩41,435 | ₩40,337 | ₩40,699 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩40,003 | ₩41,087 | ₩39,655 | ₩40,337 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,784 | ₩40,391 | ₩38,704 | ₩40,257 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,347 | ₩40,090 | ₩38,302 | ₩39,025 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩40,016 | ₩40,351 | ₩39,159 | ₩39,414 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,150 | ₩40,538 | ₩39,195 | ₩39,588 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,548 | ₩40,364 | ₩39,454 | ₩40,030 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,771 | ₩39,641 | ₩38,436 | ₩39,427 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,199 | ₩39,494 | ₩38,021 | ₩38,155 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,620 | ₩39,213 | ₩37,439 | ₩39,199 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,887 | ₩38,463 | ₩37,620 | ₩38,008 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,320 | ₩39,474 | ₩37,580 | ₩38,276 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,655 | ₩40,110 | ₩38,972 | ₩39,427 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,704 | ₩39,842 | ₩38,664 | ₩38,798 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩38,932 | ₩39,186 | ₩38,637 | ₩38,905 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩36,964 | ₩39,179 | ₩36,924 | ₩38,878 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,134 | ₩36,883 | ₩35,278 | ₩36,870 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩34,982 | ₩36,348 | ₩34,480 | ₩36,334 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,567 | ₩35,424 | ₩34,219 | ₩35,170 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,187 | ₩36,254 | ₩34,273 | ₩34,340 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,334 | ₩37,086 | ₩36,160 | ₩36,388 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,642 | ₩36,790 | ₩36,160 | ₩36,723 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩36,964 | ₩37,406 | ₩36,490 | ₩36,750 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,709 | ₩37,298 | ₩36,308 | ₩36,857 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,754 | ₩38,015 | ₩36,924 | ₩37,071 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,874 | ₩38,369 | ₩36,937 | ₩36,990 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,258 | ₩38,543 | ₩36,977 | ₩37,928 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,740 | ₩38,249 | ₩36,990 | ₩37,901 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩37,954 | ₩38,731 | ₩37,231 | ₩37,887 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,253 | ₩39,963 | ₩38,021 | ₩38,142 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,039 | ₩39,574 | ₩38,758 | ₩38,918 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,096 | ₩40,438 | ₩39,655 | ₩40,284 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,440 | ₩39,882 | ₩38,664 | ₩39,829 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,276 | ₩39,173 | ₩37,646 | ₩39,159 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,570 | ₩39,253 | ₩37,646 | ₩38,088 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩39,922 | ₩40,351 | ₩37,379 | ₩38,999 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩39,976 | ₩40,123 | ₩39,266 | ₩39,534 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,873 | ₩41,810 | ₩39,159 | ₩39,507 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩40,940 | ₩41,449 | ₩40,190 | ₩41,127 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,158 | ₩42,178 | ₩40,137 | ₩41,261 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩39,949 | ₩42,426 | ₩39,882 | ₩42,359 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,821 | ₩39,574 | ₩37,526 | ₩39,574 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,776 | ₩37,847 | ₩36,187 | ₩37,821 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,442 | ₩36,803 | ₩36,027 | ₩36,241 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩37,017 | ₩37,017 | ₩36,348 | ₩36,442 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩35,986 | ₩36,468 | ₩35,806 | ₩36,013 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,822 | ₩35,759 | ₩34,634 | ₩35,665 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,273 | ₩34,634 | ₩33,938 | ₩34,500 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,500 | ₩34,842 | ₩33,937 | ₩34,353 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩34,032 | ₩34,259 | ₩33,791 | ₩34,233 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩33,978 | ₩34,815 | ₩33,684 | ₩34,433 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,286 | ₩34,621 | ₩33,784 | ₩33,831 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,130 | ₩35,638 | ₩34,581 | ₩34,755 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,384 | ₩35,545 | ₩34,500 | ₩34,581 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,067 | ₩36,067 | ₩34,875 | ₩35,223 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,348 | ₩36,937 | ₩36,094 | ₩36,147 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,187 | ₩36,977 | ₩35,759 | ₩36,415 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,348 | ₩36,696 | ₩35,786 | ₩35,973 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,759 | ₩36,334 | ₩35,063 | ₩35,973 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,236 | ₩38,329 | ₩37,379 | ₩38,115 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,446 | ₩38,784 | ₩37,258 | ₩37,539 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,763 | ₩38,396 | ₩35,678 | ₩37,365 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,712 | ₩41,255 | ₩39,507 | ₩41,194 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩39,963 | ₩40,819 | ₩39,842 | ₩40,565 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,110 | ₩40,471 | ₩39,481 | ₩39,775 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,752 | ₩41,141 | ₩40,030 | ₩40,404 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩41,020 | ₩41,315 | ₩40,431 | ₩40,632 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩40,980 | ₩41,450 | ₩40,244 | ₩40,712 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,797 | ₩41,951 | ₩40,645 | ₩40,819 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,315 | ₩42,011 | ₩40,893 | ₩41,315 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,829 | ₩41,194 | ₩39,815 | ₩40,578 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩39,922 | ₩40,485 | ₩39,668 | ₩39,896 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,887 | ₩39,534 | ₩37,794 | ₩39,481 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,807 | ₩38,122 | ₩37,419 | ₩37,794 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,155 | ₩38,381 | ₩37,767 | ₩37,780 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,187 | ₩37,901 | ₩36,067 | ₩37,847 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,080 | ₩36,509 | ₩35,451 | ₩36,375 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,826 | ₩36,094 | ₩34,889 | ₩35,745 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,598 | ₩36,683 | ₩35,464 | ₩35,906 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,429 | ₩34,835 | ₩33,429 | ₩34,701 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,229 | ₩33,764 | ₩33,068 | ₩33,577 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,890 | ₩33,443 | ₩31,716 | ₩33,135 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,421 | ₩32,552 | ₩31,314 | ₩32,465 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,721 | ₩31,401 | ₩29,654 | ₩31,207 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,297 | ₩30,310 | ₩29,667 | ₩29,908 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,096 | ₩30,377 | ₩29,734 | ₩29,855 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,256 | ₩30,899 | ₩30,109 | ₩30,377 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,123 | ₩30,946 | ₩30,082 | ₩30,511 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩28,958 | ₩30,129 | ₩28,650 | ₩30,029 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,708 | ₩29,975 | ₩29,246 | ₩29,359 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,627 | ₩29,828 | ₩29,025 | ₩29,627 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,877 | ₩29,801 | ₩28,797 | ₩29,694 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,882 | ₩30,163 | ₩28,837 | ₩29,078 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,216 | ₩30,350 | ₩29,614 | ₩29,935 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,239 | ₩30,082 | ₩29,239 | ₩29,761 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩28,971 | ₩29,413 | ₩28,596 | ₩28,730 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,667 | ₩30,096 | ₩28,476 | ₩28,677 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,841 | ₩30,136 | ₩29,467 | ₩30,123 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,614 | ₩30,149 | ₩29,118 | ₩29,694 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,386 | ₩30,098 | ₩28,449 | ₩29,774 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,587 | ₩30,123 | ₩29,038 | ₩29,533 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,567 | ₩35,317 | ₩33,925 | ₩35,290 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,135 | ₩35,277 | ₩32,639 | ₩35,197 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,305 | ₩34,152 | ₩31,140 | ₩32,680 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,070 | ₩28,690 | ₩27,070 | ₩28,583 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,191 | ₩27,833 | ₩26,776 | ₩27,699 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,499 | ₩27,914 | ₩27,244 | ₩27,619 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,324 | ₩27,512 | ₩26,909 | ₩27,432 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩28,021 | ₩28,409 | ₩27,070 | ₩27,097 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,891 | ₩28,951 | ₩27,740 | ₩27,793 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,677 | ₩29,493 | ₩28,590 | ₩28,998 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩28,971 | ₩29,293 | ₩28,409 | ₩28,663 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,583 | ₩29,507 | ₩28,570 | ₩29,252 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,864 | ₩28,985 | ₩28,489 | ₩28,663 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,637 | ₩29,279 | ₩28,322 | ₩28,877 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,293 | ₩29,815 | ₩27,833 | ₩28,262 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,092 | ₩29,453 | ₩28,396 | ₩29,306 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,918 | ₩29,293 | ₩28,918 | ₩29,011 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,185 | ₩29,366 | ₩28,650 | ₩28,677 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,476 | ₩29,413 | ₩28,315 | ₩29,199 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,877 | ₩29,132 | ₩28,061 | ₩28,074 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,703 | ₩29,614 | ₩28,603 | ₩29,199 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,811 | ₩28,958 | ₩28,128 | ₩28,315 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,155 | ₩29,246 | ₩28,021 | ₩28,663 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,329 | ₩28,637 | ₩28,248 | ₩28,275 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,181 | ₩28,583 | ₩28,088 | ₩28,583 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,235 | ₩28,436 | ₩28,047 | ₩28,248 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,409 | ₩28,677 | ₩27,974 | ₩28,155 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,141 | ₩28,730 | ₩27,940 | ₩28,543 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,449 | ₩28,623 | ₩27,927 | ₩28,128 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,837 | ₩29,306 | ₩28,382 | ₩28,543 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,262 | ₩29,205 | ₩27,954 | ₩28,529 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,726 | ₩28,101 | ₩27,646 | ₩27,981 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,570 | ₩28,784 | ₩27,900 | ₩28,436 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,499 | ₩28,663 | ₩27,217 | ₩28,516 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩27,981 | ₩28,208 | ₩27,177 | ₩27,217 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,606 | ₩28,208 | ₩27,097 | ₩27,940 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,034 | ₩28,396 | ₩27,860 | ₩28,047 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,114 | ₩28,141 | ₩27,713 | ₩28,128 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,726 | ₩28,335 | ₩27,726 | ₩28,007 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,587 | ₩29,654 | ₩27,873 | ₩27,940 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,703 | ₩29,493 | ₩28,476 | ₩29,493 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,556 | ₩29,005 | ₩28,335 | ₩28,811 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,770 | ₩29,065 | ₩28,128 | ₩28,529 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,266 | ₩29,547 | ₩28,570 | ₩28,570 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,587 | ₩29,661 | ₩29,159 | ₩29,266 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,467 | ₩29,761 | ₩29,467 | ₩29,507 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,908 | ₩30,002 | ₩29,533 | ₩29,627 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,614 | ₩30,002 | ₩29,266 | ₩29,774 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,761 | ₩29,942 | ₩29,373 | ₩29,614 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,123 | ₩30,511 | ₩29,667 | ₩29,828 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,614 | ₩30,283 | ₩29,433 | ₩30,015 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,185 | ₩29,882 | ₩29,072 | ₩29,520 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,744 | ₩29,092 | ₩28,529 | ₩28,918 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,877 | ₩29,359 | ₩28,603 | ₩29,239 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,373 | ₩29,962 | ₩28,610 | ₩28,958 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩30,979 | ₩31,060 | ₩30,102 | ₩30,404 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,127 | ₩31,472 | ₩30,883 | ₩31,086 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,163 | ₩31,374 | ₩30,156 | ₩31,301 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩28,998 | ₩30,297 | ₩28,998 | ₩30,256 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,199 | ₩29,373 | ₩28,683 | ₩29,226 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,132 | ₩29,359 | ₩28,784 | ₩29,052 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,453 | ₩29,614 | ₩29,011 | ₩29,038 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,877 | ₩29,487 | ₩28,770 | ₩29,453 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,904 | ₩28,944 | ₩28,543 | ₩28,677 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,355 | ₩28,703 | ₩28,215 | ₩28,650 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,516 | ₩28,730 | ₩28,396 | ₩28,663 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,811 | ₩28,951 | ₩28,503 | ₩28,583 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,847 | ₩28,918 | ₩27,539 | ₩28,864 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,806 | ₩28,208 | ₩27,606 | ₩27,780 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,110 | ₩27,820 | ₩26,468 | ₩27,592 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,793 | ₩27,887 | ₩26,903 | ₩26,923 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,883 | ₩27,391 | ₩26,776 | ₩27,258 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,919 | ₩27,017 | ₩25,477 | ₩26,735 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,481 | ₩26,762 | ₩25,571 | ₩26,120 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,298 | ₩27,425 | ₩26,695 | ₩26,722 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,128 | ₩28,315 | ₩27,324 | ₩27,378 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,235 | ₩28,864 | ₩28,134 | ₩28,489 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩29,025 | ₩29,025 | ₩28,074 | ₩28,128 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,627 | ₩29,627 | ₩28,877 | ₩28,891 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,440 | ₩29,547 | ₩28,623 | ₩29,306 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,587 | ₩29,788 | ₩28,770 | ₩29,627 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,828 | ₩29,989 | ₩29,567 | ₩29,681 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,042 | ₩30,069 | ₩29,513 | ₩29,761 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,698 | ₩30,812 | ₩29,882 | ₩30,417 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,381 | ₩32,037 | ₩30,477 | ₩30,738 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,293 | ₩29,694 | ₩29,232 | ₩29,533 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,560 | ₩29,989 | ₩28,811 | ₩29,426 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,600 | ₩29,801 | ₩29,293 | ₩29,574 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,333 | ₩29,600 | ₩29,212 | ₩29,587 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,319 | ₩29,413 | ₩28,944 | ₩29,092 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,703 | ₩29,259 | ₩28,275 | ₩28,864 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,681 | ₩29,955 | ₩28,563 | ₩28,623 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,533 | ₩30,096 | ₩28,985 | ₩29,694 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,145 | ₩29,667 | ₩28,784 | ₩29,587 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩28,971 | ₩29,038 | ₩28,422 | ₩28,784 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,446 | ₩29,641 | ₩28,931 | ₩29,052 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,333 | ₩29,654 | ₩28,871 | ₩29,346 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,927 | ₩29,105 | ₩27,900 | ₩29,052 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,503 | ₩28,931 | ₩28,275 | ₩28,355 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,105 | ₩29,279 | ₩27,967 | ₩28,007 | -3.77% | 70.4만 |
|---|