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 | ₩37,046 | ₩37,287 | ₩36,330 | ₩37,100 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,698 | ₩37,287 | ₩36,391 | ₩36,939 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,287 | ₩37,475 | ₩36,792 | ₩37,006 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,287 | ₩37,943 | ₩37,234 | ₩37,702 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,197 | ₩38,666 | ₩36,899 | ₩36,913 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,622 | ₩38,238 | ₩37,354 | ₩38,144 | +1.39% | 151.1만 |
| 2026.10.01 | ₩35,976 | ₩37,307 | ₩35,614 | ₩37,194 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,123 | ₩36,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,882 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,695 | ₩36,136 | ₩35,052 | ₩36,069 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,842 | ₩36,444 | ₩34,932 | ₩35,414 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,494 | ₩36,759 | ₩35,393 | ₩36,109 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,855 | ₩36,150 | ₩34,784 | ₩35,266 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,270 | ₩37,481 | ₩36,096 | ₩36,551 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,069 | ₩36,565 | ₩35,869 | ₩36,457 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,257 | ₩36,364 | ₩35,534 | ₩36,083 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,377 | ₩36,585 | ₩35,266 | ₩35,695 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,306 | ₩36,926 | ₩34,945 | ₩36,377 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,865 | ₩35,400 | ₩34,370 | ₩34,945 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩36,016 | ₩36,297 | ₩34,925 | ₩35,226 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩35,989 | ₩36,404 | ₩35,588 | ₩35,936 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,628 | ₩36,986 | ₩35,226 | ₩36,872 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩34,932 | ₩35,755 | ₩34,771 | ₩35,293 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,109 | ₩36,538 | ₩35,119 | ₩35,146 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,027 | ₩39,609 | ₩37,896 | ₩37,983 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,224 | ₩38,813 | ₩37,836 | ₩38,599 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,899 | ₩38,612 | ₩36,725 | ₩38,211 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,287 | ₩38,077 | ₩36,906 | ₩37,060 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,060 | ₩37,649 | ₩36,605 | ₩36,953 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩38,974 | ₩38,974 | ₩37,675 | ₩37,702 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,496 | ₩39,496 | ₩38,251 | ₩38,412 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,174 | ₩39,556 | ₩38,826 | ₩39,201 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,067 | ₩39,067 | ₩38,290 | ₩39,027 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,448 | ₩38,974 | ₩37,448 | ₩38,840 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,180 | ₩38,291 | ₩36,859 | ₩37,207 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩36,939 | ₩37,428 | ₩36,511 | ₩36,805 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,176 | ₩36,752 | ₩35,976 | ₩36,511 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,301 | ₩37,472 | ₩35,998 | ₩36,217 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,354 | ₩38,037 | ₩36,872 | ₩37,167 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩37,930 | ₩37,930 | ₩37,087 | ₩37,461 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,171 | ₩38,358 | ₩37,530 | ₩38,211 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,649 | ₩38,412 | ₩37,649 | ₩37,916 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,649 | ₩37,796 | ₩36,926 | ₩37,528 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,180 | ₩37,608 | ₩36,872 | ₩36,979 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,251 | ₩38,955 | ₩37,006 | ₩37,113 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,706 | ₩38,706 | ₩37,354 | ₩38,010 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩37,970 | ₩38,585 | ₩37,776 | ₩38,211 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,452 | ₩39,194 | ₩38,224 | ₩38,492 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,903 | ₩39,897 | ₩37,796 | ₩39,121 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,077 | ₩39,281 | ₩36,939 | ₩37,341 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,563 | ₩39,783 | ₩36,464 | ₩37,756 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩40,928 | ₩41,423 | ₩40,325 | ₩40,687 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩39,991 | ₩41,075 | ₩39,643 | ₩40,325 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,773 | ₩40,379 | ₩38,693 | ₩40,245 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,335 | ₩40,078 | ₩38,291 | ₩39,014 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩40,004 | ₩40,339 | ₩39,148 | ₩39,402 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,138 | ₩40,526 | ₩39,184 | ₩39,576 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,536 | ₩40,352 | ₩39,442 | ₩40,018 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,759 | ₩39,629 | ₩38,425 | ₩39,415 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,188 | ₩39,482 | ₩38,010 | ₩38,144 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,608 | ₩39,201 | ₩37,428 | ₩39,188 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,876 | ₩38,452 | ₩37,608 | ₩37,997 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,308 | ₩39,462 | ₩37,568 | ₩38,264 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,643 | ₩40,098 | ₩38,960 | ₩39,415 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,693 | ₩39,830 | ₩38,652 | ₩38,786 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩38,920 | ₩39,174 | ₩38,626 | ₩38,893 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩36,953 | ₩39,168 | ₩36,913 | ₩38,867 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,123 | ₩36,872 | ₩35,268 | ₩36,859 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩34,972 | ₩36,337 | ₩34,470 | ₩36,324 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,557 | ₩35,414 | ₩34,209 | ₩35,159 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,176 | ₩36,243 | ₩34,263 | ₩34,329 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,324 | ₩37,074 | ₩36,150 | ₩36,377 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,631 | ₩36,779 | ₩36,150 | ₩36,712 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩36,953 | ₩37,394 | ₩36,479 | ₩36,739 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,698 | ₩37,287 | ₩36,297 | ₩36,846 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,742 | ₩38,003 | ₩36,913 | ₩37,060 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,863 | ₩38,358 | ₩36,926 | ₩36,979 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,247 | ₩38,532 | ₩36,966 | ₩37,916 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,729 | ₩38,238 | ₩36,979 | ₩37,890 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩37,943 | ₩38,719 | ₩37,220 | ₩37,876 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,241 | ₩39,951 | ₩38,010 | ₩38,130 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,027 | ₩39,563 | ₩38,746 | ₩38,907 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,084 | ₩40,426 | ₩39,643 | ₩40,272 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,429 | ₩39,870 | ₩38,652 | ₩39,817 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,264 | ₩39,161 | ₩37,635 | ₩39,148 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,559 | ₩39,241 | ₩37,635 | ₩38,077 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩39,910 | ₩40,339 | ₩37,368 | ₩38,987 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩39,964 | ₩40,111 | ₩39,255 | ₩39,522 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,861 | ₩41,798 | ₩39,148 | ₩39,496 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩40,928 | ₩41,436 | ₩40,178 | ₩41,115 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,146 | ₩42,166 | ₩40,125 | ₩41,249 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩39,937 | ₩42,413 | ₩39,870 | ₩42,346 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,809 | ₩39,563 | ₩37,515 | ₩39,563 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,765 | ₩37,836 | ₩36,176 | ₩37,809 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,431 | ₩36,792 | ₩36,016 | ₩36,230 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩37,006 | ₩37,006 | ₩36,337 | ₩36,431 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩35,976 | ₩36,457 | ₩35,795 | ₩36,002 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,811 | ₩35,748 | ₩34,624 | ₩35,654 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,263 | ₩34,624 | ₩33,928 | ₩34,490 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,490 | ₩34,831 | ₩33,927 | ₩34,343 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩34,022 | ₩34,249 | ₩33,781 | ₩34,222 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩33,968 | ₩34,805 | ₩33,674 | ₩34,423 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,276 | ₩34,611 | ₩33,774 | ₩33,821 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,119 | ₩35,628 | ₩34,570 | ₩34,744 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,373 | ₩35,534 | ₩34,490 | ₩34,570 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,056 | ₩36,056 | ₩34,865 | ₩35,213 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,337 | ₩36,926 | ₩36,083 | ₩36,136 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,176 | ₩36,966 | ₩35,748 | ₩36,404 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,337 | ₩36,685 | ₩35,775 | ₩35,962 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,748 | ₩36,324 | ₩35,052 | ₩35,962 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,224 | ₩38,318 | ₩37,368 | ₩38,104 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,434 | ₩38,773 | ₩37,247 | ₩37,528 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,752 | ₩38,385 | ₩35,668 | ₩37,354 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,700 | ₩41,242 | ₩39,496 | ₩41,182 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩39,951 | ₩40,807 | ₩39,830 | ₩40,553 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,098 | ₩40,459 | ₩39,469 | ₩39,763 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,740 | ₩41,128 | ₩40,018 | ₩40,392 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩41,008 | ₩41,302 | ₩40,419 | ₩40,620 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩40,968 | ₩41,438 | ₩40,232 | ₩40,700 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,784 | ₩41,938 | ₩40,633 | ₩40,807 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,302 | ₩41,998 | ₩40,881 | ₩41,302 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,817 | ₩41,182 | ₩39,803 | ₩40,566 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩39,910 | ₩40,473 | ₩39,656 | ₩39,884 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,876 | ₩39,522 | ₩37,782 | ₩39,469 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,796 | ₩38,110 | ₩37,408 | ₩37,782 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,144 | ₩38,370 | ₩37,756 | ₩37,769 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,176 | ₩37,890 | ₩36,056 | ₩37,836 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,069 | ₩36,498 | ₩35,440 | ₩36,364 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,815 | ₩36,083 | ₩34,878 | ₩35,735 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,588 | ₩36,672 | ₩35,454 | ₩35,895 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,419 | ₩34,825 | ₩33,419 | ₩34,691 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,219 | ₩33,754 | ₩33,058 | ₩33,567 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,880 | ₩33,433 | ₩31,706 | ₩33,125 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,412 | ₩32,543 | ₩31,305 | ₩32,456 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,712 | ₩31,392 | ₩29,645 | ₩31,198 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,288 | ₩30,301 | ₩29,659 | ₩29,899 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,087 | ₩30,368 | ₩29,725 | ₩29,846 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,247 | ₩30,890 | ₩30,100 | ₩30,368 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,114 | ₩30,937 | ₩30,073 | ₩30,502 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩28,949 | ₩30,120 | ₩28,641 | ₩30,020 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,699 | ₩29,966 | ₩29,237 | ₩29,351 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,618 | ₩29,819 | ₩29,016 | ₩29,618 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,869 | ₩29,792 | ₩28,789 | ₩29,685 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,873 | ₩30,154 | ₩28,829 | ₩29,070 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,207 | ₩30,341 | ₩29,605 | ₩29,926 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,230 | ₩30,073 | ₩29,230 | ₩29,752 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩28,963 | ₩29,404 | ₩28,588 | ₩28,722 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,659 | ₩30,087 | ₩28,467 | ₩28,668 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,832 | ₩30,127 | ₩29,458 | ₩30,114 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,605 | ₩30,140 | ₩29,110 | ₩29,685 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,377 | ₩30,089 | ₩28,441 | ₩29,766 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,578 | ₩30,114 | ₩29,029 | ₩29,525 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,557 | ₩35,306 | ₩33,915 | ₩35,280 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,125 | ₩35,266 | ₩32,630 | ₩35,186 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,295 | ₩34,142 | ₩31,131 | ₩32,670 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,062 | ₩28,681 | ₩27,062 | ₩28,574 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,182 | ₩27,825 | ₩26,768 | ₩27,691 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,490 | ₩27,905 | ₩27,236 | ₩27,611 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,316 | ₩27,504 | ₩26,901 | ₩27,423 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩28,012 | ₩28,400 | ₩27,062 | ₩27,089 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,882 | ₩28,942 | ₩27,731 | ₩27,785 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,668 | ₩29,485 | ₩28,581 | ₩28,989 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩28,963 | ₩29,284 | ₩28,400 | ₩28,655 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,574 | ₩29,498 | ₩28,561 | ₩29,244 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,855 | ₩28,976 | ₩28,481 | ₩28,655 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,628 | ₩29,270 | ₩28,313 | ₩28,869 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,284 | ₩29,806 | ₩27,825 | ₩28,253 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,083 | ₩29,444 | ₩28,387 | ₩29,297 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,909 | ₩29,284 | ₩28,909 | ₩29,003 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,177 | ₩29,357 | ₩28,641 | ₩28,668 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,467 | ₩29,404 | ₩28,307 | ₩29,190 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,869 | ₩29,123 | ₩28,052 | ₩28,066 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,695 | ₩29,605 | ₩28,594 | ₩29,190 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,802 | ₩28,949 | ₩28,119 | ₩28,307 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,146 | ₩29,237 | ₩28,012 | ₩28,655 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,320 | ₩28,628 | ₩28,240 | ₩28,267 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,173 | ₩28,574 | ₩28,079 | ₩28,574 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,226 | ₩28,427 | ₩28,039 | ₩28,240 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,400 | ₩28,668 | ₩27,965 | ₩28,146 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,133 | ₩28,722 | ₩27,932 | ₩28,534 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,441 | ₩28,615 | ₩27,919 | ₩28,119 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,829 | ₩29,297 | ₩28,374 | ₩28,534 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,253 | ₩29,197 | ₩27,945 | ₩28,521 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,718 | ₩28,093 | ₩27,638 | ₩27,972 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,561 | ₩28,775 | ₩27,892 | ₩28,427 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,490 | ₩28,655 | ₩27,209 | ₩28,507 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩27,972 | ₩28,200 | ₩27,169 | ₩27,209 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,597 | ₩28,200 | ₩27,089 | ₩27,932 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,026 | ₩28,387 | ₩27,852 | ₩28,039 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,106 | ₩28,133 | ₩27,704 | ₩28,119 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,718 | ₩28,327 | ₩27,718 | ₩27,999 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,578 | ₩29,645 | ₩27,865 | ₩27,932 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,695 | ₩29,485 | ₩28,467 | ₩29,485 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,548 | ₩28,996 | ₩28,327 | ₩28,802 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,762 | ₩29,056 | ₩28,119 | ₩28,521 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,257 | ₩29,538 | ₩28,561 | ₩28,561 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,578 | ₩29,652 | ₩29,150 | ₩29,257 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,458 | ₩29,752 | ₩29,458 | ₩29,498 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,899 | ₩29,993 | ₩29,525 | ₩29,618 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,605 | ₩29,993 | ₩29,257 | ₩29,766 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,752 | ₩29,933 | ₩29,364 | ₩29,605 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,114 | ₩30,502 | ₩29,659 | ₩29,819 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,605 | ₩30,274 | ₩29,424 | ₩30,006 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,177 | ₩29,873 | ₩29,063 | ₩29,511 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,735 | ₩29,083 | ₩28,521 | ₩28,909 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,869 | ₩29,351 | ₩28,594 | ₩29,230 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,364 | ₩29,953 | ₩28,601 | ₩28,949 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩30,970 | ₩31,050 | ₩30,093 | ₩30,395 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,117 | ₩31,463 | ₩30,874 | ₩31,077 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,154 | ₩31,365 | ₩30,147 | ₩31,291 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩28,989 | ₩30,288 | ₩28,989 | ₩30,247 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,190 | ₩29,364 | ₩28,675 | ₩29,217 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,123 | ₩29,351 | ₩28,775 | ₩29,043 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,444 | ₩29,605 | ₩29,003 | ₩29,029 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,869 | ₩29,478 | ₩28,762 | ₩29,444 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,896 | ₩28,936 | ₩28,534 | ₩28,668 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,347 | ₩28,695 | ₩28,206 | ₩28,641 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,507 | ₩28,722 | ₩28,387 | ₩28,655 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,802 | ₩28,942 | ₩28,494 | ₩28,574 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,838 | ₩28,909 | ₩27,530 | ₩28,855 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,798 | ₩28,200 | ₩27,597 | ₩27,771 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,102 | ₩27,812 | ₩26,460 | ₩27,584 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,785 | ₩27,878 | ₩26,895 | ₩26,915 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,875 | ₩27,383 | ₩26,768 | ₩27,249 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,911 | ₩27,009 | ₩25,469 | ₩26,727 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,473 | ₩26,754 | ₩25,563 | ₩26,112 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,290 | ₩27,417 | ₩26,687 | ₩26,714 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,119 | ₩28,307 | ₩27,316 | ₩27,370 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,226 | ₩28,855 | ₩28,126 | ₩28,481 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩29,016 | ₩29,016 | ₩28,066 | ₩28,119 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,618 | ₩29,618 | ₩28,869 | ₩28,882 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,431 | ₩29,538 | ₩28,615 | ₩29,297 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,578 | ₩29,779 | ₩28,762 | ₩29,618 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,819 | ₩29,980 | ₩29,558 | ₩29,672 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,033 | ₩30,060 | ₩29,505 | ₩29,752 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,689 | ₩30,803 | ₩29,873 | ₩30,408 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,372 | ₩32,027 | ₩30,468 | ₩30,729 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,284 | ₩29,685 | ₩29,224 | ₩29,525 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,551 | ₩29,980 | ₩28,802 | ₩29,418 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,592 | ₩29,792 | ₩29,284 | ₩29,565 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,324 | ₩29,592 | ₩29,203 | ₩29,578 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,311 | ₩29,404 | ₩28,936 | ₩29,083 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,695 | ₩29,250 | ₩28,267 | ₩28,855 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,672 | ₩29,946 | ₩28,554 | ₩28,615 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,525 | ₩30,087 | ₩28,976 | ₩29,685 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,137 | ₩29,659 | ₩28,775 | ₩29,578 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩28,963 | ₩29,029 | ₩28,414 | ₩28,775 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,438 | ₩29,632 | ₩28,922 | ₩29,043 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,324 | ₩29,645 | ₩28,862 | ₩29,337 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,919 | ₩29,096 | ₩27,892 | ₩29,043 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,494 | ₩28,922 | ₩28,267 | ₩28,347 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,096 | ₩29,270 | ₩27,959 | ₩27,999 | -3.77% | 70.4만 |
|---|