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 | ₩37,121 | ₩37,362 | ₩36,403 | ₩37,174 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,772 | ₩37,362 | ₩36,464 | ₩37,014 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,362 | ₩37,550 | ₩36,866 | ₩37,081 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,362 | ₩38,019 | ₩37,309 | ₩37,778 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,274 | ₩38,744 | ₩36,973 | ₩36,987 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,697 | ₩38,314 | ₩37,429 | ₩38,220 | +1.39% | 151.1만 |
| 2026.10.01 | ₩36,048 | ₩37,382 | ₩35,686 | ₩37,268 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,195 | ₩36,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,954 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,766 | ₩36,209 | ₩35,123 | ₩36,142 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,914 | ₩36,517 | ₩35,002 | ₩35,485 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,565 | ₩36,832 | ₩35,465 | ₩36,182 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,927 | ₩36,222 | ₩34,854 | ₩35,337 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,343 | ₩37,557 | ₩36,169 | ₩36,625 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,142 | ₩36,638 | ₩35,941 | ₩36,531 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,330 | ₩36,437 | ₩35,605 | ₩36,155 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,450 | ₩36,658 | ₩35,337 | ₩35,766 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,377 | ₩37,000 | ₩35,015 | ₩36,450 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,935 | ₩35,471 | ₩34,439 | ₩35,015 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩36,088 | ₩36,370 | ₩34,995 | ₩35,297 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩36,061 | ₩36,477 | ₩35,659 | ₩36,008 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,699 | ₩37,060 | ₩35,297 | ₩36,946 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩35,002 | ₩35,827 | ₩34,841 | ₩35,364 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,182 | ₩36,611 | ₩35,190 | ₩35,216 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,106 | ₩39,689 | ₩37,972 | ₩38,060 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,301 | ₩38,891 | ₩37,912 | ₩38,676 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,973 | ₩38,690 | ₩36,799 | ₩38,288 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,362 | ₩38,153 | ₩36,980 | ₩37,134 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,134 | ₩37,724 | ₩36,678 | ₩37,027 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩39,052 | ₩39,052 | ₩37,751 | ₩37,778 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,575 | ₩39,575 | ₩38,328 | ₩38,489 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,253 | ₩39,635 | ₩38,904 | ₩39,280 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,146 | ₩39,146 | ₩38,367 | ₩39,106 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,523 | ₩39,052 | ₩37,523 | ₩38,918 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,255 | ₩38,368 | ₩36,933 | ₩37,282 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩37,014 | ₩37,503 | ₩36,584 | ₩36,879 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,249 | ₩36,826 | ₩36,048 | ₩36,584 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,376 | ₩37,547 | ₩36,071 | ₩36,289 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,429 | ₩38,113 | ₩36,946 | ₩37,242 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩38,006 | ₩38,006 | ₩37,161 | ₩37,537 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,247 | ₩38,435 | ₩37,605 | ₩38,288 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,724 | ₩38,489 | ₩37,724 | ₩37,993 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,724 | ₩37,872 | ₩37,000 | ₩37,604 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,255 | ₩37,684 | ₩36,946 | ₩37,054 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,328 | ₩39,033 | ₩37,081 | ₩37,188 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,784 | ₩38,784 | ₩37,429 | ₩38,086 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩38,046 | ₩38,663 | ₩37,852 | ₩38,288 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,529 | ₩39,273 | ₩38,301 | ₩38,569 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,979 | ₩39,977 | ₩37,872 | ₩39,199 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,153 | ₩39,360 | ₩37,014 | ₩37,416 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,642 | ₩39,863 | ₩36,537 | ₩37,832 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩41,010 | ₩41,506 | ₩40,406 | ₩40,769 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩40,071 | ₩41,157 | ₩39,722 | ₩40,406 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,851 | ₩40,460 | ₩38,770 | ₩40,326 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,414 | ₩40,158 | ₩38,368 | ₩39,092 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩40,085 | ₩40,420 | ₩39,226 | ₩39,481 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,219 | ₩40,608 | ₩39,263 | ₩39,655 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,615 | ₩40,433 | ₩39,521 | ₩40,098 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,837 | ₩39,709 | ₩38,502 | ₩39,495 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,267 | ₩39,562 | ₩38,086 | ₩38,220 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,684 | ₩39,280 | ₩37,503 | ₩39,267 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,952 | ₩38,529 | ₩37,684 | ₩38,073 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,387 | ₩39,541 | ₩37,644 | ₩38,341 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,722 | ₩40,178 | ₩39,039 | ₩39,495 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,770 | ₩39,910 | ₩38,730 | ₩38,864 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩38,998 | ₩39,253 | ₩38,703 | ₩38,971 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩37,027 | ₩39,246 | ₩36,987 | ₩38,945 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,195 | ₩36,946 | ₩35,339 | ₩36,933 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩35,042 | ₩36,410 | ₩34,539 | ₩36,397 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,626 | ₩35,485 | ₩34,278 | ₩35,230 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,249 | ₩36,316 | ₩34,331 | ₩34,398 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,397 | ₩37,149 | ₩36,222 | ₩36,450 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,705 | ₩36,853 | ₩36,222 | ₩36,786 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩37,027 | ₩37,469 | ₩36,552 | ₩36,812 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,772 | ₩37,362 | ₩36,370 | ₩36,920 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,818 | ₩38,080 | ₩36,987 | ₩37,134 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,939 | ₩38,435 | ₩37,000 | ₩37,054 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,322 | ₩38,609 | ₩37,040 | ₩37,993 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,805 | ₩38,314 | ₩37,054 | ₩37,966 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩38,019 | ₩38,797 | ₩37,295 | ₩37,952 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,320 | ₩40,031 | ₩38,086 | ₩38,207 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,106 | ₩39,642 | ₩38,824 | ₩38,985 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,165 | ₩40,507 | ₩39,722 | ₩40,353 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,508 | ₩39,950 | ₩38,730 | ₩39,897 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,341 | ₩39,240 | ₩37,711 | ₩39,226 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,636 | ₩39,320 | ₩37,711 | ₩38,153 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩39,991 | ₩40,420 | ₩37,443 | ₩39,065 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩40,044 | ₩40,192 | ₩39,334 | ₩39,602 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,943 | ₩41,882 | ₩39,226 | ₩39,575 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩41,010 | ₩41,520 | ₩40,259 | ₩41,198 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,230 | ₩42,250 | ₩40,205 | ₩41,332 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩40,018 | ₩42,499 | ₩39,950 | ₩42,431 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,885 | ₩39,642 | ₩37,590 | ₩39,642 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,839 | ₩37,912 | ₩36,249 | ₩37,885 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,504 | ₩36,866 | ₩36,088 | ₩36,303 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩37,081 | ₩37,081 | ₩36,410 | ₩36,504 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩36,048 | ₩36,531 | ₩35,867 | ₩36,075 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,881 | ₩35,820 | ₩34,693 | ₩35,726 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,331 | ₩34,693 | ₩33,996 | ₩34,559 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,559 | ₩34,901 | ₩33,995 | ₩34,412 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩34,090 | ₩34,318 | ₩33,849 | ₩34,291 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩34,036 | ₩34,875 | ₩33,741 | ₩34,492 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,345 | ₩34,680 | ₩33,842 | ₩33,889 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,190 | ₩35,699 | ₩34,640 | ₩34,814 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,444 | ₩35,605 | ₩34,559 | ₩34,640 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,128 | ₩36,128 | ₩34,935 | ₩35,284 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,410 | ₩37,000 | ₩36,155 | ₩36,209 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,249 | ₩37,040 | ₩35,820 | ₩36,477 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,410 | ₩36,759 | ₩35,847 | ₩36,035 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,820 | ₩36,397 | ₩35,123 | ₩36,035 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,301 | ₩38,395 | ₩37,443 | ₩38,180 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,510 | ₩38,851 | ₩37,322 | ₩37,604 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,826 | ₩38,462 | ₩35,740 | ₩37,429 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,782 | ₩41,325 | ₩39,575 | ₩41,265 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩40,031 | ₩40,889 | ₩39,910 | ₩40,634 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,178 | ₩40,541 | ₩39,548 | ₩39,843 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,822 | ₩41,211 | ₩40,098 | ₩40,473 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩41,090 | ₩41,385 | ₩40,500 | ₩40,701 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩41,050 | ₩41,521 | ₩40,313 | ₩40,782 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,868 | ₩42,022 | ₩40,715 | ₩40,889 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,385 | ₩42,083 | ₩40,963 | ₩41,385 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,897 | ₩41,265 | ₩39,883 | ₩40,648 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩39,991 | ₩40,554 | ₩39,736 | ₩39,964 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,952 | ₩39,602 | ₩37,858 | ₩39,548 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,872 | ₩38,187 | ₩37,483 | ₩37,858 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,220 | ₩38,447 | ₩37,832 | ₩37,845 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,249 | ₩37,966 | ₩36,128 | ₩37,912 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,142 | ₩36,571 | ₩35,512 | ₩36,437 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,887 | ₩36,155 | ₩34,948 | ₩35,807 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,659 | ₩36,745 | ₩35,525 | ₩35,967 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,487 | ₩34,895 | ₩33,487 | ₩34,761 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,285 | ₩33,822 | ₩33,124 | ₩33,634 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,944 | ₩33,500 | ₩31,770 | ₩33,191 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,475 | ₩32,608 | ₩31,368 | ₩32,521 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,772 | ₩31,455 | ₩29,705 | ₩31,260 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,348 | ₩30,362 | ₩29,718 | ₩29,960 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,147 | ₩30,429 | ₩29,785 | ₩29,906 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,308 | ₩30,952 | ₩30,161 | ₩30,429 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,174 | ₩30,999 | ₩30,134 | ₩30,563 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩29,007 | ₩30,181 | ₩28,699 | ₩30,080 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,758 | ₩30,027 | ₩29,296 | ₩29,410 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,678 | ₩29,879 | ₩29,074 | ₩29,678 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,927 | ₩29,852 | ₩28,846 | ₩29,745 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,933 | ₩30,214 | ₩28,887 | ₩29,128 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,268 | ₩30,402 | ₩29,664 | ₩29,986 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,289 | ₩30,134 | ₩29,289 | ₩29,812 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩29,021 | ₩29,463 | ₩28,645 | ₩28,779 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,718 | ₩30,147 | ₩28,525 | ₩28,726 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,892 | ₩30,187 | ₩29,517 | ₩30,174 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,664 | ₩30,201 | ₩29,168 | ₩29,745 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,436 | ₩30,150 | ₩28,498 | ₩29,825 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,638 | ₩30,174 | ₩29,088 | ₩29,584 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,626 | ₩35,377 | ₩33,983 | ₩35,351 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,191 | ₩35,337 | ₩32,695 | ₩35,257 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,360 | ₩34,211 | ₩31,193 | ₩32,736 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,116 | ₩28,739 | ₩27,116 | ₩28,632 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,237 | ₩27,881 | ₩26,821 | ₩27,747 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,546 | ₩27,961 | ₩27,291 | ₩27,666 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,371 | ₩27,559 | ₩26,956 | ₩27,479 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩28,069 | ₩28,458 | ₩27,116 | ₩27,143 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,940 | ₩29,001 | ₩27,787 | ₩27,841 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,726 | ₩29,544 | ₩28,639 | ₩29,048 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩29,021 | ₩29,343 | ₩28,458 | ₩28,712 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,632 | ₩29,557 | ₩28,618 | ₩29,302 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,913 | ₩29,034 | ₩28,538 | ₩28,712 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,685 | ₩29,329 | ₩28,370 | ₩28,927 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,343 | ₩29,866 | ₩27,881 | ₩28,310 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,141 | ₩29,504 | ₩28,444 | ₩29,356 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,967 | ₩29,343 | ₩28,967 | ₩29,061 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,235 | ₩29,416 | ₩28,699 | ₩28,726 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,525 | ₩29,463 | ₩28,364 | ₩29,249 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,927 | ₩29,182 | ₩28,109 | ₩28,122 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,753 | ₩29,664 | ₩28,652 | ₩29,249 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,860 | ₩29,007 | ₩28,176 | ₩28,364 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,203 | ₩29,296 | ₩28,069 | ₩28,712 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,377 | ₩28,685 | ₩28,297 | ₩28,323 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,230 | ₩28,632 | ₩28,136 | ₩28,632 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,283 | ₩28,484 | ₩28,095 | ₩28,297 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,458 | ₩28,726 | ₩28,022 | ₩28,203 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,189 | ₩28,779 | ₩27,988 | ₩28,592 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,498 | ₩28,672 | ₩27,975 | ₩28,176 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,887 | ₩29,356 | ₩28,431 | ₩28,592 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,310 | ₩29,255 | ₩28,002 | ₩28,578 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,774 | ₩28,149 | ₩27,693 | ₩28,028 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,618 | ₩28,833 | ₩27,948 | ₩28,484 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,546 | ₩28,712 | ₩27,264 | ₩28,565 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩28,028 | ₩28,256 | ₩27,224 | ₩27,264 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,653 | ₩28,256 | ₩27,143 | ₩27,988 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,082 | ₩28,444 | ₩27,908 | ₩28,095 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,162 | ₩28,189 | ₩27,760 | ₩28,176 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,774 | ₩28,384 | ₩27,774 | ₩28,055 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,638 | ₩29,705 | ₩27,921 | ₩27,988 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,753 | ₩29,544 | ₩28,525 | ₩29,544 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,605 | ₩29,054 | ₩28,384 | ₩28,860 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,820 | ₩29,115 | ₩28,176 | ₩28,578 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,316 | ₩29,597 | ₩28,618 | ₩28,618 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,638 | ₩29,711 | ₩29,209 | ₩29,316 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,517 | ₩29,812 | ₩29,517 | ₩29,557 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,960 | ₩30,053 | ₩29,584 | ₩29,678 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,664 | ₩30,053 | ₩29,316 | ₩29,825 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,812 | ₩29,993 | ₩29,423 | ₩29,664 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,174 | ₩30,563 | ₩29,718 | ₩29,879 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,664 | ₩30,335 | ₩29,483 | ₩30,067 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,235 | ₩29,933 | ₩29,121 | ₩29,571 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,793 | ₩29,141 | ₩28,578 | ₩28,967 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,927 | ₩29,410 | ₩28,652 | ₩29,289 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,423 | ₩30,013 | ₩28,659 | ₩29,007 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩31,032 | ₩31,113 | ₩30,154 | ₩30,456 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,180 | ₩31,526 | ₩30,936 | ₩31,140 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,214 | ₩31,428 | ₩30,208 | ₩31,354 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩29,048 | ₩30,348 | ₩29,048 | ₩30,308 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,249 | ₩29,423 | ₩28,732 | ₩29,276 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,182 | ₩29,410 | ₩28,833 | ₩29,101 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,504 | ₩29,664 | ₩29,061 | ₩29,088 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,927 | ₩29,537 | ₩28,820 | ₩29,504 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,954 | ₩28,994 | ₩28,592 | ₩28,726 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,404 | ₩28,753 | ₩28,263 | ₩28,699 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,565 | ₩28,779 | ₩28,444 | ₩28,712 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,860 | ₩29,001 | ₩28,551 | ₩28,632 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,894 | ₩28,967 | ₩27,586 | ₩28,913 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,854 | ₩28,256 | ₩27,653 | ₩27,827 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,157 | ₩27,867 | ₩26,513 | ₩27,639 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,841 | ₩27,934 | ₩26,949 | ₩26,969 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,929 | ₩27,438 | ₩26,821 | ₩27,304 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,963 | ₩27,063 | ₩25,521 | ₩26,781 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,526 | ₩26,808 | ₩25,614 | ₩26,164 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,344 | ₩27,472 | ₩26,741 | ₩26,768 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,176 | ₩28,364 | ₩27,371 | ₩27,425 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,283 | ₩28,913 | ₩28,183 | ₩28,538 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩29,074 | ₩29,074 | ₩28,122 | ₩28,176 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,678 | ₩29,678 | ₩28,927 | ₩28,940 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,490 | ₩29,597 | ₩28,672 | ₩29,356 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,638 | ₩29,839 | ₩28,820 | ₩29,678 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,879 | ₩30,040 | ₩29,618 | ₩29,732 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,094 | ₩30,120 | ₩29,564 | ₩29,812 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,751 | ₩30,865 | ₩29,933 | ₩30,469 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,435 | ₩32,092 | ₩30,529 | ₩30,791 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,343 | ₩29,745 | ₩29,282 | ₩29,584 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,611 | ₩30,040 | ₩28,860 | ₩29,477 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,651 | ₩29,852 | ₩29,343 | ₩29,624 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,383 | ₩29,651 | ₩29,262 | ₩29,638 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,369 | ₩29,463 | ₩28,994 | ₩29,141 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,753 | ₩29,309 | ₩28,323 | ₩28,913 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,732 | ₩30,006 | ₩28,612 | ₩28,672 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,584 | ₩30,147 | ₩29,034 | ₩29,745 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,195 | ₩29,718 | ₩28,833 | ₩29,638 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩29,021 | ₩29,088 | ₩28,471 | ₩28,833 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,497 | ₩29,691 | ₩28,981 | ₩29,101 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,383 | ₩29,705 | ₩28,920 | ₩29,396 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,975 | ₩29,155 | ₩27,948 | ₩29,101 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,551 | ₩28,981 | ₩28,323 | ₩28,404 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,155 | ₩29,329 | ₩28,015 | ₩28,055 | -3.77% | 70.4만 |
|---|