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 | ₩37,135 | ₩37,377 | ₩36,417 | ₩37,189 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,786 | ₩37,377 | ₩36,478 | ₩37,028 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,377 | ₩37,565 | ₩36,880 | ₩37,095 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,377 | ₩38,034 | ₩37,323 | ₩37,793 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,289 | ₩38,759 | ₩36,988 | ₩37,001 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,712 | ₩38,329 | ₩37,444 | ₩38,235 | +1.39% | 151.1만 |
| 2026.10.01 | ₩36,062 | ₩37,397 | ₩35,700 | ₩37,283 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,210 | ₩36,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,968 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,780 | ₩36,223 | ₩35,136 | ₩36,156 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,928 | ₩36,531 | ₩35,015 | ₩35,498 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,579 | ₩36,847 | ₩35,478 | ₩36,196 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,941 | ₩36,236 | ₩34,868 | ₩35,351 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,357 | ₩37,571 | ₩36,183 | ₩36,639 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,156 | ₩36,652 | ₩35,955 | ₩36,545 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,344 | ₩36,451 | ₩35,619 | ₩36,169 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,464 | ₩36,672 | ₩35,351 | ₩35,780 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,391 | ₩37,014 | ₩35,029 | ₩36,464 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,948 | ₩35,485 | ₩34,452 | ₩35,029 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩36,102 | ₩36,384 | ₩35,009 | ₩35,311 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩36,075 | ₩36,491 | ₩35,673 | ₩36,022 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,713 | ₩37,075 | ₩35,311 | ₩36,961 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩35,015 | ₩35,841 | ₩34,855 | ₩35,378 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,196 | ₩36,625 | ₩35,203 | ₩35,230 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,121 | ₩39,704 | ₩37,987 | ₩38,074 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,316 | ₩38,906 | ₩37,927 | ₩38,691 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,988 | ₩38,705 | ₩36,813 | ₩38,302 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,377 | ₩38,168 | ₩36,994 | ₩37,149 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,149 | ₩37,739 | ₩36,692 | ₩37,041 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩39,067 | ₩39,067 | ₩37,766 | ₩37,793 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,590 | ₩39,590 | ₩38,343 | ₩38,504 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,268 | ₩39,651 | ₩38,920 | ₩39,295 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,161 | ₩39,161 | ₩38,382 | ₩39,121 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,538 | ₩39,067 | ₩37,538 | ₩38,933 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,269 | ₩38,383 | ₩36,947 | ₩37,296 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩37,028 | ₩37,518 | ₩36,599 | ₩36,894 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,263 | ₩36,840 | ₩36,062 | ₩36,599 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,390 | ₩37,562 | ₩36,085 | ₩36,303 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,444 | ₩38,128 | ₩36,961 | ₩37,256 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩38,021 | ₩38,021 | ₩37,175 | ₩37,551 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,262 | ₩38,450 | ₩37,620 | ₩38,302 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,739 | ₩38,504 | ₩37,739 | ₩38,007 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,739 | ₩37,887 | ₩37,014 | ₩37,618 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,269 | ₩37,699 | ₩36,961 | ₩37,068 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,343 | ₩39,048 | ₩37,095 | ₩37,202 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,799 | ₩38,799 | ₩37,444 | ₩38,101 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩38,061 | ₩38,678 | ₩37,866 | ₩38,302 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,544 | ₩39,288 | ₩38,316 | ₩38,584 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,994 | ₩39,993 | ₩37,887 | ₩39,215 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,168 | ₩39,376 | ₩37,028 | ₩37,430 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,657 | ₩39,879 | ₩36,552 | ₩37,846 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩41,026 | ₩41,522 | ₩40,422 | ₩40,784 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩40,087 | ₩41,173 | ₩39,738 | ₩40,422 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,866 | ₩40,476 | ₩38,785 | ₩40,342 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,429 | ₩40,174 | ₩38,383 | ₩39,107 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩40,100 | ₩40,436 | ₩39,242 | ₩39,496 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,234 | ₩40,623 | ₩39,278 | ₩39,671 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,631 | ₩40,449 | ₩39,537 | ₩40,114 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,852 | ₩39,724 | ₩38,517 | ₩39,510 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,282 | ₩39,577 | ₩38,101 | ₩38,235 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,699 | ₩39,295 | ₩37,518 | ₩39,282 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,967 | ₩38,544 | ₩37,699 | ₩38,088 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,402 | ₩39,557 | ₩37,658 | ₩38,356 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,738 | ₩40,194 | ₩39,054 | ₩39,510 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,785 | ₩39,926 | ₩38,745 | ₩38,879 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩39,013 | ₩39,268 | ₩38,718 | ₩38,987 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩37,041 | ₩39,262 | ₩37,001 | ₩38,960 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,210 | ₩36,961 | ₩35,352 | ₩36,947 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩35,056 | ₩36,424 | ₩34,553 | ₩36,411 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,640 | ₩35,498 | ₩34,291 | ₩35,244 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,263 | ₩36,330 | ₩34,345 | ₩34,412 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,411 | ₩37,163 | ₩36,236 | ₩36,464 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,719 | ₩36,867 | ₩36,236 | ₩36,800 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩37,041 | ₩37,484 | ₩36,566 | ₩36,827 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,786 | ₩37,377 | ₩36,384 | ₩36,934 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,833 | ₩38,094 | ₩37,001 | ₩37,149 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,954 | ₩38,450 | ₩37,014 | ₩37,068 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,336 | ₩38,624 | ₩37,055 | ₩38,007 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,819 | ₩38,329 | ₩37,068 | ₩37,980 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩38,034 | ₩38,812 | ₩37,310 | ₩37,967 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,335 | ₩40,046 | ₩38,101 | ₩38,222 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,121 | ₩39,657 | ₩38,839 | ₩39,000 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,181 | ₩40,523 | ₩39,738 | ₩40,368 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,523 | ₩39,966 | ₩38,745 | ₩39,912 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,356 | ₩39,255 | ₩37,726 | ₩39,242 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,651 | ₩39,335 | ₩37,726 | ₩38,168 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩40,006 | ₩40,436 | ₩37,457 | ₩39,081 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩40,060 | ₩40,207 | ₩39,349 | ₩39,617 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,959 | ₩41,898 | ₩39,242 | ₩39,590 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩41,026 | ₩41,536 | ₩40,275 | ₩41,214 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,247 | ₩42,267 | ₩40,221 | ₩41,348 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩40,033 | ₩42,515 | ₩39,966 | ₩42,448 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,900 | ₩39,657 | ₩37,605 | ₩39,657 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,853 | ₩37,927 | ₩36,263 | ₩37,900 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,518 | ₩36,880 | ₩36,102 | ₩36,317 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩37,095 | ₩37,095 | ₩36,424 | ₩36,518 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩36,062 | ₩36,545 | ₩35,881 | ₩36,089 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,895 | ₩35,834 | ₩34,707 | ₩35,740 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,345 | ₩34,707 | ₩34,009 | ₩34,573 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,573 | ₩34,915 | ₩34,008 | ₩34,425 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩34,103 | ₩34,331 | ₩33,862 | ₩34,304 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩34,050 | ₩34,888 | ₩33,754 | ₩34,506 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,358 | ₩34,694 | ₩33,855 | ₩33,902 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,203 | ₩35,713 | ₩34,653 | ₩34,828 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,458 | ₩35,619 | ₩34,573 | ₩34,653 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,142 | ₩36,142 | ₩34,948 | ₩35,297 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,424 | ₩37,014 | ₩36,169 | ₩36,223 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,263 | ₩37,055 | ₩35,834 | ₩36,491 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,424 | ₩36,773 | ₩35,861 | ₩36,049 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,834 | ₩36,411 | ₩35,136 | ₩36,049 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,316 | ₩38,410 | ₩37,457 | ₩38,195 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,524 | ₩38,866 | ₩37,336 | ₩37,618 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,840 | ₩38,477 | ₩35,753 | ₩37,444 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,798 | ₩41,341 | ₩39,590 | ₩41,281 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩40,046 | ₩40,905 | ₩39,926 | ₩40,650 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,194 | ₩40,556 | ₩39,563 | ₩39,859 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,838 | ₩41,227 | ₩40,114 | ₩40,489 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩41,106 | ₩41,401 | ₩40,516 | ₩40,717 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩41,066 | ₩41,537 | ₩40,328 | ₩40,798 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,884 | ₩42,039 | ₩40,731 | ₩40,905 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,401 | ₩42,099 | ₩40,979 | ₩41,401 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,912 | ₩41,281 | ₩39,899 | ₩40,664 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩40,006 | ₩40,570 | ₩39,751 | ₩39,979 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,967 | ₩39,617 | ₩37,873 | ₩39,563 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,887 | ₩38,202 | ₩37,497 | ₩37,873 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,235 | ₩38,462 | ₩37,846 | ₩37,860 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,263 | ₩37,980 | ₩36,142 | ₩37,927 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,156 | ₩36,585 | ₩35,525 | ₩36,451 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,901 | ₩36,169 | ₩34,962 | ₩35,820 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,673 | ₩36,760 | ₩35,539 | ₩35,981 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,500 | ₩34,908 | ₩33,500 | ₩34,774 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,298 | ₩33,835 | ₩33,137 | ₩33,647 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,957 | ₩33,513 | ₩31,782 | ₩33,204 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,487 | ₩32,621 | ₩31,380 | ₩32,534 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,783 | ₩31,467 | ₩29,716 | ₩31,272 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,360 | ₩30,374 | ₩29,730 | ₩29,971 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,159 | ₩30,441 | ₩29,797 | ₩29,917 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,320 | ₩30,964 | ₩30,172 | ₩30,441 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,186 | ₩31,011 | ₩30,146 | ₩30,575 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩29,019 | ₩30,192 | ₩28,710 | ₩30,092 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,770 | ₩30,038 | ₩29,307 | ₩29,421 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,689 | ₩29,891 | ₩29,086 | ₩29,689 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,938 | ₩29,864 | ₩28,858 | ₩29,756 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,944 | ₩30,226 | ₩28,898 | ₩29,139 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,280 | ₩30,414 | ₩29,676 | ₩29,998 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,300 | ₩30,146 | ₩29,300 | ₩29,824 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩29,032 | ₩29,475 | ₩28,656 | ₩28,791 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,730 | ₩30,159 | ₩28,536 | ₩28,737 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,904 | ₩30,199 | ₩29,528 | ₩30,186 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,676 | ₩30,213 | ₩29,180 | ₩29,756 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,448 | ₩30,162 | ₩28,509 | ₩29,837 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,649 | ₩30,186 | ₩29,099 | ₩29,595 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,640 | ₩35,391 | ₩33,996 | ₩35,364 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,204 | ₩35,351 | ₩32,708 | ₩35,270 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,373 | ₩34,224 | ₩31,205 | ₩32,748 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,127 | ₩28,750 | ₩27,127 | ₩28,643 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,248 | ₩27,892 | ₩26,832 | ₩27,757 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,556 | ₩27,972 | ₩27,301 | ₩27,677 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,382 | ₩27,570 | ₩26,966 | ₩27,489 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩28,079 | ₩28,469 | ₩27,127 | ₩27,154 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,952 | ₩29,012 | ₩27,798 | ₩27,851 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,737 | ₩29,555 | ₩28,650 | ₩29,059 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩29,032 | ₩29,354 | ₩28,469 | ₩28,723 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,643 | ₩29,569 | ₩28,630 | ₩29,314 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,925 | ₩29,045 | ₩28,549 | ₩28,723 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,697 | ₩29,341 | ₩28,381 | ₩28,938 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,354 | ₩29,877 | ₩27,892 | ₩28,321 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,153 | ₩29,515 | ₩28,455 | ₩29,367 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,978 | ₩29,354 | ₩28,978 | ₩29,072 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,247 | ₩29,428 | ₩28,710 | ₩28,737 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,536 | ₩29,475 | ₩28,375 | ₩29,260 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,938 | ₩29,193 | ₩28,120 | ₩28,133 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,764 | ₩29,676 | ₩28,663 | ₩29,260 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,871 | ₩29,019 | ₩28,187 | ₩28,375 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,214 | ₩29,307 | ₩28,079 | ₩28,723 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,388 | ₩28,697 | ₩28,308 | ₩28,334 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,240 | ₩28,643 | ₩28,147 | ₩28,643 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,294 | ₩28,495 | ₩28,106 | ₩28,308 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,469 | ₩28,737 | ₩28,033 | ₩28,214 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,200 | ₩28,791 | ₩27,999 | ₩28,603 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,509 | ₩28,683 | ₩27,986 | ₩28,187 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,898 | ₩29,367 | ₩28,442 | ₩28,603 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,321 | ₩29,267 | ₩28,012 | ₩28,589 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,784 | ₩28,160 | ₩27,704 | ₩28,039 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,630 | ₩28,844 | ₩27,959 | ₩28,495 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,556 | ₩28,723 | ₩27,275 | ₩28,576 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩28,039 | ₩28,267 | ₩27,234 | ₩27,275 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,664 | ₩28,267 | ₩27,154 | ₩27,999 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,093 | ₩28,455 | ₩27,918 | ₩28,106 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,173 | ₩28,200 | ₩27,771 | ₩28,187 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,784 | ₩28,395 | ₩27,784 | ₩28,066 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,649 | ₩29,716 | ₩27,932 | ₩27,999 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,764 | ₩29,555 | ₩28,536 | ₩29,555 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,616 | ₩29,066 | ₩28,395 | ₩28,871 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,831 | ₩29,126 | ₩28,187 | ₩28,589 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,327 | ₩29,609 | ₩28,630 | ₩28,630 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,649 | ₩29,723 | ₩29,220 | ₩29,327 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,528 | ₩29,824 | ₩29,528 | ₩29,569 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,971 | ₩30,065 | ₩29,595 | ₩29,689 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,676 | ₩30,065 | ₩29,327 | ₩29,837 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,824 | ₩30,005 | ₩29,434 | ₩29,676 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,186 | ₩30,575 | ₩29,730 | ₩29,891 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,676 | ₩30,347 | ₩29,495 | ₩30,078 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,247 | ₩29,944 | ₩29,133 | ₩29,582 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,804 | ₩29,153 | ₩28,589 | ₩28,978 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,938 | ₩29,421 | ₩28,663 | ₩29,300 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,434 | ₩30,025 | ₩28,670 | ₩29,019 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩31,044 | ₩31,125 | ₩30,166 | ₩30,468 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,192 | ₩31,538 | ₩30,948 | ₩31,152 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,226 | ₩31,440 | ₩30,219 | ₩31,366 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩29,059 | ₩30,360 | ₩29,059 | ₩30,320 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,260 | ₩29,434 | ₩28,744 | ₩29,287 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,193 | ₩29,421 | ₩28,844 | ₩29,113 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,515 | ₩29,676 | ₩29,072 | ₩29,099 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,938 | ₩29,549 | ₩28,831 | ₩29,515 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,965 | ₩29,005 | ₩28,603 | ₩28,737 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,415 | ₩28,764 | ₩28,274 | ₩28,710 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,576 | ₩28,791 | ₩28,455 | ₩28,723 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,871 | ₩29,012 | ₩28,562 | ₩28,643 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,905 | ₩28,978 | ₩27,597 | ₩28,925 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,865 | ₩28,267 | ₩27,664 | ₩27,838 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,167 | ₩27,878 | ₩26,523 | ₩27,650 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,851 | ₩27,945 | ₩26,959 | ₩26,979 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,939 | ₩27,449 | ₩26,832 | ₩27,315 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,973 | ₩27,073 | ₩25,530 | ₩26,792 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,537 | ₩26,818 | ₩25,624 | ₩26,174 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,355 | ₩27,482 | ₩26,751 | ₩26,778 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,187 | ₩28,375 | ₩27,382 | ₩27,436 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,294 | ₩28,925 | ₩28,194 | ₩28,549 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩29,086 | ₩29,086 | ₩28,133 | ₩28,187 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,689 | ₩29,689 | ₩28,938 | ₩28,952 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,502 | ₩29,609 | ₩28,683 | ₩29,367 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,649 | ₩29,850 | ₩28,831 | ₩29,689 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,891 | ₩30,052 | ₩29,629 | ₩29,743 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,105 | ₩30,132 | ₩29,575 | ₩29,824 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,763 | ₩30,877 | ₩29,944 | ₩30,481 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,447 | ₩32,104 | ₩30,541 | ₩30,803 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,354 | ₩29,756 | ₩29,294 | ₩29,595 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,622 | ₩30,052 | ₩28,871 | ₩29,488 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,663 | ₩29,864 | ₩29,354 | ₩29,636 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,394 | ₩29,663 | ₩29,273 | ₩29,649 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,381 | ₩29,475 | ₩29,005 | ₩29,153 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,764 | ₩29,320 | ₩28,334 | ₩28,925 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,743 | ₩30,018 | ₩28,623 | ₩28,683 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,595 | ₩30,159 | ₩29,045 | ₩29,756 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,206 | ₩29,730 | ₩28,844 | ₩29,649 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩29,032 | ₩29,099 | ₩28,482 | ₩28,844 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,508 | ₩29,703 | ₩28,992 | ₩29,113 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,394 | ₩29,716 | ₩28,931 | ₩29,408 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,986 | ₩29,166 | ₩27,959 | ₩29,113 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,562 | ₩28,992 | ₩28,334 | ₩28,415 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,166 | ₩29,341 | ₩28,026 | ₩28,066 | -3.77% | 70.4만 |
|---|