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 | ₩37,022 | ₩37,262 | ₩36,306 | ₩37,075 | +0.14% | 117.7만 |
| 2026.10.08 | ₩36,674 | ₩37,262 | ₩36,366 | ₩36,915 | +0.66% | 123.5만 |
| 2026.10.07 | ₩37,262 | ₩37,450 | ₩36,768 | ₩36,982 | -0.75% | 127.8만 |
| 2026.10.06 | ₩37,262 | ₩37,918 | ₩37,209 | ₩37,677 | +1.11% | 105.6만 |
| 2026.10.05 | ₩38,172 | ₩38,640 | ₩36,875 | ₩36,888 | -3.36% | 159.1만 |
| 2026.10.02 | ₩37,597 | ₩38,212 | ₩37,329 | ₩38,118 | +1.39% | 151.1만 |
| 2026.10.01 | ₩35,952 | ₩37,283 | ₩35,591 | ₩37,169 | +3.39% | 217.5만 |
| 2026.09.30 | ₩36,099 | ₩36,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,858 |
| -0.67% |
| 122.4만 |
| 2026.09.29 | ₩35,671 | ₩36,112 | ₩35,029 | ₩36,045 | +1.05% | 182.5만 |
|---|
| 2026.09.28 | ₩35,818 | ₩36,420 | ₩34,908 | ₩35,390 | -1.19% | 189.1만 |
|---|
| 2026.09.25 | ₩35,470 | ₩36,734 | ₩35,370 | ₩36,085 | +1.73% | 196.2만 |
|---|
| 2026.09.24 | ₩35,831 | ₩36,126 | ₩34,761 | ₩35,243 | -1.64% | 141.2만 |
|---|
| 2026.09.23 | ₩36,246 | ₩37,456 | ₩36,072 | ₩36,527 | +0.77% | 201.7만 |
|---|
| 2026.09.22 | ₩36,045 | ₩36,540 | ₩35,845 | ₩36,433 | +1.08% | 272.4만 |
|---|
| 2026.09.21 | ₩36,233 | ₩36,340 | ₩35,510 | ₩36,059 | -0.48% | 229.1만 |
|---|
| 2026.09.18 | ₩36,353 | ₩36,560 | ₩35,243 | ₩35,671 | -1.88% | 617.4만 |
|---|
| 2026.09.17 | ₩35,283 | ₩36,901 | ₩34,922 | ₩36,353 | +3.03% | 230만 |
|---|
| 2026.09.16 | ₩34,842 | ₩35,377 | ₩34,347 | ₩34,922 | +0.23% | 242.6만 |
|---|
| 2026.09.15 | ₩35,992 | ₩36,273 | ₩34,902 | ₩35,203 | -2.19% | 263.8만 |
|---|
| 2026.09.14 | ₩35,965 | ₩36,380 | ₩35,564 | ₩35,912 | -0.15% | 201.7만 |
|---|
| 2026.09.11 | ₩35,604 | ₩36,962 | ₩35,203 | ₩36,848 | +3.49% | 516.3만 |
|---|
| 2026.09.10 | ₩34,908 | ₩35,731 | ₩34,748 | ₩35,270 | +1.03% | 313.8만 |
|---|
| 2026.09.09 | ₩36,085 | ₩36,513 | ₩35,096 | ₩35,122 | -2.67% | 810.8만 |
|---|
| 2026.09.08 | ₩39,001 | ₩39,583 | ₩37,871 | ₩37,958 | -2.67% | 128.1만 |
|---|
| 2026.09.04 | ₩38,199 | ₩38,787 | ₩37,811 | ₩38,573 | +0.98% | 63만 |
|---|
| 2026.09.03 | ₩36,875 | ₩38,587 | ₩36,701 | ₩38,185 | +3.55% | 85.3만 |
|---|
| 2026.09.02 | ₩37,262 | ₩38,052 | ₩36,881 | ₩37,035 | -0.61% | 73.6만 |
|---|
| 2026.09.01 | ₩37,035 | ₩37,624 | ₩36,580 | ₩36,928 | -0.29% | 119.9만 |
|---|
| 2026.08.31 | ₩38,948 | ₩38,948 | ₩37,650 | ₩37,677 | -3.26% | 291.5만 |
|---|
| 2026.08.28 | ₩39,469 | ₩39,469 | ₩38,225 | ₩38,386 | -2.74% | 102.9만 |
|---|
| 2026.08.27 | ₩39,148 | ₩39,530 | ₩38,801 | ₩39,175 | +0.07% | 118.4만 |
|---|
| 2026.08.26 | ₩39,041 | ₩39,041 | ₩38,264 | ₩39,001 | -0.10% | 93.3만 |
|---|
| 2026.08.25 | ₩37,423 | ₩38,948 | ₩37,423 | ₩38,814 | +3.72% | 119.7만 |
|---|
| 2026.08.24 | ₩37,155 | ₩38,266 | ₩36,834 | ₩37,182 | +0.07% | 108만 |
|---|
| 2026.08.21 | ₩36,915 | ₩37,403 | ₩36,487 | ₩36,781 | -0.36% | 54.5만 |
|---|
| 2026.08.20 | ₩36,152 | ₩36,727 | ₩35,952 | ₩36,487 | +0.92% | 69.1만 |
|---|
| 2026.08.19 | ₩37,276 | ₩37,447 | ₩35,974 | ₩36,192 | -2.91% | 78.6만 |
|---|
| 2026.08.18 | ₩37,329 | ₩38,011 | ₩36,848 | ₩37,142 | -0.50% | 73.1만 |
|---|
| 2026.08.17 | ₩37,904 | ₩37,904 | ₩37,062 | ₩37,436 | -1.24% | 52.8만 |
|---|
| 2026.08.14 | ₩38,145 | ₩38,332 | ₩37,505 | ₩38,185 | +0.11% | 63.1만 |
|---|
| 2026.08.13 | ₩37,624 | ₩38,386 | ₩37,624 | ₩37,891 | +0.71% | 56.7만 |
|---|
| 2026.08.12 | ₩37,624 | ₩37,771 | ₩36,901 | ₩37,503 | -0.32% | 50.1만 |
|---|
| 2026.08.11 | ₩37,155 | ₩37,583 | ₩36,848 | ₩36,955 | -0.54% | 66.2만 |
|---|
| 2026.08.10 | ₩38,225 | ₩38,929 | ₩36,982 | ₩37,089 | -2.97% | 75.6만 |
|---|
| 2026.08.07 | ₩38,680 | ₩38,680 | ₩37,329 | ₩37,985 | -1.80% | 67.1만 |
|---|
| 2026.08.06 | ₩37,945 | ₩38,560 | ₩37,751 | ₩38,185 | +0.63% | 118.2만 |
|---|
| 2026.08.05 | ₩38,426 | ₩39,168 | ₩38,199 | ₩38,466 | +0.10% | 132.4만 |
|---|
| 2026.08.04 | ₩37,878 | ₩39,871 | ₩37,771 | ₩39,095 | +3.21% | 141.7만 |
|---|
| 2026.08.03 | ₩38,052 | ₩39,255 | ₩36,915 | ₩37,316 | -1.93% | 165.3만 |
|---|
| 2026.07.31 | ₩39,536 | ₩39,757 | ₩36,440 | ₩37,731 | -4.57% | 161.4만 |
|---|
| 2026.07.30 | ₩40,900 | ₩41,395 | ₩40,299 | ₩40,660 | -0.59% | 99.1만 |
|---|
| 2026.07.29 | ₩39,964 | ₩41,048 | ₩39,616 | ₩40,299 | +0.84% | 97만 |
|---|
| 2026.07.28 | ₩38,747 | ₩40,352 | ₩38,667 | ₩40,218 | +3.80% | 70.6만 |
|---|
| 2026.07.27 | ₩39,309 | ₩40,051 | ₩38,266 | ₩38,988 | -0.82% | 74만 |
|---|
| 2026.07.24 | ₩39,978 | ₩40,312 | ₩39,122 | ₩39,376 | -1.51% | 62.8만 |
|---|
| 2026.07.23 | ₩40,111 | ₩40,499 | ₩39,158 | ₩39,550 | -1.40% | 86.3만 |
|---|
| 2026.07.22 | ₩39,509 | ₩40,325 | ₩39,416 | ₩39,991 | +1.22% | 100.6만 |
|---|
| 2026.07.21 | ₩38,734 | ₩39,603 | ₩38,399 | ₩39,389 | +1.69% | 106.7만 |
|---|
| 2026.07.20 | ₩39,162 | ₩39,456 | ₩37,985 | ₩38,118 | -2.66% | 85.8만 |
|---|
| 2026.07.17 | ₩37,583 | ₩39,175 | ₩37,403 | ₩39,162 | +4.20% | 88만 |
|---|
| 2026.07.16 | ₩37,851 | ₩38,426 | ₩37,583 | ₩37,971 | +0.32% | 55.4만 |
|---|
| 2026.07.15 | ₩39,282 | ₩39,436 | ₩37,543 | ₩38,239 | -2.66% | 89.3만 |
|---|
| 2026.07.14 | ₩39,616 | ₩40,071 | ₩38,934 | ₩39,389 | -0.57% | 91.1만 |
|---|
| 2026.07.13 | ₩38,667 | ₩39,804 | ₩38,627 | ₩38,760 | +0.24% | 91.6만 |
|---|
| 2026.07.10 | ₩38,894 | ₩39,148 | ₩38,600 | ₩38,867 | -0.07% | 70.6만 |
|---|
| 2026.07.09 | ₩36,928 | ₩39,142 | ₩36,888 | ₩38,841 | +5.18% | 144.9만 |
|---|
| 2026.07.08 | ₩36,099 | ₩36,848 | ₩35,244 | ₩36,834 | +2.04% | 88.7만 |
|---|
| 2026.07.07 | ₩34,949 | ₩36,313 | ₩34,447 | ₩36,299 | +3.87% | 156.1만 |
|---|
| 2026.07.06 | ₩34,534 | ₩35,390 | ₩34,186 | ₩35,136 | +1.74% | 173.7만 |
|---|
| 2026.07.02 | ₩36,152 | ₩36,219 | ₩34,240 | ₩34,307 | -5.11% | 171.2만 |
|---|
| 2026.07.01 | ₩36,299 | ₩37,050 | ₩36,126 | ₩36,353 | +0.15% | 145.2만 |
|---|
| 2026.06.30 | ₩36,607 | ₩36,754 | ₩36,126 | ₩36,687 | +0.22% | 134.2만 |
|---|
| 2026.06.29 | ₩36,928 | ₩37,369 | ₩36,455 | ₩36,714 | -0.58% | 139.3만 |
|---|
| 2026.06.26 | ₩36,674 | ₩37,262 | ₩36,273 | ₩36,821 | +0.40% | 305.2만 |
|---|
| 2026.06.25 | ₩37,717 | ₩37,978 | ₩36,888 | ₩37,035 | -1.81% | 148.8만 |
|---|
| 2026.06.24 | ₩37,838 | ₩38,332 | ₩36,901 | ₩36,955 | -2.33% | 122.8만 |
|---|
| 2026.06.23 | ₩37,222 | ₩38,506 | ₩36,941 | ₩37,891 | +1.80% | 171.3만 |
|---|
| 2026.06.22 | ₩37,704 | ₩38,212 | ₩36,955 | ₩37,864 | +0.43% | 153.1만 |
|---|
| 2026.06.18 | ₩37,918 | ₩38,694 | ₩37,196 | ₩37,851 | -0.18% | 204.1만 |
|---|
| 2026.06.17 | ₩39,215 | ₩39,924 | ₩37,985 | ₩38,105 | -2.83% | 125.5만 |
|---|
| 2026.06.16 | ₩39,001 | ₩39,536 | ₩38,720 | ₩38,881 | -0.31% | 381.5만 |
|---|
| 2026.06.15 | ₩40,058 | ₩40,399 | ₩39,616 | ₩40,245 | +0.47% | 185.8만 |
|---|
| 2026.06.12 | ₩39,402 | ₩39,844 | ₩38,627 | ₩39,790 | +0.98% | 141.9만 |
|---|
| 2026.06.11 | ₩38,239 | ₩39,135 | ₩37,610 | ₩39,122 | +2.31% | 133.8만 |
|---|
| 2026.06.10 | ₩38,533 | ₩39,215 | ₩37,610 | ₩38,052 | -1.25% | 107.1만 |
|---|
| 2026.06.09 | ₩39,884 | ₩40,312 | ₩37,343 | ₩38,961 | -2.31% | 149만 |
|---|
| 2026.06.08 | ₩39,937 | ₩40,085 | ₩39,229 | ₩39,496 | -1.11% | 99.7만 |
|---|
| 2026.06.05 | ₩40,834 | ₩41,770 | ₩39,122 | ₩39,469 | -3.34% | 107만 |
|---|
| 2026.06.04 | ₩40,900 | ₩41,409 | ₩40,151 | ₩41,088 | +0.46% | 111.1만 |
|---|
| 2026.06.03 | ₩42,118 | ₩42,138 | ₩40,098 | ₩41,221 | -2.13% | 112만 |
|---|
| 2026.06.02 | ₩39,911 | ₩42,385 | ₩39,844 | ₩42,318 | +6.03% | 190.9만 |
|---|
| 2026.06.01 | ₩37,784 | ₩39,536 | ₩37,490 | ₩39,536 | +4.64% | 165.2만 |
|---|
| 2026.05.29 | ₩36,741 | ₩37,811 | ₩36,152 | ₩37,784 | +2.84% | 192만 |
|---|
| 2026.05.28 | ₩36,406 | ₩36,768 | ₩35,992 | ₩36,206 | -0.55% | 117.2만 |
|---|
| 2026.05.27 | ₩36,982 | ₩36,982 | ₩36,313 | ₩36,406 | -1.56% | 69.2만 |
|---|
| 2026.05.26 | ₩35,952 | ₩36,433 | ₩35,771 | ₩35,978 | +0.07% | 122.7만 |
|---|
| 2026.05.22 | ₩34,788 | ₩35,724 | ₩34,601 | ₩35,631 | +2.42% | 131.1만 |
|---|
| 2026.05.21 | ₩34,240 | ₩34,601 | ₩33,905 | ₩34,467 | +0.66% | 141.7만 |
|---|
| 2026.05.20 | ₩34,467 | ₩34,808 | ₩33,904 | ₩34,320 | -0.43% | 75.1만 |
|---|
| 2026.05.19 | ₩33,999 | ₩34,226 | ₩33,758 | ₩34,200 | +0.59% | 89.4만 |
|---|
| 2026.05.18 | ₩33,945 | ₩34,781 | ₩33,651 | ₩34,400 | +1.34% | 120.3만 |
|---|
| 2026.05.15 | ₩34,253 | ₩34,587 | ₩33,752 | ₩33,798 | -1.33% | 97만 |
|---|
| 2026.05.14 | ₩35,096 | ₩35,604 | ₩34,547 | ₩34,721 | -1.07% | 112.9만 |
|---|
| 2026.05.13 | ₩35,350 | ₩35,510 | ₩34,467 | ₩34,547 | -2.27% | 162만 |
|---|
| 2026.05.12 | ₩36,032 | ₩36,032 | ₩34,842 | ₩35,189 | -2.34% | 141만 |
|---|
| 2026.05.11 | ₩36,313 | ₩36,901 | ₩36,059 | ₩36,112 | -0.55% | 189.9만 |
|---|
| 2026.05.08 | ₩36,152 | ₩36,941 | ₩35,724 | ₩36,380 | +0.63% | 173.2만 |
|---|
| 2026.05.07 | ₩36,313 | ₩36,661 | ₩35,751 | ₩35,938 | -1.03% | 271만 |
|---|
| 2026.05.06 | ₩35,724 | ₩36,299 | ₩35,029 | ₩35,938 | +0.60% | 1001.2만 |
|---|
| 2026.05.05 | ₩38,199 | ₩38,292 | ₩37,343 | ₩38,078 | -0.32% | 41.5만 |
|---|
| 2026.05.04 | ₩37,410 | ₩38,747 | ₩37,222 | ₩37,503 | +0.25% | 164.3만 |
|---|
| 2026.05.01 | ₩36,727 | ₩38,359 | ₩35,644 | ₩37,329 | +1.64% | 317.2만 |
|---|
| 2026.04.30 | ₩40,673 | ₩41,215 | ₩39,469 | ₩41,155 | +1.18% | 118.8만 |
|---|
| 2026.04.29 | ₩39,924 | ₩40,780 | ₩39,804 | ₩40,526 | +1.51% | 92.2만 |
|---|
| 2026.04.28 | ₩40,071 | ₩40,432 | ₩39,443 | ₩39,737 | -0.83% | 97만 |
|---|
| 2026.04.27 | ₩40,713 | ₩41,101 | ₩39,991 | ₩40,365 | -0.85% | 73.2만 |
|---|
| 2026.04.24 | ₩40,981 | ₩41,275 | ₩40,392 | ₩40,593 | -0.95% | 105.6만 |
|---|
| 2026.04.23 | ₩40,941 | ₩41,410 | ₩40,205 | ₩40,673 | -0.65% | 106.4만 |
|---|
| 2026.04.22 | ₩41,756 | ₩41,910 | ₩40,606 | ₩40,780 | -2.34% | 118.7만 |
|---|
| 2026.04.21 | ₩41,275 | ₩41,970 | ₩40,854 | ₩41,275 | 0.00% | 107.4만 |
|---|
| 2026.04.20 | ₩39,790 | ₩41,155 | ₩39,777 | ₩40,539 | +1.88% | 109.6만 |
|---|
| 2026.04.17 | ₩39,884 | ₩40,446 | ₩39,630 | ₩39,857 | -0.07% | 102.3만 |
|---|
| 2026.04.16 | ₩37,851 | ₩39,496 | ₩37,757 | ₩39,443 | +4.20% | 116.6만 |
|---|
| 2026.04.15 | ₩37,771 | ₩38,085 | ₩37,383 | ₩37,757 | -0.04% | 65.5만 |
|---|
| 2026.04.14 | ₩38,118 | ₩38,345 | ₩37,731 | ₩37,744 | -0.98% | 91만 |
|---|
| 2026.04.13 | ₩36,152 | ₩37,864 | ₩36,032 | ₩37,811 | +4.59% | 184.9만 |
|---|
| 2026.04.10 | ₩36,045 | ₩36,473 | ₩35,417 | ₩36,340 | +0.82% | 80.7만 |
|---|
| 2026.04.09 | ₩35,791 | ₩36,059 | ₩34,855 | ₩35,711 | -0.22% | 102.6만 |
|---|
| 2026.04.08 | ₩35,564 | ₩36,647 | ₩35,430 | ₩35,871 | +0.86% | 194.6만 |
|---|
| 2026.04.07 | ₩33,397 | ₩34,801 | ₩33,397 | ₩34,668 | +3.80% | 128.4만 |
|---|
| 2026.04.06 | ₩33,197 | ₩33,731 | ₩33,036 | ₩33,544 | +1.05% | 191.6만 |
|---|
| 2026.04.02 | ₩31,859 | ₩33,410 | ₩31,685 | ₩33,103 | +3.90% | 222.4만 |
|---|
| 2026.04.01 | ₩31,391 | ₩32,521 | ₩31,284 | ₩32,434 | +3.32% | 162.4만 |
|---|
| 2026.03.31 | ₩29,692 | ₩31,371 | ₩29,625 | ₩31,177 | +5.00% | 168.7만 |
|---|
| 2026.03.30 | ₩30,267 | ₩30,281 | ₩29,639 | ₩29,880 | -1.28% | 115.9만 |
|---|
| 2026.03.27 | ₩30,067 | ₩30,348 | ₩29,706 | ₩29,826 | -0.80% | 78.1만 |
|---|
| 2026.03.26 | ₩30,227 | ₩30,869 | ₩30,080 | ₩30,348 | +0.40% | 72.5만 |
|---|
| 2026.03.25 | ₩30,094 | ₩30,916 | ₩30,053 | ₩30,481 | +1.29% | 142.6만 |
|---|
| 2026.03.24 | ₩28,930 | ₩30,100 | ₩28,622 | ₩30,000 | +3.70% | 141.7만 |
|---|
| 2026.03.23 | ₩29,679 | ₩29,946 | ₩29,217 | ₩29,331 | -1.17% | 175.2만 |
|---|
| 2026.03.20 | ₩29,599 | ₩29,799 | ₩28,997 | ₩29,599 | 0.00% | 200.1만 |
|---|
| 2026.03.19 | ₩28,850 | ₩29,773 | ₩28,769 | ₩29,666 | +2.83% | 144.7만 |
|---|
| 2026.03.18 | ₩29,853 | ₩30,134 | ₩28,810 | ₩29,050 | -2.69% | 227.5만 |
|---|
| 2026.03.17 | ₩30,187 | ₩30,321 | ₩29,585 | ₩29,906 | -0.93% | 128.2만 |
|---|
| 2026.03.16 | ₩29,211 | ₩30,053 | ₩29,211 | ₩29,732 | +1.79% | 101.1만 |
|---|
| 2026.03.13 | ₩28,943 | ₩29,385 | ₩28,569 | ₩28,703 | -0.83% | 107.2만 |
|---|
| 2026.03.12 | ₩29,639 | ₩30,067 | ₩28,448 | ₩28,649 | -3.34% | 140.4만 |
|---|
| 2026.03.11 | ₩29,813 | ₩30,107 | ₩29,438 | ₩30,094 | +0.94% | 133.3만 |
|---|
| 2026.03.10 | ₩29,585 | ₩30,120 | ₩29,090 | ₩29,666 | +0.27% | 126.7만 |
|---|
| 2026.03.09 | ₩29,358 | ₩30,069 | ₩28,422 | ₩29,746 | +1.32% | 216.8만 |
|---|
| 2026.03.06 | ₩29,559 | ₩30,094 | ₩29,010 | ₩29,505 | -0.18% | 654.8만 |
|---|
| 2026.03.05 | ₩34,534 | ₩35,283 | ₩33,892 | ₩35,256 | +2.09% | 74.1만 |
|---|
| 2026.03.04 | ₩33,103 | ₩35,243 | ₩32,608 | ₩35,163 | +6.22% | 200만 |
|---|
| 2026.03.03 | ₩32,274 | ₩34,119 | ₩31,110 | ₩32,648 | +1.16% | 399.4만 |
|---|
| 2026.03.02 | ₩27,044 | ₩28,662 | ₩27,044 | ₩28,555 | +5.59% | 102.3만 |
|---|
| 2026.02.27 | ₩27,164 | ₩27,806 | ₩26,750 | ₩27,673 | +1.87% | 59.3만 |
|---|
| 2026.02.26 | ₩27,472 | ₩27,887 | ₩27,218 | ₩27,592 | +0.44% | 48.1만 |
|---|
| 2026.02.25 | ₩27,298 | ₩27,485 | ₩26,884 | ₩27,405 | +0.39% | 34.9만 |
|---|
| 2026.02.24 | ₩27,994 | ₩28,382 | ₩27,044 | ₩27,071 | -3.30% | 55.1만 |
|---|
| 2026.02.23 | ₩28,863 | ₩28,923 | ₩27,713 | ₩27,766 | -3.80% | 27.6만 |
|---|
| 2026.02.20 | ₩28,649 | ₩29,465 | ₩28,562 | ₩28,970 | +1.12% | 29만 |
|---|
| 2026.02.19 | ₩28,943 | ₩29,264 | ₩28,382 | ₩28,636 | -1.06% | 22.6만 |
|---|
| 2026.02.18 | ₩28,555 | ₩29,478 | ₩28,542 | ₩29,224 | +2.34% | 44.6만 |
|---|
| 2026.02.17 | ₩28,836 | ₩28,957 | ₩28,462 | ₩28,636 | -0.70% | 27.4만 |
|---|
| 2026.02.13 | ₩28,609 | ₩29,251 | ₩28,295 | ₩28,850 | +0.84% | 34.9만 |
|---|
| 2026.02.12 | ₩29,264 | ₩29,786 | ₩27,806 | ₩28,234 | -3.52% | 52.3만 |
|---|
| 2026.02.11 | ₩29,064 | ₩29,425 | ₩28,368 | ₩29,278 | +0.74% | 38.1만 |
|---|
| 2026.02.10 | ₩28,890 | ₩29,264 | ₩28,890 | ₩28,983 | +0.32% | 40.6만 |
|---|
| 2026.02.09 | ₩29,157 | ₩29,338 | ₩28,622 | ₩28,649 | -1.74% | 33.4만 |
|---|
| 2026.02.06 | ₩28,448 | ₩29,385 | ₩28,288 | ₩29,171 | +2.54% | 38.1만 |
|---|
| 2026.02.05 | ₩28,850 | ₩29,104 | ₩28,034 | ₩28,047 | -2.78% | 40.3만 |
|---|
| 2026.02.04 | ₩28,676 | ₩29,585 | ₩28,575 | ₩29,171 | +1.73% | 71.9만 |
|---|
| 2026.02.03 | ₩28,783 | ₩28,930 | ₩28,101 | ₩28,288 | -1.72% | 58.1만 |
|---|
| 2026.02.02 | ₩28,127 | ₩29,217 | ₩27,994 | ₩28,636 | +1.81% | 35만 |
|---|
| 2026.01.30 | ₩28,301 | ₩28,609 | ₩28,221 | ₩28,248 | -0.19% | 31만 |
|---|
| 2026.01.29 | ₩28,154 | ₩28,555 | ₩28,061 | ₩28,555 | +1.43% | 32.1만 |
|---|
| 2026.01.28 | ₩28,208 | ₩28,408 | ₩28,020 | ₩28,221 | +0.05% | 38.5만 |
|---|
| 2026.01.27 | ₩28,382 | ₩28,649 | ₩27,947 | ₩28,127 | -0.90% | 38.6만 |
|---|
| 2026.01.26 | ₩28,114 | ₩28,703 | ₩27,913 | ₩28,515 | +1.43% | 20.3만 |
|---|
| 2026.01.23 | ₩28,422 | ₩28,596 | ₩27,900 | ₩28,101 | -1.13% | 30.4만 |
|---|
| 2026.01.22 | ₩28,810 | ₩29,278 | ₩28,355 | ₩28,515 | -1.02% | 55.3만 |
|---|
| 2026.01.21 | ₩28,234 | ₩29,177 | ₩27,927 | ₩28,502 | +0.95% | 78만 |
|---|
| 2026.01.20 | ₩27,699 | ₩28,074 | ₩27,619 | ₩27,954 | +0.92% | 41.1만 |
|---|
| 2026.01.16 | ₩28,542 | ₩28,756 | ₩27,873 | ₩28,408 | -0.47% | 49만 |
|---|
| 2026.01.15 | ₩27,472 | ₩28,636 | ₩27,191 | ₩28,489 | +3.70% | 53만 |
|---|
| 2026.01.14 | ₩27,954 | ₩28,181 | ₩27,151 | ₩27,191 | -2.73% | 41.6만 |
|---|
| 2026.01.13 | ₩27,579 | ₩28,181 | ₩27,071 | ₩27,913 | +1.21% | 32.4만 |
|---|
| 2026.01.12 | ₩28,007 | ₩28,368 | ₩27,833 | ₩28,020 | +0.05% | 23.6만 |
|---|
| 2026.01.09 | ₩28,087 | ₩28,114 | ₩27,686 | ₩28,101 | +0.05% | 32.3만 |
|---|
| 2026.01.08 | ₩27,699 | ₩28,308 | ₩27,699 | ₩27,980 | +1.01% | 29.6만 |
|---|
| 2026.01.07 | ₩29,559 | ₩29,625 | ₩27,847 | ₩27,913 | -5.57% | 62.4만 |
|---|
| 2026.01.06 | ₩28,676 | ₩29,465 | ₩28,448 | ₩29,465 | +2.75% | 38.8만 |
|---|
| 2026.01.05 | ₩28,529 | ₩28,977 | ₩28,308 | ₩28,783 | +0.89% | 43.6만 |
|---|
| 2026.01.02 | ₩28,743 | ₩29,037 | ₩28,101 | ₩28,502 | -0.84% | 40만 |
|---|
| 2025.12.31 | ₩29,238 | ₩29,518 | ₩28,542 | ₩28,542 | -2.38% | 48.5만 |
|---|
| 2025.12.30 | ₩29,559 | ₩29,632 | ₩29,131 | ₩29,238 | -1.09% | 26.1만 |
|---|
| 2025.12.29 | ₩29,438 | ₩29,732 | ₩29,438 | ₩29,478 | +0.14% | 29.6만 |
|---|
| 2025.12.26 | ₩29,880 | ₩29,973 | ₩29,505 | ₩29,599 | -0.94% | 22.9만 |
|---|
| 2025.12.24 | ₩29,585 | ₩29,973 | ₩29,238 | ₩29,746 | +0.54% | 10.5만 |
|---|
| 2025.12.23 | ₩29,732 | ₩29,913 | ₩29,345 | ₩29,585 | -0.49% | 35.8만 |
|---|
| 2025.12.22 | ₩30,094 | ₩30,481 | ₩29,639 | ₩29,799 | -0.98% | 63만 |
|---|
| 2025.12.19 | ₩29,585 | ₩30,254 | ₩29,405 | ₩29,987 | +1.36% | 66만 |
|---|
| 2025.12.18 | ₩29,157 | ₩29,853 | ₩29,044 | ₩29,492 | +1.15% | 33.1만 |
|---|
| 2025.12.17 | ₩28,716 | ₩29,064 | ₩28,502 | ₩28,890 | +0.61% | 32.9만 |
|---|
| 2025.12.16 | ₩28,850 | ₩29,331 | ₩28,575 | ₩29,211 | +1.25% | 20.7만 |
|---|
| 2025.12.15 | ₩29,345 | ₩29,933 | ₩28,582 | ₩28,930 | -1.41% | 54.7만 |
|---|
| 2025.12.12 | ₩30,950 | ₩31,030 | ₩30,073 | ₩30,374 | -1.86% | 38.5만 |
|---|
| 2025.12.11 | ₩31,097 | ₩31,442 | ₩30,853 | ₩31,057 | -0.13% | 38.3만 |
|---|
| 2025.12.10 | ₩30,134 | ₩31,344 | ₩30,127 | ₩31,271 | +3.77% | 86.1만 |
|---|
| 2025.12.09 | ₩28,970 | ₩30,267 | ₩28,970 | ₩30,227 | +4.34% | 61.9만 |
|---|
| 2025.12.08 | ₩29,171 | ₩29,345 | ₩28,656 | ₩29,197 | +0.09% | 28.1만 |
|---|
| 2025.12.05 | ₩29,104 | ₩29,331 | ₩28,756 | ₩29,024 | -0.28% | 24.6만 |
|---|
| 2025.12.04 | ₩29,425 | ₩29,585 | ₩28,983 | ₩29,010 | -1.41% | 23.2만 |
|---|
| 2025.12.03 | ₩28,850 | ₩29,458 | ₩28,743 | ₩29,425 | +1.99% | 27.6만 |
|---|
| 2025.12.02 | ₩28,876 | ₩28,917 | ₩28,515 | ₩28,649 | -0.79% | 28.8만 |
|---|
| 2025.12.01 | ₩28,328 | ₩28,676 | ₩28,188 | ₩28,622 | +1.04% | 43.2만 |
|---|
| 2025.11.28 | ₩28,489 | ₩28,703 | ₩28,368 | ₩28,636 | +0.52% | 12.8만 |
|---|
| 2025.11.26 | ₩28,783 | ₩28,923 | ₩28,475 | ₩28,555 | -0.79% | 31.3만 |
|---|
| 2025.11.25 | ₩27,820 | ₩28,890 | ₩27,512 | ₩28,836 | +3.65% | 33.8만 |
|---|
| 2025.11.24 | ₩27,780 | ₩28,181 | ₩27,579 | ₩27,753 | -0.10% | 28만 |
|---|
| 2025.11.21 | ₩27,084 | ₩27,793 | ₩26,442 | ₩27,566 | +1.78% | 30.2만 |
|---|
| 2025.11.20 | ₩27,766 | ₩27,860 | ₩26,877 | ₩26,897 | -3.13% | 52.6만 |
|---|
| 2025.11.19 | ₩26,857 | ₩27,365 | ₩26,750 | ₩27,231 | +1.39% | 36.7만 |
|---|
| 2025.11.18 | ₩25,894 | ₩26,991 | ₩25,452 | ₩26,710 | +3.15% | 51.1만 |
|---|
| 2025.11.17 | ₩26,456 | ₩26,736 | ₩25,546 | ₩26,094 | -1.37% | 50.8만 |
|---|
| 2025.11.14 | ₩27,271 | ₩27,398 | ₩26,670 | ₩26,696 | -2.11% | 35.1만 |
|---|
| 2025.11.13 | ₩28,101 | ₩28,288 | ₩27,298 | ₩27,352 | -2.67% | 30.1만 |
|---|
| 2025.11.12 | ₩28,208 | ₩28,836 | ₩28,107 | ₩28,462 | +0.90% | 24.4만 |
|---|
| 2025.11.11 | ₩28,997 | ₩28,997 | ₩28,047 | ₩28,101 | -3.09% | 27.3만 |
|---|
| 2025.11.10 | ₩29,599 | ₩29,599 | ₩28,850 | ₩28,863 | -2.49% | 35.3만 |
|---|
| 2025.11.07 | ₩29,411 | ₩29,518 | ₩28,596 | ₩29,278 | -0.45% | 32만 |
|---|
| 2025.11.06 | ₩29,559 | ₩29,759 | ₩28,743 | ₩29,599 | +0.14% | 66.2만 |
|---|
| 2025.11.05 | ₩29,799 | ₩29,960 | ₩29,538 | ₩29,652 | -0.49% | 23.6만 |
|---|
| 2025.11.04 | ₩30,013 | ₩30,040 | ₩29,485 | ₩29,732 | -0.94% | 64.3만 |
|---|
| 2025.11.03 | ₩30,669 | ₩30,782 | ₩29,853 | ₩30,388 | -0.92% | 48.2만 |
|---|
| 2025.10.31 | ₩31,351 | ₩32,006 | ₩30,448 | ₩30,709 | -2.05% | 78.2만 |
|---|
| 2025.10.30 | ₩29,264 | ₩29,666 | ₩29,204 | ₩29,505 | +0.82% | 51.6만 |
|---|
| 2025.10.29 | ₩29,532 | ₩29,960 | ₩28,783 | ₩29,398 | -0.45% | 46.2만 |
|---|
| 2025.10.28 | ₩29,572 | ₩29,773 | ₩29,264 | ₩29,545 | -0.09% | 23.1만 |
|---|
| 2025.10.27 | ₩29,304 | ₩29,572 | ₩29,184 | ₩29,559 | +0.87% | 23.8만 |
|---|
| 2025.10.24 | ₩29,291 | ₩29,385 | ₩28,917 | ₩29,064 | -0.78% | 24.5만 |
|---|
| 2025.10.23 | ₩28,676 | ₩29,231 | ₩28,248 | ₩28,836 | +0.56% | 29.3만 |
|---|
| 2025.10.22 | ₩29,652 | ₩29,926 | ₩28,535 | ₩28,596 | -3.56% | 49.1만 |
|---|
| 2025.10.21 | ₩29,505 | ₩30,067 | ₩28,957 | ₩29,666 | +0.54% | 30.2만 |
|---|
| 2025.10.20 | ₩29,117 | ₩29,639 | ₩28,756 | ₩29,559 | +1.52% | 19.3만 |
|---|
| 2025.10.17 | ₩28,943 | ₩29,010 | ₩28,395 | ₩28,756 | -0.65% | 20.7만 |
|---|
| 2025.10.16 | ₩29,418 | ₩29,612 | ₩28,903 | ₩29,024 | -1.34% | 33.7만 |
|---|
| 2025.10.15 | ₩29,304 | ₩29,625 | ₩28,843 | ₩29,318 | +0.05% | 25.3만 |
|---|
| 2025.10.14 | ₩27,900 | ₩29,077 | ₩27,873 | ₩29,024 | +4.03% | 15.5만 |
|---|
| 2025.10.13 | ₩28,475 | ₩28,903 | ₩28,248 | ₩28,328 | -0.52% | 29.8만 |
|---|
| 2025.10.10 | ₩29,077 | ₩29,251 | ₩27,940 | ₩27,980 | -3.77% | 70.4만 |
|---|