시장 데이터를 불러오는 중
전체 종목
인그리디언 과거 주가
Ingredion Incorporated Common Stock · INGR · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ingredion Incorporated Common Stock · INGR · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,741 | ₩127,649 | ₩125,152 | ₩126,981 | +0.19% | 62.9만 |
| 2026.10.08 | ₩126,006 | ₩127,502 | ₩125,606 | ₩127,008 | +0.79% | 93.7만 |
| 2026.10.07 | ₩129,198 | ₩129,665 | ₩125,633 | ₩125,860 | -2.58% | 73.7만 |
| 2026.10.06 | ₩129,879 | ₩130,640 | ₩128,864 | ₩129,198 | -0.52% | 56.9만 |
| 2026.10.05 | ₩126,781 | ₩130,013 | ₩125,926 | ₩129,332 | +2.01% | 102.9만 |
| 2026.10.02 | ₩127,369 | ₩128,931 | ₩126,968 | ₩127,302 | -0.05% | 73.4만 |
| 2026.10.01 | ₩126,380 | ₩127,943 | ₩125,486 | ₩126,741 | +0.29% | 67.8만 |
| 2026.09.30 | ₩128,931 | ₩129,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,943 |
| -0.77% |
| 62.6만 |
| 2026.09.29 | ₩127,889 | ₩128,971 | ₩127,889 | ₩128,811 | +0.72% | 75.2만 |
|---|
| 2026.09.28 | ₩128,490 | ₩130,093 | ₩127,622 | ₩128,797 | +0.24% | 75.3만 |
|---|
| 2026.09.25 | ₩128,651 | ₩129,452 | ₩127,983 | ₩129,158 | +0.39% | 75.8만 |
|---|
| 2026.09.24 | ₩129,946 | ₩130,360 | ₩128,410 | ₩128,851 | -0.84% | 40.7만 |
|---|
| 2026.09.23 | ₩130,667 | ₩133,538 | ₩129,064 | ₩129,291 | -1.05% | 48.9만 |
|---|
| 2026.09.22 | ₩131,041 | ₩131,602 | ₩129,906 | ₩130,747 | -0.22% | 62.9만 |
|---|
| 2026.09.21 | ₩129,705 | ₩130,654 | ₩129,091 | ₩129,572 | -0.10% | 78만 |
|---|
| 2026.09.18 | ₩131,802 | ₩132,403 | ₩129,465 | ₩129,973 | -1.39% | 103.2만 |
|---|
| 2026.09.17 | ₩132,296 | ₩133,124 | ₩131,161 | ₩132,216 | -0.06% | 73만 |
|---|
| 2026.09.16 | ₩132,309 | ₩133,244 | ₩131,361 | ₩131,508 | -0.61% | 43.7만 |
|---|
| 2026.09.15 | ₩130,881 | ₩132,510 | ₩130,266 | ₩132,296 | +1.08% | 61.3만 |
|---|
| 2026.09.14 | ₩135,848 | ₩136,529 | ₩131,455 | ₩131,709 | -3.05% | 70.5만 |
|---|
| 2026.09.11 | ₩135,488 | ₩135,928 | ₩133,298 | ₩134,192 | -0.96% | 54.3만 |
|---|
| 2026.09.10 | ₩134,820 | ₩135,701 | ₩133,912 | ₩135,047 | +0.17% | 50.6만 |
|---|
| 2026.09.09 | ₩134,326 | ₩135,181 | ₩132,870 | ₩134,499 | +0.13% | 61.7만 |
|---|
| 2026.09.08 | ₩134,726 | ₩135,715 | ₩133,097 | ₩134,473 | -0.19% | 75만 |
|---|
| 2026.09.04 | ₩134,713 | ₩136,890 | ₩134,059 | ₩135,221 | +0.38% | 59만 |
|---|
| 2026.09.03 | ₩136,583 | ₩137,144 | ₩134,887 | ₩135,781 | -0.59% | 64.3만 |
|---|
| 2026.09.02 | ₩139,601 | ₩139,934 | ₩136,783 | ₩137,010 | -1.86% | 75.9만 |
|---|
| 2026.09.01 | ₩138,479 | ₩140,175 | ₩138,038 | ₩139,187 | +0.51% | 56만 |
|---|
| 2026.08.31 | ₩139,574 | ₩139,948 | ₩137,878 | ₩138,158 | -1.01% | 69.5만 |
|---|
| 2026.08.28 | ₩139,240 | ₩139,774 | ₩138,492 | ₩139,707 | +0.34% | 41.7만 |
|---|
| 2026.08.27 | ₩138,759 | ₩139,721 | ₩137,411 | ₩138,212 | -0.39% | 48.8만 |
|---|
| 2026.08.26 | ₩140,028 | ₩141,337 | ₩139,667 | ₩139,868 | -0.11% | 56.7만 |
|---|
| 2026.08.25 | ₩140,869 | ₩141,577 | ₩138,946 | ₩140,255 | -0.44% | 62만 |
|---|
| 2026.08.24 | ₩143,340 | ₩143,807 | ₩141,537 | ₩141,724 | -1.13% | 51.7만 |
|---|
| 2026.08.21 | ₩142,659 | ₩144,301 | ₩142,472 | ₩142,672 | +0.01% | 42.7만 |
|---|
| 2026.08.20 | ₩142,405 | ₩144,221 | ₩142,098 | ₩142,912 | +0.36% | 33.8만 |
|---|
| 2026.08.19 | ₩141,617 | ₩144,114 | ₩140,909 | ₩143,086 | +1.04% | 57.3만 |
|---|
| 2026.08.18 | ₩139,881 | ₩141,550 | ₩138,706 | ₩140,816 | +0.67% | 42.1만 |
|---|
| 2026.08.17 | ₩139,547 | ₩140,215 | ₩138,225 | ₩138,332 | -0.87% | 58.7만 |
|---|
| 2026.08.14 | ₩140,509 | ₩140,829 | ₩139,213 | ₩140,482 | -0.02% | 42.3만 |
|---|
| 2026.08.13 | ₩139,614 | ₩141,190 | ₩139,480 | ₩140,348 | +0.53% | 58.4만 |
|---|
| 2026.08.12 | ₩138,786 | ₩140,015 | ₩138,012 | ₩138,546 | -0.17% | 82.1만 |
|---|
| 2026.08.11 | ₩138,212 | ₩140,175 | ₩138,212 | ₩139,774 | +1.13% | 67.1만 |
|---|
| 2026.08.10 | ₩138,786 | ₩139,667 | ₩137,998 | ₩138,185 | -0.43% | 68.5만 |
|---|
| 2026.08.07 | ₩137,037 | ₩139,774 | ₩136,957 | ₩139,320 | +1.67% | 62.7만 |
|---|
| 2026.08.06 | ₩139,107 | ₩139,334 | ₩136,957 | ₩137,451 | -1.19% | 99.5만 |
|---|
| 2026.08.05 | ₩140,976 | ₩142,165 | ₩135,942 | ₩137,931 | -2.16% | 88.7만 |
|---|
| 2026.08.04 | ₩137,865 | ₩140,215 | ₩134,086 | ₩139,721 | +1.35% | 106.7만 |
|---|
| 2026.08.03 | ₩133,565 | ₩135,594 | ₩132,844 | ₩134,099 | +0.40% | 97만 |
|---|
| 2026.07.31 | ₩133,338 | ₩133,525 | ₩131,829 | ₩132,817 | -0.39% | 72.2만 |
|---|
| 2026.07.30 | ₩134,473 | ₩135,648 | ₩132,470 | ₩133,979 | -0.37% | 56.9만 |
|---|
| 2026.07.29 | ₩136,890 | ₩137,958 | ₩135,501 | ₩135,862 | -0.75% | 50.5만 |
|---|
| 2026.07.28 | ₩136,556 | ₩139,280 | ₩135,888 | ₩137,157 | +0.44% | 58.9만 |
|---|
| 2026.07.27 | ₩135,715 | ₩136,770 | ₩134,927 | ₩135,474 | -0.18% | 68.2만 |
|---|
| 2026.07.24 | ₩134,166 | ₩135,461 | ₩133,124 | ₩135,034 | +0.65% | 38.3만 |
|---|
| 2026.07.23 | ₩135,928 | ₩136,422 | ₩133,418 | ₩133,872 | -1.51% | 87.4만 |
|---|
| 2026.07.22 | ₩137,144 | ₩137,424 | ₩135,741 | ₩136,810 | -0.24% | 50.2만 |
|---|
| 2026.07.21 | ₩136,342 | ₩137,117 | ₩134,700 | ₩135,942 | -0.29% | 55.2만 |
|---|
| 2026.07.20 | ₩136,689 | ₩137,584 | ₩135,341 | ₩136,903 | +0.16% | 72.4만 |
|---|
| 2026.07.17 | ₩137,744 | ₩138,960 | ₩134,953 | ₩136,957 | -0.57% | 57.2만 |
|---|
| 2026.07.16 | ₩133,498 | ₩136,529 | ₩132,296 | ₩136,529 | +2.27% | 57.4만 |
|---|
| 2026.07.15 | ₩130,774 | ₩133,311 | ₩130,547 | ₩132,430 | +1.27% | 69.2만 |
|---|
| 2026.07.14 | ₩131,735 | ₩132,056 | ₩129,839 | ₩131,134 | -0.46% | 54.8만 |
|---|
| 2026.07.13 | ₩132,750 | ₩134,299 | ₩131,882 | ₩132,657 | -0.07% | 57만 |
|---|
| 2026.07.10 | ₩128,664 | ₩133,151 | ₩128,664 | ₩131,869 | +2.49% | 51.4만 |
|---|
| 2026.07.09 | ₩129,559 | ₩130,293 | ₩127,809 | ₩130,186 | +0.48% | 74.7만 |
|---|
| 2026.07.08 | ₩132,229 | ₩132,376 | ₩130,560 | ₩130,814 | -1.07% | 88.8만 |
|---|
| 2026.07.07 | ₩134,072 | ₩134,553 | ₩130,720 | ₩131,628 | -1.82% | 82.3만 |
|---|
| 2026.07.06 | ₩129,625 | ₩132,630 | ₩128,651 | ₩132,590 | +2.29% | 104.3만 |
|---|
| 2026.07.02 | ₩129,038 | ₩130,987 | ₩127,969 | ₩130,360 | +1.02% | 80.4만 |
|---|
| 2026.07.01 | ₩126,460 | ₩128,610 | ₩126,260 | ₩127,689 | +0.97% | 101.9만 |
|---|
| 2026.06.30 | ₩126,874 | ₩128,196 | ₩126,113 | ₩126,474 | -0.32% | 76.6만 |
|---|
| 2026.06.29 | ₩130,053 | ₩130,934 | ₩126,621 | ₩127,409 | -2.03% | 85.6만 |
|---|
| 2026.06.26 | ₩129,291 | ₩131,081 | ₩128,944 | ₩130,200 | +0.70% | 130.4만 |
|---|
| 2026.06.25 | ₩131,588 | ₩132,924 | ₩128,971 | ₩129,291 | -1.75% | 65.8만 |
|---|
| 2026.06.24 | ₩131,388 | ₩132,149 | ₩130,507 | ₩131,014 | -0.28% | 82.1만 |
|---|
| 2026.06.23 | ₩131,148 | ₩133,418 | ₩129,612 | ₩130,841 | -0.23% | 82만 |
|---|
| 2026.06.22 | ₩130,387 | ₩132,029 | ₩129,211 | ₩130,079 | -0.24% | 117만 |
|---|
| 2026.06.18 | ₩131,615 | ₩133,137 | ₩129,812 | ₩130,774 | -0.64% | 512만 |
|---|
| 2026.06.17 | ₩133,538 | ₩133,645 | ₩130,440 | ₩131,989 | -1.16% | 160.2만 |
|---|
| 2026.06.16 | ₩135,808 | ₩136,716 | ₩134,019 | ₩134,620 | -0.88% | 104.8만 |
|---|
| 2026.06.15 | ₩135,301 | ₩136,476 | ₩134,499 | ₩135,554 | +0.19% | 108.2만 |
|---|
| 2026.06.12 | ₩134,005 | ₩135,795 | ₩132,830 | ₩135,661 | +1.24% | 107.4만 |
|---|
| 2026.06.11 | ₩136,716 | ₩137,678 | ₩134,099 | ₩134,740 | -1.45% | 72.3만 |
|---|
| 2026.06.10 | ₩136,930 | ₩139,601 | ₩135,341 | ₩136,930 | 0.00% | 89.9만 |
|---|
| 2026.06.09 | ₩130,413 | ₩135,755 | ₩129,692 | ₩135,728 | +4.08% | 104.4만 |
|---|
| 2026.06.08 | ₩133,685 | ₩134,673 | ₩132,136 | ₩133,084 | -0.45% | 101.9만 |
|---|
| 2026.06.05 | ₩133,885 | ₩135,034 | ₩133,351 | ₩133,511 | -0.28% | 77.9만 |
|---|
| 2026.06.04 | ₩136,062 | ₩137,491 | ₩132,016 | ₩132,817 | -2.38% | 62.7만 |
|---|
| 2026.06.03 | ₩134,740 | ₩136,730 | ₩134,192 | ₩134,740 | 0.00% | 62.2만 |
|---|
| 2026.06.02 | ₩136,182 | ₩136,369 | ₩134,286 | ₩135,034 | -0.84% | 70.9만 |
|---|
| 2026.06.01 | ₩134,339 | ₩136,730 | ₩133,752 | ₩135,875 | +1.14% | 60.6만 |
|---|
| 2026.05.29 | ₩137,277 | ₩140,175 | ₩135,448 | ₩135,461 | -1.32% | 88.3만 |
|---|
| 2026.05.28 | ₩139,494 | ₩140,202 | ₩137,664 | ₩137,825 | -1.20% | 66.5만 |
|---|
| 2026.05.27 | ₩138,492 | ₩140,482 | ₩138,279 | ₩138,826 | +0.24% | 72.6만 |
|---|
| 2026.05.26 | ₩136,209 | ₩138,225 | ₩135,661 | ₩137,945 | +1.27% | 76만 |
|---|
| 2026.05.22 | ₩136,596 | ₩137,584 | ₩135,528 | ₩136,756 | +0.12% | 54.7만 |
|---|
| 2026.05.21 | ₩133,725 | ₩136,770 | ₩131,255 | ₩136,409 | +2.01% | 99만 |
|---|
| 2026.05.20 | ₩133,965 | ₩135,007 | ₩132,870 | ₩134,473 | +0.38% | 79.8만 |
|---|
| 2026.05.19 | ₩135,501 | ₩136,983 | ₩133,204 | ₩133,992 | -1.11% | 82.1만 |
|---|
| 2026.05.18 | ₩137,357 | ₩138,612 | ₩135,007 | ₩135,434 | -1.40% | 70.1만 |
|---|
| 2026.05.15 | ₩138,158 | ₩139,868 | ₩134,847 | ₩137,037 | -0.81% | 99.5만 |
|---|
| 2026.05.14 | ₩135,541 | ₩139,601 | ₩134,713 | ₩136,543 | +0.74% | 153.8만 |
|---|
| 2026.05.13 | ₩142,138 | ₩143,593 | ₩140,656 | ₩141,537 | -0.42% | 78.1만 |
|---|
| 2026.05.12 | ₩142,579 | ₩143,633 | ₩141,363 | ₩142,565 | -0.01% | 77.4만 |
|---|
| 2026.05.11 | ₩143,406 | ₩143,687 | ₩140,495 | ₩141,817 | -1.11% | 81만 |
|---|
| 2026.05.08 | ₩144,755 | ₩145,650 | ₩142,886 | ₩143,406 | -0.93% | 70.1만 |
|---|
| 2026.05.07 | ₩142,071 | ₩144,435 | ₩140,949 | ₩143,366 | +0.91% | 65.7만 |
|---|
| 2026.05.06 | ₩143,714 | ₩144,835 | ₩139,374 | ₩142,044 | -1.16% | 108.3만 |
|---|
| 2026.05.05 | ₩138,786 | ₩144,889 | ₩134,486 | ₩143,059 | +3.08% | 226.3만 |
|---|
| 2026.05.04 | ₩146,077 | ₩147,813 | ₩141,817 | ₩142,725 | -2.29% | 157.9만 |
|---|
| 2026.05.01 | ₩149,629 | ₩150,898 | ₩147,186 | ₩147,466 | -1.45% | 63.4만 |
|---|
| 2026.04.30 | ₩149,229 | ₩151,165 | ₩148,374 | ₩149,215 | -0.01% | 61.6만 |
|---|
| 2026.04.29 | ₩150,791 | ₩151,646 | ₩149,122 | ₩149,175 | -1.07% | 38.8만 |
|---|
| 2026.04.28 | ₩152,100 | ₩152,233 | ₩150,017 | ₩150,911 | -0.78% | 33.9만 |
|---|
| 2026.04.27 | ₩150,484 | ₩151,940 | ₩150,484 | ₩150,911 | +0.28% | 40.1만 |
|---|
| 2026.04.24 | ₩150,858 | ₩152,394 | ₩148,534 | ₩150,484 | -0.25% | 51.2만 |
|---|
| 2026.04.23 | ₩150,871 | ₩152,888 | ₩150,724 | ₩150,751 | -0.08% | 70.9만 |
|---|
| 2026.04.22 | ₩151,245 | ₩154,917 | ₩150,230 | ₩150,390 | -0.57% | 61.2만 |
|---|
| 2026.04.21 | ₩152,674 | ₩153,595 | ₩150,751 | ₩151,165 | -0.99% | 38.7만 |
|---|
| 2026.04.20 | ₩153,876 | ₩155,051 | ₩152,487 | ₩152,514 | -0.89% | 47.9만 |
|---|
| 2026.04.17 | ₩151,566 | ₩154,704 | ₩151,566 | ₩153,903 | +1.54% | 49만 |
|---|
| 2026.04.16 | ₩150,804 | ₩153,168 | ₩150,564 | ₩152,006 | +0.80% | 54.2만 |
|---|
| 2026.04.15 | ₩150,804 | ₩151,419 | ₩148,775 | ₩150,497 | -0.20% | 45.7만 |
|---|
| 2026.04.14 | ₩151,152 | ₩151,980 | ₩150,497 | ₩150,938 | -0.14% | 38.1만 |
|---|
| 2026.04.13 | ₩152,874 | ₩153,155 | ₩149,068 | ₩151,672 | -0.79% | 61.8만 |
|---|
| 2026.04.10 | ₩153,862 | ₩155,545 | ₩153,101 | ₩153,115 | -0.49% | 39.7만 |
|---|
| 2026.04.09 | ₩150,818 | ₩153,542 | ₩150,684 | ₩153,475 | +1.76% | 38.7만 |
|---|
| 2026.04.08 | ₩150,991 | ₩152,046 | ₩150,564 | ₩151,646 | +0.43% | 56.4만 |
|---|
| 2026.04.07 | ₩152,380 | ₩152,928 | ₩151,312 | ₩151,339 | -0.68% | 39.9만 |
|---|
| 2026.04.06 | ₩150,083 | ₩152,901 | ₩149,536 | ₩152,581 | +1.66% | 48.9만 |
|---|
| 2026.04.02 | ₩149,322 | ₩150,631 | ₩147,746 | ₩150,577 | +0.84% | 50.6만 |
|---|
| 2026.04.01 | ₩149,055 | ₩149,910 | ₩147,800 | ₩148,574 | -0.32% | 51만 |
|---|
| 2026.03.31 | ₩150,551 | ₩151,085 | ₩149,015 | ₩150,444 | -0.07% | 52만 |
|---|
| 2026.03.30 | ₩150,511 | ₩151,339 | ₩149,309 | ₩150,163 | -0.23% | 60.5만 |
|---|
| 2026.03.27 | ₩149,295 | ₩151,138 | ₩148,401 | ₩149,709 | +0.28% | 58.2만 |
|---|
| 2026.03.26 | ₩147,506 | ₩151,031 | ₩146,598 | ₩149,322 | +1.23% | 54.2만 |
|---|
| 2026.03.25 | ₩147,039 | ₩148,267 | ₩144,542 | ₩147,947 | +0.62% | 60.3만 |
|---|
| 2026.03.24 | ₩147,012 | ₩149,589 | ₩146,651 | ₩146,972 | -0.03% | 61.5만 |
|---|
| 2026.03.23 | ₩147,079 | ₩148,775 | ₩145,303 | ₩147,493 | +0.28% | 70.7만 |
|---|
| 2026.03.20 | ₩146,812 | ₩147,746 | ₩145,156 | ₩145,770 | -0.71% | 236.2만 |
|---|
| 2026.03.19 | ₩148,895 | ₩150,230 | ₩146,091 | ₩147,212 | -1.13% | 91.9만 |
|---|
| 2026.03.18 | ₩150,204 | ₩151,486 | ₩148,134 | ₩148,695 | -1.00% | 83.9만 |
|---|
| 2026.03.17 | ₩151,779 | ₩152,514 | ₩150,524 | ₩151,045 | -0.48% | 49.1만 |
|---|
| 2026.03.16 | ₩152,167 | ₩152,621 | ₩149,549 | ₩149,589 | -1.69% | 72.9만 |
|---|
| 2026.03.13 | ₩149,843 | ₩150,324 | ₩148,281 | ₩150,003 | +0.11% | 44만 |
|---|
| 2026.03.12 | ₩147,867 | ₩150,177 | ₩147,573 | ₩148,655 | +0.53% | 60만 |
|---|
| 2026.03.11 | ₩150,070 | ₩150,364 | ₩147,332 | ₩148,427 | -1.09% | 76.7만 |
|---|
| 2026.03.10 | ₩151,098 | ₩152,220 | ₩149,669 | ₩150,337 | -0.50% | 65.1만 |
|---|
| 2026.03.09 | ₩152,260 | ₩153,141 | ₩148,788 | ₩151,419 | -0.55% | 76.9만 |
|---|
| 2026.03.06 | ₩150,631 | ₩154,023 | ₩147,105 | ₩153,342 | +1.80% | 89.4만 |
|---|
| 2026.03.05 | ₩151,031 | ₩152,487 | ₩150,043 | ₩150,631 | -0.27% | 42.7만 |
|---|
| 2026.03.04 | ₩153,302 | ₩153,689 | ₩151,365 | ₩151,806 | -0.98% | 42.4만 |
|---|
| 2026.03.03 | ₩155,024 | ₩155,572 | ₩151,739 | ₩153,542 | -0.96% | 52.6만 |
|---|
| 2026.03.02 | ₩156,854 | ₩157,455 | ₩154,971 | ₩156,199 | -0.42% | 44.1만 |
|---|
| 2026.02.27 | ₩156,426 | ₩158,243 | ₩154,210 | ₩156,854 | +0.27% | 69.6만 |
|---|
| 2026.02.26 | ₩156,974 | ₩157,188 | ₩155,131 | ₩156,426 | -0.35% | 49.9만 |
|---|
| 2026.02.25 | ₩157,308 | ₩157,935 | ₩153,235 | ₩155,492 | -1.15% | 54.3만 |
|---|
| 2026.02.24 | ₩155,932 | ₩157,561 | ₩155,024 | ₩157,468 | +0.98% | 54.8만 |
|---|
| 2026.02.23 | ₩155,425 | ₩157,535 | ₩154,677 | ₩154,984 | -0.28% | 91.1만 |
|---|
| 2026.02.20 | ₩155,719 | ₩156,854 | ₩154,931 | ₩156,453 | +0.47% | 70.6만 |
|---|
| 2026.02.19 | ₩155,639 | ₩156,507 | ₩155,171 | ₩155,625 | -0.01% | 53.8만 |
|---|
| 2026.02.18 | ₩155,639 | ₩156,814 | ₩154,317 | ₩155,465 | -0.11% | 69만 |
|---|
| 2026.02.17 | ₩157,935 | ₩158,616 | ₩153,969 | ₩155,532 | -1.52% | 53.8만 |
|---|
| 2026.02.13 | ₩156,600 | ₩159,872 | ₩156,026 | ₩157,989 | +0.89% | 69.4만 |
|---|
| 2026.02.12 | ₩159,858 | ₩160,820 | ₩156,520 | ₩156,520 | -2.09% | 92.1만 |
|---|
| 2026.02.11 | ₩158,109 | ₩160,860 | ₩156,453 | ₩160,099 | +1.26% | 86.4만 |
|---|
| 2026.02.10 | ₩160,539 | ₩161,421 | ₩158,496 | ₩158,536 | -1.25% | 80.1만 |
|---|
| 2026.02.09 | ₩160,566 | ₩160,793 | ₩157,615 | ₩159,297 | -0.79% | 70.2만 |
|---|
| 2026.02.06 | ₩159,698 | ₩162,583 | ₩159,631 | ₩160,392 | +0.43% | 82.9만 |
|---|
| 2026.02.05 | ₩159,284 | ₩160,873 | ₩155,946 | ₩158,763 | -0.33% | 96.5만 |
|---|
| 2026.02.04 | ₩161,474 | ₩164,906 | ₩159,444 | ₩160,192 | -0.79% | 109.5만 |
|---|
| 2026.02.03 | ₩153,529 | ₩162,743 | ₩151,592 | ₩160,793 | +4.73% | 172.2만 |
|---|
| 2026.02.02 | ₩156,787 | ₩158,256 | ₩155,452 | ₩156,653 | -0.09% | 110.3만 |
|---|
| 2026.01.30 | ₩156,373 | ₩157,962 | ₩155,371 | ₩157,708 | +0.85% | 126.7만 |
|---|
| 2026.01.29 | ₩156,480 | ₩157,775 | ₩155,412 | ₩156,507 | +0.02% | 52.9만 |
|---|
| 2026.01.28 | ₩156,159 | ₩158,016 | ₩154,891 | ₩155,505 | -0.42% | 62.8만 |
|---|
| 2026.01.27 | ₩154,717 | ₩156,760 | ₩154,717 | ₩156,226 | +0.98% | 49.4만 |
|---|
| 2026.01.26 | ₩156,560 | ₩156,961 | ₩155,118 | ₩155,825 | -0.47% | 48.6만 |
|---|
| 2026.01.23 | ₩154,717 | ₩156,039 | ₩154,263 | ₩155,999 | +0.83% | 42.5만 |
|---|
| 2026.01.22 | ₩154,009 | ₩155,906 | ₩153,716 | ₩154,797 | +0.51% | 40.2만 |
|---|
| 2026.01.21 | ₩154,009 | ₩154,544 | ₩152,661 | ₩154,210 | +0.13% | 47.7만 |
|---|
| 2026.01.20 | ₩152,701 | ₩153,956 | ₩151,192 | ₩153,555 | +0.56% | 46.5만 |
|---|
| 2026.01.16 | ₩154,450 | ₩156,119 | ₩152,861 | ₩153,435 | -0.66% | 46.3만 |
|---|
| 2026.01.15 | ₩154,864 | ₩156,253 | ₩154,530 | ₩155,892 | +0.66% | 35.4만 |
|---|
| 2026.01.14 | ₩151,232 | ₩155,331 | ₩151,178 | ₩154,851 | +2.39% | 41.6만 |
|---|
| 2026.01.13 | ₩150,591 | ₩151,806 | ₩149,389 | ₩150,938 | +0.23% | 45.2만 |
|---|
| 2026.01.12 | ₩151,833 | ₩153,195 | ₩150,497 | ₩150,938 | -0.59% | 48.6만 |
|---|
| 2026.01.09 | ₩150,911 | ₩152,153 | ₩150,350 | ₩151,659 | +0.50% | 40.8만 |
|---|
| 2026.01.08 | ₩146,451 | ₩152,113 | ₩146,451 | ₩150,778 | +2.95% | 55.6만 |
|---|
| 2026.01.07 | ₩148,775 | ₩149,336 | ₩146,251 | ₩147,426 | -0.91% | 52.6만 |
|---|
| 2026.01.06 | ₩147,800 | ₩150,097 | ₩147,146 | ₩148,681 | +0.60% | 59.2만 |
|---|
| 2026.01.05 | ₩145,717 | ₩149,255 | ₩145,717 | ₩147,439 | +1.18% | 51.7만 |
|---|
| 2026.01.02 | ₩146,117 | ₩147,600 | ₩144,475 | ₩146,611 | +0.34% | 52.6만 |
|---|
| 2025.12.31 | ₩148,427 | ₩148,868 | ₩147,025 | ₩147,239 | -0.80% | 34.7만 |
|---|
| 2025.12.30 | ₩148,668 | ₩149,336 | ₩148,374 | ₩148,481 | -0.13% | 44.9만 |
|---|
| 2025.12.29 | ₩148,815 | ₩149,282 | ₩147,586 | ₩148,574 | -0.16% | 56.1만 |
|---|
| 2025.12.26 | ₩148,267 | ₩148,935 | ₩147,787 | ₩148,761 | +0.33% | 29.3만 |
|---|
| 2025.12.24 | ₩147,693 | ₩148,841 | ₩146,892 | ₩148,254 | +0.38% | 22.6만 |
|---|
| 2025.12.23 | ₩148,695 | ₩148,695 | ₩146,919 | ₩147,332 | -0.92% | 49.9만 |
|---|
| 2025.12.22 | ₩147,172 | ₩148,735 | ₩146,091 | ₩148,294 | +0.76% | 48.1만 |
|---|
| 2025.12.19 | ₩148,107 | ₩149,028 | ₩147,453 | ₩147,546 | -0.38% | 248.1만 |
|---|
| 2025.12.18 | ₩149,175 | ₩150,431 | ₩148,174 | ₩148,655 | -0.35% | 72.8만 |
|---|
| 2025.12.17 | ₩149,736 | ₩151,031 | ₩148,815 | ₩149,229 | -0.34% | 66.3만 |
|---|
| 2025.12.16 | ₩151,299 | ₩151,486 | ₩149,255 | ₩149,883 | -0.94% | 67.7만 |
|---|
| 2025.12.15 | ₩150,431 | ₩152,100 | ₩148,788 | ₩150,618 | +0.12% | 100.6만 |
|---|
| 2025.12.12 | ₩148,614 | ₩150,511 | ₩148,200 | ₩150,123 | +1.02% | 110.8만 |
|---|
| 2025.12.11 | ₩146,077 | ₩148,962 | ₩146,077 | ₩148,494 | +1.65% | 97.7만 |
|---|
| 2025.12.10 | ₩142,111 | ₩145,490 | ₩142,031 | ₩145,209 | +2.18% | 101.4만 |
|---|
| 2025.12.09 | ₩142,552 | ₩143,487 | ₩141,884 | ₩141,924 | -0.44% | 50.7만 |
|---|
| 2025.12.08 | ₩143,994 | ₩144,088 | ₩141,323 | ₩142,205 | -1.24% | 63.5만 |
|---|
| 2025.12.05 | ₩144,288 | ₩146,291 | ₩143,941 | ₩144,635 | +0.24% | 67.4만 |
|---|
| 2025.12.04 | ₩145,450 | ₩145,810 | ₩144,101 | ₩144,542 | -0.62% | 55.6만 |
|---|
| 2025.12.03 | ₩144,261 | ₩146,064 | ₩144,261 | ₩145,436 | +0.81% | 71만 |
|---|
| 2025.12.02 | ₩144,141 | ₩144,448 | ₩142,739 | ₩143,794 | -0.24% | 69.6만 |
|---|
| 2025.12.01 | ₩143,580 | ₩145,316 | ₩143,126 | ₩144,395 | +0.57% | 102.2만 |
|---|
| 2025.11.28 | ₩143,660 | ₩144,715 | ₩143,513 | ₩143,607 | -0.04% | 43.8만 |
|---|
| 2025.11.26 | ₩143,179 | ₩144,622 | ₩142,485 | ₩143,660 | +0.34% | 64.4만 |
|---|
| 2025.11.25 | ₩142,579 | ₩144,168 | ₩141,978 | ₩143,179 | +0.42% | 63.6만 |
|---|
| 2025.11.24 | ₩143,420 | ₩143,420 | ₩141,297 | ₩141,363 | -1.43% | 74.1만 |
|---|
| 2025.11.21 | ₩143,166 | ₩146,264 | ₩143,086 | ₩143,714 | +0.38% | 67.5만 |
|---|
| 2025.11.20 | ₩142,392 | ₩143,901 | ₩141,216 | ₩142,605 | +0.15% | 49.9만 |
|---|
| 2025.11.19 | ₩143,447 | ₩143,447 | ₩141,711 | ₩142,832 | -0.43% | 49.7만 |
|---|
| 2025.11.18 | ₩143,246 | ₩144,395 | ₩142,191 | ₩143,420 | +0.12% | 55만 |
|---|
| 2025.11.17 | ₩144,595 | ₩144,622 | ₩142,472 | ₩142,886 | -1.18% | 61.4만 |
|---|
| 2025.11.14 | ₩143,660 | ₩145,543 | ₩142,311 | ₩143,767 | +0.07% | 62.4만 |
|---|
| 2025.11.13 | ₩144,328 | ₩146,024 | ₩143,447 | ₩143,820 | -0.35% | 67.6만 |
|---|
| 2025.11.12 | ₩145,837 | ₩147,319 | ₩144,061 | ₩144,448 | -0.95% | 69.7만 |
|---|
| 2025.11.11 | ₩144,168 | ₩146,611 | ₩144,168 | ₩145,970 | +1.25% | 65.3만 |
|---|
| 2025.11.10 | ₩144,996 | ₩144,996 | ₩142,886 | ₩143,460 | -1.06% | 63.3만 |
|---|
| 2025.11.07 | ₩141,791 | ₩145,223 | ₩141,323 | ₩144,875 | +2.18% | 76.6만 |
|---|
| 2025.11.06 | ₩141,216 | ₩143,887 | ₩139,293 | ₩142,151 | +0.66% | 73.7만 |
|---|
| 2025.11.05 | ₩143,540 | ₩145,089 | ₩142,031 | ₩143,820 | +0.20% | 110만 |
|---|
| 2025.11.04 | ₩146,878 | ₩146,892 | ₩136,623 | ₩143,420 | -2.35% | 191.3만 |
|---|
| 2025.11.03 | ₩153,903 | ₩153,903 | ₩151,953 | ₩152,407 | -0.97% | 114만 |
|---|
| 2025.10.31 | ₩152,994 | ₩154,784 | ₩152,581 | ₩154,116 | +0.73% | 54.1만 |
|---|
| 2025.10.30 | ₩154,517 | ₩155,238 | ₩153,756 | ₩153,876 | -0.41% | 50.1만 |
|---|
| 2025.10.29 | ₩155,251 | ₩156,974 | ₩154,156 | ₩154,517 | -0.47% | 60.1만 |
|---|
| 2025.10.28 | ₩156,199 | ₩157,962 | ₩155,986 | ₩157,067 | +0.56% | 46.1만 |
|---|
| 2025.10.27 | ₩158,243 | ₩158,243 | ₩155,999 | ₩156,880 | -0.86% | 54만 |
|---|
| 2025.10.24 | ₩159,524 | ₩160,179 | ₩157,615 | ₩157,735 | -1.12% | 38만 |
|---|
| 2025.10.23 | ₩160,553 | ₩161,327 | ₩158,670 | ₩159,217 | -0.83% | 47.6만 |
|---|
| 2025.10.22 | ₩159,578 | ₩161,715 | ₩159,324 | ₩160,553 | +0.61% | 50.3만 |
|---|
| 2025.10.21 | ₩162,315 | ₩162,556 | ₩160,379 | ₩160,473 | -1.14% | 41.2만 |
|---|
| 2025.10.20 | ₩162,275 | ₩163,010 | ₩161,674 | ₩162,302 | +0.02% | 25.4만 |
|---|
| 2025.10.17 | ₩161,634 | ₩162,302 | ₩160,606 | ₩162,182 | +0.34% | 39.8만 |
|---|
| 2025.10.16 | ₩161,180 | ₩162,409 | ₩160,299 | ₩160,887 | -0.18% | 32.5만 |
|---|
| 2025.10.15 | ₩162,516 | ₩163,905 | ₩160,326 | ₩160,793 | -1.06% | 52.7만 |
|---|
| 2025.10.14 | ₩159,658 | ₩161,581 | ₩158,323 | ₩161,461 | +1.13% | 53.2만 |
|---|
| 2025.10.13 | ₩160,246 | ₩161,688 | ₩159,645 | ₩160,326 | +0.05% | 48.3만 |
|---|
| 2025.10.10 | ₩160,713 | ₩161,541 | ₩159,872 | ₩159,885 | -0.52% | 51.1만 |
|---|