시장 데이터를 불러오는 중
전체 종목
잉가솔랜드 과거 주가
Ingersoll Rand Inc. Common Stock · IR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ingersoll Rand Inc. Common Stock · IR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,138 | ₩105,962 | ₩104,294 | ₩105,527 | +0.37% | 269.8만 |
| 2026.10.08 | ₩103,182 | ₩105,272 | ₩102,451 | ₩104,522 | +1.30% | 404.4만 |
| 2026.10.07 | ₩105,031 | ₩105,138 | ₩102,538 | ₩103,503 | -1.45% | 486.3만 |
| 2026.10.06 | ₩106,036 | ₩107,932 | ₩105,701 | ₩106,143 | +0.10% | 400.7만 |
| 2026.10.05 | ₩101,694 | ₩105,728 | ₩101,145 | ₩105,259 | +3.51% | 430.6만 |
| 2026.10.02 | ₩102,284 | ₩103,141 | ₩100,997 | ₩101,935 | -0.34% | 421.6만 |
| 2026.10.01 | ₩100,381 | ₩101,792 | ₩99,001 | ₩100,837 | +0.45% | 542.5만 |
| 2026.09.30 | ₩102,485 | ₩103,235 | ₩100,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,649 |
| -1.79% |
| 666.6만 |
| 2026.09.29 | ₩102,940 | ₩103,369 | ₩100,930 | ₩102,485 | -0.44% | 496.9만 |
|---|
| 2026.09.28 | ₩101,292 | ₩103,905 | ₩101,225 | ₩102,351 | +1.05% | 560만 |
|---|
| 2026.09.25 | ₩100,475 | ₩102,900 | ₩100,394 | ₩101,949 | +1.47% | 437.7만 |
|---|
| 2026.09.24 | ₩101,145 | ₩101,654 | ₩99,939 | ₩100,207 | -0.93% | 541.4만 |
|---|
| 2026.09.23 | ₩98,331 | ₩102,458 | ₩98,290 | ₩102,136 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,411 | ₩99,261 | ₩97,929 | ₩98,960 | +0.56% | 451.8만 |
|---|
| 2026.09.21 | ₩97,165 | ₩97,687 | ₩95,972 | ₩96,897 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,910 | ₩97,531 | ₩95,892 | ₩96,254 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,326 | ₩100,053 | ₩95,503 | ₩97,352 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | ₩97,272 | ₩97,875 | ₩95,068 | ₩95,731 | -1.58% | 372.8만 |
|---|
| 2026.09.15 | ₩97,205 | ₩97,352 | ₩95,409 | ₩96,361 | -0.87% | 566.6만 |
|---|
| 2026.09.14 | ₩95,972 | ₩97,339 | ₩95,557 | ₩96,656 | +0.71% | 375.5만 |
|---|
| 2026.09.11 | ₩99,711 | ₩100,113 | ₩97,011 | ₩97,728 | -1.99% | 564.5만 |
|---|
| 2026.09.10 | ₩97,607 | ₩98,089 | ₩96,012 | ₩97,942 | +0.34% | 385.4만 |
|---|
| 2026.09.09 | ₩100,126 | ₩100,910 | ₩98,130 | ₩98,599 | -1.53% | 307만 |
|---|
| 2026.09.08 | ₩101,172 | ₩102,565 | ₩100,488 | ₩100,649 | -0.52% | 222.3만 |
|---|
| 2026.09.04 | ₩100,904 | ₩102,707 | ₩100,904 | ₩102,324 | +1.41% | 384만 |
|---|
| 2026.09.03 | ₩101,600 | ₩102,311 | ₩99,235 | ₩101,038 | -0.55% | 244.2만 |
|---|
| 2026.09.02 | ₩100,528 | ₩101,125 | ₩99,202 | ₩100,502 | -0.03% | 350.9만 |
|---|
| 2026.09.01 | ₩102,337 | ₩103,001 | ₩99,537 | ₩100,019 | -2.27% | 306.1만 |
|---|
| 2026.08.31 | ₩104,857 | ₩105,734 | ₩103,195 | ₩103,249 | -1.53% | 402.8만 |
|---|
| 2026.08.28 | ₩106,317 | ₩106,860 | ₩104,495 | ₩105,299 | -0.96% | 323.2만 |
|---|
| 2026.08.27 | ₩106,692 | ₩107,416 | ₩105,567 | ₩105,821 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,103 | ₩107,912 | ₩105,795 | ₩107,161 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,568 | ₩109,359 | ₩105,205 | ₩105,285 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,689 | ₩109,178 | ₩106,666 | ₩107,188 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,188 | ₩109,346 | ₩106,558 | ₩107,885 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,751 | ₩108,260 | ₩106,089 | ₩106,304 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,542 | ₩110,016 | ₩107,992 | ₩108,729 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩110,016 | ₩110,337 | ₩108,180 | ₩108,233 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩110,927 | ₩111,114 | ₩109,640 | ₩110,297 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,629 | ₩113,145 | ₩111,610 | ₩111,677 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,116 | ₩114,659 | ₩111,624 | ₩112,937 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,532 | ₩114,625 | ₩111,088 | ₩113,580 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,207 | ₩117,882 | ₩112,977 | ₩113,928 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩115,965 | ₩117,126 | ₩115,717 | ₩116,086 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,667 | ₩119,624 | ₩116,300 | ₩116,542 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩122,987 | ₩122,987 | ₩117,935 | ₩118,243 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,275 | ₩121,084 | ₩118,692 | ₩120,602 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,458 | ₩119,918 | ₩116,341 | ₩119,878 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩114,076 | ₩117,721 | ₩113,754 | ₩117,627 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,121 | ₩112,789 | ₩106,599 | ₩111,731 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩114,907 | ₩116,079 | ₩111,007 | ₩112,990 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,398 | ₩115,550 | ₩112,696 | ₩113,379 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,347 | ₩117,439 | ₩112,347 | ₩115,912 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,593 | ₩114,585 | ₩112,294 | ₩113,446 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,655 | ₩114,893 | ₩112,374 | ₩113,098 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,758 | ₩113,862 | ₩111,108 | ₩112,977 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,689 | ₩112,562 | ₩108,689 | ₩111,945 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,193 | ₩108,850 | ₩105,594 | ₩108,408 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩110,029 | ₩110,706 | ₩107,007 | ₩107,443 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,865 | ₩113,966 | ₩109,634 | ₩110,203 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,542 | ₩114,036 | ₩108,542 | ₩113,607 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩105,929 | ₩106,471 | ₩104,629 | ₩106,049 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,537 | ₩107,811 | ₩105,205 | ₩105,875 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,741 | ₩108,166 | ₩104,562 | ₩105,272 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,811 | ₩106,706 | ₩103,496 | ₩105,661 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩104,053 | ₩105,225 | ₩102,646 | ₩103,249 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,120 | ₩104,461 | ₩101,038 | ₩102,793 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,255 | ₩107,429 | ₩103,691 | ₩105,473 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,341 | ₩108,662 | ₩106,947 | ₩108,046 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩109,037 | ₩109,594 | ₩106,384 | ₩107,992 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,386 | ₩110,860 | ₩107,590 | ₩108,354 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,359 | ₩111,490 | ₩107,403 | ₩109,868 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩108,086 | ₩108,729 | ₩106,867 | ₩108,515 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,346 | ₩109,781 | ₩107,644 | ₩109,037 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,491 | ₩110,699 | ₩106,016 | ₩109,480 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,356 | ₩106,424 | ₩103,061 | ₩104,950 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,820 | ₩104,843 | ₩101,989 | ₩102,699 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,825 | ₩105,473 | ₩103,409 | ₩104,347 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩104,950 | ₩106,411 | ₩104,267 | ₩104,401 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,696 | ₩108,354 | ₩102,994 | ₩103,275 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,503 | ₩106,424 | ₩102,391 | ₩105,218 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,708 | ₩104,394 | ₩101,708 | ₩102,873 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,108 | ₩100,073 | ₩97,815 | ₩99,161 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,115 | ₩98,197 | ₩93,587 | ₩98,089 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,398 | ₩99,228 | ₩94,150 | ₩94,445 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩97,929 | ₩99,778 | ₩96,816 | ₩99,041 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩96,053 | ₩99,202 | ₩96,039 | ₩97,098 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩95,999 | ₩96,977 | ₩95,530 | ₩96,816 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,530 | ₩97,232 | ₩94,565 | ₩96,495 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,423 | ₩96,696 | ₩93,667 | ₩93,895 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,878 | ₩96,816 | ₩95,095 | ₩95,972 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,565 | ₩95,785 | ₩93,413 | ₩95,088 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,552 | ₩97,379 | ₩93,426 | ₩95,999 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,619 | ₩95,289 | ₩92,676 | ₩95,128 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,393 | ₩97,754 | ₩94,994 | ₩95,088 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,892 | ₩97,165 | ₩95,289 | ₩97,058 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,739 | ₩95,852 | ₩93,319 | ₩95,021 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,279 | ₩94,297 | ₩91,497 | ₩94,177 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,394 | ₩94,679 | ₩91,671 | ₩94,297 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,158 | ₩93,252 | ₩91,215 | ₩91,845 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,512 | ₩95,309 | ₩93,306 | ₩93,761 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,820 | ₩95,309 | ₩94,110 | ₩94,270 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,696 | ₩97,098 | ₩94,150 | ₩96,240 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩98,009 | ₩98,022 | ₩95,101 | ₩95,664 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,662 | ₩100,783 | ₩96,736 | ₩98,103 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,493 | ₩101,551 | ₩100,032 | ₩100,099 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,602 | ₩104,709 | ₩101,145 | ₩101,507 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩106,049 | ₩107,041 | ₩103,168 | ₩103,852 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,656 | ₩107,376 | ₩103,965 | ₩105,393 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,391 | ₩103,014 | ₩101,413 | ₩101,600 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,892 | ₩104,850 | ₩100,917 | ₩101,252 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,322 | ₩107,738 | ₩103,503 | ₩104,508 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,128 | ₩107,215 | ₩103,128 | ₩107,014 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,625 | ₩107,537 | ₩102,927 | ₩103,798 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,838 | ₩111,838 | ₩107,845 | ₩108,796 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,423 | ₩113,982 | ₩111,409 | ₩112,575 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,682 | ₩114,317 | ₩111,503 | ₩112,307 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩112,910 | ₩114,639 | ₩111,798 | ₩113,835 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩114,934 | ₩115,436 | ₩111,382 | ₩112,160 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,537 | ₩117,279 | ₩113,600 | ₩113,647 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,344 | ₩115,429 | ₩114,130 | ₩115,255 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,687 | ₩116,903 | ₩113,272 | ₩114,974 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,892 | ₩113,547 | ₩111,295 | ₩112,119 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,520 | ₩118,016 | ₩110,565 | ₩111,744 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,590 | ₩119,396 | ₩115,590 | ₩118,351 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,875 | ₩118,162 | ₩113,808 | ₩117,506 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩117,011 | ₩117,011 | ₩114,116 | ₩114,411 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,535 | ₩117,413 | ₩112,535 | ₩116,622 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,788 | ₩114,197 | ₩109,788 | ₩113,459 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩105,058 | ₩106,666 | ₩104,562 | ₩106,599 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,785 | ₩105,460 | ₩102,914 | ₩105,460 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,187 | ₩106,518 | ₩101,855 | ₩104,401 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,537 | ₩109,500 | ₩107,161 | ₩107,202 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,232 | ₩108,047 | ₩103,932 | ₩107,362 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,277 | ₩106,746 | ₩102,786 | ₩103,101 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,461 | ₩108,622 | ₩105,580 | ₩106,465 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,766 | ₩112,696 | ₩108,857 | ₩109,064 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩112,964 | ₩113,607 | ₩110,538 | ₩112,093 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,716 | ₩112,106 | ₩107,959 | ₩111,423 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,495 | ₩113,540 | ₩110,243 | ₩110,270 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,748 | ₩110,980 | ₩108,086 | ₩109,064 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,113 | ₩111,235 | ₩107,349 | ₩110,096 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,361 | ₩113,325 | ₩109,801 | ₩109,922 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,446 | ₩113,513 | ₩109,975 | ₩112,642 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,235 | ₩113,647 | ₩111,208 | ₩112,307 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,868 | ₩110,163 | ₩106,880 | ₩110,056 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,414 | ₩113,178 | ₩108,568 | ₩108,769 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,585 | ₩115,014 | ₩112,856 | ₩114,130 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩116,046 | ₩118,083 | ₩114,599 | ₩115,805 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,312 | ₩116,609 | ₩111,155 | ₩116,126 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,619 | ₩119,771 | ₩115,289 | ₩115,818 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,223 | ₩123,215 | ₩119,637 | ₩121,285 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,108 | ₩123,543 | ₩121,205 | ₩123,067 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,357 | ₩124,173 | ₩120,320 | ₩122,665 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,287 | ₩126,699 | ₩122,746 | ₩125,922 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩124,903 | ₩126,190 | ₩123,670 | ₩126,149 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,278 | ₩126,699 | ₩123,936 | ₩126,672 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,208 | ₩127,744 | ₩123,523 | ₩124,649 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩126,042 | ₩127,863 | ₩125,721 | ₩126,819 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,784 | ₩128,917 | ₩125,634 | ₩125,881 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,454 | ₩130,866 | ₩127,154 | ₩128,106 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,540 | ₩130,572 | ₩127,483 | ₩128,910 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,520 | ₩134,002 | ₩129,902 | ₩130,250 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,129 | ₩133,654 | ₩130,129 | ₩132,340 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,258 | ₩135,288 | ₩126,913 | ₩132,019 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,148 | ₩133,225 | ₩125,922 | ₩126,243 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩131,898 | ₩134,002 | ₩129,553 | ₩129,647 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,247 | ₩133,345 | ₩130,746 | ₩131,054 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,201 | ₩133,379 | ₩130,853 | ₩131,845 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,531 | ₩133,077 | ₩129,902 | ₩131,992 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,526 | ₩131,322 | ₩127,396 | ₩128,642 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,302 | ₩133,252 | ₩126,819 | ₩130,531 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,597 | ₩125,989 | ₩119,128 | ₩125,587 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,362 | ₩119,476 | ₩115,295 | ₩119,181 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,163 | ₩118,223 | ₩114,156 | ₩115,362 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,671 | ₩119,088 | ₩114,451 | ₩119,088 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩115,068 | ₩115,945 | ₩113,808 | ₩114,237 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,300 | ₩117,051 | ₩115,523 | ₩115,604 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩116,917 | ₩117,071 | ₩115,537 | ₩116,300 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,453 | ₩117,828 | ₩116,327 | ₩116,863 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩121,071 | ₩121,674 | ₩116,863 | ₩117,319 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,724 | ₩121,741 | ₩115,148 | ₩120,361 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,649 | ₩116,783 | ₩113,446 | ₩114,116 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,622 | ₩118,511 | ₩116,622 | ₩118,136 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,778 | ₩117,480 | ₩115,778 | ₩117,011 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,612 | ₩115,349 | ₩112,910 | ₩115,228 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,577 | ₩116,823 | ₩113,836 | ₩115,014 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,304 | ₩115,805 | ₩113,835 | ₩115,295 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,526 | ₩115,054 | ₩113,084 | ₩114,585 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩108,944 | ₩113,292 | ₩108,408 | ₩113,057 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,838 | ₩112,294 | ₩108,394 | ₩108,984 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩109,989 | ₩111,851 | ₩108,665 | ₩111,798 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩106,063 | ₩110,900 | ₩105,808 | ₩110,163 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩106,974 | ₩107,376 | ₩105,393 | ₩106,880 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,099 | ₩108,240 | ₩106,049 | ₩106,156 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,247 | ₩108,749 | ₩107,858 | ₩108,073 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩109,024 | ₩109,640 | ₩108,287 | ₩108,408 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,836 | ₩109,506 | ₩108,381 | ₩108,917 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,131 | ₩109,486 | ₩108,911 | ₩109,305 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,233 | ₩109,171 | ₩107,604 | ₩109,145 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,188 | ₩109,078 | ₩106,063 | ₩108,702 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,607 | ₩106,599 | ₩104,937 | ₩106,237 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩105,942 | ₩107,161 | ₩105,326 | ₩105,661 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,384 | ₩107,697 | ₩104,093 | ₩104,682 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,721 | ₩109,761 | ₩106,518 | ₩106,679 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩110,056 | ₩110,377 | ₩108,515 | ₩109,386 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,253 | ₩113,191 | ₩109,098 | ₩109,560 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,171 | ₩111,945 | ₩108,019 | ₩111,811 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,245 | ₩108,642 | ₩105,165 | ₩108,515 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,210 | ₩106,813 | ₩104,950 | ₩105,031 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,893 | ₩107,496 | ₩105,714 | ₩106,277 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩107,001 | ₩107,356 | ₩106,351 | ₩107,014 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩106,947 | ₩107,537 | ₩106,451 | ₩107,188 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,505 | ₩107,416 | ₩105,875 | ₩106,867 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,250 | ₩106,853 | ₩104,749 | ₩106,103 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,773 | ₩108,367 | ₩106,036 | ₩106,116 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩106,934 | ₩108,166 | ₩106,867 | ₩107,657 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,197 | ₩107,778 | ₩105,975 | ₩107,027 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,125 | ₩107,027 | ₩104,254 | ₩106,478 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,312 | ₩105,547 | ₩102,900 | ₩104,173 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,671 | ₩106,391 | ₩99,671 | ₩105,245 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,237 | ₩101,244 | ₩98,237 | ₩99,885 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,800 | ₩99,068 | ₩97,674 | ₩98,773 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩98,076 | ₩99,470 | ₩97,084 | ₩98,572 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,502 | ₩100,703 | ₩98,304 | ₩98,719 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,475 | ₩101,708 | ₩100,019 | ₩101,131 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,490 | ₩104,816 | ₩101,500 | ₩102,110 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩103,932 | ₩105,754 | ₩103,744 | ₩104,133 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,383 | ₩103,865 | ₩102,639 | ₩103,624 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,441 | ₩104,669 | ₩101,855 | ₩103,517 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩103,007 | ₩104,374 | ₩101,902 | ₩103,852 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,111 | ₩106,599 | ₩103,610 | ₩104,093 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,088 | ₩106,980 | ₩103,088 | ₩105,058 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩101,064 | ₩104,012 | ₩100,890 | ₩103,503 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,842 | ₩102,860 | ₩100,099 | ₩101,842 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,418 | ₩106,143 | ₩100,502 | ₩102,284 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,331 | ₩108,649 | ₩105,232 | ₩105,500 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,290 | ₩109,084 | ₩105,634 | ₩106,800 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,207 | ₩108,207 | ₩105,111 | ₩105,661 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,528 | ₩108,944 | ₩107,148 | ₩107,523 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,796 | ₩108,796 | ₩106,800 | ₩106,907 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,754 | ₩108,046 | ₩105,192 | ₩107,684 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,706 | ₩107,965 | ₩104,656 | ₩104,696 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,227 | ₩108,019 | ₩104,200 | ₩106,612 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,481 | ₩105,661 | ₩104,247 | ₩105,151 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩99,979 | ₩103,624 | ₩99,979 | ₩103,476 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,141 | ₩103,999 | ₩100,475 | ₩101,587 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,120 | ₩104,870 | ₩101,815 | ₩102,739 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,207 | ₩103,972 | ₩99,724 | ₩103,503 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩103,034 | ₩104,240 | ₩101,949 | ₩101,976 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,781 | ₩106,485 | ₩101,734 | ₩101,976 | -3.60% | 223.9만 |
|---|