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 | ₩105,009 | ₩105,832 | ₩104,166 | ₩105,397 | +0.37% | 269.8만 |
| 2026.10.08 | — | — | — | ₩104,394 | — | — |
| 2026.10.06 | — | — | — | ₩106,013 | — | — |
| 2026.10.02 | ₩102,159 | ₩103,015 | ₩100,874 | ₩101,811 | -0.34% | 421.6만 |
| 2026.09.30 | — | — | — | ₩100,526 | — | — |
| 2026.09.28 | ₩101,168 | ₩103,778 | ₩101,101 | ₩102,225 | +1.05% | 560만 |
| 2026.09.25 | ₩100,352 | ₩102,761 | ₩100,365 | ₩101,824 | +1.47% | 432.1만 |
| 2026.09.24 | ₩101,021 | ₩101,530 | ₩99,816 | ₩100,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.93% |
| 541.4만 |
| 2026.09.23 | ₩98,210 | ₩102,333 | ₩98,170 | ₩102,011 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,291 | ₩99,138 | ₩97,809 | ₩98,257 | -0.03% | 256만 |
|---|
| 2026.09.21 | ₩97,046 | ₩97,568 | ₩95,855 | ₩96,778 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,792 | ₩97,411 | ₩95,774 | ₩96,136 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,207 | ₩99,930 | ₩95,386 | ₩97,233 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | — | — | — | ₩95,614 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩96,243 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩96,537 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩97,608 | — | — |
|---|
| 2026.08.27 | ₩106,562 | ₩107,285 | ₩105,438 | ₩105,692 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩105,973 | ₩107,780 | ₩105,665 | ₩107,030 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,436 | ₩109,225 | ₩105,076 | ₩105,157 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,556 | ₩109,045 | ₩106,535 | ₩107,057 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,057 | ₩109,212 | ₩106,428 | ₩107,753 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,619 | ₩108,128 | ₩105,960 | ₩106,174 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,409 | ₩109,881 | ₩107,860 | ₩108,596 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩109,881 | ₩110,202 | ₩108,047 | ₩108,101 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩110,791 | ₩110,978 | ₩109,506 | ₩110,162 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,491 | ₩113,006 | ₩111,474 | ₩111,541 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩113,976 | ₩114,518 | ₩111,487 | ₩112,799 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,391 | ₩114,485 | ₩110,952 | ₩113,441 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,064 | ₩117,737 | ₩112,839 | ₩113,789 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩115,823 | ₩116,982 | ₩115,576 | ₩115,944 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,523 | ₩119,477 | ₩116,158 | ₩116,399 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩122,837 | ₩122,837 | ₩117,791 | ₩118,099 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,129 | ₩120,936 | ₩118,547 | ₩120,454 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,313 | ₩119,772 | ₩116,198 | ₩119,731 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩113,936 | ₩117,577 | ₩113,615 | ₩117,483 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩106,990 | ₩112,651 | ₩106,468 | ₩111,594 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩114,766 | ₩115,937 | ₩110,871 | ₩112,852 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,258 | ₩115,409 | ₩112,558 | ₩113,240 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,210 | ₩117,296 | ₩112,210 | ₩115,770 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,454 | ₩114,445 | ₩112,156 | ₩113,307 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,518 | ₩114,753 | ₩112,237 | ₩112,959 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,621 | ₩113,722 | ₩110,972 | ₩112,839 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,556 | ₩112,424 | ₩108,556 | ₩111,808 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,061 | ₩108,717 | ₩105,464 | ₩108,275 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩109,894 | ₩110,570 | ₩106,876 | ₩107,311 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,728 | ₩113,827 | ₩109,500 | ₩110,068 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,409 | ₩113,896 | ₩108,409 | ₩113,468 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩105,799 | ₩106,341 | ₩104,501 | ₩105,919 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,405 | ₩107,679 | ₩105,076 | ₩105,745 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,612 | ₩108,034 | ₩104,434 | ₩105,143 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,684 | ₩106,575 | ₩103,370 | ₩105,531 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩103,925 | ₩105,096 | ₩102,520 | ₩103,122 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩103,992 | ₩104,333 | ₩100,914 | ₩102,667 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,124 | ₩107,298 | ₩103,564 | ₩105,344 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,208 | ₩108,529 | ₩106,816 | ₩107,914 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩108,904 | ₩109,459 | ₩106,254 | ₩107,860 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,252 | ₩110,724 | ₩107,459 | ₩108,221 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,225 | ₩111,353 | ₩107,271 | ₩109,734 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩107,954 | ₩108,596 | ₩106,736 | ₩108,382 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,212 | ₩109,647 | ₩107,512 | ₩108,904 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,361 | ₩110,564 | ₩105,886 | ₩109,346 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,229 | ₩106,294 | ₩102,935 | ₩104,822 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,694 | ₩104,715 | ₩101,864 | ₩102,573 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,698 | ₩105,344 | ₩103,283 | ₩104,220 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩104,822 | ₩106,281 | ₩104,139 | ₩104,273 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,568 | ₩108,221 | ₩102,868 | ₩103,149 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,376 | ₩106,294 | ₩102,266 | ₩105,090 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,583 | ₩104,266 | ₩101,583 | ₩102,747 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩98,987 | ₩99,950 | ₩97,695 | ₩99,040 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩94,998 | ₩98,076 | ₩93,472 | ₩97,969 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,277 | ₩99,107 | ₩94,035 | ₩94,329 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩97,809 | ₩99,656 | ₩96,698 | ₩98,920 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩95,935 | ₩99,080 | ₩95,922 | ₩96,979 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩95,882 | ₩96,859 | ₩95,413 | ₩96,698 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,413 | ₩97,113 | ₩94,449 | ₩96,377 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,306 | ₩96,578 | ₩93,553 | ₩93,780 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,761 | ₩96,698 | ₩94,978 | ₩95,855 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,449 | ₩95,667 | ₩93,298 | ₩94,971 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,436 | ₩97,260 | ₩93,312 | ₩95,882 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,503 | ₩95,172 | ₩92,562 | ₩95,012 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,273 | ₩97,635 | ₩94,878 | ₩94,971 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,774 | ₩97,046 | ₩95,172 | ₩96,939 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,623 | ₩95,734 | ₩93,205 | ₩94,905 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,165 | ₩94,182 | ₩91,385 | ₩94,061 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,281 | ₩94,563 | ₩91,559 | ₩94,182 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,044 | ₩93,138 | ₩91,104 | ₩91,733 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,396 | ₩95,192 | ₩93,191 | ₩93,646 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,704 | ₩95,192 | ₩93,994 | ₩94,155 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,578 | ₩96,979 | ₩94,035 | ₩96,122 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩97,889 | ₩97,902 | ₩94,985 | ₩95,547 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,539 | ₩100,660 | ₩96,618 | ₩97,983 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,369 | ₩101,426 | ₩99,910 | ₩99,977 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,474 | ₩104,581 | ₩101,021 | ₩101,382 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩105,919 | ₩106,910 | ₩103,042 | ₩103,724 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,527 | ₩107,244 | ₩103,838 | ₩105,264 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,266 | ₩102,888 | ₩101,289 | ₩101,476 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,765 | ₩104,722 | ₩100,793 | ₩101,128 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,191 | ₩107,606 | ₩103,376 | ₩104,380 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,002 | ₩107,084 | ₩103,002 | ₩106,883 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,495 | ₩107,405 | ₩102,801 | ₩103,671 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,701 | ₩111,701 | ₩107,713 | ₩108,663 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,286 | ₩113,843 | ₩111,273 | ₩112,437 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,544 | ₩114,177 | ₩111,367 | ₩112,170 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩112,772 | ₩114,498 | ₩111,661 | ₩113,695 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩114,793 | ₩115,295 | ₩111,246 | ₩112,022 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,395 | ₩117,135 | ₩113,461 | ₩113,508 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,204 | ₩115,288 | ₩113,990 | ₩115,114 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,548 | ₩116,760 | ₩113,133 | ₩114,833 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,755 | ₩113,408 | ₩111,159 | ₩111,982 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,376 | ₩117,871 | ₩110,430 | ₩111,608 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,449 | ₩119,250 | ₩115,449 | ₩118,206 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,736 | ₩118,017 | ₩113,669 | ₩117,363 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩116,867 | ₩116,867 | ₩113,976 | ₩114,271 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,397 | ₩117,269 | ₩112,397 | ₩116,479 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,653 | ₩114,057 | ₩109,653 | ₩113,321 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩104,929 | ₩106,535 | ₩104,434 | ₩106,468 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,658 | ₩105,331 | ₩102,788 | ₩105,331 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,059 | ₩106,388 | ₩101,730 | ₩104,273 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,405 | ₩109,366 | ₩107,030 | ₩107,070 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,103 | ₩107,915 | ₩103,805 | ₩107,231 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,147 | ₩106,615 | ₩102,660 | ₩102,975 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,328 | ₩108,489 | ₩105,451 | ₩106,334 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,630 | ₩112,558 | ₩108,723 | ₩108,931 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩112,825 | ₩113,468 | ₩110,403 | ₩111,955 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,583 | ₩111,969 | ₩107,827 | ₩111,286 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,357 | ₩113,401 | ₩110,109 | ₩110,135 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,613 | ₩110,845 | ₩107,954 | ₩108,931 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩107,980 | ₩111,099 | ₩107,218 | ₩109,961 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,223 | ₩113,187 | ₩109,667 | ₩109,787 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,307 | ₩113,374 | ₩109,841 | ₩112,504 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,099 | ₩113,508 | ₩111,072 | ₩112,170 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,734 | ₩110,028 | ₩106,749 | ₩109,921 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,277 | ₩113,040 | ₩108,436 | ₩108,636 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,445 | ₩114,873 | ₩112,718 | ₩113,990 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩115,904 | ₩117,938 | ₩114,458 | ₩115,663 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,173 | ₩116,466 | ₩111,019 | ₩115,984 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,473 | ₩119,624 | ₩115,148 | ₩115,676 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,074 | ₩123,064 | ₩119,491 | ₩121,137 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩122,957 | ₩123,392 | ₩121,056 | ₩122,917 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,207 | ₩124,021 | ₩120,173 | ₩122,515 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,135 | ₩126,544 | ₩122,596 | ₩125,768 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩124,750 | ₩126,035 | ₩123,519 | ₩125,995 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,125 | ₩126,544 | ₩123,784 | ₩126,517 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,052 | ₩127,588 | ₩123,372 | ₩124,496 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩125,888 | ₩127,707 | ₩125,567 | ₩126,664 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,628 | ₩128,759 | ₩125,480 | ₩125,727 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,297 | ₩130,706 | ₩126,999 | ₩127,949 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,381 | ₩130,412 | ₩127,327 | ₩128,752 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,356 | ₩133,838 | ₩129,743 | ₩130,091 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩129,970 | ₩133,490 | ₩129,970 | ₩132,178 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,100 | ₩135,123 | ₩126,758 | ₩131,857 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩130,987 | ₩133,062 | ₩125,768 | ₩126,089 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩131,737 | ₩133,838 | ₩129,395 | ₩129,488 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,085 | ₩133,182 | ₩130,586 | ₩130,894 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,041 | ₩133,216 | ₩130,693 | ₩131,683 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,372 | ₩132,915 | ₩129,743 | ₩131,830 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,368 | ₩131,161 | ₩127,240 | ₩128,484 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,146 | ₩133,089 | ₩126,664 | ₩130,372 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,450 | ₩125,834 | ₩118,982 | ₩125,433 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,221 | ₩119,330 | ₩115,154 | ₩119,036 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,018 | ₩118,079 | ₩114,017 | ₩115,221 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,529 | ₩118,942 | ₩114,311 | ₩118,942 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩114,927 | ₩115,803 | ₩113,669 | ₩114,097 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,158 | ₩116,907 | ₩115,382 | ₩115,462 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩116,774 | ₩116,928 | ₩115,395 | ₩116,158 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,309 | ₩117,684 | ₩116,185 | ₩116,720 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩120,923 | ₩121,525 | ₩116,720 | ₩117,175 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,582 | ₩121,592 | ₩115,007 | ₩120,213 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,506 | ₩116,640 | ₩113,307 | ₩113,976 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,479 | ₩118,366 | ₩116,479 | ₩117,992 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,636 | ₩117,336 | ₩115,636 | ₩116,867 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,472 | ₩115,208 | ₩112,772 | ₩115,087 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,435 | ₩116,680 | ₩113,697 | ₩114,873 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,164 | ₩115,663 | ₩113,695 | ₩115,154 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,388 | ₩114,913 | ₩112,946 | ₩114,445 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩108,810 | ₩113,153 | ₩108,275 | ₩112,919 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,701 | ₩112,156 | ₩108,262 | ₩108,850 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩109,854 | ₩111,715 | ₩108,532 | ₩111,661 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩105,933 | ₩110,764 | ₩105,678 | ₩110,028 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩106,843 | ₩107,244 | ₩105,264 | ₩106,749 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩107,967 | ₩108,108 | ₩105,919 | ₩106,026 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,114 | ₩108,616 | ₩107,726 | ₩107,940 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩108,891 | ₩109,506 | ₩108,154 | ₩108,275 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,703 | ₩109,372 | ₩108,248 | ₩108,784 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩108,998 | ₩109,352 | ₩108,778 | ₩109,172 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,101 | ₩109,038 | ₩107,472 | ₩109,011 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,057 | ₩108,944 | ₩105,933 | ₩108,569 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,478 | ₩106,468 | ₩104,809 | ₩106,107 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩105,812 | ₩107,030 | ₩105,197 | ₩105,531 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,254 | ₩107,566 | ₩103,965 | ₩104,554 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,587 | ₩109,627 | ₩106,388 | ₩106,548 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩109,921 | ₩110,242 | ₩108,382 | ₩109,252 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,116 | ₩113,053 | ₩108,964 | ₩109,426 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,038 | ₩111,808 | ₩107,887 | ₩111,674 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,116 | ₩108,509 | ₩105,036 | ₩108,382 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,080 | ₩106,682 | ₩104,822 | ₩104,902 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,763 | ₩107,365 | ₩105,585 | ₩106,147 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩106,870 | ₩107,224 | ₩106,221 | ₩106,883 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩106,816 | ₩107,405 | ₩106,321 | ₩107,057 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,374 | ₩107,285 | ₩105,745 | ₩106,736 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,120 | ₩106,722 | ₩104,621 | ₩105,973 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,642 | ₩108,235 | ₩105,906 | ₩105,986 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩106,803 | ₩108,034 | ₩106,736 | ₩107,525 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,067 | ₩107,646 | ₩105,846 | ₩106,896 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩104,996 | ₩106,896 | ₩104,126 | ₩106,348 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,183 | ₩105,417 | ₩102,774 | ₩104,046 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,549 | ₩106,261 | ₩99,549 | ₩105,116 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,117 | ₩101,120 | ₩98,117 | ₩99,763 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,679 | ₩98,946 | ₩97,555 | ₩98,652 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩97,956 | ₩99,348 | ₩96,966 | ₩98,451 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,379 | ₩100,579 | ₩98,184 | ₩98,598 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,352 | ₩101,583 | ₩99,897 | ₩101,008 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,363 | ₩104,688 | ₩101,376 | ₩101,985 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩103,805 | ₩105,625 | ₩103,617 | ₩104,006 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,256 | ₩103,738 | ₩102,513 | ₩103,497 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,313 | ₩104,541 | ₩101,730 | ₩103,390 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩102,881 | ₩104,246 | ₩101,777 | ₩103,724 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩104,983 | ₩106,468 | ₩103,484 | ₩103,965 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩102,962 | ₩106,850 | ₩102,962 | ₩104,929 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩100,941 | ₩103,885 | ₩100,767 | ₩103,376 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,717 | ₩102,734 | ₩99,977 | ₩101,717 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,292 | ₩106,013 | ₩100,379 | ₩102,159 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,200 | ₩108,516 | ₩105,103 | ₩105,371 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,160 | ₩108,951 | ₩105,504 | ₩106,669 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,074 | ₩108,074 | ₩104,983 | ₩105,531 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,395 | ₩108,810 | ₩107,017 | ₩107,392 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,663 | ₩108,663 | ₩106,669 | ₩106,776 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,625 | ₩107,914 | ₩105,063 | ₩107,552 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,575 | ₩107,833 | ₩104,527 | ₩104,568 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,099 | ₩107,887 | ₩104,072 | ₩106,482 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,353 | ₩105,531 | ₩104,119 | ₩105,023 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩99,857 | ₩103,497 | ₩99,857 | ₩103,350 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,015 | ₩103,872 | ₩100,352 | ₩101,463 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩103,992 | ₩104,742 | ₩101,690 | ₩102,614 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,084 | ₩103,845 | ₩99,602 | ₩103,376 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩102,908 | ₩104,113 | ₩101,824 | ₩101,851 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,652 | ₩106,354 | ₩101,610 | ₩101,851 | -3.60% | 223.9만 |
|---|
| 2025.10.09 | ₩108,770 | ₩108,958 | ₩104,742 | ₩105,036 | -3.43% | 255.7만 |
|---|
| 2025.10.08 | ₩109,105 | ₩109,587 | ₩107,405 | ₩108,395 | -0.65% | 319만 |
|---|
| 2025.10.07 | ₩112,156 | ₩112,825 | ₩108,355 | ₩108,877 | -2.92% | 369.9만 |
|---|
| 2025.10.06 | ₩112,424 | ₩113,254 | ₩111,567 | ₩111,634 | -0.70% | 362.2만 |
|---|
| 2025.10.03 | ₩112,196 | ₩113,227 | ₩111,594 | ₩112,357 | +0.14% | 280.2만 |
|---|
| 2025.10.02 | ₩111,715 | ₩113,200 | ₩110,483 | ₩112,665 | +0.85% | 287.1만 |
|---|
| 2025.10.01 | ₩109,560 | ₩112,150 | ₩109,252 | ₩111,755 | +2.00% | 355.3만 |
|---|
| 2025.09.30 | ₩110,229 | ₩111,086 | ₩108,904 | ₩110,577 | +0.32% | 357만 |
|---|
| 2025.09.29 | ₩110,978 | ₩111,126 | ₩109,279 | ₩110,483 | -0.45% | 307.3만 |
|---|
| 2025.09.26 | ₩108,636 | ₩110,522 | ₩107,579 | ₩110,149 | +1.39% | 301만 |
|---|
| 2025.09.25 | ₩107,258 | ₩108,061 | ₩106,227 | ₩107,740 | +0.45% | 336.3만 |
|---|
| 2025.09.24 | ₩108,502 | ₩109,520 | ₩107,907 | ₩108,288 | -0.20% | 374.8만 |
|---|
| 2025.09.23 | ₩110,001 | ₩110,269 | ₩108,088 | ₩108,837 | -1.06% | 431.5만 |
|---|
| 2025.09.22 | ₩107,914 | ₩109,653 | ₩106,829 | ₩109,479 | +1.45% | 365만 |
|---|
| 2025.09.19 | ₩109,439 | ₩110,055 | ₩107,566 | ₩109,225 | -0.20% | 1359.8만 |
|---|
| 2025.09.18 | ₩106,749 | ₩109,198 | ₩106,194 | ₩109,118 | +2.22% | 412만 |
|---|
| 2025.09.17 | ₩104,701 | ₩107,338 | ₩104,193 | ₩105,732 | +0.98% | 552.1만 |
|---|
| 2025.09.16 | ₩105,652 | ₩106,267 | ₩103,718 | ₩103,992 | -1.57% | 350만 |
|---|
| 2025.09.15 | ₩106,067 | ₩107,191 | ₩104,996 | ₩105,799 | -0.25% | 300.3만 |
|---|
| 2025.09.12 | ₩108,154 | ₩108,810 | ₩105,411 | ₩105,451 | -2.50% | 364.3만 |
|---|
| 2025.09.11 | ₩107,137 | ₩110,229 | ₩107,003 | ₩108,436 | +1.21% | 431.8만 |
|---|
| 2025.09.10 | ₩106,642 | ₩108,569 | ₩106,227 | ₩107,392 | +0.70% | 274.3만 |
|---|
| 2025.09.09 | ₩107,137 | ₩107,780 | ₩105,759 | ₩106,615 | -0.49% | 329.2만 |
|---|
| 2025.09.08 | ₩108,342 | ₩108,784 | ₩106,013 | ₩107,579 | -0.70% | 453.7만 |
|---|
| 2025.09.05 | ₩106,977 | ₩109,078 | ₩106,432 | ₩108,342 | +1.28% | 315만 |
|---|
| 2025.09.04 | ₩103,577 | ₩106,669 | ₩103,256 | ₩106,000 | +2.34% | 289.8만 |
|---|
| 2025.09.03 | ₩103,832 | ₩104,534 | ₩102,881 | ₩103,564 | -0.26% | 156.7만 |
|---|
| 2025.09.02 | ₩105,197 | ₩105,632 | ₩103,363 | ₩104,313 | -0.84% | 222.9만 |
|---|
| 2025.08.29 | ₩107,003 | ₩107,753 | ₩105,812 | ₩106,308 | -0.65% | 192.3만 |
|---|
| 2025.08.28 | ₩108,235 | ₩108,235 | ₩106,662 | ₩107,418 | -0.75% | 143.1만 |
|---|