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 | ₩105,049 | ₩105,872 | ₩104,205 | ₩105,437 | +0.37% | 269.8만 |
| 2026.10.08 | — | — | — | ₩104,433 | — | — |
| 2026.10.06 | — | — | — | ₩106,053 | — | — |
| 2026.10.02 | ₩102,197 | ₩103,054 | ₩100,911 | ₩101,849 | -0.34% | 421.6만 |
| 2026.09.30 | — | — | — | ₩100,563 | — | — |
| 2026.09.28 | ₩101,206 | ₩103,817 | ₩101,139 | ₩102,264 | +1.05% | 560만 |
| 2026.09.25 | ₩100,389 | ₩102,799 | ₩100,403 | ₩101,862 | +1.47% | 432.1만 |
| 2026.09.24 | ₩101,059 | ₩101,567 | ₩99,854 | ₩100,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.93% |
| 541.4만 |
| 2026.09.23 | ₩98,247 | ₩102,371 | ₩98,207 | ₩102,049 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,327 | ₩99,176 | ₩97,845 | ₩98,294 | -0.03% | 256만 |
|---|
| 2026.09.21 | ₩97,082 | ₩97,604 | ₩95,891 | ₩96,814 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,828 | ₩97,448 | ₩95,810 | ₩96,172 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,243 | ₩99,967 | ₩95,422 | ₩97,270 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | — | — | — | ₩95,650 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩96,279 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩96,573 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩97,645 | — | — |
|---|
| 2026.08.27 | ₩106,602 | ₩107,325 | ₩105,477 | ₩105,731 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,013 | ₩107,820 | ₩105,705 | ₩107,070 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,476 | ₩109,266 | ₩105,115 | ₩105,196 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,597 | ₩109,085 | ₩106,575 | ₩107,097 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,097 | ₩109,253 | ₩106,468 | ₩107,793 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,659 | ₩108,168 | ₩105,999 | ₩106,213 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,449 | ₩109,922 | ₩107,900 | ₩108,637 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩109,922 | ₩110,243 | ₩108,088 | ₩108,141 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩110,832 | ₩111,020 | ₩109,547 | ₩110,203 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,533 | ₩113,048 | ₩111,515 | ₩111,582 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,019 | ₩114,561 | ₩111,529 | ₩112,841 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,434 | ₩114,528 | ₩110,993 | ₩113,483 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,108 | ₩117,781 | ₩112,881 | ₩113,832 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩115,867 | ₩117,026 | ₩115,619 | ₩115,987 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,567 | ₩119,522 | ₩116,201 | ₩116,442 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩122,882 | ₩122,882 | ₩117,835 | ₩118,143 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,174 | ₩120,981 | ₩118,591 | ₩120,499 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,357 | ₩119,816 | ₩116,242 | ₩119,776 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩113,979 | ₩117,621 | ₩113,658 | ₩117,527 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,030 | ₩112,694 | ₩106,508 | ₩111,636 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩114,809 | ₩115,980 | ₩110,913 | ₩112,894 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,300 | ₩115,452 | ₩112,600 | ₩113,283 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,252 | ₩117,339 | ₩112,252 | ₩115,813 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,497 | ₩114,488 | ₩112,198 | ₩113,350 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,560 | ₩114,796 | ₩112,278 | ₩113,001 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,663 | ₩113,765 | ₩111,013 | ₩112,881 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,597 | ₩112,466 | ₩108,597 | ₩111,850 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,101 | ₩108,757 | ₩105,504 | ₩108,315 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩109,935 | ₩110,612 | ₩106,916 | ₩107,351 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,770 | ₩113,869 | ₩109,540 | ₩110,109 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,449 | ₩113,939 | ₩108,449 | ₩113,510 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩105,838 | ₩106,381 | ₩104,540 | ₩105,959 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,445 | ₩107,720 | ₩105,115 | ₩105,785 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,651 | ₩108,074 | ₩104,473 | ₩105,182 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,723 | ₩106,615 | ₩103,408 | ₩105,571 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩103,964 | ₩105,136 | ₩102,558 | ₩103,161 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,031 | ₩104,372 | ₩100,952 | ₩102,705 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,164 | ₩107,338 | ₩103,603 | ₩105,383 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,248 | ₩108,570 | ₩106,856 | ₩107,954 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩108,945 | ₩109,500 | ₩106,294 | ₩107,900 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,293 | ₩110,766 | ₩107,499 | ₩108,262 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,266 | ₩111,395 | ₩107,311 | ₩109,775 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩107,994 | ₩108,637 | ₩106,776 | ₩108,423 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,253 | ₩109,688 | ₩107,552 | ₩108,945 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,401 | ₩110,605 | ₩105,925 | ₩109,386 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,268 | ₩106,334 | ₩102,973 | ₩104,861 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,732 | ₩104,754 | ₩101,902 | ₩102,612 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,736 | ₩105,383 | ₩103,321 | ₩104,259 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩104,861 | ₩106,320 | ₩104,178 | ₩104,312 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,607 | ₩108,262 | ₩102,906 | ₩103,187 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,415 | ₩106,334 | ₩102,304 | ₩105,129 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,621 | ₩104,305 | ₩101,621 | ₩102,786 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,024 | ₩99,988 | ₩97,732 | ₩99,077 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,034 | ₩98,113 | ₩93,507 | ₩98,006 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,314 | ₩99,144 | ₩94,070 | ₩94,364 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩97,845 | ₩99,693 | ₩96,734 | ₩98,957 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩95,971 | ₩99,117 | ₩95,958 | ₩97,015 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩95,917 | ₩96,895 | ₩95,449 | ₩96,734 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,449 | ₩97,149 | ₩94,485 | ₩96,413 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,342 | ₩96,614 | ₩93,588 | ₩93,815 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,797 | ₩96,734 | ₩95,014 | ₩95,891 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,485 | ₩95,703 | ₩93,333 | ₩95,007 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,471 | ₩97,296 | ₩93,347 | ₩95,917 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,538 | ₩95,208 | ₩92,597 | ₩95,047 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,310 | ₩97,671 | ₩94,913 | ₩95,007 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,810 | ₩97,082 | ₩95,208 | ₩96,975 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,659 | ₩95,770 | ₩93,240 | ₩94,940 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,199 | ₩94,217 | ₩91,419 | ₩94,096 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,316 | ₩94,599 | ₩91,593 | ₩94,217 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,079 | ₩93,173 | ₩91,138 | ₩91,767 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,431 | ₩95,228 | ₩93,226 | ₩93,681 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,739 | ₩95,228 | ₩94,030 | ₩94,190 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,614 | ₩97,015 | ₩94,070 | ₩96,158 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩97,926 | ₩97,939 | ₩95,020 | ₩95,583 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,577 | ₩100,697 | ₩96,654 | ₩98,019 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,407 | ₩101,464 | ₩99,947 | ₩100,014 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,513 | ₩104,620 | ₩101,059 | ₩101,420 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩105,959 | ₩106,950 | ₩103,080 | ₩103,763 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,567 | ₩107,284 | ₩103,877 | ₩105,303 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,304 | ₩102,926 | ₩101,326 | ₩101,514 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,803 | ₩104,761 | ₩100,831 | ₩101,166 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,231 | ₩107,646 | ₩103,415 | ₩104,419 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,040 | ₩107,124 | ₩103,040 | ₩106,923 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,535 | ₩107,445 | ₩102,839 | ₩103,710 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,743 | ₩111,743 | ₩107,753 | ₩108,704 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,328 | ₩113,885 | ₩111,314 | ₩112,479 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,586 | ₩114,220 | ₩111,408 | ₩112,212 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩112,814 | ₩114,541 | ₩111,703 | ₩113,738 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩114,836 | ₩115,338 | ₩111,288 | ₩112,064 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,438 | ₩117,179 | ₩113,504 | ₩113,550 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,247 | ₩115,331 | ₩114,032 | ₩115,157 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,591 | ₩116,804 | ₩113,176 | ₩114,876 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,796 | ₩113,450 | ₩111,201 | ₩112,024 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,420 | ₩117,915 | ₩110,471 | ₩111,649 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,492 | ₩119,294 | ₩115,492 | ₩118,250 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,778 | ₩118,061 | ₩113,711 | ₩117,406 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩116,911 | ₩116,911 | ₩114,019 | ₩114,314 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,439 | ₩117,313 | ₩112,439 | ₩116,523 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,694 | ₩114,099 | ₩109,694 | ₩113,363 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩104,968 | ₩106,575 | ₩104,473 | ₩106,508 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,696 | ₩105,370 | ₩102,826 | ₩105,370 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,098 | ₩106,428 | ₩101,768 | ₩104,312 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,445 | ₩109,407 | ₩107,070 | ₩107,110 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,142 | ₩107,955 | ₩103,844 | ₩107,271 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,187 | ₩106,655 | ₩102,699 | ₩103,013 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,369 | ₩108,530 | ₩105,490 | ₩106,374 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,672 | ₩112,600 | ₩108,764 | ₩108,971 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩112,868 | ₩113,510 | ₩110,444 | ₩111,997 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,623 | ₩112,011 | ₩107,867 | ₩111,328 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,399 | ₩113,443 | ₩110,150 | ₩110,176 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,654 | ₩110,886 | ₩107,994 | ₩108,971 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,021 | ₩111,140 | ₩107,258 | ₩110,002 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,265 | ₩113,229 | ₩109,708 | ₩109,828 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,350 | ₩113,417 | ₩109,882 | ₩112,546 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,140 | ₩113,550 | ₩111,114 | ₩112,212 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,775 | ₩110,069 | ₩106,789 | ₩109,962 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,319 | ₩113,082 | ₩108,476 | ₩108,677 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,488 | ₩114,916 | ₩112,760 | ₩114,032 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩115,947 | ₩117,982 | ₩114,501 | ₩115,706 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,216 | ₩116,509 | ₩111,060 | ₩116,027 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,518 | ₩119,669 | ₩115,191 | ₩115,719 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,119 | ₩123,110 | ₩119,535 | ₩121,182 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,003 | ₩123,438 | ₩121,102 | ₩122,963 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,253 | ₩124,067 | ₩120,218 | ₩122,561 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,181 | ₩126,591 | ₩122,641 | ₩125,815 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩124,797 | ₩126,082 | ₩123,565 | ₩126,042 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,172 | ₩126,591 | ₩123,830 | ₩126,564 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,100 | ₩127,635 | ₩123,418 | ₩124,543 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩125,935 | ₩127,755 | ₩125,614 | ₩126,712 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,676 | ₩128,807 | ₩125,527 | ₩125,774 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,345 | ₩130,755 | ₩127,046 | ₩127,997 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,430 | ₩130,460 | ₩127,374 | ₩128,800 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,406 | ₩133,888 | ₩129,791 | ₩130,139 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,019 | ₩133,540 | ₩130,019 | ₩132,228 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,148 | ₩135,173 | ₩126,805 | ₩131,906 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,036 | ₩133,111 | ₩125,815 | ₩126,136 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩131,786 | ₩133,888 | ₩129,443 | ₩129,537 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,134 | ₩133,232 | ₩130,635 | ₩130,942 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,090 | ₩133,265 | ₩130,742 | ₩131,732 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,420 | ₩132,964 | ₩129,791 | ₩131,880 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,416 | ₩131,210 | ₩127,287 | ₩128,532 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,194 | ₩133,138 | ₩126,712 | ₩130,420 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,495 | ₩125,881 | ₩119,026 | ₩125,480 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,264 | ₩119,375 | ₩115,197 | ₩119,080 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,062 | ₩118,123 | ₩114,059 | ₩115,264 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,572 | ₩118,986 | ₩114,354 | ₩118,986 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩114,970 | ₩115,847 | ₩113,711 | ₩114,140 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,201 | ₩116,951 | ₩115,425 | ₩115,505 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩116,817 | ₩116,971 | ₩115,438 | ₩116,201 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,353 | ₩117,728 | ₩116,228 | ₩116,764 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩120,968 | ₩121,570 | ₩116,764 | ₩117,219 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,626 | ₩121,637 | ₩115,050 | ₩120,258 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,550 | ₩116,683 | ₩113,350 | ₩114,019 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,523 | ₩118,411 | ₩116,523 | ₩118,036 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,679 | ₩117,380 | ₩115,679 | ₩116,911 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,514 | ₩115,251 | ₩112,814 | ₩115,130 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,478 | ₩116,724 | ₩113,739 | ₩114,916 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,206 | ₩115,706 | ₩113,738 | ₩115,197 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,430 | ₩114,956 | ₩112,988 | ₩114,488 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩108,851 | ₩113,196 | ₩108,315 | ₩112,961 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,743 | ₩112,198 | ₩108,302 | ₩108,891 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩109,895 | ₩111,756 | ₩108,572 | ₩111,703 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩105,972 | ₩110,806 | ₩105,718 | ₩110,069 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩106,883 | ₩107,284 | ₩105,303 | ₩106,789 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,007 | ₩108,148 | ₩105,959 | ₩106,066 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,155 | ₩108,657 | ₩107,766 | ₩107,981 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩108,931 | ₩109,547 | ₩108,195 | ₩108,315 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,744 | ₩109,413 | ₩108,289 | ₩108,824 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,038 | ₩109,393 | ₩108,819 | ₩109,212 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,141 | ₩109,079 | ₩107,512 | ₩109,052 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,097 | ₩108,985 | ₩105,972 | ₩108,610 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,517 | ₩106,508 | ₩104,848 | ₩106,146 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩105,852 | ₩107,070 | ₩105,236 | ₩105,571 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,294 | ₩107,606 | ₩104,004 | ₩104,593 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,627 | ₩109,668 | ₩106,428 | ₩106,588 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩109,962 | ₩110,284 | ₩108,423 | ₩109,293 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,158 | ₩113,095 | ₩109,005 | ₩109,467 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,079 | ₩111,850 | ₩107,927 | ₩111,716 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,156 | ₩108,550 | ₩105,075 | ₩108,423 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,120 | ₩106,722 | ₩104,861 | ₩104,941 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,802 | ₩107,405 | ₩105,624 | ₩106,187 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩106,910 | ₩107,264 | ₩106,260 | ₩106,923 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩106,856 | ₩107,445 | ₩106,361 | ₩107,097 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,414 | ₩107,325 | ₩105,785 | ₩106,776 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,160 | ₩106,762 | ₩104,660 | ₩106,013 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,682 | ₩108,275 | ₩105,946 | ₩106,026 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩106,843 | ₩108,074 | ₩106,776 | ₩107,566 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,106 | ₩107,686 | ₩105,885 | ₩106,936 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,035 | ₩106,936 | ₩104,165 | ₩106,387 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,223 | ₩105,457 | ₩102,813 | ₩104,085 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,586 | ₩106,300 | ₩99,586 | ₩105,156 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,153 | ₩101,158 | ₩98,153 | ₩99,800 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,716 | ₩98,983 | ₩97,591 | ₩98,689 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩97,993 | ₩99,385 | ₩97,002 | ₩98,488 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,416 | ₩100,617 | ₩98,220 | ₩98,635 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,389 | ₩101,621 | ₩99,934 | ₩101,045 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,402 | ₩104,727 | ₩101,413 | ₩102,023 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩103,844 | ₩105,664 | ₩103,656 | ₩104,044 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,295 | ₩103,777 | ₩102,552 | ₩103,536 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,352 | ₩104,580 | ₩101,768 | ₩103,428 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩102,920 | ₩104,285 | ₩101,815 | ₩103,763 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,022 | ₩106,508 | ₩103,522 | ₩104,004 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,000 | ₩106,889 | ₩103,000 | ₩104,968 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩100,978 | ₩103,924 | ₩100,804 | ₩103,415 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,755 | ₩102,772 | ₩100,014 | ₩101,755 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,331 | ₩106,053 | ₩100,416 | ₩102,197 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,240 | ₩108,556 | ₩105,142 | ₩105,410 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,200 | ₩108,992 | ₩105,544 | ₩106,709 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,115 | ₩108,115 | ₩105,022 | ₩105,571 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,436 | ₩108,851 | ₩107,057 | ₩107,432 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,704 | ₩108,704 | ₩106,709 | ₩106,816 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,664 | ₩107,954 | ₩105,102 | ₩107,592 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,615 | ₩107,874 | ₩104,567 | ₩104,607 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,138 | ₩107,927 | ₩104,111 | ₩106,521 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,392 | ₩105,571 | ₩104,158 | ₩105,062 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩99,894 | ₩103,536 | ₩99,894 | ₩103,388 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,054 | ₩103,910 | ₩100,389 | ₩101,500 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,031 | ₩104,781 | ₩101,728 | ₩102,652 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,121 | ₩103,884 | ₩99,639 | ₩103,415 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩102,946 | ₩104,151 | ₩101,862 | ₩101,889 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,691 | ₩106,394 | ₩101,648 | ₩101,889 | -3.60% | 223.9만 |
|---|
| 2025.10.09 | ₩108,811 | ₩108,998 | ₩104,781 | ₩105,075 | -3.43% | 255.7만 |
|---|
| 2025.10.08 | ₩109,145 | ₩109,627 | ₩107,445 | ₩108,436 | -0.65% | 319만 |
|---|
| 2025.10.07 | ₩112,198 | ₩112,868 | ₩108,396 | ₩108,918 | -2.92% | 369.9만 |
|---|
| 2025.10.06 | ₩112,466 | ₩113,296 | ₩111,609 | ₩111,676 | -0.70% | 362.2만 |
|---|
| 2025.10.03 | ₩112,238 | ₩113,269 | ₩111,636 | ₩112,399 | +0.14% | 280.2만 |
|---|
| 2025.10.02 | ₩111,756 | ₩113,242 | ₩110,525 | ₩112,707 | +0.85% | 287.1만 |
|---|
| 2025.10.01 | ₩109,601 | ₩112,191 | ₩109,293 | ₩111,796 | +2.00% | 355.3만 |
|---|
| 2025.09.30 | ₩110,270 | ₩111,127 | ₩108,945 | ₩110,618 | +0.32% | 357만 |
|---|
| 2025.09.29 | ₩111,020 | ₩111,167 | ₩109,320 | ₩110,525 | -0.45% | 307.3만 |
|---|
| 2025.09.26 | ₩108,677 | ₩110,563 | ₩107,619 | ₩110,190 | +1.39% | 301만 |
|---|
| 2025.09.25 | ₩107,298 | ₩108,101 | ₩106,267 | ₩107,780 | +0.45% | 336.3만 |
|---|
| 2025.09.24 | ₩108,543 | ₩109,561 | ₩107,947 | ₩108,329 | -0.20% | 374.8만 |
|---|
| 2025.09.23 | ₩110,043 | ₩110,310 | ₩108,128 | ₩108,878 | -1.06% | 431.5만 |
|---|
| 2025.09.22 | ₩107,954 | ₩109,694 | ₩106,869 | ₩109,520 | +1.45% | 365만 |
|---|
| 2025.09.19 | ₩109,480 | ₩110,096 | ₩107,606 | ₩109,266 | -0.20% | 1359.8만 |
|---|
| 2025.09.18 | ₩106,789 | ₩109,239 | ₩106,233 | ₩109,159 | +2.22% | 412만 |
|---|
| 2025.09.17 | ₩104,741 | ₩107,378 | ₩104,232 | ₩105,772 | +0.98% | 552.1만 |
|---|
| 2025.09.16 | ₩105,691 | ₩106,307 | ₩103,757 | ₩104,031 | -1.57% | 350만 |
|---|
| 2025.09.15 | ₩106,106 | ₩107,231 | ₩105,035 | ₩105,838 | -0.25% | 300.3만 |
|---|
| 2025.09.12 | ₩108,195 | ₩108,851 | ₩105,450 | ₩105,490 | -2.50% | 364.3만 |
|---|
| 2025.09.11 | ₩107,177 | ₩110,270 | ₩107,043 | ₩108,476 | +1.21% | 431.8만 |
|---|
| 2025.09.10 | ₩106,682 | ₩108,610 | ₩106,267 | ₩107,432 | +0.70% | 274.3만 |
|---|
| 2025.09.09 | ₩107,177 | ₩107,820 | ₩105,798 | ₩106,655 | -0.49% | 329.2만 |
|---|
| 2025.09.08 | ₩108,382 | ₩108,824 | ₩106,053 | ₩107,619 | -0.70% | 453.7만 |
|---|
| 2025.09.05 | ₩107,017 | ₩109,119 | ₩106,472 | ₩108,382 | +1.28% | 315만 |
|---|
| 2025.09.04 | ₩103,616 | ₩106,709 | ₩103,295 | ₩106,039 | +2.34% | 289.8만 |
|---|
| 2025.09.03 | ₩103,870 | ₩104,573 | ₩102,920 | ₩103,603 | -0.26% | 156.7만 |
|---|
| 2025.09.02 | ₩105,236 | ₩105,671 | ₩103,402 | ₩104,352 | -0.84% | 222.9만 |
|---|
| 2025.08.29 | ₩107,043 | ₩107,793 | ₩105,852 | ₩106,347 | -0.65% | 192.3만 |
|---|
| 2025.08.28 | ₩108,275 | ₩108,275 | ₩106,702 | ₩107,459 | -0.75% | 143.1만 |
|---|