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 | ₩105,250 | ₩106,075 | ₩104,405 | ₩105,639 | +0.37% | 269.8만 |
| 2026.10.08 | ₩103,292 | ₩105,384 | ₩102,561 | ₩104,633 | +1.30% | 404.4만 |
| 2026.10.07 | ₩105,143 | ₩105,250 | ₩102,648 | ₩103,614 | -1.45% | 486.3만 |
| 2026.10.06 | ₩106,149 | ₩108,047 | ₩105,814 | ₩106,256 | +0.10% | 400.7만 |
| 2026.10.05 | ₩101,803 | ₩105,840 | ₩101,253 | ₩105,371 | +3.51% | 430.6만 |
| 2026.10.02 | ₩102,393 | ₩103,251 | ₩101,105 | ₩102,044 | -0.34% | 421.6만 |
| 2026.10.01 | ₩100,488 | ₩101,901 | ₩99,106 | ₩100,944 | +0.45% | 542.5만 |
| 2026.09.30 | ₩102,594 | ₩103,345 | ₩100,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,756 |
| -1.79% |
| 666.6만 |
| 2026.09.29 | ₩103,050 | ₩103,479 | ₩101,038 | ₩102,594 | -0.44% | 496.9만 |
|---|
| 2026.09.28 | ₩101,400 | ₩104,016 | ₩101,333 | ₩102,460 | +1.05% | 560만 |
|---|
| 2026.09.25 | ₩100,582 | ₩103,010 | ₩100,501 | ₩102,058 | +1.47% | 437.7만 |
|---|
| 2026.09.24 | ₩101,253 | ₩101,762 | ₩100,045 | ₩100,314 | -0.93% | 541.4만 |
|---|
| 2026.09.23 | ₩98,436 | ₩102,567 | ₩98,395 | ₩102,245 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,516 | ₩99,367 | ₩98,033 | ₩99,066 | +0.56% | 451.8만 |
|---|
| 2026.09.21 | ₩97,269 | ₩97,792 | ₩96,075 | ₩97,000 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩97,014 | ₩97,635 | ₩95,994 | ₩96,356 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,430 | ₩100,159 | ₩95,605 | ₩97,456 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | ₩97,376 | ₩97,980 | ₩95,169 | ₩95,833 | -1.58% | 372.8만 |
|---|
| 2026.09.15 | ₩97,309 | ₩97,456 | ₩95,511 | ₩96,464 | -0.87% | 566.6만 |
|---|
| 2026.09.14 | ₩96,075 | ₩97,443 | ₩95,659 | ₩96,759 | +0.71% | 375.5만 |
|---|
| 2026.09.11 | ₩99,817 | ₩100,220 | ₩97,114 | ₩97,832 | -1.99% | 564.5만 |
|---|
| 2026.09.10 | ₩97,711 | ₩98,194 | ₩96,115 | ₩98,047 | +0.34% | 385.4만 |
|---|
| 2026.09.09 | ₩100,233 | ₩101,018 | ₩98,234 | ₩98,704 | -1.53% | 307만 |
|---|
| 2026.09.08 | ₩101,279 | ₩102,675 | ₩100,595 | ₩100,756 | -0.52% | 222.3만 |
|---|
| 2026.09.04 | ₩101,011 | ₩102,817 | ₩101,011 | ₩102,433 | +1.41% | 384만 |
|---|
| 2026.09.03 | ₩101,709 | ₩102,420 | ₩99,341 | ₩101,145 | -0.55% | 244.2만 |
|---|
| 2026.09.02 | ₩100,636 | ₩101,233 | ₩99,308 | ₩100,609 | -0.03% | 350.9만 |
|---|
| 2026.09.01 | ₩102,447 | ₩103,111 | ₩99,643 | ₩100,126 | -2.27% | 306.1만 |
|---|
| 2026.08.31 | ₩104,968 | ₩105,847 | ₩103,305 | ₩103,359 | -1.53% | 402.8만 |
|---|
| 2026.08.28 | ₩106,431 | ₩106,974 | ₩104,606 | ₩105,411 | -0.96% | 323.2만 |
|---|
| 2026.08.27 | ₩106,806 | ₩107,531 | ₩105,679 | ₩105,934 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,216 | ₩108,027 | ₩105,907 | ₩107,276 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,684 | ₩109,476 | ₩105,317 | ₩105,398 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,805 | ₩109,295 | ₩106,779 | ₩107,303 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,303 | ₩109,462 | ₩106,672 | ₩108,000 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,866 | ₩108,376 | ₩106,203 | ₩106,417 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,657 | ₩110,133 | ₩108,107 | ₩108,845 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩110,133 | ₩110,455 | ₩108,295 | ₩108,349 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩111,045 | ₩111,233 | ₩109,757 | ₩110,415 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,749 | ₩113,265 | ₩111,729 | ₩111,796 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,238 | ₩114,781 | ₩111,743 | ₩113,057 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,654 | ₩114,748 | ₩111,206 | ₩113,701 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,331 | ₩118,007 | ₩113,098 | ₩114,050 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩116,089 | ₩117,251 | ₩115,841 | ₩116,210 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,793 | ₩119,751 | ₩116,424 | ₩116,666 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩123,118 | ₩123,118 | ₩118,061 | ₩118,370 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,402 | ₩121,213 | ₩118,819 | ₩120,731 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,584 | ₩120,046 | ₩116,465 | ₩120,006 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩114,198 | ₩117,846 | ₩113,876 | ₩117,752 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,236 | ₩112,910 | ₩106,712 | ₩111,850 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩115,029 | ₩116,203 | ₩111,126 | ₩113,111 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,520 | ₩115,673 | ₩112,816 | ₩113,500 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,467 | ₩117,565 | ₩112,467 | ₩116,035 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,715 | ₩114,707 | ₩112,414 | ₩113,567 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,776 | ₩115,016 | ₩112,494 | ₩113,218 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,877 | ₩113,983 | ₩111,226 | ₩113,098 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,805 | ₩112,682 | ₩108,805 | ₩112,065 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,309 | ₩108,966 | ₩105,706 | ₩108,523 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩110,146 | ₩110,824 | ₩107,121 | ₩107,557 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,984 | ₩114,088 | ₩109,751 | ₩110,321 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,657 | ₩114,157 | ₩108,657 | ₩113,728 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩106,042 | ₩106,585 | ₩104,740 | ₩106,162 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,651 | ₩107,926 | ₩105,317 | ₩105,988 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,854 | ₩108,282 | ₩104,673 | ₩105,384 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,922 | ₩106,820 | ₩103,607 | ₩105,773 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩104,164 | ₩105,337 | ₩102,755 | ₩103,359 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,231 | ₩104,573 | ₩101,145 | ₩102,903 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,370 | ₩107,544 | ₩103,801 | ₩105,586 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,456 | ₩108,778 | ₩107,061 | ₩108,161 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩109,154 | ₩109,710 | ₩106,498 | ₩108,107 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,503 | ₩110,978 | ₩107,705 | ₩108,470 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,476 | ₩111,609 | ₩107,517 | ₩109,985 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩108,201 | ₩108,845 | ₩106,981 | ₩108,631 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,462 | ₩109,898 | ₩107,759 | ₩109,154 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,605 | ₩110,817 | ₩106,129 | ₩109,596 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,466 | ₩106,538 | ₩103,171 | ₩105,062 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,929 | ₩104,955 | ₩102,098 | ₩102,809 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,936 | ₩105,586 | ₩103,520 | ₩104,459 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩105,062 | ₩106,525 | ₩104,378 | ₩104,512 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,807 | ₩108,470 | ₩103,104 | ₩103,386 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,614 | ₩106,538 | ₩102,500 | ₩105,331 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,816 | ₩104,506 | ₩101,816 | ₩102,983 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,214 | ₩100,179 | ₩97,919 | ₩99,267 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,216 | ₩98,301 | ₩93,687 | ₩98,194 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,503 | ₩99,334 | ₩94,250 | ₩94,545 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩98,033 | ₩99,884 | ₩96,920 | ₩99,147 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩96,155 | ₩99,308 | ₩96,142 | ₩97,201 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩96,101 | ₩97,081 | ₩95,632 | ₩96,920 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,632 | ₩97,336 | ₩94,666 | ₩96,598 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,525 | ₩96,799 | ₩93,767 | ₩93,995 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,981 | ₩96,920 | ₩95,196 | ₩96,075 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,666 | ₩95,887 | ₩93,512 | ₩95,189 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,653 | ₩97,483 | ₩93,526 | ₩96,101 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,720 | ₩95,391 | ₩92,775 | ₩95,230 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,497 | ₩97,859 | ₩95,095 | ₩95,189 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,994 | ₩97,269 | ₩95,391 | ₩97,161 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,841 | ₩95,954 | ₩93,419 | ₩95,122 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,378 | ₩94,398 | ₩91,594 | ₩94,277 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,493 | ₩94,780 | ₩91,769 | ₩94,398 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,258 | ₩93,352 | ₩91,313 | ₩91,943 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,612 | ₩95,411 | ₩93,405 | ₩93,861 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,921 | ₩95,411 | ₩94,210 | ₩94,371 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,799 | ₩97,201 | ₩94,250 | ₩96,343 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩98,114 | ₩98,127 | ₩95,203 | ₩95,766 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,770 | ₩100,890 | ₩96,839 | ₩98,208 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,601 | ₩101,659 | ₩100,139 | ₩100,206 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,714 | ₩104,821 | ₩101,253 | ₩101,615 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩106,162 | ₩107,155 | ₩103,278 | ₩103,962 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,767 | ₩107,490 | ₩104,076 | ₩105,505 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,500 | ₩103,124 | ₩101,521 | ₩101,709 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩104,003 | ₩104,962 | ₩101,025 | ₩101,360 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,437 | ₩107,853 | ₩103,614 | ₩104,620 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,238 | ₩107,329 | ₩103,238 | ₩107,128 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,739 | ₩107,651 | ₩103,037 | ₩103,909 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,957 | ₩111,957 | ₩107,960 | ₩108,912 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,542 | ₩114,104 | ₩111,528 | ₩112,695 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,803 | ₩114,439 | ₩111,622 | ₩112,427 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩113,031 | ₩114,761 | ₩111,917 | ₩113,956 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩115,056 | ₩115,559 | ₩111,501 | ₩112,279 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,660 | ₩117,404 | ₩113,721 | ₩113,768 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,466 | ₩115,553 | ₩114,251 | ₩115,378 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,809 | ₩117,028 | ₩113,393 | ₩115,096 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩112,011 | ₩113,668 | ₩111,414 | ₩112,239 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,645 | ₩118,142 | ₩110,683 | ₩111,864 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,713 | ₩119,523 | ₩115,713 | ₩118,477 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,996 | ₩118,288 | ₩113,929 | ₩117,632 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩117,135 | ₩117,135 | ₩114,238 | ₩114,533 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,655 | ₩117,538 | ₩112,655 | ₩116,746 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,905 | ₩114,318 | ₩109,905 | ₩113,581 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩105,170 | ₩106,779 | ₩104,673 | ₩106,712 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,895 | ₩105,572 | ₩103,023 | ₩105,572 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,298 | ₩106,632 | ₩101,964 | ₩104,512 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,651 | ₩109,617 | ₩107,276 | ₩107,316 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,344 | ₩108,162 | ₩104,043 | ₩107,477 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,390 | ₩106,860 | ₩102,896 | ₩103,211 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,577 | ₩108,738 | ₩105,693 | ₩106,578 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,884 | ₩112,816 | ₩108,973 | ₩109,181 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩113,084 | ₩113,728 | ₩110,656 | ₩112,212 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,832 | ₩112,226 | ₩108,074 | ₩111,542 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,615 | ₩113,661 | ₩110,361 | ₩110,388 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,865 | ₩111,099 | ₩108,201 | ₩109,181 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,228 | ₩111,354 | ₩107,464 | ₩110,214 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,481 | ₩113,446 | ₩109,918 | ₩110,039 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,567 | ₩113,634 | ₩110,093 | ₩112,762 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,354 | ₩113,768 | ₩111,327 | ₩112,427 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,985 | ₩110,281 | ₩106,994 | ₩110,173 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,534 | ₩113,299 | ₩108,684 | ₩108,885 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,707 | ₩115,137 | ₩112,977 | ₩114,251 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩116,170 | ₩118,209 | ₩114,721 | ₩115,928 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,433 | ₩116,733 | ₩111,273 | ₩116,250 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,745 | ₩119,899 | ₩115,412 | ₩115,942 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,354 | ₩123,346 | ₩119,765 | ₩121,415 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,239 | ₩123,675 | ₩121,334 | ₩123,199 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,488 | ₩124,305 | ₩120,449 | ₩122,796 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,419 | ₩126,834 | ₩122,877 | ₩126,056 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩125,037 | ₩126,324 | ₩123,802 | ₩126,284 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,412 | ₩126,834 | ₩124,068 | ₩126,807 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,344 | ₩127,880 | ₩123,655 | ₩124,782 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩126,177 | ₩128,000 | ₩125,855 | ₩126,955 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,921 | ₩129,054 | ₩125,768 | ₩126,016 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,591 | ₩131,006 | ₩127,290 | ₩128,243 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,678 | ₩130,711 | ₩127,619 | ₩129,047 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,662 | ₩134,145 | ₩130,040 | ₩130,389 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,268 | ₩133,796 | ₩130,268 | ₩132,482 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,396 | ₩135,433 | ₩127,049 | ₩132,160 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,288 | ₩133,367 | ₩126,056 | ₩126,378 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩132,039 | ₩134,145 | ₩129,691 | ₩129,785 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,388 | ₩133,488 | ₩130,885 | ₩131,194 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,341 | ₩133,521 | ₩130,993 | ₩131,985 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,671 | ₩133,219 | ₩130,040 | ₩132,133 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,665 | ₩131,462 | ₩127,532 | ₩128,779 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,438 | ₩133,394 | ₩126,955 | ₩130,671 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,724 | ₩126,123 | ₩119,255 | ₩125,721 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,485 | ₩119,604 | ₩115,418 | ₩119,309 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,289 | ₩118,349 | ₩114,278 | ₩115,485 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,794 | ₩119,215 | ₩114,573 | ₩119,215 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩115,190 | ₩116,069 | ₩113,929 | ₩114,359 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,424 | ₩117,176 | ₩115,646 | ₩115,727 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩117,042 | ₩117,196 | ₩115,660 | ₩116,424 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,578 | ₩117,954 | ₩116,451 | ₩116,988 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩121,200 | ₩121,804 | ₩116,988 | ₩117,444 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,848 | ₩121,871 | ₩115,271 | ₩120,489 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,773 | ₩116,907 | ₩113,567 | ₩114,238 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,746 | ₩118,638 | ₩116,746 | ₩118,262 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,901 | ₩117,605 | ₩115,901 | ₩117,135 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,734 | ₩115,472 | ₩113,031 | ₩115,351 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,700 | ₩116,948 | ₩113,958 | ₩115,137 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,426 | ₩115,928 | ₩113,956 | ₩115,418 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,648 | ₩115,177 | ₩113,205 | ₩114,707 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩109,060 | ₩113,413 | ₩108,523 | ₩113,178 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,957 | ₩112,414 | ₩108,510 | ₩109,100 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩110,106 | ₩111,971 | ₩108,781 | ₩111,917 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩106,176 | ₩111,018 | ₩105,921 | ₩110,281 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩107,088 | ₩107,490 | ₩105,505 | ₩106,994 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,215 | ₩108,356 | ₩106,162 | ₩106,270 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,362 | ₩108,865 | ₩107,973 | ₩108,188 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩109,140 | ₩109,757 | ₩108,403 | ₩108,523 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,953 | ₩109,623 | ₩108,496 | ₩109,033 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,248 | ₩109,603 | ₩109,028 | ₩109,422 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,349 | ₩109,288 | ₩107,718 | ₩109,261 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,303 | ₩109,194 | ₩106,176 | ₩108,818 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,720 | ₩106,712 | ₩105,049 | ₩106,350 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩106,055 | ₩107,276 | ₩105,438 | ₩105,773 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,498 | ₩107,812 | ₩104,204 | ₩104,794 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,838 | ₩109,878 | ₩106,632 | ₩106,793 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩110,173 | ₩110,495 | ₩108,631 | ₩109,503 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,373 | ₩113,312 | ₩109,214 | ₩109,677 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,288 | ₩112,065 | ₩108,134 | ₩111,931 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,357 | ₩108,758 | ₩105,277 | ₩108,631 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,323 | ₩106,927 | ₩105,062 | ₩105,143 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩107,007 | ₩107,611 | ₩105,827 | ₩106,390 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩107,115 | ₩107,470 | ₩106,464 | ₩107,128 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩107,061 | ₩107,651 | ₩106,565 | ₩107,303 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,618 | ₩107,531 | ₩105,988 | ₩106,981 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,364 | ₩106,967 | ₩104,861 | ₩106,216 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,887 | ₩108,483 | ₩106,149 | ₩106,229 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩107,048 | ₩108,282 | ₩106,981 | ₩107,772 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,310 | ₩107,893 | ₩106,089 | ₩107,142 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,237 | ₩107,142 | ₩104,365 | ₩106,592 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,425 | ₩105,659 | ₩103,010 | ₩104,284 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,777 | ₩106,504 | ₩99,777 | ₩105,357 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,342 | ₩101,352 | ₩98,342 | ₩99,992 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,905 | ₩99,173 | ₩97,778 | ₩98,878 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩98,181 | ₩99,576 | ₩97,188 | ₩98,677 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,609 | ₩100,810 | ₩98,409 | ₩98,825 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,582 | ₩101,816 | ₩100,126 | ₩101,239 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,600 | ₩104,928 | ₩101,608 | ₩102,218 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩104,043 | ₩105,867 | ₩103,855 | ₩104,244 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,493 | ₩103,976 | ₩102,748 | ₩103,734 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,553 | ₩104,781 | ₩101,964 | ₩103,627 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩103,117 | ₩104,486 | ₩102,011 | ₩103,962 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,223 | ₩106,712 | ₩103,721 | ₩104,204 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,198 | ₩107,095 | ₩103,198 | ₩105,170 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩101,172 | ₩104,123 | ₩100,998 | ₩103,614 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,950 | ₩102,970 | ₩100,206 | ₩101,950 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,527 | ₩106,256 | ₩100,609 | ₩102,393 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,444 | ₩108,765 | ₩105,344 | ₩105,612 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,404 | ₩109,201 | ₩105,747 | ₩106,914 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,322 | ₩108,322 | ₩105,223 | ₩105,773 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,644 | ₩109,060 | ₩107,262 | ₩107,638 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,912 | ₩108,912 | ₩106,914 | ₩107,021 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,867 | ₩108,161 | ₩105,304 | ₩107,799 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,820 | ₩108,081 | ₩104,767 | ₩104,807 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,338 | ₩108,134 | ₩104,311 | ₩106,726 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,593 | ₩105,773 | ₩104,358 | ₩105,264 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩100,086 | ₩103,734 | ₩100,086 | ₩103,587 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,251 | ₩104,110 | ₩100,582 | ₩101,695 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,231 | ₩104,982 | ₩101,923 | ₩102,849 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,314 | ₩104,083 | ₩99,831 | ₩103,614 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩103,144 | ₩104,351 | ₩102,058 | ₩102,084 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,894 | ₩106,598 | ₩101,843 | ₩102,084 | -3.60% | 223.9만 |
|---|