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 | ₩105,041 | ₩105,864 | ₩104,197 | ₩105,429 | +0.37% | 269.8만 |
| 2026.10.08 | — | — | — | ₩104,425 | — | — |
| 2026.10.06 | — | — | — | ₩106,045 | — | — |
| 2026.10.02 | ₩102,189 | ₩103,046 | ₩100,904 | ₩101,841 | -0.34% | 421.6만 |
| 2026.09.30 | — | — | — | ₩100,556 | — | — |
| 2026.09.28 | ₩101,198 | ₩103,809 | ₩101,131 | ₩102,256 | +1.05% | 560만 |
| 2026.09.25 | ₩100,382 | ₩102,792 | ₩100,395 | ₩101,854 | +1.47% | 432.1만 |
| 2026.09.24 | ₩101,051 | ₩101,560 | ₩99,846 | ₩100,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.93% |
| 541.4만 |
| 2026.09.23 | ₩98,240 | ₩102,363 | ₩98,200 | ₩102,042 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,320 | ₩99,168 | ₩97,838 | ₩98,287 | -0.03% | 256만 |
|---|
| 2026.09.21 | ₩97,075 | ₩97,597 | ₩95,883 | ₩96,807 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,821 | ₩97,440 | ₩95,803 | ₩96,165 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,236 | ₩99,960 | ₩95,415 | ₩97,262 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | — | — | — | ₩95,642 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩96,272 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩96,566 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩97,637 | — | — |
|---|
| 2026.08.27 | ₩106,594 | ₩107,317 | ₩105,469 | ₩105,723 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,005 | ₩107,812 | ₩105,697 | ₩107,062 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,468 | ₩109,258 | ₩105,108 | ₩105,188 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,588 | ₩109,077 | ₩106,567 | ₩107,089 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,089 | ₩109,244 | ₩106,460 | ₩107,785 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,651 | ₩108,160 | ₩105,991 | ₩106,205 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,441 | ₩109,914 | ₩107,892 | ₩108,629 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩109,914 | ₩110,235 | ₩108,080 | ₩108,133 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩110,824 | ₩111,012 | ₩109,539 | ₩110,195 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,524 | ₩113,040 | ₩111,507 | ₩111,574 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,011 | ₩114,553 | ₩111,520 | ₩112,832 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,426 | ₩114,519 | ₩110,985 | ₩113,475 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,099 | ₩117,772 | ₩112,873 | ₩113,823 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩115,858 | ₩117,017 | ₩115,610 | ₩115,979 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,558 | ₩119,513 | ₩116,193 | ₩116,434 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩122,873 | ₩122,873 | ₩117,826 | ₩118,134 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,165 | ₩120,972 | ₩118,582 | ₩120,490 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,348 | ₩119,807 | ₩116,233 | ₩119,767 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩113,970 | ₩117,612 | ₩113,649 | ₩117,518 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,022 | ₩112,685 | ₩106,500 | ₩111,627 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩114,800 | ₩115,972 | ₩110,905 | ₩112,886 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,292 | ₩115,443 | ₩112,591 | ₩113,274 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,243 | ₩117,331 | ₩112,243 | ₩115,804 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,488 | ₩114,479 | ₩112,190 | ₩113,341 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,551 | ₩114,787 | ₩112,270 | ₩112,993 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,654 | ₩113,756 | ₩111,005 | ₩112,873 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,588 | ₩112,458 | ₩108,588 | ₩111,842 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,093 | ₩108,749 | ₩105,496 | ₩108,307 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩109,927 | ₩110,603 | ₩106,908 | ₩107,343 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,761 | ₩113,861 | ₩109,532 | ₩110,101 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,441 | ₩113,930 | ₩108,441 | ₩113,502 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩105,831 | ₩106,373 | ₩104,532 | ₩105,951 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,437 | ₩107,712 | ₩105,108 | ₩105,777 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,643 | ₩108,066 | ₩104,465 | ₩105,175 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,715 | ₩106,607 | ₩103,401 | ₩105,563 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩103,956 | ₩105,128 | ₩102,551 | ₩103,153 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,023 | ₩104,365 | ₩100,944 | ₩102,698 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,156 | ₩107,330 | ₩103,595 | ₩105,375 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,240 | ₩108,562 | ₩106,848 | ₩107,946 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩108,937 | ₩109,492 | ₩106,286 | ₩107,892 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,285 | ₩110,757 | ₩107,491 | ₩108,254 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,258 | ₩111,386 | ₩107,303 | ₩109,767 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩107,986 | ₩108,629 | ₩106,768 | ₩108,414 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,244 | ₩109,680 | ₩107,544 | ₩108,937 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,393 | ₩110,597 | ₩105,918 | ₩109,378 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,260 | ₩106,326 | ₩102,966 | ₩104,853 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,725 | ₩104,746 | ₩101,895 | ₩102,604 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,729 | ₩105,375 | ₩103,314 | ₩104,251 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩104,853 | ₩106,313 | ₩104,170 | ₩104,304 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,599 | ₩108,254 | ₩102,899 | ₩103,180 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,407 | ₩106,326 | ₩102,296 | ₩105,121 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,613 | ₩104,298 | ₩101,613 | ₩102,778 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,016 | ₩99,980 | ₩97,724 | ₩99,070 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,027 | ₩98,106 | ₩93,500 | ₩97,999 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,307 | ₩99,137 | ₩94,063 | ₩94,357 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩97,838 | ₩99,686 | ₩96,727 | ₩98,949 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩95,964 | ₩99,110 | ₩95,950 | ₩97,008 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩95,910 | ₩96,888 | ₩95,442 | ₩96,727 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,442 | ₩97,142 | ₩94,478 | ₩96,406 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,335 | ₩96,606 | ₩93,581 | ₩93,808 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,790 | ₩96,727 | ₩95,007 | ₩95,883 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,478 | ₩95,696 | ₩93,326 | ₩95,000 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,464 | ₩97,289 | ₩93,340 | ₩95,910 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,531 | ₩95,201 | ₩92,590 | ₩95,040 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,303 | ₩97,664 | ₩94,906 | ₩95,000 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,803 | ₩97,075 | ₩95,201 | ₩96,968 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,652 | ₩95,763 | ₩93,233 | ₩94,933 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,192 | ₩94,210 | ₩91,412 | ₩94,089 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,309 | ₩94,591 | ₩91,586 | ₩94,210 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,072 | ₩93,166 | ₩91,131 | ₩91,760 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,424 | ₩95,221 | ₩93,219 | ₩93,674 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,732 | ₩95,221 | ₩94,023 | ₩94,183 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,606 | ₩97,008 | ₩94,063 | ₩96,151 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩97,918 | ₩97,932 | ₩95,013 | ₩95,576 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,569 | ₩100,690 | ₩96,647 | ₩98,012 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,399 | ₩101,457 | ₩99,940 | ₩100,007 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,505 | ₩104,612 | ₩101,051 | ₩101,413 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩105,951 | ₩106,942 | ₩103,073 | ₩103,755 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,559 | ₩107,276 | ₩103,869 | ₩105,295 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,296 | ₩102,919 | ₩101,319 | ₩101,506 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,796 | ₩104,753 | ₩100,824 | ₩101,158 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,223 | ₩107,638 | ₩103,407 | ₩104,411 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,033 | ₩107,116 | ₩103,033 | ₩106,915 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,527 | ₩107,437 | ₩102,832 | ₩103,702 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,735 | ₩111,735 | ₩107,745 | ₩108,696 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,320 | ₩113,877 | ₩111,306 | ₩112,471 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,578 | ₩114,211 | ₩111,400 | ₩112,203 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩112,806 | ₩114,533 | ₩111,694 | ₩113,729 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩114,827 | ₩115,329 | ₩111,279 | ₩112,056 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,430 | ₩117,170 | ₩113,495 | ₩113,542 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,238 | ₩115,323 | ₩114,024 | ₩115,148 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,582 | ₩116,795 | ₩113,167 | ₩114,867 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,788 | ₩113,442 | ₩111,192 | ₩112,016 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,411 | ₩117,906 | ₩110,463 | ₩111,641 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,483 | ₩119,285 | ₩115,483 | ₩118,241 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,770 | ₩118,052 | ₩113,703 | ₩117,398 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩116,902 | ₩116,902 | ₩114,011 | ₩114,305 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,431 | ₩117,304 | ₩112,431 | ₩116,514 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,686 | ₩114,091 | ₩109,686 | ₩113,355 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩104,960 | ₩106,567 | ₩104,465 | ₩106,500 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,689 | ₩105,362 | ₩102,818 | ₩105,362 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,090 | ₩106,420 | ₩101,761 | ₩104,304 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,437 | ₩109,398 | ₩107,062 | ₩107,102 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,134 | ₩107,947 | ₩103,836 | ₩107,263 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,179 | ₩106,647 | ₩102,691 | ₩103,006 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,361 | ₩108,522 | ₩105,482 | ₩106,366 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,664 | ₩112,591 | ₩108,756 | ₩108,963 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩112,859 | ₩113,502 | ₩110,436 | ₩111,989 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,615 | ₩112,002 | ₩107,859 | ₩111,320 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,391 | ₩113,435 | ₩110,141 | ₩110,168 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,646 | ₩110,878 | ₩107,986 | ₩108,963 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,013 | ₩111,132 | ₩107,250 | ₩109,994 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,257 | ₩113,221 | ₩109,700 | ₩109,820 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,341 | ₩113,408 | ₩109,874 | ₩112,538 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,132 | ₩113,542 | ₩111,105 | ₩112,203 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,767 | ₩110,061 | ₩106,781 | ₩109,954 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,310 | ₩113,073 | ₩108,468 | ₩108,669 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,479 | ₩114,907 | ₩112,752 | ₩114,024 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩115,938 | ₩117,973 | ₩114,492 | ₩115,697 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,207 | ₩116,501 | ₩111,052 | ₩116,019 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,509 | ₩119,660 | ₩115,182 | ₩115,711 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,110 | ₩123,101 | ₩119,526 | ₩121,173 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩122,994 | ₩123,429 | ₩121,093 | ₩122,954 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,244 | ₩124,058 | ₩120,209 | ₩122,552 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,172 | ₩126,582 | ₩122,632 | ₩125,805 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩124,788 | ₩126,073 | ₩123,556 | ₩126,033 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,163 | ₩126,582 | ₩123,821 | ₩126,555 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,090 | ₩127,626 | ₩123,409 | ₩124,533 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩125,926 | ₩127,745 | ₩125,604 | ₩126,702 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,666 | ₩128,797 | ₩125,517 | ₩125,765 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,335 | ₩130,745 | ₩127,037 | ₩127,987 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,420 | ₩130,451 | ₩127,365 | ₩128,791 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,396 | ₩133,878 | ₩129,781 | ₩130,129 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,009 | ₩133,530 | ₩130,009 | ₩132,218 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,139 | ₩135,163 | ₩126,796 | ₩131,897 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,026 | ₩133,102 | ₩125,805 | ₩126,126 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩131,776 | ₩133,878 | ₩129,433 | ₩129,527 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,124 | ₩133,222 | ₩130,625 | ₩130,933 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,080 | ₩133,255 | ₩130,732 | ₩131,723 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,411 | ₩132,954 | ₩129,781 | ₩131,870 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,406 | ₩131,200 | ₩127,278 | ₩128,523 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,184 | ₩133,128 | ₩126,702 | ₩130,411 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,486 | ₩125,872 | ₩119,018 | ₩125,470 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,256 | ₩119,366 | ₩115,189 | ₩119,071 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,054 | ₩118,114 | ₩114,051 | ₩115,256 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,563 | ₩118,977 | ₩114,345 | ₩118,977 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩114,961 | ₩115,838 | ₩113,703 | ₩114,131 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,193 | ₩116,942 | ₩115,416 | ₩115,497 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩116,809 | ₩116,963 | ₩115,430 | ₩116,193 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,344 | ₩117,719 | ₩116,219 | ₩116,755 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩120,959 | ₩121,561 | ₩116,755 | ₩117,210 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,617 | ₩121,628 | ₩115,041 | ₩120,249 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,541 | ₩116,675 | ₩113,341 | ₩114,011 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,514 | ₩118,402 | ₩116,514 | ₩118,027 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,671 | ₩117,371 | ₩115,671 | ₩116,902 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,506 | ₩115,242 | ₩112,806 | ₩115,122 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,470 | ₩116,715 | ₩113,731 | ₩114,907 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,198 | ₩115,697 | ₩113,729 | ₩115,189 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,421 | ₩114,948 | ₩112,980 | ₩114,479 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩108,843 | ₩113,187 | ₩108,307 | ₩112,953 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,735 | ₩112,190 | ₩108,294 | ₩108,883 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩109,887 | ₩111,748 | ₩108,564 | ₩111,694 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩105,964 | ₩110,797 | ₩105,710 | ₩110,061 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩106,875 | ₩107,276 | ₩105,295 | ₩106,781 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩107,999 | ₩108,140 | ₩105,951 | ₩106,058 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,147 | ₩108,649 | ₩107,758 | ₩107,973 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩108,923 | ₩109,539 | ₩108,187 | ₩108,307 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,736 | ₩109,405 | ₩108,281 | ₩108,816 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,030 | ₩109,385 | ₩108,811 | ₩109,204 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,133 | ₩109,070 | ₩107,504 | ₩109,044 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,089 | ₩108,977 | ₩105,964 | ₩108,602 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,509 | ₩106,500 | ₩104,840 | ₩106,138 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩105,844 | ₩107,062 | ₩105,228 | ₩105,563 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,286 | ₩107,598 | ₩103,996 | ₩104,585 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,619 | ₩109,659 | ₩106,420 | ₩106,580 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩109,954 | ₩110,275 | ₩108,414 | ₩109,285 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,150 | ₩113,087 | ₩108,997 | ₩109,459 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,070 | ₩111,842 | ₩107,919 | ₩111,708 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,148 | ₩108,542 | ₩105,067 | ₩108,414 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,112 | ₩106,714 | ₩104,853 | ₩104,934 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,794 | ₩107,397 | ₩105,616 | ₩106,179 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩106,902 | ₩107,256 | ₩106,252 | ₩106,915 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩106,848 | ₩107,437 | ₩106,353 | ₩107,089 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,406 | ₩107,317 | ₩105,777 | ₩106,768 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,152 | ₩106,754 | ₩104,652 | ₩106,005 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,674 | ₩108,267 | ₩105,938 | ₩106,018 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩106,835 | ₩108,066 | ₩106,768 | ₩107,558 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,098 | ₩107,678 | ₩105,877 | ₩106,928 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,027 | ₩106,928 | ₩104,157 | ₩106,379 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,215 | ₩105,449 | ₩102,805 | ₩104,077 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,578 | ₩106,292 | ₩99,578 | ₩105,148 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,146 | ₩101,150 | ₩98,146 | ₩99,793 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,708 | ₩98,976 | ₩97,584 | ₩98,681 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩97,985 | ₩99,378 | ₩96,995 | ₩98,481 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,409 | ₩100,609 | ₩98,213 | ₩98,628 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,382 | ₩101,613 | ₩99,927 | ₩101,038 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,394 | ₩104,719 | ₩101,406 | ₩102,015 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩103,836 | ₩105,657 | ₩103,648 | ₩104,037 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,287 | ₩103,769 | ₩102,544 | ₩103,528 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,345 | ₩104,572 | ₩101,761 | ₩103,421 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩102,912 | ₩104,278 | ₩101,808 | ₩103,755 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,014 | ₩106,500 | ₩103,514 | ₩103,996 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩102,992 | ₩106,882 | ₩102,992 | ₩104,960 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩100,971 | ₩103,916 | ₩100,797 | ₩103,407 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,747 | ₩102,765 | ₩100,007 | ₩101,747 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,323 | ₩106,045 | ₩100,409 | ₩102,189 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,232 | ₩108,548 | ₩105,134 | ₩105,402 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,192 | ₩108,983 | ₩105,536 | ₩106,701 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,106 | ₩108,106 | ₩105,014 | ₩105,563 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,428 | ₩108,843 | ₩107,049 | ₩107,424 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,696 | ₩108,696 | ₩106,701 | ₩106,808 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,657 | ₩107,946 | ₩105,094 | ₩107,584 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,607 | ₩107,866 | ₩104,559 | ₩104,599 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,130 | ₩107,919 | ₩104,104 | ₩106,513 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,385 | ₩105,563 | ₩104,150 | ₩105,054 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩99,886 | ₩103,528 | ₩99,886 | ₩103,381 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,046 | ₩103,903 | ₩100,382 | ₩101,493 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,023 | ₩104,773 | ₩101,721 | ₩102,644 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,114 | ₩103,876 | ₩99,632 | ₩103,407 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩102,939 | ₩104,144 | ₩101,854 | ₩101,881 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,683 | ₩106,386 | ₩101,640 | ₩101,881 | -3.60% | 223.9만 |
|---|
| 2025.10.09 | ₩108,803 | ₩108,990 | ₩104,773 | ₩105,067 | -3.43% | 255.7만 |
|---|
| 2025.10.08 | ₩109,137 | ₩109,619 | ₩107,437 | ₩108,428 | -0.65% | 319만 |
|---|
| 2025.10.07 | ₩112,190 | ₩112,859 | ₩108,388 | ₩108,910 | -2.92% | 369.9만 |
|---|
| 2025.10.06 | ₩112,458 | ₩113,288 | ₩111,601 | ₩111,668 | -0.70% | 362.2만 |
|---|
| 2025.10.03 | ₩112,230 | ₩113,261 | ₩111,627 | ₩112,391 | +0.14% | 280.2만 |
|---|
| 2025.10.02 | ₩111,748 | ₩113,234 | ₩110,516 | ₩112,699 | +0.85% | 287.1만 |
|---|
| 2025.10.01 | ₩109,593 | ₩112,183 | ₩109,285 | ₩111,788 | +2.00% | 355.3만 |
|---|
| 2025.09.30 | ₩110,262 | ₩111,119 | ₩108,937 | ₩110,610 | +0.32% | 357만 |
|---|
| 2025.09.29 | ₩111,012 | ₩111,159 | ₩109,311 | ₩110,516 | -0.45% | 307.3만 |
|---|
| 2025.09.26 | ₩108,669 | ₩110,555 | ₩107,611 | ₩110,182 | +1.39% | 301만 |
|---|
| 2025.09.25 | ₩107,290 | ₩108,093 | ₩106,259 | ₩107,772 | +0.45% | 336.3만 |
|---|
| 2025.09.24 | ₩108,535 | ₩109,552 | ₩107,939 | ₩108,321 | -0.20% | 374.8만 |
|---|
| 2025.09.23 | ₩110,034 | ₩110,302 | ₩108,120 | ₩108,870 | -1.06% | 431.5만 |
|---|
| 2025.09.22 | ₩107,946 | ₩109,686 | ₩106,861 | ₩109,512 | +1.45% | 365만 |
|---|
| 2025.09.19 | ₩109,472 | ₩110,088 | ₩107,598 | ₩109,258 | -0.20% | 1359.8만 |
|---|
| 2025.09.18 | ₩106,781 | ₩109,231 | ₩106,226 | ₩109,151 | +2.22% | 412만 |
|---|
| 2025.09.17 | ₩104,733 | ₩107,370 | ₩104,224 | ₩105,764 | +0.98% | 552.1만 |
|---|
| 2025.09.16 | ₩105,683 | ₩106,299 | ₩103,749 | ₩104,023 | -1.57% | 350만 |
|---|
| 2025.09.15 | ₩106,098 | ₩107,223 | ₩105,027 | ₩105,831 | -0.25% | 300.3만 |
|---|
| 2025.09.12 | ₩108,187 | ₩108,843 | ₩105,442 | ₩105,482 | -2.50% | 364.3만 |
|---|
| 2025.09.11 | ₩107,169 | ₩110,262 | ₩107,035 | ₩108,468 | +1.21% | 431.8만 |
|---|
| 2025.09.10 | ₩106,674 | ₩108,602 | ₩106,259 | ₩107,424 | +0.70% | 274.3만 |
|---|
| 2025.09.09 | ₩107,169 | ₩107,812 | ₩105,790 | ₩106,647 | -0.49% | 329.2만 |
|---|
| 2025.09.08 | ₩108,374 | ₩108,816 | ₩106,045 | ₩107,611 | -0.70% | 453.7만 |
|---|
| 2025.09.05 | ₩107,009 | ₩109,111 | ₩106,464 | ₩108,374 | +1.28% | 315만 |
|---|
| 2025.09.04 | ₩103,608 | ₩106,701 | ₩103,287 | ₩106,031 | +2.34% | 289.8만 |
|---|
| 2025.09.03 | ₩103,863 | ₩104,565 | ₩102,912 | ₩103,595 | -0.26% | 156.7만 |
|---|
| 2025.09.02 | ₩105,228 | ₩105,663 | ₩103,394 | ₩104,345 | -0.84% | 222.9만 |
|---|
| 2025.08.29 | ₩107,035 | ₩107,785 | ₩105,844 | ₩106,339 | -0.65% | 192.3만 |
|---|
| 2025.08.28 | ₩108,267 | ₩108,267 | ₩106,694 | ₩107,450 | -0.75% | 143.1만 |
|---|