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 | ₩105,088 | ₩105,911 | ₩104,244 | ₩105,476 | +0.37% | 269.8만 |
| 2026.10.08 | — | — | — | ₩104,472 | — | — |
| 2026.10.06 | — | — | — | ₩106,092 | — | — |
| 2026.10.02 | ₩102,235 | ₩103,092 | ₩100,949 | ₩101,887 | -0.34% | 421.6만 |
| 2026.09.30 | — | — | — | ₩100,601 | — | — |
| 2026.09.28 | ₩101,244 | ₩103,856 | ₩101,177 | ₩102,302 | +1.05% | 560만 |
| 2026.09.25 | ₩100,427 | ₩102,838 | ₩100,440 | ₩101,900 | +1.47% | 432.1만 |
| 2026.09.24 | ₩101,096 | ₩101,605 | ₩99,891 | ₩100,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.93% |
| 541.4만 |
| 2026.09.23 | ₩98,284 | ₩102,409 | ₩98,244 | ₩102,088 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,364 | ₩99,213 | ₩97,882 | ₩98,331 | -0.03% | 256만 |
|---|
| 2026.09.21 | ₩97,118 | ₩97,641 | ₩95,926 | ₩96,851 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,864 | ₩97,484 | ₩95,846 | ₩96,208 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,279 | ₩100,005 | ₩95,458 | ₩97,306 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | — | — | — | ₩95,685 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩96,315 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩96,609 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩97,681 | — | — |
|---|
| 2026.08.27 | ₩106,641 | ₩107,365 | ₩105,516 | ₩105,771 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,052 | ₩107,860 | ₩105,744 | ₩107,110 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,517 | ₩109,307 | ₩105,155 | ₩105,235 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,637 | ₩109,126 | ₩106,615 | ₩107,137 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,137 | ₩109,293 | ₩106,507 | ₩107,833 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,700 | ₩108,209 | ₩106,039 | ₩106,253 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,490 | ₩109,963 | ₩107,941 | ₩108,677 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩109,963 | ₩110,285 | ₩108,128 | ₩108,182 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩110,874 | ₩111,061 | ₩109,588 | ₩110,244 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,575 | ₩113,091 | ₩111,557 | ₩111,624 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,062 | ₩114,604 | ₩111,570 | ₩112,883 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,477 | ₩114,571 | ₩111,035 | ₩113,526 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,151 | ₩117,825 | ₩112,923 | ₩113,874 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩115,910 | ₩117,070 | ₩115,662 | ₩116,030 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,611 | ₩119,566 | ₩116,245 | ₩116,486 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩122,928 | ₩122,928 | ₩117,879 | ₩118,187 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,218 | ₩121,026 | ₩118,636 | ₩120,544 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,401 | ₩119,861 | ₩116,285 | ₩119,821 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩114,021 | ₩117,665 | ₩113,700 | ₩117,571 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,070 | ₩112,736 | ₩106,548 | ₩111,678 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩114,852 | ₩116,024 | ₩110,954 | ₩112,937 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,343 | ₩115,495 | ₩112,642 | ₩113,325 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,294 | ₩117,383 | ₩112,294 | ₩115,856 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,539 | ₩114,530 | ₩112,240 | ₩113,392 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,602 | ₩114,838 | ₩112,320 | ₩113,044 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,704 | ₩113,807 | ₩111,055 | ₩112,923 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,637 | ₩112,508 | ₩108,637 | ₩111,892 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,142 | ₩108,798 | ₩105,543 | ₩108,356 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩109,976 | ₩110,653 | ₩106,956 | ₩107,391 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,811 | ₩113,912 | ₩109,581 | ₩110,151 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,490 | ₩113,981 | ₩108,490 | ₩113,553 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩105,878 | ₩106,420 | ₩104,579 | ₩105,999 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,485 | ₩107,760 | ₩105,155 | ₩105,824 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,690 | ₩108,115 | ₩104,512 | ₩105,222 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,762 | ₩106,655 | ₩103,447 | ₩105,610 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩104,003 | ₩105,175 | ₩102,597 | ₩103,199 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,070 | ₩104,411 | ₩100,989 | ₩102,744 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,204 | ₩107,378 | ₩103,641 | ₩105,423 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,289 | ₩108,610 | ₩106,896 | ₩107,994 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩108,985 | ₩109,541 | ₩106,333 | ₩107,941 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,334 | ₩110,807 | ₩107,539 | ₩108,302 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,307 | ₩111,436 | ₩107,351 | ₩109,816 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩108,034 | ₩108,677 | ₩106,816 | ₩108,463 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,293 | ₩109,729 | ₩107,592 | ₩108,985 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,441 | ₩110,646 | ₩105,965 | ₩109,427 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,306 | ₩106,374 | ₩103,012 | ₩104,900 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,771 | ₩104,793 | ₩101,940 | ₩102,650 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,775 | ₩105,423 | ₩103,360 | ₩104,298 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩104,900 | ₩106,360 | ₩104,217 | ₩104,351 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,646 | ₩108,302 | ₩102,945 | ₩103,226 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,454 | ₩106,374 | ₩102,342 | ₩105,168 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,659 | ₩104,344 | ₩101,659 | ₩102,824 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,061 | ₩100,025 | ₩97,768 | ₩99,114 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,069 | ₩98,150 | ₩93,542 | ₩98,043 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,351 | ₩99,181 | ₩94,105 | ₩94,400 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩97,882 | ₩99,730 | ₩96,770 | ₩98,994 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩96,007 | ₩99,154 | ₩95,993 | ₩97,051 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩95,953 | ₩96,931 | ₩95,484 | ₩96,770 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,484 | ₩97,185 | ₩94,520 | ₩96,449 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,377 | ₩96,650 | ₩93,623 | ₩93,850 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,833 | ₩96,770 | ₩95,049 | ₩95,926 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,520 | ₩95,739 | ₩93,368 | ₩95,042 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,507 | ₩97,333 | ₩93,382 | ₩95,953 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,574 | ₩95,243 | ₩92,632 | ₩95,083 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,346 | ₩97,708 | ₩94,949 | ₩95,042 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,846 | ₩97,118 | ₩95,243 | ₩97,011 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,694 | ₩95,806 | ₩93,274 | ₩94,975 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,234 | ₩94,252 | ₩91,453 | ₩94,132 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,350 | ₩94,634 | ₩91,627 | ₩94,252 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,114 | ₩93,207 | ₩91,172 | ₩91,801 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,466 | ₩95,263 | ₩93,261 | ₩93,716 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,775 | ₩95,263 | ₩94,065 | ₩94,225 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,650 | ₩97,051 | ₩94,105 | ₩96,194 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩97,962 | ₩97,976 | ₩95,056 | ₩95,618 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,614 | ₩100,735 | ₩96,690 | ₩98,056 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,445 | ₩101,502 | ₩99,985 | ₩100,052 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,552 | ₩104,659 | ₩101,096 | ₩101,458 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩105,999 | ₩106,990 | ₩103,119 | ₩103,802 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,606 | ₩107,325 | ₩103,916 | ₩105,342 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,342 | ₩102,965 | ₩101,364 | ₩101,552 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,842 | ₩104,800 | ₩100,869 | ₩101,204 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,271 | ₩107,686 | ₩103,454 | ₩104,458 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,079 | ₩107,164 | ₩103,079 | ₩106,963 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,574 | ₩107,485 | ₩102,878 | ₩103,748 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,785 | ₩111,785 | ₩107,793 | ₩108,744 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,369 | ₩113,928 | ₩111,356 | ₩112,521 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,628 | ₩114,263 | ₩111,450 | ₩112,253 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩112,856 | ₩114,584 | ₩111,744 | ₩113,780 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩114,879 | ₩115,381 | ₩111,329 | ₩112,106 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,481 | ₩117,223 | ₩113,546 | ₩113,593 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,289 | ₩115,374 | ₩114,075 | ₩115,200 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,633 | ₩116,848 | ₩113,218 | ₩114,919 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,838 | ₩113,492 | ₩111,242 | ₩112,066 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,464 | ₩117,959 | ₩110,512 | ₩111,691 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,535 | ₩119,339 | ₩115,535 | ₩118,294 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,821 | ₩118,105 | ₩113,754 | ₩117,450 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩116,955 | ₩116,955 | ₩114,062 | ₩114,356 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,481 | ₩117,356 | ₩112,481 | ₩116,566 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,735 | ₩114,142 | ₩109,735 | ₩113,405 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩105,007 | ₩106,615 | ₩104,512 | ₩106,548 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,735 | ₩105,409 | ₩102,864 | ₩105,409 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,137 | ₩106,467 | ₩101,806 | ₩104,351 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,485 | ₩109,447 | ₩107,110 | ₩107,150 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,182 | ₩107,996 | ₩103,882 | ₩107,311 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,226 | ₩106,695 | ₩102,737 | ₩103,052 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,409 | ₩108,570 | ₩105,530 | ₩106,414 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,713 | ₩112,642 | ₩108,805 | ₩109,012 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩112,910 | ₩113,553 | ₩110,485 | ₩112,039 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,664 | ₩112,053 | ₩107,907 | ₩111,369 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,441 | ₩113,486 | ₩110,191 | ₩110,218 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,695 | ₩110,927 | ₩108,034 | ₩109,012 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,061 | ₩111,182 | ₩107,298 | ₩110,043 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,307 | ₩113,271 | ₩109,749 | ₩109,869 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,392 | ₩113,459 | ₩109,923 | ₩112,588 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,182 | ₩113,593 | ₩111,155 | ₩112,253 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,816 | ₩110,110 | ₩106,829 | ₩110,003 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,361 | ₩113,124 | ₩108,517 | ₩108,717 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,530 | ₩114,959 | ₩112,803 | ₩114,075 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩115,990 | ₩118,026 | ₩114,544 | ₩115,749 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,258 | ₩116,553 | ₩111,102 | ₩116,071 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,562 | ₩119,714 | ₩115,234 | ₩115,763 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,165 | ₩123,156 | ₩119,580 | ₩121,227 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,049 | ₩123,484 | ₩121,147 | ₩123,009 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,299 | ₩124,114 | ₩120,263 | ₩122,607 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,227 | ₩126,638 | ₩122,687 | ₩125,862 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩124,844 | ₩126,129 | ₩123,611 | ₩126,089 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,219 | ₩126,638 | ₩123,877 | ₩126,612 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,147 | ₩127,683 | ₩123,464 | ₩124,589 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩125,982 | ₩127,802 | ₩125,661 | ₩126,759 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,723 | ₩128,855 | ₩125,574 | ₩125,821 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,393 | ₩130,804 | ₩127,094 | ₩128,045 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,478 | ₩130,509 | ₩127,422 | ₩128,848 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,456 | ₩133,938 | ₩129,840 | ₩130,188 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,067 | ₩133,590 | ₩130,067 | ₩132,277 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,197 | ₩135,224 | ₩126,853 | ₩131,956 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,085 | ₩133,161 | ₩125,862 | ₩126,183 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩131,835 | ₩133,938 | ₩129,491 | ₩129,585 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,183 | ₩133,282 | ₩130,683 | ₩130,991 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,139 | ₩133,315 | ₩130,790 | ₩131,782 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,469 | ₩133,014 | ₩129,840 | ₩131,929 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,464 | ₩131,259 | ₩127,335 | ₩128,580 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,241 | ₩133,188 | ₩126,759 | ₩130,469 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,540 | ₩125,929 | ₩119,071 | ₩125,527 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,307 | ₩119,419 | ₩115,240 | ₩119,124 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,107 | ₩118,167 | ₩114,102 | ₩115,307 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,615 | ₩119,031 | ₩114,396 | ₩119,031 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩115,013 | ₩115,890 | ₩113,754 | ₩114,182 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,245 | ₩116,995 | ₩115,468 | ₩115,548 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩116,861 | ₩117,015 | ₩115,481 | ₩116,245 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,397 | ₩117,772 | ₩116,272 | ₩116,807 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩121,013 | ₩121,616 | ₩116,807 | ₩117,263 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,669 | ₩121,683 | ₩115,093 | ₩120,303 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,593 | ₩116,727 | ₩113,392 | ₩114,062 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,566 | ₩118,455 | ₩116,566 | ₩118,080 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,722 | ₩117,423 | ₩115,722 | ₩116,955 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,557 | ₩115,294 | ₩112,856 | ₩115,173 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,522 | ₩116,767 | ₩113,782 | ₩114,959 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,249 | ₩115,749 | ₩113,780 | ₩115,240 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,472 | ₩114,999 | ₩113,030 | ₩114,530 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩108,892 | ₩113,238 | ₩108,356 | ₩113,003 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,785 | ₩112,240 | ₩108,342 | ₩108,932 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩109,936 | ₩111,798 | ₩108,613 | ₩111,744 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩106,012 | ₩110,847 | ₩105,757 | ₩110,110 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩106,923 | ₩107,325 | ₩105,342 | ₩106,829 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,048 | ₩108,188 | ₩105,999 | ₩106,106 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,195 | ₩108,697 | ₩107,807 | ₩108,021 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩108,972 | ₩109,588 | ₩108,235 | ₩108,356 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,784 | ₩109,454 | ₩108,329 | ₩108,865 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,079 | ₩109,434 | ₩108,859 | ₩109,253 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,182 | ₩109,119 | ₩107,552 | ₩109,092 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,137 | ₩109,026 | ₩106,012 | ₩108,651 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,557 | ₩106,548 | ₩104,887 | ₩106,186 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩105,891 | ₩107,110 | ₩105,275 | ₩105,610 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,333 | ₩107,646 | ₩104,043 | ₩104,632 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,668 | ₩109,709 | ₩106,467 | ₩106,628 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩110,003 | ₩110,325 | ₩108,463 | ₩109,334 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,200 | ₩113,137 | ₩109,046 | ₩109,508 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,119 | ₩111,892 | ₩107,967 | ₩111,758 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,195 | ₩108,590 | ₩105,115 | ₩108,463 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,159 | ₩106,762 | ₩104,900 | ₩104,981 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,842 | ₩107,445 | ₩105,664 | ₩106,226 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩106,949 | ₩107,304 | ₩106,300 | ₩106,963 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩106,896 | ₩107,485 | ₩106,400 | ₩107,137 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,454 | ₩107,365 | ₩105,824 | ₩106,816 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,199 | ₩106,802 | ₩104,699 | ₩106,052 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,722 | ₩108,316 | ₩105,985 | ₩106,066 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩106,883 | ₩108,115 | ₩106,816 | ₩107,606 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,146 | ₩107,726 | ₩105,925 | ₩106,976 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,074 | ₩106,976 | ₩104,204 | ₩106,427 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,262 | ₩105,496 | ₩102,851 | ₩104,123 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,623 | ₩106,340 | ₩99,623 | ₩105,195 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,190 | ₩101,196 | ₩98,190 | ₩99,837 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,752 | ₩99,020 | ₩97,627 | ₩98,726 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩98,029 | ₩99,422 | ₩97,038 | ₩98,525 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,454 | ₩100,654 | ₩98,257 | ₩98,672 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,427 | ₩101,659 | ₩99,971 | ₩101,083 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,440 | ₩104,766 | ₩101,451 | ₩102,061 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩103,882 | ₩105,704 | ₩103,695 | ₩104,083 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,333 | ₩103,815 | ₩102,590 | ₩103,574 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,391 | ₩104,619 | ₩101,806 | ₩103,467 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩102,958 | ₩104,324 | ₩101,853 | ₩103,802 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,061 | ₩106,548 | ₩103,561 | ₩104,043 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,039 | ₩106,929 | ₩103,039 | ₩105,007 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩101,016 | ₩103,963 | ₩100,842 | ₩103,454 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,793 | ₩102,811 | ₩100,052 | ₩101,793 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,369 | ₩106,092 | ₩100,454 | ₩102,235 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,280 | ₩108,597 | ₩105,182 | ₩105,449 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,240 | ₩109,032 | ₩105,583 | ₩106,749 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,155 | ₩108,155 | ₩105,061 | ₩105,610 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,476 | ₩108,892 | ₩107,097 | ₩107,472 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,744 | ₩108,744 | ₩106,749 | ₩106,856 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,704 | ₩107,994 | ₩105,141 | ₩107,633 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,655 | ₩107,914 | ₩104,606 | ₩104,646 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,177 | ₩107,967 | ₩104,150 | ₩106,561 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,431 | ₩105,610 | ₩104,197 | ₩105,101 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩99,931 | ₩103,574 | ₩99,931 | ₩103,427 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,092 | ₩103,949 | ₩100,427 | ₩101,538 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,070 | ₩104,820 | ₩101,766 | ₩102,690 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,159 | ₩103,922 | ₩99,677 | ₩103,454 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩102,985 | ₩104,190 | ₩101,900 | ₩101,927 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,731 | ₩106,434 | ₩101,686 | ₩101,927 | -3.60% | 223.9만 |
|---|
| 2025.10.09 | ₩108,851 | ₩109,039 | ₩104,820 | ₩105,115 | -3.43% | 255.7만 |
|---|
| 2025.10.08 | ₩109,186 | ₩109,668 | ₩107,485 | ₩108,476 | -0.65% | 319만 |
|---|
| 2025.10.07 | ₩112,240 | ₩112,910 | ₩108,436 | ₩108,959 | -2.92% | 369.9만 |
|---|
| 2025.10.06 | ₩112,508 | ₩113,338 | ₩111,651 | ₩111,718 | -0.70% | 362.2만 |
|---|
| 2025.10.03 | ₩112,280 | ₩113,312 | ₩111,678 | ₩112,441 | +0.14% | 280.2만 |
|---|
| 2025.10.02 | ₩111,798 | ₩113,285 | ₩110,566 | ₩112,749 | +0.85% | 287.1만 |
|---|
| 2025.10.01 | ₩109,642 | ₩112,233 | ₩109,334 | ₩111,838 | +2.00% | 355.3만 |
|---|
| 2025.09.30 | ₩110,311 | ₩111,169 | ₩108,985 | ₩110,660 | +0.32% | 357만 |
|---|
| 2025.09.29 | ₩111,061 | ₩111,209 | ₩109,360 | ₩110,566 | -0.45% | 307.3만 |
|---|
| 2025.09.26 | ₩108,717 | ₩110,605 | ₩107,659 | ₩110,231 | +1.39% | 301만 |
|---|
| 2025.09.25 | ₩107,338 | ₩108,142 | ₩106,307 | ₩107,820 | +0.45% | 336.3만 |
|---|
| 2025.09.24 | ₩108,584 | ₩109,601 | ₩107,988 | ₩108,369 | -0.20% | 374.8만 |
|---|
| 2025.09.23 | ₩110,084 | ₩110,352 | ₩108,168 | ₩108,918 | -1.06% | 431.5만 |
|---|
| 2025.09.22 | ₩107,994 | ₩109,735 | ₩106,909 | ₩109,561 | +1.45% | 365만 |
|---|
| 2025.09.19 | ₩109,521 | ₩110,137 | ₩107,646 | ₩109,307 | -0.20% | 1359.8만 |
|---|
| 2025.09.18 | ₩106,829 | ₩109,280 | ₩106,273 | ₩109,200 | +2.22% | 412만 |
|---|
| 2025.09.17 | ₩104,780 | ₩107,418 | ₩104,271 | ₩105,811 | +0.98% | 552.1만 |
|---|
| 2025.09.16 | ₩105,731 | ₩106,347 | ₩103,795 | ₩104,070 | -1.57% | 350만 |
|---|
| 2025.09.15 | ₩106,146 | ₩107,271 | ₩105,074 | ₩105,878 | -0.25% | 300.3만 |
|---|
| 2025.09.12 | ₩108,235 | ₩108,892 | ₩105,490 | ₩105,530 | -2.50% | 364.3만 |
|---|
| 2025.09.11 | ₩107,217 | ₩110,311 | ₩107,083 | ₩108,517 | +1.21% | 431.8만 |
|---|
| 2025.09.10 | ₩106,722 | ₩108,651 | ₩106,307 | ₩107,472 | +0.70% | 274.3만 |
|---|
| 2025.09.09 | ₩107,217 | ₩107,860 | ₩105,838 | ₩106,695 | -0.49% | 329.2만 |
|---|
| 2025.09.08 | ₩108,423 | ₩108,865 | ₩106,092 | ₩107,659 | -0.70% | 453.7만 |
|---|
| 2025.09.05 | ₩107,057 | ₩109,159 | ₩106,512 | ₩108,423 | +1.28% | 315만 |
|---|
| 2025.09.04 | ₩103,655 | ₩106,749 | ₩103,333 | ₩106,079 | +2.34% | 289.8만 |
|---|
| 2025.09.03 | ₩103,909 | ₩104,612 | ₩102,958 | ₩103,641 | -0.26% | 156.7만 |
|---|
| 2025.09.02 | ₩105,275 | ₩105,711 | ₩103,440 | ₩104,391 | -0.84% | 222.9만 |
|---|
| 2025.08.29 | ₩107,083 | ₩107,833 | ₩105,891 | ₩106,387 | -0.65% | 192.3만 |
|---|
| 2025.08.28 | ₩108,316 | ₩108,316 | ₩106,742 | ₩107,499 | -0.75% | 143.1만 |
|---|