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 | ₩105,260 | ₩106,085 | ₩104,414 | ₩105,649 | +0.37% | 269.8만 |
| 2026.10.08 | ₩103,301 | ₩105,394 | ₩102,570 | ₩104,642 | +1.30% | 404.4만 |
| 2026.10.07 | ₩105,152 | ₩105,260 | ₩102,657 | ₩103,623 | -1.45% | 486.3만 |
| 2026.10.06 | ₩106,158 | ₩108,057 | ₩105,823 | ₩106,266 | +0.10% | 400.7만 |
| 2026.10.05 | ₩101,812 | ₩105,850 | ₩101,262 | ₩105,380 | +3.51% | 430.6만 |
| 2026.10.02 | ₩102,402 | ₩103,261 | ₩101,114 | ₩102,053 | -0.34% | 421.6만 |
| 2026.10.01 | ₩100,497 | ₩101,910 | ₩99,115 | ₩100,953 | +0.45% | 542.5만 |
| 2026.09.30 | ₩102,603 | ₩103,355 | ₩100,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,765 |
| -1.79% |
| 666.6만 |
| 2026.09.29 | ₩103,059 | ₩103,489 | ₩101,047 | ₩102,603 | -0.44% | 496.9만 |
|---|
| 2026.09.28 | ₩101,409 | ₩104,025 | ₩101,342 | ₩102,469 | +1.05% | 560만 |
|---|
| 2026.09.25 | ₩100,591 | ₩103,019 | ₩100,510 | ₩102,067 | +1.47% | 437.7만 |
|---|
| 2026.09.24 | ₩101,262 | ₩101,772 | ₩100,054 | ₩100,323 | -0.93% | 541.4만 |
|---|
| 2026.09.23 | ₩98,444 | ₩102,576 | ₩98,404 | ₩102,254 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,525 | ₩99,375 | ₩98,042 | ₩99,075 | +0.56% | 451.8만 |
|---|
| 2026.09.21 | ₩97,277 | ₩97,800 | ₩96,083 | ₩97,009 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩97,022 | ₩97,643 | ₩96,003 | ₩96,365 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,438 | ₩100,168 | ₩95,614 | ₩97,465 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | ₩97,385 | ₩97,988 | ₩95,178 | ₩95,842 | -1.58% | 372.8만 |
|---|
| 2026.09.15 | ₩97,317 | ₩97,465 | ₩95,520 | ₩96,472 | -0.87% | 566.6만 |
|---|
| 2026.09.14 | ₩96,083 | ₩97,452 | ₩95,667 | ₩96,767 | +0.71% | 375.5만 |
|---|
| 2026.09.11 | ₩99,826 | ₩100,229 | ₩97,123 | ₩97,841 | -1.99% | 564.5만 |
|---|
| 2026.09.10 | ₩97,720 | ₩98,203 | ₩96,123 | ₩98,055 | +0.34% | 385.4만 |
|---|
| 2026.09.09 | ₩100,242 | ₩101,027 | ₩98,243 | ₩98,713 | -1.53% | 307만 |
|---|
| 2026.09.08 | ₩101,289 | ₩102,684 | ₩100,604 | ₩100,765 | -0.52% | 222.3만 |
|---|
| 2026.09.04 | ₩101,020 | ₩102,826 | ₩101,020 | ₩102,442 | +1.41% | 384만 |
|---|
| 2026.09.03 | ₩101,718 | ₩102,429 | ₩99,350 | ₩101,154 | -0.55% | 244.2만 |
|---|
| 2026.09.02 | ₩100,645 | ₩101,242 | ₩99,316 | ₩100,618 | -0.03% | 350.9만 |
|---|
| 2026.09.01 | ₩102,456 | ₩103,120 | ₩99,652 | ₩100,135 | -2.27% | 306.1만 |
|---|
| 2026.08.31 | ₩104,978 | ₩105,857 | ₩103,314 | ₩103,368 | -1.53% | 402.8만 |
|---|
| 2026.08.28 | ₩106,440 | ₩106,984 | ₩104,616 | ₩105,421 | -0.96% | 323.2만 |
|---|
| 2026.08.27 | ₩106,816 | ₩107,540 | ₩105,689 | ₩105,944 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,226 | ₩108,037 | ₩105,917 | ₩107,285 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,694 | ₩109,486 | ₩105,327 | ₩105,407 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,815 | ₩109,304 | ₩106,789 | ₩107,312 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,312 | ₩109,472 | ₩106,682 | ₩108,010 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,876 | ₩108,385 | ₩106,212 | ₩106,427 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,667 | ₩110,143 | ₩108,117 | ₩108,855 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩110,143 | ₩110,465 | ₩108,305 | ₩108,359 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩111,055 | ₩111,243 | ₩109,767 | ₩110,425 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,759 | ₩113,275 | ₩111,739 | ₩111,806 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,248 | ₩114,791 | ₩111,753 | ₩113,068 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,664 | ₩114,758 | ₩111,216 | ₩113,711 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,341 | ₩118,018 | ₩113,108 | ₩114,060 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩116,099 | ₩117,261 | ₩115,851 | ₩116,220 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,803 | ₩119,762 | ₩116,435 | ₩116,676 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩123,129 | ₩123,129 | ₩118,072 | ₩118,380 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,413 | ₩121,224 | ₩118,830 | ₩120,741 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,595 | ₩120,057 | ₩116,475 | ₩120,017 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩114,208 | ₩117,857 | ₩113,886 | ₩117,763 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,245 | ₩112,920 | ₩106,722 | ₩111,860 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩115,040 | ₩116,214 | ₩111,136 | ₩113,121 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,530 | ₩115,684 | ₩112,826 | ₩113,510 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,477 | ₩117,575 | ₩112,477 | ₩116,046 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,725 | ₩114,718 | ₩112,424 | ₩113,577 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,786 | ₩115,026 | ₩112,504 | ₩113,229 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,887 | ₩113,993 | ₩111,236 | ₩113,108 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,815 | ₩112,692 | ₩108,815 | ₩112,075 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,318 | ₩108,976 | ₩105,716 | ₩108,533 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩110,156 | ₩110,834 | ₩107,131 | ₩107,567 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,994 | ₩114,098 | ₩109,761 | ₩110,331 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,667 | ₩114,168 | ₩108,667 | ₩113,738 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩106,051 | ₩106,594 | ₩104,750 | ₩106,172 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,661 | ₩107,936 | ₩105,327 | ₩105,997 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,863 | ₩108,292 | ₩104,683 | ₩105,394 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,931 | ₩106,829 | ₩103,616 | ₩105,783 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩104,173 | ₩105,347 | ₩102,764 | ₩103,368 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,240 | ₩104,582 | ₩101,154 | ₩102,912 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,379 | ₩107,554 | ₩103,811 | ₩105,595 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,466 | ₩108,788 | ₩107,071 | ₩108,171 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩109,164 | ₩109,720 | ₩106,507 | ₩108,117 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,512 | ₩110,988 | ₩107,715 | ₩108,479 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,486 | ₩111,619 | ₩107,527 | ₩109,995 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩108,211 | ₩108,855 | ₩106,990 | ₩108,640 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,472 | ₩109,908 | ₩107,768 | ₩109,164 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,615 | ₩110,827 | ₩106,138 | ₩109,606 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,475 | ₩106,547 | ₩103,180 | ₩105,072 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,939 | ₩104,964 | ₩102,107 | ₩102,818 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,945 | ₩105,595 | ₩103,529 | ₩104,468 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩105,072 | ₩106,534 | ₩104,388 | ₩104,522 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,817 | ₩108,479 | ₩103,113 | ₩103,395 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,623 | ₩106,547 | ₩102,509 | ₩105,340 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,825 | ₩104,515 | ₩101,825 | ₩102,992 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,223 | ₩100,188 | ₩97,928 | ₩99,276 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,225 | ₩98,310 | ₩93,695 | ₩98,203 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,511 | ₩99,343 | ₩94,259 | ₩94,554 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩98,042 | ₩99,893 | ₩96,928 | ₩99,155 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩96,164 | ₩99,316 | ₩96,150 | ₩97,210 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩96,110 | ₩97,089 | ₩95,641 | ₩96,928 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,641 | ₩97,344 | ₩94,675 | ₩96,606 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,533 | ₩96,808 | ₩93,776 | ₩94,004 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,989 | ₩96,928 | ₩95,205 | ₩96,083 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,675 | ₩95,895 | ₩93,521 | ₩95,198 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,661 | ₩97,492 | ₩93,534 | ₩96,110 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,728 | ₩95,399 | ₩92,783 | ₩95,238 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,505 | ₩97,868 | ₩95,104 | ₩95,198 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩96,003 | ₩97,277 | ₩95,399 | ₩97,170 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,849 | ₩95,963 | ₩93,427 | ₩95,131 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,387 | ₩94,406 | ₩91,602 | ₩94,286 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,501 | ₩94,789 | ₩91,777 | ₩94,406 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,266 | ₩93,360 | ₩91,321 | ₩91,951 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,621 | ₩95,419 | ₩93,414 | ₩93,870 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,929 | ₩95,419 | ₩94,218 | ₩94,379 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,808 | ₩97,210 | ₩94,259 | ₩96,352 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩98,122 | ₩98,136 | ₩95,211 | ₩95,775 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,779 | ₩100,899 | ₩96,848 | ₩98,216 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,611 | ₩101,668 | ₩100,148 | ₩100,215 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,723 | ₩104,830 | ₩101,262 | ₩101,624 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩106,172 | ₩107,165 | ₩103,287 | ₩103,972 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,777 | ₩107,500 | ₩104,086 | ₩105,514 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,509 | ₩103,133 | ₩101,530 | ₩101,718 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩104,012 | ₩104,971 | ₩101,034 | ₩101,369 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,446 | ₩107,862 | ₩103,623 | ₩104,629 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,247 | ₩107,339 | ₩103,247 | ₩107,138 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,749 | ₩107,661 | ₩103,046 | ₩103,918 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,967 | ₩111,967 | ₩107,970 | ₩108,922 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,552 | ₩114,114 | ₩111,538 | ₩112,705 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,813 | ₩114,449 | ₩111,632 | ₩112,437 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩113,041 | ₩114,771 | ₩111,927 | ₩113,966 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩115,066 | ₩115,570 | ₩111,511 | ₩112,289 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,670 | ₩117,414 | ₩113,732 | ₩113,779 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,476 | ₩115,563 | ₩114,262 | ₩115,388 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,819 | ₩117,039 | ₩113,403 | ₩115,107 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩112,021 | ₩113,678 | ₩111,424 | ₩112,249 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,656 | ₩118,152 | ₩110,693 | ₩111,874 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,724 | ₩119,534 | ₩115,724 | ₩118,487 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩114,007 | ₩118,298 | ₩113,940 | ₩117,642 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩117,146 | ₩117,146 | ₩114,248 | ₩114,543 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,665 | ₩117,548 | ₩112,665 | ₩116,757 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,915 | ₩114,329 | ₩109,915 | ₩113,591 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩105,179 | ₩106,789 | ₩104,683 | ₩106,722 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,905 | ₩105,582 | ₩103,033 | ₩105,582 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,307 | ₩106,641 | ₩101,973 | ₩104,522 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,661 | ₩109,626 | ₩107,285 | ₩107,326 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,353 | ₩108,172 | ₩104,052 | ₩107,487 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,400 | ₩106,869 | ₩102,905 | ₩103,220 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,587 | ₩108,748 | ₩105,702 | ₩106,588 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,894 | ₩112,826 | ₩108,982 | ₩109,190 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩113,094 | ₩113,738 | ₩110,666 | ₩112,222 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,842 | ₩112,236 | ₩108,084 | ₩111,552 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,625 | ₩113,671 | ₩110,371 | ₩110,398 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,875 | ₩111,109 | ₩108,211 | ₩109,190 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,238 | ₩111,364 | ₩107,473 | ₩110,223 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,491 | ₩113,457 | ₩109,928 | ₩110,049 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,577 | ₩113,644 | ₩110,103 | ₩112,772 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,364 | ₩113,779 | ₩111,337 | ₩112,437 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,995 | ₩110,290 | ₩107,004 | ₩110,183 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,544 | ₩113,309 | ₩108,694 | ₩108,895 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,718 | ₩115,147 | ₩112,987 | ₩114,262 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩116,180 | ₩118,219 | ₩114,731 | ₩115,938 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,443 | ₩116,743 | ₩111,283 | ₩116,260 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,756 | ₩119,910 | ₩115,422 | ₩115,952 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,365 | ₩123,357 | ₩119,775 | ₩121,426 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,250 | ₩123,686 | ₩121,345 | ₩123,210 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,499 | ₩124,317 | ₩120,460 | ₩122,807 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,431 | ₩126,845 | ₩122,888 | ₩126,067 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩125,048 | ₩126,336 | ₩123,813 | ₩126,295 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,423 | ₩126,845 | ₩124,079 | ₩126,819 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,355 | ₩127,892 | ₩123,666 | ₩124,793 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩126,188 | ₩128,011 | ₩125,866 | ₩126,966 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,932 | ₩129,066 | ₩125,779 | ₩126,027 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,603 | ₩131,018 | ₩127,302 | ₩128,254 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,690 | ₩130,723 | ₩127,630 | ₩129,059 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,674 | ₩134,157 | ₩130,052 | ₩130,401 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,280 | ₩133,808 | ₩130,280 | ₩132,493 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,408 | ₩135,445 | ₩127,060 | ₩132,171 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,299 | ₩133,379 | ₩126,067 | ₩126,389 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩132,051 | ₩134,157 | ₩129,703 | ₩129,797 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,400 | ₩133,500 | ₩130,897 | ₩131,206 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,353 | ₩133,533 | ₩131,004 | ₩131,997 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,682 | ₩133,231 | ₩130,052 | ₩132,145 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,676 | ₩131,474 | ₩127,543 | ₩128,791 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,449 | ₩133,406 | ₩126,966 | ₩130,682 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,735 | ₩126,134 | ₩119,266 | ₩125,732 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,496 | ₩119,614 | ₩115,429 | ₩119,319 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,300 | ₩118,360 | ₩114,288 | ₩115,496 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,804 | ₩119,225 | ₩114,583 | ₩119,225 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩115,201 | ₩116,079 | ₩113,940 | ₩114,369 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,435 | ₩117,186 | ₩115,657 | ₩115,737 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩117,052 | ₩117,206 | ₩115,670 | ₩116,435 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,589 | ₩117,964 | ₩116,462 | ₩116,998 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩121,211 | ₩121,815 | ₩116,998 | ₩117,454 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,858 | ₩121,882 | ₩115,281 | ₩120,500 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,784 | ₩116,918 | ₩113,577 | ₩114,248 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,757 | ₩118,648 | ₩116,757 | ₩118,273 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,912 | ₩117,615 | ₩115,912 | ₩117,146 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,744 | ₩115,482 | ₩113,041 | ₩115,362 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,710 | ₩116,958 | ₩113,968 | ₩115,147 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,436 | ₩115,938 | ₩113,966 | ₩115,429 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,658 | ₩115,187 | ₩113,215 | ₩114,718 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩109,070 | ₩113,423 | ₩108,533 | ₩113,188 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,967 | ₩112,424 | ₩108,520 | ₩109,110 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩110,116 | ₩111,981 | ₩108,791 | ₩111,927 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩106,185 | ₩111,028 | ₩105,930 | ₩110,290 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩107,098 | ₩107,500 | ₩105,514 | ₩107,004 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,224 | ₩108,365 | ₩106,172 | ₩106,279 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,372 | ₩108,875 | ₩107,983 | ₩108,198 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩109,150 | ₩109,767 | ₩108,412 | ₩108,533 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,962 | ₩109,633 | ₩108,506 | ₩109,043 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,257 | ₩109,613 | ₩109,037 | ₩109,432 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,359 | ₩109,298 | ₩107,728 | ₩109,271 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,312 | ₩109,204 | ₩106,185 | ₩108,828 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,729 | ₩106,722 | ₩105,058 | ₩106,360 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩106,065 | ₩107,285 | ₩105,447 | ₩105,783 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,507 | ₩107,822 | ₩104,213 | ₩104,803 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,848 | ₩109,888 | ₩106,641 | ₩106,802 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩110,183 | ₩110,505 | ₩108,640 | ₩109,512 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,383 | ₩113,322 | ₩109,224 | ₩109,687 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,298 | ₩112,075 | ₩108,144 | ₩111,941 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,367 | ₩108,768 | ₩105,286 | ₩108,640 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,333 | ₩106,937 | ₩105,072 | ₩105,152 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩107,017 | ₩107,621 | ₩105,836 | ₩106,400 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩107,124 | ₩107,480 | ₩106,474 | ₩107,138 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩107,071 | ₩107,661 | ₩106,574 | ₩107,312 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,628 | ₩107,540 | ₩105,997 | ₩106,990 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,373 | ₩106,977 | ₩104,871 | ₩106,226 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,896 | ₩108,493 | ₩106,158 | ₩106,239 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩107,057 | ₩108,292 | ₩106,990 | ₩107,782 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,319 | ₩107,902 | ₩106,098 | ₩107,151 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,246 | ₩107,151 | ₩104,374 | ₩106,601 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,434 | ₩105,669 | ₩103,019 | ₩104,294 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,786 | ₩106,514 | ₩99,786 | ₩105,367 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,350 | ₩101,361 | ₩98,350 | ₩100,001 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,914 | ₩99,182 | ₩97,787 | ₩98,887 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩98,190 | ₩99,585 | ₩97,197 | ₩98,686 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,618 | ₩100,819 | ₩98,418 | ₩98,833 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,591 | ₩101,825 | ₩100,135 | ₩101,248 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,609 | ₩104,938 | ₩101,617 | ₩102,228 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩104,052 | ₩105,877 | ₩103,864 | ₩104,253 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,502 | ₩103,985 | ₩102,758 | ₩103,744 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,562 | ₩104,790 | ₩101,973 | ₩103,636 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩103,126 | ₩104,495 | ₩102,020 | ₩103,972 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,233 | ₩106,722 | ₩103,730 | ₩104,213 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,207 | ₩107,104 | ₩103,207 | ₩105,179 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩101,181 | ₩104,133 | ₩101,007 | ₩103,623 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,959 | ₩102,979 | ₩100,215 | ₩101,959 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,536 | ₩106,266 | ₩100,618 | ₩102,402 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,454 | ₩108,774 | ₩105,353 | ₩105,622 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,413 | ₩109,211 | ₩105,756 | ₩106,923 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,332 | ₩108,332 | ₩105,233 | ₩105,783 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,654 | ₩109,070 | ₩107,272 | ₩107,648 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,922 | ₩108,922 | ₩106,923 | ₩107,030 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,877 | ₩108,171 | ₩105,313 | ₩107,809 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,829 | ₩108,090 | ₩104,777 | ₩104,817 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,347 | ₩108,144 | ₩104,320 | ₩106,735 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,602 | ₩105,783 | ₩104,367 | ₩105,273 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩100,095 | ₩103,744 | ₩100,095 | ₩103,596 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,261 | ₩104,119 | ₩100,591 | ₩101,704 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,240 | ₩104,991 | ₩101,932 | ₩102,858 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,323 | ₩104,092 | ₩99,840 | ₩103,623 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩103,153 | ₩104,361 | ₩102,067 | ₩102,093 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,904 | ₩106,608 | ₩101,852 | ₩102,093 | -3.60% | 223.9만 |
|---|