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 | ₩105,226 | ₩106,051 | ₩104,381 | ₩105,615 | +0.37% | 269.8만 |
| 2026.10.08 | ₩103,268 | ₩105,360 | ₩102,537 | ₩104,609 | +1.30% | 404.4만 |
| 2026.10.07 | ₩105,119 | ₩105,226 | ₩102,624 | ₩103,590 | -1.45% | 486.3만 |
| 2026.10.06 | ₩106,124 | ₩108,022 | ₩105,789 | ₩106,232 | +0.10% | 400.7만 |
| 2026.10.05 | ₩101,779 | ₩105,816 | ₩101,229 | ₩105,347 | +3.51% | 430.6만 |
| 2026.10.02 | ₩102,369 | ₩103,228 | ₩101,082 | ₩102,021 | -0.34% | 421.6만 |
| 2026.10.01 | ₩100,465 | ₩101,877 | ₩99,083 | ₩100,921 | +0.45% | 542.5만 |
| 2026.09.30 | ₩102,570 | ₩103,321 | ₩100,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,733 |
| -1.79% |
| 666.6만 |
| 2026.09.29 | ₩103,026 | ₩103,456 | ₩101,015 | ₩102,570 | -0.44% | 496.9만 |
|---|
| 2026.09.28 | ₩101,377 | ₩103,992 | ₩101,310 | ₩102,436 | +1.05% | 560만 |
|---|
| 2026.09.25 | ₩100,559 | ₩102,986 | ₩100,478 | ₩102,034 | +1.47% | 437.7만 |
|---|
| 2026.09.24 | ₩101,229 | ₩101,739 | ₩100,022 | ₩100,290 | -0.93% | 541.4만 |
|---|
| 2026.09.23 | ₩98,413 | ₩102,544 | ₩98,373 | ₩102,222 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,493 | ₩99,344 | ₩98,011 | ₩99,043 | +0.56% | 451.8만 |
|---|
| 2026.09.21 | ₩97,246 | ₩97,769 | ₩96,052 | ₩96,978 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,991 | ₩97,612 | ₩95,972 | ₩96,334 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,407 | ₩100,136 | ₩95,583 | ₩97,434 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | ₩97,353 | ₩97,957 | ₩95,147 | ₩95,811 | -1.58% | 372.8만 |
|---|
| 2026.09.15 | ₩97,286 | ₩97,434 | ₩95,489 | ₩96,441 | -0.87% | 566.6만 |
|---|
| 2026.09.14 | ₩96,052 | ₩97,420 | ₩95,637 | ₩96,736 | +0.71% | 375.5만 |
|---|
| 2026.09.11 | ₩99,794 | ₩100,197 | ₩97,092 | ₩97,809 | -1.99% | 564.5만 |
|---|
| 2026.09.10 | ₩97,689 | ₩98,171 | ₩96,093 | ₩98,024 | +0.34% | 385.4만 |
|---|
| 2026.09.09 | ₩100,210 | ₩100,995 | ₩98,212 | ₩98,681 | -1.53% | 307만 |
|---|
| 2026.09.08 | ₩101,256 | ₩102,651 | ₩100,572 | ₩100,733 | -0.52% | 222.3만 |
|---|
| 2026.09.04 | ₩100,988 | ₩102,793 | ₩100,988 | ₩102,409 | +1.41% | 384만 |
|---|
| 2026.09.03 | ₩101,685 | ₩102,396 | ₩99,318 | ₩101,122 | -0.55% | 244.2만 |
|---|
| 2026.09.02 | ₩100,612 | ₩101,209 | ₩99,285 | ₩100,586 | -0.03% | 350.9만 |
|---|
| 2026.09.01 | ₩102,423 | ₩103,087 | ₩99,620 | ₩100,103 | -2.27% | 306.1만 |
|---|
| 2026.08.31 | ₩104,944 | ₩105,823 | ₩103,281 | ₩103,335 | -1.53% | 402.8만 |
|---|
| 2026.08.28 | ₩106,406 | ₩106,949 | ₩104,582 | ₩105,387 | -0.96% | 323.2만 |
|---|
| 2026.08.27 | ₩106,782 | ₩107,506 | ₩105,655 | ₩105,910 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,191 | ₩108,002 | ₩105,883 | ₩107,251 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,659 | ₩109,450 | ₩105,293 | ₩105,373 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,780 | ₩109,269 | ₩106,755 | ₩107,278 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,278 | ₩109,437 | ₩106,647 | ₩107,975 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,841 | ₩108,351 | ₩106,178 | ₩106,393 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,632 | ₩110,108 | ₩108,082 | ₩108,820 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩110,108 | ₩110,429 | ₩108,270 | ₩108,324 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩111,020 | ₩111,207 | ₩109,732 | ₩110,389 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,723 | ₩113,239 | ₩111,704 | ₩111,771 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,211 | ₩114,755 | ₩111,717 | ₩113,031 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,627 | ₩114,721 | ₩111,181 | ₩113,675 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,304 | ₩117,980 | ₩113,072 | ₩114,024 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩116,062 | ₩117,224 | ₩115,814 | ₩116,183 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,766 | ₩119,724 | ₩116,398 | ₩116,639 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩123,090 | ₩123,090 | ₩118,034 | ₩118,342 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,375 | ₩121,185 | ₩118,791 | ₩120,703 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,557 | ₩120,019 | ₩116,438 | ₩119,978 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩114,171 | ₩117,819 | ₩113,849 | ₩117,725 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,211 | ₩112,884 | ₩106,688 | ₩111,824 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩115,003 | ₩116,176 | ₩111,100 | ₩113,085 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,493 | ₩115,647 | ₩112,790 | ₩113,474 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,441 | ₩117,538 | ₩112,441 | ₩116,009 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,688 | ₩114,681 | ₩112,388 | ₩113,541 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,750 | ₩114,989 | ₩112,468 | ₩113,192 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,851 | ₩113,957 | ₩111,201 | ₩113,072 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,780 | ₩112,656 | ₩108,780 | ₩112,039 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,284 | ₩108,941 | ₩105,682 | ₩108,498 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩110,121 | ₩110,798 | ₩107,097 | ₩107,533 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,958 | ₩114,061 | ₩109,725 | ₩110,295 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,632 | ₩114,131 | ₩108,632 | ₩113,702 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩106,017 | ₩106,560 | ₩104,716 | ₩106,138 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,626 | ₩107,901 | ₩105,293 | ₩105,963 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,829 | ₩108,257 | ₩104,649 | ₩105,360 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,898 | ₩106,795 | ₩103,583 | ₩105,749 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩104,140 | ₩105,313 | ₩102,731 | ₩103,335 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,207 | ₩104,549 | ₩101,122 | ₩102,879 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,345 | ₩107,519 | ₩103,777 | ₩105,561 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,431 | ₩108,753 | ₩107,036 | ₩108,136 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩109,129 | ₩109,685 | ₩106,473 | ₩108,082 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,477 | ₩110,953 | ₩107,680 | ₩108,445 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,450 | ₩111,583 | ₩107,492 | ₩109,960 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩108,176 | ₩108,820 | ₩106,956 | ₩108,606 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,437 | ₩109,873 | ₩107,734 | ₩109,129 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,580 | ₩110,792 | ₩106,104 | ₩109,571 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,442 | ₩106,513 | ₩103,147 | ₩105,038 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,906 | ₩104,931 | ₩102,074 | ₩102,785 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,912 | ₩105,561 | ₩103,496 | ₩104,435 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩105,038 | ₩106,500 | ₩104,354 | ₩104,488 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,783 | ₩108,445 | ₩103,080 | ₩103,362 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,590 | ₩106,513 | ₩102,477 | ₩105,306 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,793 | ₩104,482 | ₩101,793 | ₩102,959 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,191 | ₩100,156 | ₩97,897 | ₩99,244 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,194 | ₩98,279 | ₩93,665 | ₩98,171 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,480 | ₩99,311 | ₩94,228 | ₩94,524 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩98,011 | ₩99,861 | ₩96,897 | ₩99,124 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩96,133 | ₩99,285 | ₩96,120 | ₩97,179 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩96,079 | ₩97,058 | ₩95,610 | ₩96,897 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,610 | ₩97,313 | ₩94,644 | ₩96,575 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,503 | ₩96,777 | ₩93,746 | ₩93,974 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,959 | ₩96,897 | ₩95,174 | ₩96,052 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,644 | ₩95,865 | ₩93,491 | ₩95,167 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,631 | ₩97,461 | ₩93,504 | ₩96,079 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,698 | ₩95,368 | ₩92,753 | ₩95,208 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,474 | ₩97,836 | ₩95,073 | ₩95,167 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,972 | ₩97,246 | ₩95,368 | ₩97,139 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,819 | ₩95,932 | ₩93,397 | ₩95,100 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,357 | ₩94,376 | ₩91,573 | ₩94,255 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,472 | ₩94,758 | ₩91,747 | ₩94,376 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,236 | ₩93,330 | ₩91,291 | ₩91,922 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,591 | ₩95,389 | ₩93,384 | ₩93,840 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,899 | ₩95,389 | ₩94,188 | ₩94,349 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,777 | ₩97,179 | ₩94,228 | ₩96,321 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩98,091 | ₩98,104 | ₩95,181 | ₩95,744 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,746 | ₩100,867 | ₩96,817 | ₩98,185 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,578 | ₩101,636 | ₩100,116 | ₩100,183 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,689 | ₩104,797 | ₩101,229 | ₩101,591 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩106,138 | ₩107,130 | ₩103,254 | ₩103,938 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,743 | ₩107,466 | ₩104,052 | ₩105,481 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,477 | ₩103,100 | ₩101,497 | ₩101,685 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,979 | ₩104,938 | ₩101,001 | ₩101,337 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,412 | ₩107,828 | ₩103,590 | ₩104,596 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,214 | ₩107,305 | ₩103,214 | ₩107,103 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,715 | ₩107,626 | ₩103,013 | ₩103,885 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,932 | ₩111,932 | ₩107,935 | ₩108,887 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,516 | ₩114,077 | ₩111,502 | ₩112,669 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,776 | ₩114,413 | ₩111,596 | ₩112,401 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩113,004 | ₩114,735 | ₩111,891 | ₩113,930 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩115,030 | ₩115,533 | ₩111,476 | ₩112,253 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,633 | ₩117,377 | ₩113,695 | ₩113,742 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,439 | ₩115,526 | ₩114,225 | ₩115,351 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,782 | ₩117,001 | ₩113,367 | ₩115,070 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,985 | ₩113,641 | ₩111,388 | ₩112,213 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,618 | ₩118,114 | ₩110,657 | ₩111,838 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,687 | ₩119,496 | ₩115,687 | ₩118,449 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,970 | ₩118,260 | ₩113,903 | ₩117,605 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩117,108 | ₩117,108 | ₩114,211 | ₩114,507 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,629 | ₩117,511 | ₩112,629 | ₩116,719 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,880 | ₩114,292 | ₩109,880 | ₩113,554 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩105,145 | ₩106,755 | ₩104,649 | ₩106,688 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,871 | ₩105,548 | ₩103,000 | ₩105,548 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,274 | ₩106,607 | ₩101,940 | ₩104,488 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,626 | ₩109,591 | ₩107,251 | ₩107,291 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,320 | ₩108,137 | ₩104,019 | ₩107,452 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,366 | ₩106,835 | ₩102,872 | ₩103,187 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,552 | ₩108,713 | ₩105,668 | ₩106,554 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,859 | ₩112,790 | ₩108,948 | ₩109,155 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩113,058 | ₩113,702 | ₩110,631 | ₩112,186 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,807 | ₩112,200 | ₩108,049 | ₩111,516 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,589 | ₩113,635 | ₩110,336 | ₩110,362 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,839 | ₩111,073 | ₩108,176 | ₩109,155 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,203 | ₩111,328 | ₩107,439 | ₩110,188 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,455 | ₩113,420 | ₩109,893 | ₩110,014 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,541 | ₩113,608 | ₩110,067 | ₩112,736 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,328 | ₩113,742 | ₩111,301 | ₩112,401 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,960 | ₩110,255 | ₩106,969 | ₩110,148 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,508 | ₩113,273 | ₩108,659 | ₩108,860 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,681 | ₩115,110 | ₩112,951 | ₩114,225 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩116,143 | ₩118,181 | ₩114,694 | ₩115,901 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,407 | ₩116,706 | ₩111,248 | ₩116,223 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,718 | ₩119,871 | ₩115,385 | ₩115,915 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,325 | ₩123,318 | ₩119,737 | ₩121,387 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,211 | ₩123,646 | ₩121,306 | ₩123,170 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,459 | ₩124,277 | ₩120,421 | ₩122,768 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,391 | ₩126,805 | ₩122,848 | ₩126,027 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩125,008 | ₩126,295 | ₩123,774 | ₩126,255 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,383 | ₩126,805 | ₩124,039 | ₩126,778 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,314 | ₩127,851 | ₩123,626 | ₩124,753 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩126,148 | ₩127,970 | ₩125,826 | ₩126,925 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,891 | ₩129,024 | ₩125,739 | ₩125,987 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,562 | ₩130,976 | ₩127,261 | ₩128,213 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,648 | ₩130,681 | ₩127,589 | ₩129,018 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,631 | ₩134,114 | ₩130,010 | ₩130,359 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,238 | ₩133,765 | ₩130,238 | ₩132,451 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,366 | ₩135,401 | ₩127,019 | ₩132,129 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,257 | ₩133,336 | ₩126,027 | ₩126,349 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩132,008 | ₩134,114 | ₩129,661 | ₩129,755 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,357 | ₩133,457 | ₩130,855 | ₩131,163 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,311 | ₩133,490 | ₩130,962 | ₩131,955 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,640 | ₩133,189 | ₩130,010 | ₩132,102 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,635 | ₩131,432 | ₩127,502 | ₩128,749 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,408 | ₩133,363 | ₩126,925 | ₩130,640 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,697 | ₩126,094 | ₩119,227 | ₩125,692 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,459 | ₩119,576 | ₩115,392 | ₩119,281 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,262 | ₩118,322 | ₩114,252 | ₩115,459 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,767 | ₩119,187 | ₩114,547 | ₩119,187 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩115,164 | ₩116,042 | ₩113,903 | ₩114,332 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,398 | ₩117,149 | ₩115,620 | ₩115,700 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩117,014 | ₩117,169 | ₩115,633 | ₩116,398 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,551 | ₩117,926 | ₩116,424 | ₩116,961 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩121,172 | ₩121,776 | ₩116,961 | ₩117,417 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,821 | ₩121,843 | ₩115,244 | ₩120,461 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,746 | ₩116,880 | ₩113,541 | ₩114,211 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,719 | ₩118,610 | ₩116,719 | ₩118,235 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,874 | ₩117,578 | ₩115,874 | ₩117,108 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,708 | ₩115,445 | ₩113,004 | ₩115,325 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,673 | ₩116,921 | ₩113,931 | ₩115,110 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,399 | ₩115,901 | ₩113,930 | ₩115,392 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,621 | ₩115,150 | ₩113,179 | ₩114,681 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩109,035 | ₩113,387 | ₩108,498 | ₩113,152 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,932 | ₩112,388 | ₩108,485 | ₩109,075 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩110,081 | ₩111,945 | ₩108,756 | ₩111,891 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩106,151 | ₩110,993 | ₩105,896 | ₩110,255 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩107,063 | ₩107,466 | ₩105,481 | ₩106,969 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,190 | ₩108,331 | ₩106,138 | ₩106,245 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,337 | ₩108,840 | ₩107,948 | ₩108,163 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩109,115 | ₩109,732 | ₩108,378 | ₩108,498 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,927 | ₩109,598 | ₩108,471 | ₩109,008 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,222 | ₩109,578 | ₩109,002 | ₩109,397 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,324 | ₩109,263 | ₩107,694 | ₩109,236 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,278 | ₩109,169 | ₩106,151 | ₩108,793 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,695 | ₩106,688 | ₩105,025 | ₩106,326 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩106,031 | ₩107,251 | ₩105,414 | ₩105,749 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,473 | ₩107,787 | ₩104,180 | ₩104,770 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,813 | ₩109,853 | ₩106,607 | ₩106,768 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩110,148 | ₩110,470 | ₩108,606 | ₩109,477 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,347 | ₩113,286 | ₩109,189 | ₩109,652 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,263 | ₩112,039 | ₩108,109 | ₩111,905 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,333 | ₩108,733 | ₩105,253 | ₩108,606 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,299 | ₩106,902 | ₩105,038 | ₩105,119 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,983 | ₩107,586 | ₩105,803 | ₩106,366 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩107,090 | ₩107,445 | ₩106,440 | ₩107,103 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩107,036 | ₩107,626 | ₩106,540 | ₩107,278 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,594 | ₩107,506 | ₩105,963 | ₩106,956 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,339 | ₩106,943 | ₩104,837 | ₩106,191 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,862 | ₩108,458 | ₩106,124 | ₩106,205 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩107,023 | ₩108,257 | ₩106,956 | ₩107,747 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,285 | ₩107,868 | ₩106,064 | ₩107,117 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,212 | ₩107,117 | ₩104,341 | ₩106,567 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,400 | ₩105,635 | ₩102,986 | ₩104,260 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,754 | ₩106,480 | ₩99,754 | ₩105,333 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,319 | ₩101,328 | ₩98,319 | ₩99,969 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,882 | ₩99,150 | ₩97,756 | ₩98,855 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩98,158 | ₩99,553 | ₩97,166 | ₩98,654 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,586 | ₩100,787 | ₩98,386 | ₩98,802 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,559 | ₩101,793 | ₩100,103 | ₩101,216 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,576 | ₩104,904 | ₩101,585 | ₩102,195 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩104,019 | ₩105,843 | ₩103,831 | ₩104,220 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,469 | ₩103,952 | ₩102,725 | ₩103,710 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,528 | ₩104,756 | ₩101,940 | ₩103,603 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩103,093 | ₩104,461 | ₩101,987 | ₩103,938 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,199 | ₩106,688 | ₩103,697 | ₩104,180 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,174 | ₩107,070 | ₩103,174 | ₩105,145 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩101,149 | ₩104,099 | ₩100,974 | ₩103,590 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,927 | ₩102,946 | ₩100,183 | ₩101,927 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,503 | ₩106,232 | ₩100,586 | ₩102,369 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,419 | ₩108,740 | ₩105,320 | ₩105,588 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,379 | ₩109,176 | ₩105,722 | ₩106,889 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,297 | ₩108,297 | ₩105,199 | ₩105,749 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,619 | ₩109,035 | ₩107,238 | ₩107,613 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,887 | ₩108,887 | ₩106,889 | ₩106,996 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,843 | ₩108,136 | ₩105,279 | ₩107,774 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,795 | ₩108,056 | ₩104,743 | ₩104,783 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,314 | ₩108,109 | ₩104,287 | ₩106,701 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,569 | ₩105,749 | ₩104,334 | ₩105,239 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩100,062 | ₩103,710 | ₩100,062 | ₩103,563 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,228 | ₩104,086 | ₩100,559 | ₩101,672 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,207 | ₩104,958 | ₩101,900 | ₩102,825 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,290 | ₩104,059 | ₩99,808 | ₩103,590 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩103,120 | ₩104,327 | ₩102,034 | ₩102,061 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,870 | ₩106,574 | ₩101,819 | ₩102,061 | -3.60% | 223.9만 |
|---|