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 | ₩105,030 | ₩105,853 | ₩104,186 | ₩105,418 | +0.37% | 269.8만 |
| 2026.10.08 | ₩103,075 | ₩105,164 | ₩102,346 | ₩104,414 | +1.30% | 404.4만 |
| 2026.10.07 | ₩104,923 | ₩105,030 | ₩102,433 | ₩103,397 | -1.45% | 486.3만 |
| 2026.10.06 | ₩105,927 | ₩107,821 | ₩105,592 | ₩106,034 | +0.10% | 400.7만 |
| 2026.10.05 | ₩101,589 | ₩105,619 | ₩101,041 | ₩105,150 | +3.51% | 430.6만 |
| 2026.10.02 | ₩102,178 | ₩103,035 | ₩100,893 | ₩101,830 | -0.34% | 421.6만 |
| 2026.10.01 | ₩100,278 | ₩101,687 | ₩98,899 | ₩100,733 | +0.45% | 542.5만 |
| 2026.09.30 | ₩102,379 | ₩103,129 | ₩100,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,545 |
| -1.79% |
| 666.6만 |
| 2026.09.29 | ₩102,834 | ₩103,263 | ₩100,826 | ₩102,379 | -0.44% | 496.9만 |
|---|
| 2026.09.28 | ₩101,188 | ₩103,798 | ₩101,121 | ₩102,245 | +1.05% | 560만 |
|---|
| 2026.09.25 | ₩100,371 | ₩102,794 | ₩100,291 | ₩101,844 | +1.47% | 437.7만 |
|---|
| 2026.09.24 | ₩101,041 | ₩101,549 | ₩99,836 | ₩100,103 | -0.93% | 541.4만 |
|---|
| 2026.09.23 | ₩98,229 | ₩102,352 | ₩98,189 | ₩102,031 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,310 | ₩99,158 | ₩97,828 | ₩98,859 | +0.56% | 451.8만 |
|---|
| 2026.09.21 | ₩97,065 | ₩97,587 | ₩95,873 | ₩96,797 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,810 | ₩97,430 | ₩95,793 | ₩96,155 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,225 | ₩99,950 | ₩95,405 | ₩97,252 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | ₩97,172 | ₩97,774 | ₩94,970 | ₩95,632 | -1.58% | 372.8만 |
|---|
| 2026.09.15 | ₩97,105 | ₩97,252 | ₩95,311 | ₩96,262 | -0.87% | 566.6만 |
|---|
| 2026.09.14 | ₩95,873 | ₩97,239 | ₩95,458 | ₩96,556 | +0.71% | 375.5만 |
|---|
| 2026.09.11 | ₩99,608 | ₩100,010 | ₩96,911 | ₩97,627 | -1.99% | 564.5만 |
|---|
| 2026.09.10 | ₩97,507 | ₩97,988 | ₩95,914 | ₩97,841 | +0.34% | 385.4만 |
|---|
| 2026.09.09 | ₩100,023 | ₩100,806 | ₩98,029 | ₩98,497 | -1.53% | 307만 |
|---|
| 2026.09.08 | ₩101,067 | ₩102,460 | ₩100,385 | ₩100,545 | -0.52% | 222.3만 |
|---|
| 2026.09.04 | ₩100,800 | ₩102,601 | ₩100,800 | ₩102,219 | +1.41% | 384만 |
|---|
| 2026.09.03 | ₩101,496 | ₩102,205 | ₩99,133 | ₩100,933 | -0.55% | 244.2만 |
|---|
| 2026.09.02 | ₩100,425 | ₩101,020 | ₩99,100 | ₩100,398 | -0.03% | 350.9만 |
|---|
| 2026.09.01 | ₩102,232 | ₩102,895 | ₩99,434 | ₩99,916 | -2.27% | 306.1만 |
|---|
| 2026.08.31 | ₩104,749 | ₩105,625 | ₩103,089 | ₩103,142 | -1.53% | 402.8만 |
|---|
| 2026.08.28 | ₩106,208 | ₩106,750 | ₩104,387 | ₩105,190 | -0.96% | 323.2만 |
|---|
| 2026.08.27 | ₩106,583 | ₩107,305 | ₩105,458 | ₩105,712 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩105,994 | ₩107,801 | ₩105,686 | ₩107,051 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,457 | ₩109,246 | ₩105,097 | ₩105,177 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,577 | ₩109,066 | ₩106,556 | ₩107,078 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,078 | ₩109,233 | ₩106,449 | ₩107,774 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,640 | ₩108,149 | ₩105,980 | ₩106,194 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,430 | ₩109,902 | ₩107,881 | ₩108,617 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩109,902 | ₩110,224 | ₩108,068 | ₩108,122 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩110,813 | ₩111,000 | ₩109,528 | ₩110,183 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,513 | ₩113,028 | ₩111,495 | ₩111,562 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩113,999 | ₩114,541 | ₩111,509 | ₩112,821 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,414 | ₩114,507 | ₩110,973 | ₩113,463 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,087 | ₩117,760 | ₩112,861 | ₩113,811 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩115,846 | ₩117,005 | ₩115,598 | ₩115,966 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,546 | ₩119,500 | ₩116,181 | ₩116,422 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩122,860 | ₩122,860 | ₩117,814 | ₩118,122 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,152 | ₩120,960 | ₩118,570 | ₩120,478 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,336 | ₩119,795 | ₩116,221 | ₩119,755 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩113,958 | ₩117,600 | ₩113,637 | ₩117,506 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,011 | ₩112,673 | ₩106,489 | ₩111,616 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩114,788 | ₩115,960 | ₩110,893 | ₩112,874 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,280 | ₩115,431 | ₩112,580 | ₩113,262 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,232 | ₩117,318 | ₩112,232 | ₩115,792 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,477 | ₩114,467 | ₩112,178 | ₩113,329 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,539 | ₩114,775 | ₩112,258 | ₩112,981 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,643 | ₩113,744 | ₩110,993 | ₩112,861 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,577 | ₩112,446 | ₩108,577 | ₩111,830 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,082 | ₩108,738 | ₩105,485 | ₩108,296 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩109,916 | ₩110,592 | ₩106,897 | ₩107,332 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,750 | ₩113,849 | ₩109,521 | ₩110,090 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,430 | ₩113,918 | ₩108,430 | ₩113,490 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩105,819 | ₩106,362 | ₩104,521 | ₩105,940 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,426 | ₩107,700 | ₩105,097 | ₩105,766 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,632 | ₩108,055 | ₩104,454 | ₩105,164 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,704 | ₩106,596 | ₩103,390 | ₩105,552 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩103,945 | ₩105,117 | ₩102,540 | ₩103,142 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,012 | ₩104,354 | ₩100,933 | ₩102,687 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,145 | ₩107,319 | ₩103,584 | ₩105,364 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,229 | ₩108,550 | ₩106,837 | ₩107,935 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩108,925 | ₩109,481 | ₩106,275 | ₩107,881 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,273 | ₩110,746 | ₩107,479 | ₩108,242 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,246 | ₩111,375 | ₩107,292 | ₩109,755 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩107,975 | ₩108,617 | ₩106,757 | ₩108,403 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,233 | ₩109,668 | ₩107,533 | ₩108,925 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,382 | ₩110,585 | ₩105,907 | ₩109,367 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,249 | ₩106,315 | ₩102,955 | ₩104,842 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,714 | ₩104,735 | ₩101,884 | ₩102,593 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,718 | ₩105,364 | ₩103,303 | ₩104,240 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩104,842 | ₩106,301 | ₩104,160 | ₩104,293 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,588 | ₩108,242 | ₩102,888 | ₩103,169 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,397 | ₩106,315 | ₩102,285 | ₩105,110 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,603 | ₩104,287 | ₩101,603 | ₩102,767 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,006 | ₩99,970 | ₩97,714 | ₩99,059 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,017 | ₩98,096 | ₩93,491 | ₩97,988 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,296 | ₩99,126 | ₩94,053 | ₩94,347 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩97,828 | ₩99,675 | ₩96,717 | ₩98,939 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩95,954 | ₩99,100 | ₩95,940 | ₩96,998 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩95,900 | ₩96,877 | ₩95,432 | ₩96,717 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,432 | ₩97,132 | ₩94,468 | ₩96,395 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,325 | ₩96,596 | ₩93,571 | ₩93,799 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,780 | ₩96,717 | ₩94,997 | ₩95,873 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,468 | ₩95,686 | ₩93,317 | ₩94,990 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,454 | ₩97,279 | ₩93,330 | ₩95,900 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,521 | ₩95,191 | ₩92,580 | ₩95,030 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,292 | ₩97,654 | ₩94,896 | ₩94,990 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,793 | ₩97,065 | ₩95,191 | ₩96,958 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,642 | ₩95,753 | ₩93,223 | ₩94,923 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,183 | ₩94,200 | ₩91,402 | ₩94,080 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,299 | ₩94,582 | ₩91,576 | ₩94,200 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,062 | ₩93,156 | ₩91,121 | ₩91,750 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,414 | ₩95,211 | ₩93,209 | ₩93,665 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,722 | ₩95,211 | ₩94,013 | ₩94,173 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,596 | ₩96,998 | ₩94,053 | ₩96,141 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩97,908 | ₩97,922 | ₩95,003 | ₩95,566 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,559 | ₩100,679 | ₩96,636 | ₩98,002 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,389 | ₩101,446 | ₩99,929 | ₩99,996 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,494 | ₩104,601 | ₩101,041 | ₩101,402 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩105,940 | ₩106,931 | ₩103,062 | ₩103,745 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,548 | ₩107,265 | ₩103,858 | ₩105,284 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,285 | ₩102,908 | ₩101,308 | ₩101,496 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,785 | ₩104,742 | ₩100,813 | ₩101,148 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,212 | ₩107,627 | ₩103,397 | ₩104,401 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,022 | ₩107,105 | ₩103,022 | ₩106,904 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,516 | ₩107,426 | ₩102,821 | ₩103,691 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,723 | ₩111,723 | ₩107,734 | ₩108,684 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,308 | ₩113,865 | ₩111,295 | ₩112,459 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,566 | ₩114,199 | ₩111,388 | ₩112,191 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩112,794 | ₩114,521 | ₩111,683 | ₩113,717 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩114,815 | ₩115,317 | ₩111,268 | ₩112,044 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,418 | ₩117,158 | ₩113,483 | ₩113,530 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,226 | ₩115,310 | ₩114,012 | ₩115,136 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,570 | ₩116,783 | ₩113,155 | ₩114,855 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,776 | ₩113,430 | ₩111,181 | ₩112,004 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,399 | ₩117,894 | ₩110,451 | ₩111,629 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,471 | ₩119,273 | ₩115,471 | ₩118,229 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,758 | ₩118,040 | ₩113,691 | ₩117,385 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩116,890 | ₩116,890 | ₩113,999 | ₩114,293 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,419 | ₩117,292 | ₩112,419 | ₩116,502 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,675 | ₩114,079 | ₩109,675 | ₩113,343 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩104,949 | ₩106,556 | ₩104,454 | ₩106,489 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,678 | ₩105,351 | ₩102,808 | ₩105,351 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,079 | ₩106,408 | ₩101,750 | ₩104,293 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,426 | ₩109,387 | ₩107,051 | ₩107,091 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,123 | ₩107,936 | ₩103,825 | ₩107,252 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,168 | ₩106,636 | ₩102,680 | ₩102,995 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,350 | ₩108,510 | ₩105,471 | ₩106,355 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,652 | ₩112,580 | ₩108,744 | ₩108,952 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩112,847 | ₩113,490 | ₩110,424 | ₩111,977 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,604 | ₩111,991 | ₩107,848 | ₩111,308 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,379 | ₩113,423 | ₩110,130 | ₩110,157 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,635 | ₩110,866 | ₩107,975 | ₩108,952 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,001 | ₩111,121 | ₩107,238 | ₩109,983 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,245 | ₩113,209 | ₩109,688 | ₩109,809 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,329 | ₩113,396 | ₩109,862 | ₩112,526 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,121 | ₩113,530 | ₩111,094 | ₩112,191 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,755 | ₩110,050 | ₩106,770 | ₩109,942 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,299 | ₩113,062 | ₩108,457 | ₩108,657 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,467 | ₩114,895 | ₩112,740 | ₩114,012 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩115,926 | ₩117,961 | ₩114,480 | ₩115,685 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,195 | ₩116,488 | ₩111,040 | ₩116,007 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,496 | ₩119,648 | ₩115,170 | ₩115,699 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,097 | ₩123,088 | ₩119,514 | ₩121,160 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩122,981 | ₩123,416 | ₩121,080 | ₩122,941 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,231 | ₩124,045 | ₩120,196 | ₩122,539 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,159 | ₩126,568 | ₩122,619 | ₩125,792 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩124,775 | ₩126,060 | ₩123,543 | ₩126,020 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,149 | ₩126,568 | ₩123,808 | ₩126,542 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,077 | ₩127,613 | ₩123,396 | ₩124,520 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩125,912 | ₩127,732 | ₩125,591 | ₩126,689 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,653 | ₩128,784 | ₩125,504 | ₩125,752 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,322 | ₩130,732 | ₩127,024 | ₩127,974 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,406 | ₩130,437 | ₩127,352 | ₩128,777 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,382 | ₩133,864 | ₩129,768 | ₩130,116 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩129,995 | ₩133,516 | ₩129,995 | ₩132,204 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,125 | ₩135,149 | ₩126,783 | ₩131,883 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,013 | ₩133,088 | ₩125,792 | ₩126,113 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩131,762 | ₩133,864 | ₩129,420 | ₩129,513 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,110 | ₩133,208 | ₩130,611 | ₩130,919 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,066 | ₩133,242 | ₩130,718 | ₩131,709 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,397 | ₩132,940 | ₩129,768 | ₩131,856 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,393 | ₩131,187 | ₩127,265 | ₩128,509 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,171 | ₩133,114 | ₩126,689 | ₩130,397 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,474 | ₩125,859 | ₩119,005 | ₩125,457 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,244 | ₩119,353 | ₩115,177 | ₩119,059 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,041 | ₩118,102 | ₩114,039 | ₩115,244 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,551 | ₩118,965 | ₩114,333 | ₩118,965 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩114,949 | ₩115,826 | ₩113,691 | ₩114,119 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,181 | ₩116,930 | ₩115,404 | ₩115,484 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩116,796 | ₩116,950 | ₩115,418 | ₩116,181 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,332 | ₩117,707 | ₩116,207 | ₩116,743 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩120,946 | ₩121,549 | ₩116,743 | ₩117,198 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,605 | ₩121,615 | ₩115,029 | ₩120,237 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,529 | ₩116,662 | ₩113,329 | ₩113,999 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,502 | ₩118,389 | ₩116,502 | ₩118,015 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,658 | ₩117,359 | ₩115,658 | ₩116,890 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,494 | ₩115,230 | ₩112,794 | ₩115,110 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,458 | ₩116,703 | ₩113,719 | ₩114,895 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,186 | ₩115,685 | ₩113,717 | ₩115,177 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,410 | ₩114,936 | ₩112,968 | ₩114,467 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩108,831 | ₩113,175 | ₩108,296 | ₩112,941 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,723 | ₩112,178 | ₩108,283 | ₩108,872 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩109,876 | ₩111,736 | ₩108,553 | ₩111,683 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩105,953 | ₩110,786 | ₩105,699 | ₩110,050 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩106,864 | ₩107,265 | ₩105,284 | ₩106,770 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩107,988 | ₩108,129 | ₩105,940 | ₩106,047 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,135 | ₩108,637 | ₩107,747 | ₩107,961 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩108,912 | ₩109,528 | ₩108,175 | ₩108,296 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,724 | ₩109,394 | ₩108,269 | ₩108,805 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,019 | ₩109,374 | ₩108,799 | ₩109,193 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,122 | ₩109,059 | ₩107,493 | ₩109,032 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,078 | ₩108,965 | ₩105,953 | ₩108,590 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,498 | ₩106,489 | ₩104,829 | ₩106,127 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩105,833 | ₩107,051 | ₩105,217 | ₩105,552 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,275 | ₩107,587 | ₩103,986 | ₩104,575 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,608 | ₩109,648 | ₩106,408 | ₩106,569 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩109,942 | ₩110,264 | ₩108,403 | ₩109,273 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,138 | ₩113,075 | ₩108,985 | ₩109,447 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,059 | ₩111,830 | ₩107,908 | ₩111,696 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,137 | ₩108,530 | ₩105,056 | ₩108,403 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,101 | ₩106,703 | ₩104,842 | ₩104,923 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,783 | ₩107,386 | ₩105,605 | ₩106,168 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩106,890 | ₩107,245 | ₩106,241 | ₩106,904 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩106,837 | ₩107,426 | ₩106,342 | ₩107,078 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,395 | ₩107,305 | ₩105,766 | ₩106,757 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,141 | ₩106,743 | ₩104,641 | ₩105,994 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,663 | ₩108,256 | ₩105,927 | ₩106,007 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩106,823 | ₩108,055 | ₩106,757 | ₩107,546 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,087 | ₩107,667 | ₩105,866 | ₩106,917 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,016 | ₩106,917 | ₩104,146 | ₩106,368 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,204 | ₩105,438 | ₩102,794 | ₩104,066 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,568 | ₩106,281 | ₩99,568 | ₩105,137 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,136 | ₩101,140 | ₩98,136 | ₩99,782 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,698 | ₩98,966 | ₩97,573 | ₩98,671 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩97,975 | ₩99,367 | ₩96,984 | ₩98,470 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,398 | ₩100,599 | ₩98,203 | ₩98,618 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,371 | ₩101,603 | ₩99,916 | ₩101,027 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,383 | ₩104,708 | ₩101,395 | ₩102,004 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩103,825 | ₩105,645 | ₩103,638 | ₩104,026 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,276 | ₩103,758 | ₩102,533 | ₩103,517 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,334 | ₩104,561 | ₩101,750 | ₩103,410 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩102,901 | ₩104,267 | ₩101,797 | ₩103,745 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,003 | ₩106,489 | ₩103,504 | ₩103,986 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩102,982 | ₩106,870 | ₩102,982 | ₩104,949 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩100,960 | ₩103,905 | ₩100,786 | ₩103,397 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,737 | ₩102,754 | ₩99,996 | ₩101,737 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,312 | ₩106,034 | ₩100,398 | ₩102,178 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,221 | ₩108,537 | ₩105,123 | ₩105,391 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,181 | ₩108,972 | ₩105,525 | ₩106,690 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,095 | ₩108,095 | ₩105,003 | ₩105,552 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,416 | ₩108,831 | ₩107,038 | ₩107,412 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,684 | ₩108,684 | ₩106,690 | ₩106,797 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,645 | ₩107,935 | ₩105,083 | ₩107,573 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,596 | ₩107,854 | ₩104,548 | ₩104,588 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,119 | ₩107,908 | ₩104,093 | ₩106,502 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,374 | ₩105,552 | ₩104,139 | ₩105,043 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩99,876 | ₩103,517 | ₩99,876 | ₩103,370 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,035 | ₩103,892 | ₩100,371 | ₩101,482 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,012 | ₩104,762 | ₩101,710 | ₩102,634 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,103 | ₩103,865 | ₩99,622 | ₩103,397 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩102,928 | ₩104,133 | ₩101,844 | ₩101,871 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,672 | ₩106,375 | ₩101,630 | ₩101,871 | -3.60% | 223.9만 |
|---|