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 | ₩105,220 | ₩106,045 | ₩104,375 | ₩105,609 | +0.37% | 269.8만 |
| 2026.10.08 | ₩103,262 | ₩105,354 | ₩102,532 | ₩104,603 | +1.30% | 404.4만 |
| 2026.10.07 | ₩105,113 | ₩105,220 | ₩102,619 | ₩103,584 | -1.45% | 486.3만 |
| 2026.10.06 | ₩106,119 | ₩108,016 | ₩105,784 | ₩106,226 | +0.10% | 400.7만 |
| 2026.10.05 | ₩101,774 | ₩105,810 | ₩101,224 | ₩105,341 | +3.51% | 430.6만 |
| 2026.10.02 | ₩102,364 | ₩103,222 | ₩101,076 | ₩102,015 | -0.34% | 421.6만 |
| 2026.10.01 | ₩100,460 | ₩101,872 | ₩99,078 | ₩100,916 | +0.45% | 542.5만 |
| 2026.09.30 | ₩102,565 | ₩103,316 | ₩100,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,728 |
| -1.79% |
| 666.6만 |
| 2026.09.29 | ₩103,021 | ₩103,450 | ₩101,009 | ₩102,565 | -0.44% | 496.9만 |
|---|
| 2026.09.28 | ₩101,371 | ₩103,987 | ₩101,304 | ₩102,431 | +1.05% | 560만 |
|---|
| 2026.09.25 | ₩100,553 | ₩102,981 | ₩100,473 | ₩102,029 | +1.47% | 437.7만 |
|---|
| 2026.09.24 | ₩101,224 | ₩101,734 | ₩100,017 | ₩100,285 | -0.93% | 541.4만 |
|---|
| 2026.09.23 | ₩98,408 | ₩102,538 | ₩98,367 | ₩102,216 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,488 | ₩99,338 | ₩98,005 | ₩99,038 | +0.56% | 451.8만 |
|---|
| 2026.09.21 | ₩97,241 | ₩97,764 | ₩96,047 | ₩96,973 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩96,986 | ₩97,607 | ₩95,967 | ₩96,329 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,402 | ₩100,131 | ₩95,578 | ₩97,429 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | ₩97,348 | ₩97,952 | ₩95,142 | ₩95,806 | -1.58% | 372.8만 |
|---|
| 2026.09.15 | ₩97,281 | ₩97,429 | ₩95,484 | ₩96,436 | -0.87% | 566.6만 |
|---|
| 2026.09.14 | ₩96,047 | ₩97,415 | ₩95,632 | ₩96,731 | +0.71% | 375.5만 |
|---|
| 2026.09.11 | ₩99,789 | ₩100,191 | ₩97,087 | ₩97,804 | -1.99% | 564.5만 |
|---|
| 2026.09.10 | ₩97,684 | ₩98,166 | ₩96,088 | ₩98,019 | +0.34% | 385.4만 |
|---|
| 2026.09.09 | ₩100,205 | ₩100,989 | ₩98,207 | ₩98,676 | -1.53% | 307만 |
|---|
| 2026.09.08 | ₩101,251 | ₩102,645 | ₩100,567 | ₩100,728 | -0.52% | 222.3만 |
|---|
| 2026.09.04 | ₩100,983 | ₩102,788 | ₩100,983 | ₩102,404 | +1.41% | 384만 |
|---|
| 2026.09.03 | ₩101,680 | ₩102,391 | ₩99,313 | ₩101,117 | -0.55% | 244.2만 |
|---|
| 2026.09.02 | ₩100,607 | ₩101,204 | ₩99,279 | ₩100,580 | -0.03% | 350.9만 |
|---|
| 2026.09.01 | ₩102,418 | ₩103,081 | ₩99,615 | ₩100,097 | -2.27% | 306.1만 |
|---|
| 2026.08.31 | ₩104,939 | ₩105,817 | ₩103,276 | ₩103,329 | -1.53% | 402.8만 |
|---|
| 2026.08.28 | ₩106,400 | ₩106,944 | ₩104,577 | ₩105,381 | -0.96% | 323.2만 |
|---|
| 2026.08.27 | ₩106,776 | ₩107,500 | ₩105,649 | ₩105,904 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,186 | ₩107,996 | ₩105,877 | ₩107,245 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,653 | ₩109,445 | ₩105,287 | ₩105,368 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,774 | ₩109,264 | ₩106,749 | ₩107,272 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,272 | ₩109,431 | ₩106,642 | ₩107,970 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,835 | ₩108,345 | ₩106,173 | ₩106,387 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,627 | ₩110,102 | ₩108,077 | ₩108,814 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩110,102 | ₩110,424 | ₩108,265 | ₩108,318 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩111,014 | ₩111,202 | ₩109,726 | ₩110,383 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,717 | ₩113,233 | ₩111,698 | ₩111,765 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,206 | ₩114,749 | ₩111,711 | ₩113,025 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,621 | ₩114,715 | ₩111,175 | ₩113,669 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,298 | ₩117,974 | ₩113,066 | ₩114,018 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩116,056 | ₩117,218 | ₩115,808 | ₩116,177 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,759 | ₩119,717 | ₩116,391 | ₩116,633 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩123,083 | ₩123,083 | ₩118,028 | ₩118,336 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,369 | ₩121,179 | ₩118,785 | ₩120,696 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,551 | ₩120,012 | ₩116,432 | ₩119,972 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩114,165 | ₩117,813 | ₩113,843 | ₩117,719 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,205 | ₩112,878 | ₩106,682 | ₩111,818 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩114,997 | ₩116,170 | ₩111,094 | ₩113,079 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,487 | ₩115,640 | ₩112,784 | ₩113,468 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,435 | ₩117,531 | ₩112,435 | ₩116,003 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,682 | ₩114,675 | ₩112,382 | ₩113,535 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,744 | ₩114,983 | ₩112,462 | ₩113,186 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,845 | ₩113,951 | ₩111,195 | ₩113,066 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,774 | ₩112,650 | ₩108,774 | ₩112,033 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,278 | ₩108,935 | ₩105,676 | ₩108,493 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩110,115 | ₩110,792 | ₩107,091 | ₩107,527 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,953 | ₩114,055 | ₩109,720 | ₩110,290 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,627 | ₩114,125 | ₩108,627 | ₩113,696 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩106,012 | ₩106,555 | ₩104,711 | ₩106,132 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,621 | ₩107,896 | ₩105,287 | ₩105,958 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,824 | ₩108,251 | ₩104,644 | ₩105,354 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,893 | ₩106,789 | ₩103,578 | ₩105,743 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩104,134 | ₩105,308 | ₩102,726 | ₩103,329 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,201 | ₩104,543 | ₩101,117 | ₩102,873 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,339 | ₩107,514 | ₩103,772 | ₩105,556 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,426 | ₩108,747 | ₩107,031 | ₩108,130 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩109,123 | ₩109,679 | ₩106,468 | ₩108,077 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,472 | ₩110,947 | ₩107,675 | ₩108,439 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,445 | ₩111,577 | ₩107,487 | ₩109,954 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩108,171 | ₩108,814 | ₩106,950 | ₩108,600 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,431 | ₩109,867 | ₩107,728 | ₩109,123 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,575 | ₩110,786 | ₩106,099 | ₩109,565 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,437 | ₩106,508 | ₩103,142 | ₩105,033 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,900 | ₩104,925 | ₩102,069 | ₩102,780 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,906 | ₩105,556 | ₩103,490 | ₩104,429 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩105,033 | ₩106,494 | ₩104,349 | ₩104,483 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,778 | ₩108,439 | ₩103,075 | ₩103,356 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,584 | ₩106,508 | ₩102,471 | ₩105,301 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,787 | ₩104,476 | ₩101,787 | ₩102,954 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,186 | ₩100,151 | ₩97,891 | ₩99,239 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,189 | ₩98,274 | ₩93,660 | ₩98,166 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,475 | ₩99,306 | ₩94,224 | ₩94,519 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩98,005 | ₩99,856 | ₩96,892 | ₩99,118 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩96,128 | ₩99,279 | ₩96,114 | ₩97,174 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩96,074 | ₩97,053 | ₩95,605 | ₩96,892 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,605 | ₩97,308 | ₩94,639 | ₩96,570 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,498 | ₩96,772 | ₩93,741 | ₩93,969 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,954 | ₩96,892 | ₩95,169 | ₩96,047 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,639 | ₩95,860 | ₩93,486 | ₩95,162 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,626 | ₩97,456 | ₩93,499 | ₩96,074 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,693 | ₩95,363 | ₩92,748 | ₩95,203 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,469 | ₩97,831 | ₩95,068 | ₩95,162 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,967 | ₩97,241 | ₩95,363 | ₩97,134 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,814 | ₩95,927 | ₩93,392 | ₩95,095 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,352 | ₩94,371 | ₩91,568 | ₩94,250 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,467 | ₩94,753 | ₩91,743 | ₩94,371 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,231 | ₩93,325 | ₩91,287 | ₩91,917 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,586 | ₩95,384 | ₩93,379 | ₩93,835 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,894 | ₩95,384 | ₩94,183 | ₩94,344 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,772 | ₩97,174 | ₩94,224 | ₩96,316 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩98,086 | ₩98,099 | ₩95,176 | ₩95,739 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,741 | ₩100,862 | ₩96,812 | ₩98,180 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,573 | ₩101,630 | ₩100,111 | ₩100,178 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,684 | ₩104,791 | ₩101,224 | ₩101,586 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩106,132 | ₩107,125 | ₩103,249 | ₩103,933 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,738 | ₩107,460 | ₩104,047 | ₩105,475 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,471 | ₩103,095 | ₩101,492 | ₩101,680 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,973 | ₩104,932 | ₩100,996 | ₩101,331 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,406 | ₩107,822 | ₩103,584 | ₩104,590 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,209 | ₩107,299 | ₩103,209 | ₩107,098 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,709 | ₩107,621 | ₩103,008 | ₩103,879 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,926 | ₩111,926 | ₩107,929 | ₩108,881 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,510 | ₩114,071 | ₩111,497 | ₩112,663 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,771 | ₩114,407 | ₩111,590 | ₩112,395 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩112,999 | ₩114,729 | ₩111,885 | ₩113,924 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩115,024 | ₩115,526 | ₩111,470 | ₩112,248 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,627 | ₩117,370 | ₩113,689 | ₩113,736 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,434 | ₩115,520 | ₩114,219 | ₩115,345 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,776 | ₩116,995 | ₩113,361 | ₩115,064 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,979 | ₩113,636 | ₩111,383 | ₩112,207 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,612 | ₩118,108 | ₩110,652 | ₩111,832 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,681 | ₩119,489 | ₩115,681 | ₩118,443 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,964 | ₩118,254 | ₩113,897 | ₩117,598 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩117,102 | ₩117,102 | ₩114,206 | ₩114,501 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,623 | ₩117,505 | ₩112,623 | ₩116,713 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,874 | ₩114,286 | ₩109,874 | ₩113,548 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩105,140 | ₩106,749 | ₩104,644 | ₩106,682 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,866 | ₩105,542 | ₩102,994 | ₩105,542 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,268 | ₩106,602 | ₩101,935 | ₩104,483 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,621 | ₩109,586 | ₩107,245 | ₩107,286 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,314 | ₩108,132 | ₩104,013 | ₩107,447 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,360 | ₩106,830 | ₩102,867 | ₩103,182 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,546 | ₩108,707 | ₩105,663 | ₩106,548 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,853 | ₩112,784 | ₩108,942 | ₩109,150 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩113,052 | ₩113,696 | ₩110,625 | ₩112,181 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,801 | ₩112,194 | ₩108,043 | ₩111,510 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,583 | ₩113,629 | ₩110,330 | ₩110,357 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,834 | ₩111,067 | ₩108,171 | ₩109,150 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,198 | ₩111,322 | ₩107,433 | ₩110,182 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,449 | ₩113,414 | ₩109,887 | ₩110,008 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,535 | ₩113,602 | ₩110,062 | ₩112,730 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,322 | ₩113,736 | ₩111,295 | ₩112,395 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,954 | ₩110,249 | ₩106,964 | ₩110,142 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,502 | ₩113,267 | ₩108,653 | ₩108,855 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,675 | ₩115,104 | ₩112,945 | ₩114,219 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩116,137 | ₩118,175 | ₩114,688 | ₩115,895 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,401 | ₩116,700 | ₩111,242 | ₩116,217 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,712 | ₩119,865 | ₩115,379 | ₩115,909 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,319 | ₩123,311 | ₩119,731 | ₩121,380 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,204 | ₩123,640 | ₩121,300 | ₩123,164 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,453 | ₩124,270 | ₩120,415 | ₩122,762 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,384 | ₩126,798 | ₩122,842 | ₩126,020 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩125,001 | ₩126,289 | ₩123,767 | ₩126,248 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,377 | ₩126,798 | ₩124,033 | ₩126,771 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,308 | ₩127,844 | ₩123,620 | ₩124,746 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩126,141 | ₩127,964 | ₩125,819 | ₩126,919 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,884 | ₩129,018 | ₩125,732 | ₩125,980 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,555 | ₩130,969 | ₩127,254 | ₩128,206 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,641 | ₩130,674 | ₩127,583 | ₩129,011 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,624 | ₩134,107 | ₩130,003 | ₩130,352 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,231 | ₩133,758 | ₩130,231 | ₩132,444 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,360 | ₩135,394 | ₩127,013 | ₩132,122 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,251 | ₩133,329 | ₩126,020 | ₩126,342 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩132,002 | ₩134,107 | ₩129,655 | ₩129,749 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,350 | ₩133,450 | ₩130,848 | ₩131,157 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,304 | ₩133,483 | ₩130,955 | ₩131,948 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,634 | ₩133,182 | ₩130,003 | ₩132,095 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,628 | ₩131,425 | ₩127,496 | ₩128,743 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,402 | ₩133,356 | ₩126,919 | ₩130,634 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,690 | ₩126,087 | ₩119,221 | ₩125,685 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,453 | ₩119,570 | ₩115,386 | ₩119,275 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,256 | ₩118,316 | ₩114,246 | ₩115,453 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,761 | ₩119,181 | ₩114,541 | ₩119,181 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩115,158 | ₩116,036 | ₩113,897 | ₩114,326 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,391 | ₩117,142 | ₩115,614 | ₩115,694 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩117,008 | ₩117,163 | ₩115,627 | ₩116,391 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,545 | ₩117,920 | ₩116,418 | ₩116,955 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩121,166 | ₩121,769 | ₩116,955 | ₩117,411 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,815 | ₩121,836 | ₩115,238 | ₩120,455 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,740 | ₩116,874 | ₩113,535 | ₩114,206 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,713 | ₩118,604 | ₩116,713 | ₩118,229 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,868 | ₩117,572 | ₩115,868 | ₩117,102 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,702 | ₩115,439 | ₩112,999 | ₩115,319 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,667 | ₩116,914 | ₩113,925 | ₩115,104 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,393 | ₩115,895 | ₩113,924 | ₩115,386 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,615 | ₩115,144 | ₩113,173 | ₩114,675 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩109,029 | ₩113,381 | ₩108,493 | ₩113,146 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,926 | ₩112,382 | ₩108,479 | ₩109,069 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩110,075 | ₩111,939 | ₩108,750 | ₩111,885 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩106,146 | ₩110,987 | ₩105,891 | ₩110,249 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩107,058 | ₩107,460 | ₩105,475 | ₩106,964 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,184 | ₩108,325 | ₩106,132 | ₩106,240 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,332 | ₩108,835 | ₩107,943 | ₩108,157 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩109,109 | ₩109,726 | ₩108,372 | ₩108,493 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,922 | ₩109,592 | ₩108,466 | ₩109,002 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,217 | ₩109,572 | ₩108,997 | ₩109,391 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,318 | ₩109,257 | ₩107,688 | ₩109,230 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,272 | ₩109,163 | ₩106,146 | ₩108,788 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,690 | ₩106,682 | ₩105,019 | ₩106,320 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩106,025 | ₩107,245 | ₩105,408 | ₩105,743 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,468 | ₩107,782 | ₩104,174 | ₩104,764 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,807 | ₩109,847 | ₩106,602 | ₩106,763 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩110,142 | ₩110,464 | ₩108,600 | ₩109,472 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,341 | ₩113,280 | ₩109,183 | ₩109,646 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,257 | ₩112,033 | ₩108,104 | ₩111,899 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,328 | ₩108,727 | ₩105,247 | ₩108,600 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,293 | ₩106,897 | ₩105,033 | ₩105,113 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,977 | ₩107,581 | ₩105,797 | ₩106,360 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩107,084 | ₩107,440 | ₩106,434 | ₩107,098 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩107,031 | ₩107,621 | ₩106,535 | ₩107,272 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,588 | ₩107,500 | ₩105,958 | ₩106,950 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,333 | ₩106,937 | ₩104,831 | ₩106,186 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,856 | ₩108,452 | ₩106,119 | ₩106,199 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩107,017 | ₩108,251 | ₩106,950 | ₩107,742 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,280 | ₩107,862 | ₩106,059 | ₩107,111 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,207 | ₩107,111 | ₩104,335 | ₩106,561 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,395 | ₩105,629 | ₩102,981 | ₩104,255 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,749 | ₩106,474 | ₩99,749 | ₩105,328 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,314 | ₩101,323 | ₩98,314 | ₩99,963 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,877 | ₩99,145 | ₩97,751 | ₩98,850 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩98,153 | ₩99,548 | ₩97,161 | ₩98,649 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,580 | ₩100,781 | ₩98,381 | ₩98,797 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,553 | ₩101,787 | ₩100,097 | ₩101,211 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,571 | ₩104,898 | ₩101,579 | ₩102,190 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩104,013 | ₩105,837 | ₩103,826 | ₩104,215 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,464 | ₩103,946 | ₩102,719 | ₩103,705 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,523 | ₩104,751 | ₩101,935 | ₩103,598 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩103,088 | ₩104,456 | ₩101,982 | ₩103,933 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,194 | ₩106,682 | ₩103,692 | ₩104,174 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,169 | ₩107,064 | ₩103,169 | ₩105,140 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩101,143 | ₩104,094 | ₩100,969 | ₩103,584 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,921 | ₩102,941 | ₩100,178 | ₩101,921 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,498 | ₩106,226 | ₩100,580 | ₩102,364 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,414 | ₩108,734 | ₩105,314 | ₩105,582 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,374 | ₩109,170 | ₩105,717 | ₩106,883 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,291 | ₩108,291 | ₩105,194 | ₩105,743 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,613 | ₩109,029 | ₩107,232 | ₩107,607 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,881 | ₩108,881 | ₩106,883 | ₩106,991 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,837 | ₩108,130 | ₩105,274 | ₩107,768 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,789 | ₩108,050 | ₩104,738 | ₩104,778 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,308 | ₩108,104 | ₩104,282 | ₩106,696 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,563 | ₩105,743 | ₩104,329 | ₩105,234 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩100,057 | ₩103,705 | ₩100,057 | ₩103,557 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,222 | ₩104,080 | ₩100,553 | ₩101,667 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,201 | ₩104,952 | ₩101,895 | ₩102,820 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,285 | ₩104,054 | ₩99,802 | ₩103,584 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩103,115 | ₩104,322 | ₩102,029 | ₩102,055 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,864 | ₩106,568 | ₩101,814 | ₩102,055 | -3.60% | 223.9만 |
|---|