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 | ₩105,239 | ₩106,064 | ₩104,394 | ₩105,628 | +0.37% | 269.8만 |
| 2026.10.08 | ₩103,281 | ₩105,373 | ₩102,550 | ₩104,622 | +1.30% | 404.4만 |
| 2026.10.07 | ₩105,132 | ₩105,239 | ₩102,637 | ₩103,603 | -1.45% | 486.3만 |
| 2026.10.06 | ₩106,138 | ₩108,036 | ₩105,803 | ₩106,245 | +0.10% | 400.7만 |
| 2026.10.05 | ₩101,792 | ₩105,829 | ₩101,242 | ₩105,360 | +3.51% | 430.6만 |
| 2026.10.02 | ₩102,382 | ₩103,241 | ₩101,095 | ₩102,033 | -0.34% | 421.6만 |
| 2026.10.01 | ₩100,478 | ₩101,890 | ₩99,096 | ₩100,934 | +0.45% | 542.5만 |
| 2026.09.30 | ₩102,583 | ₩103,335 | ₩100,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,746 |
| -1.79% |
| 666.6만 |
| 2026.09.29 | ₩103,039 | ₩103,469 | ₩101,027 | ₩102,583 | -0.44% | 496.9만 |
|---|
| 2026.09.28 | ₩101,390 | ₩104,005 | ₩101,323 | ₩102,449 | +1.05% | 560만 |
|---|
| 2026.09.25 | ₩100,571 | ₩102,999 | ₩100,491 | ₩102,047 | +1.47% | 437.7만 |
|---|
| 2026.09.24 | ₩101,242 | ₩101,752 | ₩100,035 | ₩100,303 | -0.93% | 541.4만 |
|---|
| 2026.09.23 | ₩98,425 | ₩102,557 | ₩98,385 | ₩102,235 | +3.87% | 857.3만 |
|---|
| 2026.09.22 | ₩98,506 | ₩99,356 | ₩98,023 | ₩99,056 | +0.56% | 451.8만 |
|---|
| 2026.09.21 | ₩97,258 | ₩97,782 | ₩96,065 | ₩96,990 | -0.28% | 416.1만 |
|---|
| 2026.09.18 | ₩97,004 | ₩97,625 | ₩95,984 | ₩96,346 | -0.68% | 885.9만 |
|---|
| 2026.09.17 | ₩97,419 | ₩100,149 | ₩95,595 | ₩97,446 | +0.03% | 665.7만 |
|---|
| 2026.09.16 | ₩97,366 | ₩97,969 | ₩95,159 | ₩95,823 | -1.58% | 372.8만 |
|---|
| 2026.09.15 | ₩97,299 | ₩97,446 | ₩95,501 | ₩96,454 | -0.87% | 566.6만 |
|---|
| 2026.09.14 | ₩96,065 | ₩97,433 | ₩95,649 | ₩96,749 | +0.71% | 375.5만 |
|---|
| 2026.09.11 | ₩99,807 | ₩100,209 | ₩97,104 | ₩97,822 | -1.99% | 564.5만 |
|---|
| 2026.09.10 | ₩97,701 | ₩98,184 | ₩96,105 | ₩98,036 | +0.34% | 385.4만 |
|---|
| 2026.09.09 | ₩100,223 | ₩101,007 | ₩98,224 | ₩98,694 | -1.53% | 307만 |
|---|
| 2026.09.08 | ₩101,269 | ₩102,664 | ₩100,585 | ₩100,746 | -0.52% | 222.3만 |
|---|
| 2026.09.04 | ₩101,001 | ₩102,806 | ₩101,001 | ₩102,422 | +1.41% | 384만 |
|---|
| 2026.09.03 | ₩101,698 | ₩102,409 | ₩99,331 | ₩101,135 | -0.55% | 244.2만 |
|---|
| 2026.09.02 | ₩100,625 | ₩101,222 | ₩99,297 | ₩100,598 | -0.03% | 350.9만 |
|---|
| 2026.09.01 | ₩102,436 | ₩103,100 | ₩99,633 | ₩100,115 | -2.27% | 306.1만 |
|---|
| 2026.08.31 | ₩104,958 | ₩105,836 | ₩103,294 | ₩103,348 | -1.53% | 402.8만 |
|---|
| 2026.08.28 | ₩106,420 | ₩106,963 | ₩104,595 | ₩105,400 | -0.96% | 323.2만 |
|---|
| 2026.08.27 | ₩106,795 | ₩107,519 | ₩105,668 | ₩105,923 | -0.82% | 181.7만 |
|---|
| 2026.08.26 | ₩106,205 | ₩108,016 | ₩105,896 | ₩107,265 | +1.00% | 296.9만 |
|---|
| 2026.08.25 | ₩108,673 | ₩109,464 | ₩105,306 | ₩105,387 | -3.02% | 206.6만 |
|---|
| 2026.08.24 | ₩108,794 | ₩109,283 | ₩106,768 | ₩107,291 | -1.38% | 386.6만 |
|---|
| 2026.08.21 | ₩107,291 | ₩109,451 | ₩106,661 | ₩107,989 | +0.65% | 623.2만 |
|---|
| 2026.08.20 | ₩107,855 | ₩108,364 | ₩106,192 | ₩106,406 | -1.34% | 277.1만 |
|---|
| 2026.08.19 | ₩108,646 | ₩110,122 | ₩108,096 | ₩108,834 | +0.17% | 331.2만 |
|---|
| 2026.08.18 | ₩110,122 | ₩110,443 | ₩108,284 | ₩108,338 | -1.62% | 365.5만 |
|---|
| 2026.08.17 | ₩111,034 | ₩111,221 | ₩109,746 | ₩110,403 | -0.57% | 295.1만 |
|---|
| 2026.08.14 | ₩112,737 | ₩113,254 | ₩111,718 | ₩111,785 | -0.84% | 216.5만 |
|---|
| 2026.08.13 | ₩114,226 | ₩114,769 | ₩111,731 | ₩113,046 | -1.03% | 237.7만 |
|---|
| 2026.08.12 | ₩114,642 | ₩114,736 | ₩111,195 | ₩113,689 | -0.83% | 321.7만 |
|---|
| 2026.08.11 | ₩116,318 | ₩117,995 | ₩113,086 | ₩114,038 | -1.96% | 439.5만 |
|---|
| 2026.08.10 | ₩116,077 | ₩117,239 | ₩115,829 | ₩116,198 | +0.10% | 381.7만 |
|---|
| 2026.08.07 | ₩117,780 | ₩119,739 | ₩116,412 | ₩116,654 | -0.96% | 537.7만 |
|---|
| 2026.08.06 | ₩123,105 | ₩123,105 | ₩118,049 | ₩118,357 | -3.86% | 522.7만 |
|---|
| 2026.08.05 | ₩119,390 | ₩121,201 | ₩118,807 | ₩120,718 | +1.11% | 419만 |
|---|
| 2026.08.04 | ₩118,572 | ₩120,034 | ₩116,453 | ₩119,994 | +1.20% | 459만 |
|---|
| 2026.08.03 | ₩114,186 | ₩117,834 | ₩113,864 | ₩117,740 | +3.11% | 574.1만 |
|---|
| 2026.07.31 | ₩107,224 | ₩112,898 | ₩106,701 | ₩111,838 | +4.30% | 647.4만 |
|---|
| 2026.07.30 | ₩115,017 | ₩116,191 | ₩111,114 | ₩113,099 | -1.67% | 455.6만 |
|---|
| 2026.07.29 | ₩114,508 | ₩115,661 | ₩112,804 | ₩113,488 | -0.89% | 513.8만 |
|---|
| 2026.07.28 | ₩112,455 | ₩117,552 | ₩112,455 | ₩116,023 | +3.17% | 415.4만 |
|---|
| 2026.07.27 | ₩113,703 | ₩114,695 | ₩112,402 | ₩113,555 | -0.13% | 253.7만 |
|---|
| 2026.07.24 | ₩112,764 | ₩115,004 | ₩112,482 | ₩113,207 | +0.39% | 315.9만 |
|---|
| 2026.07.23 | ₩111,865 | ₩113,971 | ₩111,215 | ₩113,086 | +1.09% | 647.7만 |
|---|
| 2026.07.22 | ₩108,794 | ₩112,670 | ₩108,794 | ₩112,053 | +3.00% | 581.4만 |
|---|
| 2026.07.21 | ₩108,297 | ₩108,955 | ₩105,695 | ₩108,512 | +0.20% | 341.4만 |
|---|
| 2026.07.20 | ₩110,135 | ₩110,812 | ₩107,110 | ₩107,546 | -2.35% | 439만 |
|---|
| 2026.07.17 | ₩111,973 | ₩114,076 | ₩109,739 | ₩110,309 | -1.49% | 427.9만 |
|---|
| 2026.07.16 | ₩108,646 | ₩114,145 | ₩108,646 | ₩113,716 | +4.67% | 829.1만 |
|---|
| 2026.07.15 | ₩106,031 | ₩106,574 | ₩104,729 | ₩106,151 | +0.11% | 233.5만 |
|---|
| 2026.07.14 | ₩107,640 | ₩107,915 | ₩105,306 | ₩105,977 | -1.55% | 351.2만 |
|---|
| 2026.07.13 | ₩105,843 | ₩108,271 | ₩104,662 | ₩105,373 | -0.44% | 333.9만 |
|---|
| 2026.07.10 | ₩103,911 | ₩106,809 | ₩103,596 | ₩105,762 | +1.78% | 312.3만 |
|---|
| 2026.07.09 | ₩104,153 | ₩105,326 | ₩102,744 | ₩103,348 | -0.77% | 286.2만 |
|---|
| 2026.07.08 | ₩104,220 | ₩104,562 | ₩101,135 | ₩102,892 | -1.27% | 560.7만 |
|---|
| 2026.07.07 | ₩107,358 | ₩107,533 | ₩103,791 | ₩105,575 | -1.66% | 342.5만 |
|---|
| 2026.07.06 | ₩108,445 | ₩108,767 | ₩107,050 | ₩108,150 | -0.27% | 224.1만 |
|---|
| 2026.07.02 | ₩109,142 | ₩109,699 | ₩106,487 | ₩108,096 | -0.96% | 307.7만 |
|---|
| 2026.07.01 | ₩109,491 | ₩110,967 | ₩107,694 | ₩108,458 | -0.94% | 290만 |
|---|
| 2026.06.30 | ₩109,464 | ₩111,597 | ₩107,506 | ₩109,974 | +0.47% | 442.2만 |
|---|
| 2026.06.29 | ₩108,190 | ₩108,834 | ₩106,969 | ₩108,619 | +0.40% | 295.8만 |
|---|
| 2026.06.26 | ₩109,451 | ₩109,887 | ₩107,747 | ₩109,142 | -0.28% | 824.1만 |
|---|
| 2026.06.25 | ₩106,594 | ₩110,806 | ₩106,118 | ₩109,585 | +2.81% | 527.9만 |
|---|
| 2026.06.24 | ₩103,455 | ₩106,527 | ₩103,160 | ₩105,051 | +1.54% | 547.9만 |
|---|
| 2026.06.23 | ₩102,919 | ₩104,944 | ₩102,087 | ₩102,798 | -0.12% | 233.8만 |
|---|
| 2026.06.22 | ₩103,925 | ₩105,575 | ₩103,509 | ₩104,448 | +0.50% | 267.9만 |
|---|
| 2026.06.18 | ₩105,051 | ₩106,513 | ₩104,367 | ₩104,501 | -0.52% | 570.7만 |
|---|
| 2026.06.17 | ₩104,797 | ₩108,458 | ₩103,093 | ₩103,375 | -1.36% | 872만 |
|---|
| 2026.06.16 | ₩103,603 | ₩106,527 | ₩102,490 | ₩105,320 | +1.66% | 552만 |
|---|
| 2026.06.15 | ₩101,805 | ₩104,495 | ₩101,805 | ₩102,972 | +1.15% | 564.4만 |
|---|
| 2026.06.12 | ₩99,203 | ₩100,169 | ₩97,909 | ₩99,257 | +0.05% | 232.2만 |
|---|
| 2026.06.11 | ₩95,206 | ₩98,291 | ₩93,677 | ₩98,184 | +3.13% | 429.6만 |
|---|
| 2026.06.10 | ₩98,492 | ₩99,324 | ₩94,240 | ₩94,536 | -4.02% | 312만 |
|---|
| 2026.06.09 | ₩98,023 | ₩99,874 | ₩96,910 | ₩99,136 | +1.14% | 349.1만 |
|---|
| 2026.06.08 | ₩96,145 | ₩99,297 | ₩96,132 | ₩97,191 | +1.09% | 437.9만 |
|---|
| 2026.06.05 | ₩96,091 | ₩97,071 | ₩95,622 | ₩96,910 | +0.85% | 392.3만 |
|---|
| 2026.06.04 | ₩95,622 | ₩97,325 | ₩94,656 | ₩96,588 | +1.01% | 343만 |
|---|
| 2026.06.03 | ₩95,515 | ₩96,789 | ₩93,758 | ₩93,986 | -1.60% | 424.8만 |
|---|
| 2026.06.02 | ₩95,971 | ₩96,910 | ₩95,186 | ₩96,065 | +0.10% | 323.6만 |
|---|
| 2026.06.01 | ₩94,656 | ₩95,877 | ₩93,503 | ₩95,179 | +0.55% | 349.3만 |
|---|
| 2026.05.29 | ₩94,643 | ₩97,473 | ₩93,516 | ₩96,091 | +1.53% | 536.7만 |
|---|
| 2026.05.28 | ₩94,710 | ₩95,381 | ₩92,765 | ₩95,220 | +0.54% | 419.2만 |
|---|
| 2026.05.27 | ₩97,486 | ₩97,849 | ₩95,085 | ₩95,179 | -2.37% | 381만 |
|---|
| 2026.05.26 | ₩95,984 | ₩97,258 | ₩95,381 | ₩97,151 | +1.22% | 431만 |
|---|
| 2026.05.22 | ₩94,831 | ₩95,944 | ₩93,409 | ₩95,112 | +0.30% | 444.8만 |
|---|
| 2026.05.21 | ₩93,369 | ₩94,388 | ₩91,585 | ₩94,267 | +0.96% | 517.2만 |
|---|
| 2026.05.20 | ₩92,483 | ₩94,770 | ₩91,759 | ₩94,388 | +2.06% | 520.1만 |
|---|
| 2026.05.19 | ₩93,248 | ₩93,342 | ₩91,303 | ₩91,933 | -1.41% | 238.1만 |
|---|
| 2026.05.18 | ₩94,603 | ₩95,401 | ₩93,395 | ₩93,851 | -0.79% | 316.8만 |
|---|
| 2026.05.15 | ₩94,911 | ₩95,401 | ₩94,200 | ₩94,361 | -0.58% | 287.1만 |
|---|
| 2026.05.14 | ₩96,789 | ₩97,191 | ₩94,240 | ₩96,333 | -0.47% | 352.1만 |
|---|
| 2026.05.13 | ₩98,103 | ₩98,117 | ₩95,193 | ₩95,756 | -2.39% | 548.5만 |
|---|
| 2026.05.12 | ₩100,759 | ₩100,880 | ₩96,829 | ₩98,197 | -2.54% | 369.4만 |
|---|
| 2026.05.11 | ₩101,591 | ₩101,648 | ₩100,129 | ₩100,196 | -1.37% | 285.6만 |
|---|
| 2026.05.08 | ₩104,703 | ₩104,810 | ₩101,242 | ₩101,604 | -2.96% | 280.8만 |
|---|
| 2026.05.07 | ₩106,151 | ₩107,144 | ₩103,267 | ₩103,952 | -2.07% | 383.3만 |
|---|
| 2026.05.06 | ₩104,756 | ₩107,479 | ₩104,066 | ₩105,494 | +0.70% | 484.9만 |
|---|
| 2026.05.05 | ₩102,490 | ₩103,113 | ₩101,510 | ₩101,698 | -0.77% | 265.1만 |
|---|
| 2026.05.04 | ₩103,992 | ₩104,951 | ₩101,014 | ₩101,349 | -2.54% | 442.1만 |
|---|
| 2026.05.01 | ₩107,426 | ₩107,841 | ₩103,603 | ₩104,609 | -2.62% | 347.3만 |
|---|
| 2026.04.30 | ₩103,227 | ₩107,318 | ₩103,227 | ₩107,117 | +3.77% | 375.2만 |
|---|
| 2026.04.29 | ₩106,728 | ₩107,640 | ₩103,026 | ₩103,898 | -2.65% | 602.2만 |
|---|
| 2026.04.28 | ₩111,946 | ₩111,946 | ₩107,949 | ₩108,901 | -2.72% | 539.5만 |
|---|
| 2026.04.27 | ₩111,530 | ₩114,092 | ₩111,517 | ₩112,683 | +1.03% | 500.5만 |
|---|
| 2026.04.24 | ₩112,791 | ₩114,427 | ₩111,610 | ₩112,415 | -0.33% | 451.1만 |
|---|
| 2026.04.23 | ₩113,019 | ₩114,749 | ₩111,905 | ₩113,944 | +0.82% | 389.8만 |
|---|
| 2026.04.22 | ₩115,044 | ₩115,547 | ₩111,490 | ₩112,268 | -2.41% | 260.9만 |
|---|
| 2026.04.21 | ₩115,648 | ₩117,391 | ₩113,710 | ₩113,756 | -1.64% | 240.7만 |
|---|
| 2026.04.20 | ₩114,454 | ₩115,540 | ₩114,239 | ₩115,366 | +0.80% | 210.7만 |
|---|
| 2026.04.17 | ₩113,797 | ₩117,016 | ₩113,381 | ₩115,084 | +1.13% | 663.1만 |
|---|
| 2026.04.16 | ₩111,999 | ₩113,656 | ₩111,403 | ₩112,227 | +0.20% | 330.1만 |
|---|
| 2026.04.15 | ₩117,633 | ₩118,129 | ₩110,671 | ₩111,852 | -4.91% | 597.8만 |
|---|
| 2026.04.14 | ₩115,701 | ₩119,511 | ₩115,701 | ₩118,464 | +2.39% | 366.8만 |
|---|
| 2026.04.13 | ₩113,985 | ₩118,275 | ₩113,917 | ₩117,619 | +3.19% | 296.6만 |
|---|
| 2026.04.10 | ₩117,123 | ₩117,123 | ₩114,226 | ₩114,521 | -2.22% | 317.2만 |
|---|
| 2026.04.09 | ₩112,643 | ₩117,526 | ₩112,643 | ₩116,734 | +3.63% | 298.4만 |
|---|
| 2026.04.08 | ₩109,894 | ₩114,306 | ₩109,894 | ₩113,569 | +3.34% | 315.7만 |
|---|
| 2026.04.07 | ₩105,159 | ₩106,768 | ₩104,662 | ₩106,701 | +1.47% | 305.6만 |
|---|
| 2026.04.06 | ₩103,884 | ₩105,561 | ₩103,013 | ₩105,561 | +1.61% | 204.5만 |
|---|
| 2026.04.02 | ₩104,287 | ₩106,621 | ₩101,953 | ₩104,501 | +0.21% | 319.1만 |
|---|
| 2026.04.01 | ₩107,640 | ₩109,605 | ₩107,265 | ₩107,305 | -0.31% | 239.6만 |
|---|
| 2026.03.31 | ₩105,333 | ₩108,151 | ₩104,032 | ₩107,466 | +2.02% | 297.6만 |
|---|
| 2026.03.30 | ₩106,379 | ₩106,849 | ₩102,885 | ₩103,200 | -2.99% | 395.2만 |
|---|
| 2026.03.27 | ₩108,566 | ₩108,727 | ₩105,682 | ₩106,567 | -1.84% | 301.6만 |
|---|
| 2026.03.26 | ₩110,873 | ₩112,804 | ₩108,961 | ₩109,169 | -1.54% | 173.2만 |
|---|
| 2026.03.25 | ₩113,072 | ₩113,716 | ₩110,645 | ₩112,201 | -0.77% | 205.3만 |
|---|
| 2026.03.24 | ₩108,820 | ₩112,214 | ₩108,063 | ₩111,530 | +2.49% | 277.7만 |
|---|
| 2026.03.23 | ₩112,603 | ₩113,649 | ₩110,350 | ₩110,376 | -1.98% | 207.3만 |
|---|
| 2026.03.20 | ₩109,853 | ₩111,087 | ₩108,190 | ₩109,169 | -0.62% | 428만 |
|---|
| 2026.03.19 | ₩108,217 | ₩111,342 | ₩107,452 | ₩110,202 | +1.83% | 407.1만 |
|---|
| 2026.03.18 | ₩112,469 | ₩113,435 | ₩109,907 | ₩110,028 | -2.17% | 282.3만 |
|---|
| 2026.03.17 | ₩113,555 | ₩113,622 | ₩110,081 | ₩112,751 | -0.71% | 236.1만 |
|---|
| 2026.03.16 | ₩111,342 | ₩113,756 | ₩111,315 | ₩112,415 | +0.96% | 430.3만 |
|---|
| 2026.03.13 | ₩109,974 | ₩110,269 | ₩106,983 | ₩110,162 | +0.17% | 808.7만 |
|---|
| 2026.03.12 | ₩112,522 | ₩113,287 | ₩108,673 | ₩108,874 | -3.24% | 334.6만 |
|---|
| 2026.03.11 | ₩114,695 | ₩115,125 | ₩112,965 | ₩114,239 | -0.40% | 217만 |
|---|
| 2026.03.10 | ₩116,157 | ₩118,196 | ₩114,709 | ₩115,916 | -0.21% | 282.5만 |
|---|
| 2026.03.09 | ₩113,421 | ₩116,721 | ₩111,262 | ₩116,238 | +2.48% | 274.8만 |
|---|
| 2026.03.06 | ₩118,733 | ₩119,886 | ₩115,400 | ₩115,929 | -2.36% | 266만 |
|---|
| 2026.03.05 | ₩122,341 | ₩123,333 | ₩119,752 | ₩121,402 | -0.77% | 323.2만 |
|---|
| 2026.03.04 | ₩123,226 | ₩123,662 | ₩121,321 | ₩123,186 | -0.03% | 260.9만 |
|---|
| 2026.03.03 | ₩122,475 | ₩124,292 | ₩120,436 | ₩122,784 | +0.25% | 256.8만 |
|---|
| 2026.03.02 | ₩124,407 | ₩126,821 | ₩122,864 | ₩126,043 | +1.32% | 285.6만 |
|---|
| 2026.02.27 | ₩125,024 | ₩126,311 | ₩123,790 | ₩126,271 | +1.00% | 320.1만 |
|---|
| 2026.02.26 | ₩125,399 | ₩126,821 | ₩124,055 | ₩126,794 | +1.11% | 293만 |
|---|
| 2026.02.25 | ₩127,331 | ₩127,867 | ₩123,642 | ₩124,769 | -2.01% | 485.1만 |
|---|
| 2026.02.24 | ₩126,164 | ₩127,986 | ₩125,842 | ₩126,942 | +0.62% | 250.8만 |
|---|
| 2026.02.23 | ₩127,907 | ₩129,041 | ₩125,755 | ₩126,003 | -1.49% | 291.7만 |
|---|
| 2026.02.20 | ₩128,578 | ₩130,992 | ₩127,277 | ₩128,229 | -0.27% | 369.6만 |
|---|
| 2026.02.19 | ₩129,664 | ₩130,697 | ₩127,606 | ₩129,034 | -0.49% | 284.6만 |
|---|
| 2026.02.18 | ₩133,648 | ₩134,131 | ₩130,027 | ₩130,375 | -2.45% | 295.8만 |
|---|
| 2026.02.17 | ₩130,255 | ₩133,782 | ₩130,255 | ₩132,468 | +1.70% | 470.8만 |
|---|
| 2026.02.13 | ₩129,383 | ₩135,419 | ₩127,035 | ₩132,146 | +2.14% | 697.5만 |
|---|
| 2026.02.12 | ₩131,274 | ₩133,353 | ₩126,043 | ₩126,365 | -3.74% | 867.7만 |
|---|
| 2026.02.11 | ₩132,025 | ₩134,131 | ₩129,678 | ₩129,772 | -1.71% | 918.3만 |
|---|
| 2026.02.10 | ₩132,374 | ₩133,474 | ₩130,872 | ₩131,180 | -0.90% | 685.9만 |
|---|
| 2026.02.09 | ₩131,328 | ₩133,507 | ₩130,979 | ₩131,971 | +0.49% | 479.5만 |
|---|
| 2026.02.06 | ₩130,657 | ₩133,205 | ₩130,027 | ₩132,119 | +1.12% | 626만 |
|---|
| 2026.02.05 | ₩129,651 | ₩131,448 | ₩127,518 | ₩128,766 | -0.68% | 536.5만 |
|---|
| 2026.02.04 | ₩127,424 | ₩133,380 | ₩126,942 | ₩130,657 | +2.54% | 1351.3만 |
|---|
| 2026.02.03 | ₩119,712 | ₩126,110 | ₩119,242 | ₩125,708 | +5.01% | 644.8만 |
|---|
| 2026.02.02 | ₩115,473 | ₩119,591 | ₩115,406 | ₩119,296 | +3.31% | 341.7만 |
|---|
| 2026.01.30 | ₩118,277 | ₩118,337 | ₩114,266 | ₩115,473 | -2.37% | 367.4만 |
|---|
| 2026.01.29 | ₩115,782 | ₩119,202 | ₩114,561 | ₩119,202 | +2.95% | 847.8만 |
|---|
| 2026.01.28 | ₩115,178 | ₩116,057 | ₩113,917 | ₩114,347 | -0.72% | 293.2만 |
|---|
| 2026.01.27 | ₩116,412 | ₩117,163 | ₩115,634 | ₩115,715 | -0.60% | 350.4만 |
|---|
| 2026.01.26 | ₩117,029 | ₩117,184 | ₩115,648 | ₩116,412 | -0.53% | 242.4만 |
|---|
| 2026.01.23 | ₩117,566 | ₩117,941 | ₩116,439 | ₩116,976 | -0.50% | 229만 |
|---|
| 2026.01.22 | ₩121,187 | ₩121,791 | ₩116,976 | ₩117,432 | -3.10% | 561.5만 |
|---|
| 2026.01.21 | ₩115,836 | ₩121,858 | ₩115,259 | ₩120,476 | +4.01% | 367.3만 |
|---|
| 2026.01.20 | ₩116,761 | ₩116,895 | ₩113,555 | ₩114,226 | -2.17% | 500.1만 |
|---|
| 2026.01.16 | ₩116,734 | ₩118,625 | ₩116,734 | ₩118,250 | +1.30% | 253.6만 |
|---|
| 2026.01.15 | ₩115,889 | ₩117,593 | ₩115,889 | ₩117,123 | +1.06% | 185.8만 |
|---|
| 2026.01.14 | ₩114,722 | ₩115,460 | ₩113,019 | ₩115,339 | +0.54% | 276.4만 |
|---|
| 2026.01.13 | ₩115,688 | ₩116,935 | ₩113,946 | ₩115,125 | -0.49% | 240.3만 |
|---|
| 2026.01.12 | ₩114,414 | ₩115,916 | ₩113,944 | ₩115,406 | +0.87% | 213.4만 |
|---|
| 2026.01.09 | ₩113,636 | ₩115,165 | ₩113,193 | ₩114,695 | +0.93% | 250.2만 |
|---|
| 2026.01.08 | ₩109,049 | ₩113,401 | ₩108,512 | ₩113,166 | +3.78% | 243.2만 |
|---|
| 2026.01.07 | ₩111,946 | ₩112,402 | ₩108,499 | ₩109,089 | -2.55% | 205.9만 |
|---|
| 2026.01.06 | ₩110,095 | ₩111,959 | ₩108,770 | ₩111,905 | +1.64% | 262.6만 |
|---|
| 2026.01.05 | ₩106,165 | ₩111,007 | ₩105,910 | ₩110,269 | +3.87% | 234.9만 |
|---|
| 2026.01.02 | ₩107,077 | ₩107,479 | ₩105,494 | ₩106,983 | -0.09% | 164.8만 |
|---|
| 2025.12.31 | ₩108,203 | ₩108,344 | ₩106,151 | ₩106,259 | -1.80% | 130.7만 |
|---|
| 2025.12.30 | ₩108,351 | ₩108,854 | ₩107,962 | ₩108,177 | -0.16% | 118.2만 |
|---|
| 2025.12.29 | ₩109,129 | ₩109,746 | ₩108,391 | ₩108,512 | -0.57% | 145.2만 |
|---|
| 2025.12.26 | ₩108,941 | ₩109,612 | ₩108,485 | ₩109,022 | +0.07% | 90만 |
|---|
| 2025.12.24 | ₩109,236 | ₩109,592 | ₩109,016 | ₩109,411 | +0.16% | 63.3만 |
|---|
| 2025.12.23 | ₩108,338 | ₩109,277 | ₩107,707 | ₩109,250 | +0.84% | 151.5만 |
|---|
| 2025.12.22 | ₩107,291 | ₩109,183 | ₩106,165 | ₩108,807 | +1.41% | 190.1만 |
|---|
| 2025.12.19 | ₩105,709 | ₩106,701 | ₩105,038 | ₩106,339 | +0.60% | 661.8만 |
|---|
| 2025.12.18 | ₩106,044 | ₩107,265 | ₩105,427 | ₩105,762 | -0.27% | 329.2만 |
|---|
| 2025.12.17 | ₩106,487 | ₩107,801 | ₩104,193 | ₩104,783 | -1.60% | 323.5만 |
|---|
| 2025.12.16 | ₩109,826 | ₩109,867 | ₩106,621 | ₩106,782 | -2.77% | 241.1만 |
|---|
| 2025.12.15 | ₩110,162 | ₩110,484 | ₩108,619 | ₩109,491 | -0.61% | 353.9만 |
|---|
| 2025.12.12 | ₩112,362 | ₩113,300 | ₩109,203 | ₩109,666 | -2.40% | 354.2만 |
|---|
| 2025.12.11 | ₩109,277 | ₩112,053 | ₩108,123 | ₩111,919 | +2.42% | 253.6만 |
|---|
| 2025.12.10 | ₩105,346 | ₩108,747 | ₩105,266 | ₩108,619 | +3.11% | 224.3만 |
|---|
| 2025.12.09 | ₩106,312 | ₩106,916 | ₩105,051 | ₩105,132 | -1.11% | 232.5만 |
|---|
| 2025.12.08 | ₩106,996 | ₩107,600 | ₩105,816 | ₩106,379 | -0.58% | 283.9만 |
|---|
| 2025.12.05 | ₩107,104 | ₩107,459 | ₩106,453 | ₩107,117 | +0.01% | 162.1만 |
|---|
| 2025.12.04 | ₩107,050 | ₩107,640 | ₩106,554 | ₩107,291 | +0.23% | 212만 |
|---|
| 2025.12.03 | ₩106,607 | ₩107,519 | ₩105,977 | ₩106,969 | +0.34% | 152.5만 |
|---|
| 2025.12.02 | ₩106,352 | ₩106,956 | ₩104,850 | ₩106,205 | -0.14% | 210.3만 |
|---|
| 2025.12.01 | ₩106,876 | ₩108,472 | ₩106,138 | ₩106,218 | -0.61% | 214.6만 |
|---|
| 2025.11.28 | ₩107,037 | ₩108,271 | ₩106,969 | ₩107,761 | +0.68% | 104.4만 |
|---|
| 2025.11.26 | ₩106,299 | ₩107,882 | ₩106,078 | ₩107,130 | +0.78% | 223만 |
|---|
| 2025.11.25 | ₩105,226 | ₩107,130 | ₩104,354 | ₩106,580 | +1.29% | 227만 |
|---|
| 2025.11.24 | ₩105,414 | ₩105,648 | ₩102,999 | ₩104,273 | -1.08% | 582.6만 |
|---|
| 2025.11.21 | ₩99,767 | ₩106,493 | ₩99,767 | ₩105,346 | +5.59% | 389.4만 |
|---|
| 2025.11.20 | ₩98,331 | ₩101,341 | ₩98,331 | ₩99,981 | +1.68% | 422.3만 |
|---|
| 2025.11.19 | ₩98,895 | ₩99,163 | ₩97,768 | ₩98,868 | -0.03% | 447.9만 |
|---|
| 2025.11.18 | ₩98,170 | ₩99,565 | ₩97,178 | ₩98,667 | +0.51% | 192.8만 |
|---|
| 2025.11.17 | ₩100,598 | ₩100,799 | ₩98,399 | ₩98,814 | -1.77% | 293.9만 |
|---|
| 2025.11.14 | ₩100,571 | ₩101,805 | ₩100,115 | ₩101,229 | +0.65% | 216.6만 |
|---|
| 2025.11.13 | ₩103,589 | ₩104,917 | ₩101,598 | ₩102,208 | -1.33% | 239.7만 |
|---|
| 2025.11.12 | ₩104,032 | ₩105,856 | ₩103,844 | ₩104,233 | +0.19% | 285.7만 |
|---|
| 2025.11.11 | ₩103,482 | ₩103,965 | ₩102,738 | ₩103,724 | +0.23% | 278.4만 |
|---|
| 2025.11.10 | ₩104,542 | ₩104,770 | ₩101,953 | ₩103,616 | -0.89% | 276.5만 |
|---|
| 2025.11.07 | ₩103,107 | ₩104,475 | ₩102,000 | ₩103,952 | +0.82% | 257.7만 |
|---|
| 2025.11.06 | ₩105,212 | ₩106,701 | ₩103,710 | ₩104,193 | -0.97% | 306.1만 |
|---|
| 2025.11.05 | ₩103,187 | ₩107,083 | ₩103,187 | ₩105,159 | +1.91% | 414.1만 |
|---|
| 2025.11.04 | ₩101,162 | ₩104,112 | ₩100,987 | ₩103,603 | +2.41% | 410.3만 |
|---|
| 2025.11.03 | ₩101,940 | ₩102,959 | ₩100,196 | ₩101,940 | 0.00% | 506.1만 |
|---|
| 2025.10.31 | ₩102,516 | ₩106,245 | ₩100,598 | ₩102,382 | -0.13% | 694.6만 |
|---|
| 2025.10.30 | ₩106,433 | ₩108,753 | ₩105,333 | ₩105,601 | -0.78% | 554.7만 |
|---|
| 2025.10.29 | ₩106,393 | ₩109,189 | ₩105,735 | ₩106,902 | +0.48% | 441.5만 |
|---|
| 2025.10.28 | ₩108,311 | ₩108,311 | ₩105,212 | ₩105,762 | -2.35% | 392.7만 |
|---|
| 2025.10.27 | ₩108,633 | ₩109,049 | ₩107,251 | ₩107,627 | -0.93% | 337.7만 |
|---|
| 2025.10.24 | ₩108,901 | ₩108,901 | ₩106,902 | ₩107,010 | -1.74% | 172.4만 |
|---|
| 2025.10.23 | ₩105,856 | ₩108,150 | ₩105,293 | ₩107,788 | +1.82% | 180만 |
|---|
| 2025.10.22 | ₩106,809 | ₩108,069 | ₩104,756 | ₩104,797 | -1.88% | 311.4만 |
|---|
| 2025.10.21 | ₩104,327 | ₩108,123 | ₩104,300 | ₩106,715 | +2.29% | 184.9만 |
|---|
| 2025.10.20 | ₩104,582 | ₩105,762 | ₩104,347 | ₩105,253 | +0.64% | 182.6만 |
|---|
| 2025.10.17 | ₩100,075 | ₩103,724 | ₩100,075 | ₩103,576 | +3.50% | 292.3만 |
|---|
| 2025.10.16 | ₩103,241 | ₩104,099 | ₩100,571 | ₩101,685 | -1.51% | 255만 |
|---|
| 2025.10.15 | ₩104,220 | ₩104,971 | ₩101,913 | ₩102,838 | -1.33% | 263만 |
|---|
| 2025.10.14 | ₩100,303 | ₩104,072 | ₩99,820 | ₩103,603 | +3.29% | 409.5만 |
|---|
| 2025.10.13 | ₩103,133 | ₩104,341 | ₩102,047 | ₩102,074 | -1.03% | 275.5만 |
|---|
| 2025.10.10 | ₩105,883 | ₩106,587 | ₩101,832 | ₩102,074 | -3.60% | 223.9만 |
|---|