시장 데이터를 불러오는 중
전체 종목
아이언 마운틴 과거 주가
Iron Mountain Incorporated (Delaware)Common Stock REIT · IRM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Iron Mountain Incorporated (Delaware)Common Stock REIT · IRM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,483 | ₩154,267 | ₩151,544 | ₩153,569 | +0.71% | 107.6만 |
| 2026.10.08 | ₩154,682 | ₩155,071 | ₩148,138 | ₩151,504 | -2.05% | 182.4만 |
| 2026.10.07 | ₩154,682 | ₩156,345 | ₩153,945 | ₩155,232 | +0.36% | 140.6만 |
| 2026.10.06 | ₩152,832 | ₩157,459 | ₩152,832 | ₩156,238 | +2.23% | 125.9만 |
| 2026.10.05 | ₩151,973 | ₩153,060 | ₩150,270 | ₩150,646 | -0.87% | 181.8만 |
| 2026.10.02 | ₩151,236 | ₩153,878 | ₩150,404 | ₩152,067 | +0.55% | 192.9만 |
| 2026.10.01 | ₩148,487 | ₩149,640 | ₩146,126 | ₩149,036 | +0.37% | 170.8만 |
| 2026.09.30 | ₩150,203 | ₩150,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,795 |
| -0.94% |
| 184.7만 |
| 2026.09.29 | ₩148,299 | ₩150,659 | ₩148,285 | ₩149,533 | +0.83% | 151만 |
|---|
| 2026.09.28 | ₩148,728 | ₩150,565 | ₩147,052 | ₩148,929 | +0.14% | 132.1만 |
|---|
| 2026.09.25 | ₩152,644 | ₩153,556 | ₩148,487 | ₩149,372 | -2.14% | 130만 |
|---|
| 2026.09.24 | ₩153,636 | ₩154,307 | ₩151,786 | ₩153,006 | -0.41% | 103.7만 |
|---|
| 2026.09.23 | ₩155,232 | ₩157,338 | ₩153,945 | ₩154,347 | -0.57% | 182.7만 |
|---|
| 2026.09.22 | ₩156,171 | ₩158,880 | ₩156,171 | ₩158,424 | +1.44% | 159.4만 |
|---|
| 2026.09.21 | ₩154,870 | ₩157,096 | ₩153,408 | ₩156,761 | +1.22% | 121.8만 |
|---|
| 2026.09.18 | ₩153,422 | ₩153,864 | ₩151,021 | ₩153,341 | -0.05% | 288.6만 |
|---|
| 2026.09.17 | ₩152,604 | ₩154,052 | ₩152,148 | ₩152,885 | +0.18% | 181.3만 |
|---|
| 2026.09.16 | ₩151,343 | ₩154,629 | ₩150,190 | ₩150,404 | -0.62% | 181.1만 |
|---|
| 2026.09.15 | ₩149,010 | ₩151,853 | ₩146,354 | ₩150,257 | +0.84% | 176.3만 |
|---|
| 2026.09.14 | ₩151,893 | ₩153,154 | ₩148,192 | ₩150,284 | -1.06% | 142.8만 |
|---|
| 2026.09.11 | ₩153,234 | ₩155,541 | ₩152,268 | ₩154,468 | +0.81% | 135.1만 |
|---|
| 2026.09.10 | ₩153,931 | ₩154,817 | ₩150,927 | ₩151,410 | -1.64% | 123.6만 |
|---|
| 2026.09.09 | ₩155,286 | ₩156,801 | ₩153,958 | ₩154,522 | -0.49% | 140.8만 |
|---|
| 2026.09.08 | ₩156,976 | ₩160,154 | ₩155,635 | ₩155,675 | -0.83% | 176.9만 |
|---|
| 2026.09.04 | ₩153,650 | ₩157,083 | ₩153,650 | ₩156,721 | +2.00% | 134.3만 |
|---|
| 2026.09.03 | ₩151,906 | ₩154,723 | ₩150,002 | ₩154,200 | +1.51% | 169.1만 |
|---|
| 2026.09.02 | ₩152,912 | ₩155,246 | ₩148,554 | ₩149,989 | -1.91% | 266.5만 |
|---|
| 2026.09.01 | ₩155,031 | ₩156,144 | ₩151,142 | ₩153,180 | -1.19% | 224.9만 |
|---|
| 2026.08.31 | ₩156,037 | ₩156,681 | ₩152,027 | ₩154,696 | -0.86% | 255.7만 |
|---|
| 2026.08.28 | ₩164,808 | ₩164,996 | ₩155,822 | ₩157,445 | -4.47% | 114.4만 |
|---|
| 2026.08.27 | ₩164,473 | ₩168,174 | ₩163,695 | ₩164,540 | +0.04% | 125.7만 |
|---|
| 2026.08.26 | ₩161,965 | ₩164,526 | ₩161,817 | ₩162,850 | +0.55% | 133.9만 |
|---|
| 2026.08.25 | ₩164,446 | ₩166,109 | ₩161,737 | ₩162,139 | -1.40% | 98.7만 |
|---|
| 2026.08.24 | ₩163,198 | ₩163,198 | ₩158,049 | ₩162,528 | -0.41% | 155.5만 |
|---|
| 2026.08.21 | ₩165,331 | ₩167,651 | ₩163,051 | ₩163,641 | -1.02% | 82.7만 |
|---|
| 2026.08.20 | ₩163,721 | ₩166,203 | ₩162,675 | ₩164,875 | +0.70% | 138만 |
|---|
| 2026.08.19 | ₩171,071 | ₩173,096 | ₩161,200 | ₩163,721 | -4.30% | 148.2만 |
|---|
| 2026.08.18 | ₩173,605 | ₩174,343 | ₩169,823 | ₩169,877 | -2.15% | 121.4만 |
|---|
| 2026.08.17 | ₩173,270 | ₩174,410 | ₩169,153 | ₩174,209 | +0.54% | 121만 |
|---|
| 2026.08.14 | ₩169,488 | ₩174,142 | ₩167,329 | ₩173,579 | +2.41% | 87.5만 |
|---|
| 2026.08.13 | ₩167,195 | ₩170,212 | ₩166,310 | ₩169,810 | +1.56% | 118.1만 |
|---|
| 2026.08.12 | ₩164,137 | ₩167,678 | ₩164,137 | ₩166,779 | +1.61% | 109.6만 |
|---|
| 2026.08.11 | ₩163,507 | ₩165,291 | ₩163,400 | ₩164,137 | +0.39% | 150.3만 |
|---|
| 2026.08.10 | ₩161,576 | ₩164,714 | ₩161,334 | ₩163,024 | +0.90% | 206.9만 |
|---|
| 2026.08.07 | ₩164,553 | ₩165,304 | ₩161,643 | ₩162,474 | -1.26% | 149.2만 |
|---|
| 2026.08.06 | ₩170,668 | ₩171,111 | ₩162,810 | ₩163,561 | -4.16% | 288.3만 |
|---|
| 2026.08.05 | ₩172,868 | ₩173,538 | ₩161,495 | ₩170,494 | -1.37% | 271.2만 |
|---|
| 2026.08.04 | ₩165,022 | ₩169,475 | ₩163,467 | ₩168,321 | +2.00% | 251.1만 |
|---|
| 2026.08.03 | ₩163,842 | ₩168,429 | ₩160,691 | ₩166,404 | +1.56% | 189만 |
|---|
| 2026.07.31 | ₩169,341 | ₩169,341 | ₩163,789 | ₩164,043 | -3.13% | 293.9만 |
|---|
| 2026.07.30 | ₩165,009 | ₩169,891 | ₩164,285 | ₩167,155 | +1.30% | 274.6만 |
|---|
| 2026.07.29 | ₩167,114 | ₩167,798 | ₩161,616 | ₩161,938 | -3.10% | 180.3만 |
|---|
| 2026.07.28 | ₩169,448 | ₩169,689 | ₩164,714 | ₩168,576 | -0.51% | 116.9만 |
|---|
| 2026.07.27 | ₩173,860 | ₩177,736 | ₩167,249 | ₩170,306 | -2.04% | 145.5만 |
|---|
| 2026.07.24 | ₩170,347 | ₩178,192 | ₩168,080 | ₩172,077 | +1.02% | 180.8만 |
|---|
| 2026.07.23 | ₩164,700 | ₩169,220 | ₩163,802 | ₩167,034 | +1.42% | 166.1만 |
|---|
| 2026.07.22 | ₩168,335 | ₩169,300 | ₩166,270 | ₩166,980 | -0.80% | 123만 |
|---|
| 2026.07.21 | ₩167,946 | ₩172,009 | ₩167,597 | ₩168,389 | +0.26% | 153.7만 |
|---|
| 2026.07.20 | ₩165,840 | ₩168,858 | ₩164,607 | ₩166,605 | +0.46% | 177.6만 |
|---|
| 2026.07.17 | ₩161,924 | ₩167,785 | ₩159,752 | ₩166,055 | +2.55% | 210.5만 |
|---|
| 2026.07.16 | ₩165,063 | ₩166,927 | ₩162,675 | ₩163,158 | -1.15% | 224.4만 |
|---|
| 2026.07.15 | ₩164,928 | ₩165,881 | ₩159,135 | ₩165,653 | +0.44% | 294.7만 |
|---|
| 2026.07.14 | ₩164,660 | ₩165,894 | ₩162,032 | ₩164,499 | -0.10% | 258만 |
|---|
| 2026.07.13 | ₩161,978 | ₩166,243 | ₩161,898 | ₩164,110 | +1.32% | 281.4만 |
|---|
| 2026.07.10 | ₩160,489 | ₩163,547 | ₩158,357 | ₩162,957 | +1.54% | 183.5만 |
|---|
| 2026.07.09 | ₩155,568 | ₩160,302 | ₩154,602 | ₩160,235 | +3.00% | 180.3만 |
|---|
| 2026.07.08 | ₩154,468 | ₩157,539 | ₩153,328 | ₩154,843 | +0.24% | 234.1만 |
|---|
| 2026.07.07 | ₩156,466 | ₩157,311 | ₩153,757 | ₩155,232 | -0.79% | 279.1만 |
|---|
| 2026.07.06 | ₩158,116 | ₩159,363 | ₩153,851 | ₩156,077 | -1.29% | 191.2만 |
|---|
| 2026.07.02 | ₩163,359 | ₩164,700 | ₩155,138 | ₩157,123 | -3.82% | 295.8만 |
|---|
| 2026.07.01 | ₩168,469 | ₩169,689 | ₩162,608 | ₩163,480 | -2.96% | 220.4만 |
|---|
| 2026.06.30 | ₩172,264 | ₩173,257 | ₩166,994 | ₩169,394 | -1.67% | 178.3만 |
|---|
| 2026.06.29 | ₩176,650 | ₩179,318 | ₩172,090 | ₩174,303 | -1.33% | 121.1만 |
|---|
| 2026.06.26 | ₩174,973 | ₩177,857 | ₩173,659 | ₩177,615 | +1.51% | 213.4만 |
|---|
| 2026.06.25 | ₩177,401 | ₩178,353 | ₩172,667 | ₩175,765 | -0.92% | 226.8만 |
|---|
| 2026.06.24 | ₩179,842 | ₩180,619 | ₩173,887 | ₩175,134 | -2.62% | 232.3만 |
|---|
| 2026.06.23 | ₩174,008 | ₩179,131 | ₩173,538 | ₩178,447 | +2.55% | 196.9만 |
|---|
| 2026.06.22 | ₩172,868 | ₩178,353 | ₩171,594 | ₩176,837 | +2.30% | 173.3만 |
|---|
| 2026.06.18 | ₩172,774 | ₩173,284 | ₩169,998 | ₩171,433 | -0.78% | 211만 |
|---|
| 2026.06.17 | ₩172,023 | ₩173,672 | ₩168,201 | ₩168,228 | -2.21% | 130.4만 |
|---|
| 2026.06.16 | ₩172,546 | ₩175,282 | ₩170,896 | ₩171,942 | -0.35% | 167만 |
|---|
| 2026.06.15 | ₩172,720 | ₩172,761 | ₩168,563 | ₩169,354 | -1.95% | 125.7만 |
|---|
| 2026.06.12 | ₩168,630 | ₩171,594 | ₩168,348 | ₩170,642 | +1.19% | 92.8만 |
|---|
| 2026.06.11 | ₩166,511 | ₩168,697 | ₩164,580 | ₩167,865 | +0.81% | 123.9만 |
|---|
| 2026.06.10 | ₩168,026 | ₩169,596 | ₩165,317 | ₩165,438 | -1.54% | 84.6만 |
|---|
| 2026.06.09 | ₩168,000 | ₩169,207 | ₩164,137 | ₩169,166 | +0.69% | 136.9만 |
|---|
| 2026.06.08 | ₩169,716 | ₩170,373 | ₩165,411 | ₩165,626 | -2.41% | 143.6만 |
|---|
| 2026.06.05 | ₩173,056 | ₩173,431 | ₩166,538 | ₩167,182 | -3.39% | 170.7만 |
|---|
| 2026.06.04 | ₩173,337 | ₩174,719 | ₩168,442 | ₩174,678 | +0.77% | 131.9만 |
|---|
| 2026.06.03 | ₩171,674 | ₩175,335 | ₩171,285 | ₩171,594 | -0.05% | 120.5만 |
|---|
| 2026.06.02 | ₩169,810 | ₩173,646 | ₩169,689 | ₩172,278 | +1.45% | 146.6만 |
|---|
| 2026.06.01 | ₩169,917 | ₩174,169 | ₩168,214 | ₩169,488 | -0.25% | 150.8만 |
|---|
| 2026.05.29 | ₩169,984 | ₩172,264 | ₩167,638 | ₩171,996 | +1.18% | 236.5만 |
|---|
| 2026.05.28 | ₩170,320 | ₩172,425 | ₩168,590 | ₩170,092 | -0.13% | 102.6만 |
|---|
| 2026.05.27 | ₩171,527 | ₩172,559 | ₩170,105 | ₩170,333 | -0.70% | 125.5만 |
|---|
| 2026.05.26 | ₩171,500 | ₩173,632 | ₩170,266 | ₩172,197 | +0.41% | 100.4만 |
|---|
| 2026.05.22 | ₩171,661 | ₩172,023 | ₩169,220 | ₩169,596 | -1.20% | 95만 |
|---|
| 2026.05.21 | ₩168,308 | ₩170,937 | ₩167,383 | ₩170,762 | +1.46% | 134.2만 |
|---|
| 2026.05.20 | ₩166,900 | ₩169,086 | ₩166,605 | ₩168,724 | +1.09% | 102.6만 |
|---|
| 2026.05.19 | ₩165,116 | ₩167,316 | ₩163,681 | ₩165,653 | +0.32% | 96.5만 |
|---|
| 2026.05.18 | ₩168,804 | ₩169,435 | ₩164,768 | ₩166,243 | -1.52% | 103.3만 |
|---|
| 2026.05.15 | ₩170,159 | ₩170,159 | ₩165,626 | ₩167,731 | -1.43% | 124.9만 |
|---|
| 2026.05.14 | ₩169,542 | ₩171,849 | ₩167,933 | ₩171,326 | +1.05% | 105.1만 |
|---|
| 2026.05.13 | ₩169,113 | ₩170,548 | ₩165,344 | ₩169,140 | +0.02% | 174.2만 |
|---|
| 2026.05.12 | ₩172,962 | ₩173,284 | ₩167,638 | ₩169,260 | -2.14% | 204.7만 |
|---|
| 2026.05.11 | ₩174,316 | ₩176,422 | ₩173,149 | ₩174,289 | -0.02% | 135.9만 |
|---|
| 2026.05.08 | ₩171,540 | ₩174,021 | ₩170,588 | ₩172,787 | +0.73% | 114.2만 |
|---|
| 2026.05.07 | ₩177,025 | ₩177,951 | ₩168,040 | ₩170,065 | -3.93% | 218.2만 |
|---|
| 2026.05.06 | ₩177,454 | ₩179,828 | ₩175,993 | ₩177,106 | -0.20% | 167.8만 |
|---|
| 2026.05.05 | ₩174,075 | ₩176,797 | ₩172,197 | ₩176,623 | +1.46% | 224.2만 |
|---|
| 2026.05.04 | ₩170,078 | ₩171,996 | ₩169,582 | ₩171,956 | +1.10% | 149.5만 |
|---|
| 2026.05.01 | ₩170,119 | ₩171,580 | ₩167,155 | ₩170,575 | +0.27% | 240만 |
|---|
| 2026.04.30 | ₩156,734 | ₩169,555 | ₩156,171 | ₩168,965 | +7.80% | 503.9만 |
|---|
| 2026.04.29 | ₩150,217 | ₩154,092 | ₩149,130 | ₩153,583 | +2.24% | 184.9만 |
|---|
| 2026.04.28 | ₩151,035 | ₩151,973 | ₩147,521 | ₩151,035 | 0.00% | 188.2만 |
|---|
| 2026.04.27 | ₩155,661 | ₩156,895 | ₩150,941 | ₩151,209 | -2.86% | 171.3만 |
|---|
| 2026.04.24 | ₩156,077 | ₩158,102 | ₩155,340 | ₩155,608 | -0.30% | 164.3만 |
|---|
| 2026.04.23 | ₩157,861 | ₩158,290 | ₩155,420 | ₩155,729 | -1.35% | 139만 |
|---|
| 2026.04.22 | ₩160,114 | ₩160,852 | ₩157,190 | ₩157,217 | -1.81% | 135.6만 |
|---|
| 2026.04.21 | ₩161,884 | ₩162,273 | ₩157,901 | ₩158,022 | -2.39% | 152.7만 |
|---|
| 2026.04.20 | ₩158,250 | ₩161,924 | ₩157,593 | ₩161,643 | +2.14% | 144.8만 |
|---|
| 2026.04.17 | ₩158,987 | ₩159,792 | ₩156,855 | ₩158,344 | -0.40% | 193.9만 |
|---|
| 2026.04.16 | ₩153,422 | ₩158,277 | ₩152,684 | ₩157,888 | +2.91% | 183.1만 |
|---|
| 2026.04.15 | ₩152,765 | ₩153,073 | ₩151,263 | ₩152,282 | -0.32% | 99.8만 |
|---|
| 2026.04.14 | ₩151,383 | ₩153,288 | ₩150,404 | ₩152,926 | +1.02% | 110.8만 |
|---|
| 2026.04.13 | ₩146,582 | ₩150,096 | ₩145,255 | ₩150,042 | +2.36% | 108.6만 |
|---|
| 2026.04.10 | ₩146,166 | ₩146,837 | ₩145,389 | ₩146,676 | +0.35% | 106.2만 |
|---|
| 2026.04.09 | ₩143,498 | ₩147,038 | ₩143,270 | ₩145,764 | +1.58% | 118.6만 |
|---|
| 2026.04.08 | ₩145,120 | ₩145,362 | ₩142,492 | ₩143,457 | -1.15% | 158.1만 |
|---|
| 2026.04.07 | ₩138,992 | ₩140,950 | ₩137,423 | ₩140,453 | +1.05% | 83.1만 |
|---|
| 2026.04.06 | ₩138,133 | ₩140,507 | ₩137,610 | ₩139,957 | +1.32% | 109만 |
|---|
| 2026.04.02 | ₩133,976 | ₩138,844 | ₩132,997 | ₩138,536 | +3.40% | 111.4만 |
|---|
| 2026.04.01 | ₩138,214 | ₩139,582 | ₩135,317 | ₩135,384 | -2.05% | 150.6만 |
|---|
| 2026.03.31 | ₩132,836 | ₩138,455 | ₩132,098 | ₩136,980 | +3.12% | 200.5만 |
|---|
| 2026.03.30 | ₩134,150 | ₩134,150 | ₩129,966 | ₩130,891 | -2.43% | 130.8만 |
|---|
| 2026.03.27 | ₩133,091 | ₩134,472 | ₩131,200 | ₩131,830 | -0.95% | 136.8만 |
|---|
| 2026.03.26 | ₩133,855 | ₩135,505 | ₩132,809 | ₩134,392 | +0.40% | 112.6만 |
|---|
| 2026.03.25 | ₩136,899 | ₩137,101 | ₩134,150 | ₩134,821 | -1.52% | 144.4만 |
|---|
| 2026.03.24 | ₩136,524 | ₩137,959 | ₩134,593 | ₩135,062 | -1.07% | 133.7만 |
|---|
| 2026.03.23 | ₩137,490 | ₩139,179 | ₩135,491 | ₩136,712 | -0.57% | 156.7만 |
|---|
| 2026.03.20 | ₩140,467 | ₩141,593 | ₩133,453 | ₩133,587 | -4.90% | 305.4만 |
|---|
| 2026.03.19 | ₩140,051 | ₩141,754 | ₩138,898 | ₩140,735 | +0.49% | 148.5만 |
|---|
| 2026.03.18 | ₩144,329 | ₩145,134 | ₩141,754 | ₩141,808 | -1.75% | 116.4만 |
|---|
| 2026.03.17 | ₩145,174 | ₩146,435 | ₩143,699 | ₩144,785 | -0.27% | 128만 |
|---|
| 2026.03.16 | ₩144,490 | ₩145,576 | ₩143,256 | ₩144,195 | -0.20% | 136.8만 |
|---|
| 2026.03.13 | ₩146,099 | ₩146,998 | ₩142,975 | ₩143,283 | -1.93% | 131.9만 |
|---|
| 2026.03.12 | ₩143,323 | ₩145,871 | ₩141,982 | ₩144,007 | +0.48% | 152.7만 |
|---|
| 2026.03.11 | ₩143,887 | ₩145,845 | ₩142,626 | ₩144,289 | +0.28% | 143.3만 |
|---|
| 2026.03.10 | ₩143,189 | ₩145,898 | ₩142,465 | ₩144,530 | +0.94% | 118.8만 |
|---|
| 2026.03.09 | ₩139,769 | ₩144,383 | ₩137,490 | ₩143,685 | +2.80% | 129.2만 |
|---|
| 2026.03.06 | ₩142,250 | ₩142,975 | ₩140,668 | ₩141,057 | -0.84% | 87.9만 |
|---|
| 2026.03.05 | ₩141,634 | ₩144,249 | ₩140,306 | ₩143,900 | +1.60% | 159.3만 |
|---|
| 2026.03.04 | ₩144,490 | ₩145,013 | ₩142,613 | ₩144,624 | +0.09% | 131.3만 |
|---|
| 2026.03.03 | ₩144,302 | ₩145,174 | ₩140,386 | ₩144,544 | +0.17% | 142만 |
|---|
| 2026.03.02 | ₩143,860 | ₩148,648 | ₩142,948 | ₩147,964 | +2.85% | 176.7만 |
|---|
| 2026.02.27 | ₩145,187 | ₩148,500 | ₩144,463 | ₩145,281 | +0.06% | 313.3만 |
|---|
| 2026.02.26 | ₩150,525 | ₩151,142 | ₩144,557 | ₩146,649 | -2.57% | 161만 |
|---|
| 2026.02.25 | ₩152,389 | ₩154,548 | ₩148,916 | ₩149,908 | -1.63% | 229.8만 |
|---|
| 2026.02.24 | ₩149,197 | ₩152,000 | ₩148,299 | ₩151,866 | +1.79% | 161.6만 |
|---|
| 2026.02.23 | ₩147,306 | ₩149,479 | ₩146,676 | ₩149,117 | +1.23% | 184.3만 |
|---|
| 2026.02.20 | ₩145,067 | ₩148,017 | ₩143,994 | ₩147,910 | +1.96% | 152.1만 |
|---|
| 2026.02.19 | ₩142,425 | ₩145,442 | ₩141,151 | ₩145,040 | +1.84% | 170만 |
|---|
| 2026.02.18 | ₩145,630 | ₩146,354 | ₩141,003 | ₩141,929 | -2.54% | 215.9만 |
|---|
| 2026.02.17 | ₩148,835 | ₩149,707 | ₩144,866 | ₩145,898 | -1.97% | 250.1만 |
|---|
| 2026.02.13 | ₩143,498 | ₩148,715 | ₩142,277 | ₩147,293 | +2.64% | 405만 |
|---|
| 2026.02.12 | ₩138,951 | ₩148,741 | ₩138,656 | ₩142,157 | +2.31% | 586.4만 |
|---|
| 2026.02.11 | ₩133,734 | ₩134,928 | ₩132,380 | ₩134,405 | +0.50% | 280.3만 |
|---|
| 2026.02.10 | ₩130,489 | ₩134,418 | ₩129,295 | ₩133,185 | +2.07% | 189.1만 |
|---|
| 2026.02.09 | ₩128,303 | ₩130,985 | ₩127,431 | ₩130,194 | +1.47% | 174.5만 |
|---|
| 2026.02.06 | ₩121,812 | ₩129,336 | ₩120,136 | ₩128,451 | +5.45% | 245.9만 |
|---|
| 2026.02.05 | ₩120,538 | ₩120,739 | ₩118,835 | ₩119,291 | -1.03% | 151만 |
|---|
| 2026.02.04 | ₩119,049 | ₩122,898 | ₩117,883 | ₩120,793 | +1.46% | 207.7만 |
|---|
| 2026.02.03 | ₩119,626 | ₩120,565 | ₩116,810 | ₩118,835 | -0.66% | 175.4만 |
|---|
| 2026.02.02 | ₩122,764 | ₩123,985 | ₩119,599 | ₩119,921 | -2.32% | 182.8만 |
|---|
| 2026.01.30 | ₩124,360 | ₩124,360 | ₩120,873 | ₩123,556 | -0.65% | 272.1만 |
|---|
| 2026.01.29 | ₩124,722 | ₩125,581 | ₩122,764 | ₩124,763 | +0.03% | 118.7만 |
|---|
| 2026.01.28 | ₩123,274 | ₩124,789 | ₩122,805 | ₩123,703 | +0.35% | 140.5만 |
|---|
| 2026.01.27 | ₩125,795 | ₩125,795 | ₩121,691 | ₩123,006 | -2.22% | 243.8만 |
|---|
| 2026.01.26 | ₩125,755 | ₩126,895 | ₩125,192 | ₩125,849 | +0.07% | 115.5만 |
|---|
| 2026.01.23 | ₩125,929 | ₩126,372 | ₩124,266 | ₩125,514 | -0.33% | 119.7만 |
|---|
| 2026.01.22 | ₩126,399 | ₩127,565 | ₩124,950 | ₩125,862 | -0.42% | 157.6만 |
|---|
| 2026.01.21 | ₩124,736 | ₩125,916 | ₩122,872 | ₩125,809 | +0.86% | 188.8만 |
|---|
| 2026.01.20 | ₩127,029 | ₩127,270 | ₩123,368 | ₩123,851 | -2.50% | 235.9만 |
|---|
| 2026.01.16 | ₩124,119 | ₩129,416 | ₩123,784 | ₩128,652 | +3.65% | 315.2만 |
|---|
| 2026.01.15 | ₩123,931 | ₩125,567 | ₩122,818 | ₩124,280 | +0.28% | 169.6만 |
|---|
| 2026.01.14 | ₩123,247 | ₩123,716 | ₩120,270 | ₩122,764 | -0.39% | 211.5만 |
|---|
| 2026.01.13 | ₩120,699 | ₩124,347 | ₩119,385 | ₩123,556 | +2.37% | 231.4만 |
|---|
| 2026.01.12 | ₩119,143 | ₩120,203 | ₩118,352 | ₩120,028 | +0.74% | 141.1만 |
|---|
| 2026.01.09 | ₩117,641 | ₩120,578 | ₩117,507 | ₩119,613 | +1.68% | 147.6만 |
|---|
| 2026.01.08 | ₩116,233 | ₩118,044 | ₩115,335 | ₩117,105 | +0.75% | 216.2만 |
|---|
| 2026.01.07 | ₩114,449 | ₩119,210 | ₩113,725 | ₩116,743 | +2.00% | 263.6만 |
|---|
| 2026.01.06 | ₩112,250 | ₩116,300 | ₩111,901 | ₩113,833 | +1.41% | 202만 |
|---|
| 2026.01.05 | ₩111,512 | ₩112,921 | ₩109,622 | ₩112,210 | +0.63% | 255.8만 |
|---|
| 2026.01.02 | ₩111,311 | ₩112,344 | ₩110,426 | ₩111,633 | +0.29% | 190만 |
|---|
| 2025.12.31 | ₩111,580 | ₩111,995 | ₩110,627 | ₩111,244 | -0.30% | 197.9만 |
|---|
| 2025.12.30 | ₩110,815 | ₩111,982 | ₩110,359 | ₩111,794 | +0.88% | 128.9만 |
|---|
| 2025.12.29 | ₩109,836 | ₩111,164 | ₩109,836 | ₩110,815 | +0.89% | 122.5만 |
|---|
| 2025.12.26 | ₩109,139 | ₩110,158 | ₩108,254 | ₩109,957 | +0.75% | 85.8만 |
|---|
| 2025.12.24 | ₩108,213 | ₩109,836 | ₩108,133 | ₩109,246 | +0.95% | 72.9만 |
|---|
| 2025.12.23 | ₩108,575 | ₩108,696 | ₩106,617 | ₩108,361 | -0.20% | 147.7만 |
|---|
| 2025.12.22 | ₩107,288 | ₩108,884 | ₩106,229 | ₩108,656 | +1.27% | 173.6만 |
|---|
| 2025.12.19 | ₩105,799 | ₩107,784 | ₩104,914 | ₩107,409 | +1.52% | 605.8만 |
|---|
| 2025.12.18 | ₩108,696 | ₩109,005 | ₩104,297 | ₩105,759 | -2.70% | 267.3만 |
|---|
| 2025.12.17 | ₩108,696 | ₩110,627 | ₩106,014 | ₩106,470 | -2.05% | 315.2만 |
|---|
| 2025.12.16 | ₩110,855 | ₩111,231 | ₩107,677 | ₩108,629 | -2.01% | 213.5만 |
|---|
| 2025.12.15 | ₩111,459 | ₩112,424 | ₩109,970 | ₩110,560 | -0.81% | 269.7만 |
|---|
| 2025.12.12 | ₩118,687 | ₩119,130 | ₩109,501 | ₩111,781 | -5.82% | 322.5만 |
|---|
| 2025.12.11 | ₩114,973 | ₩118,687 | ₩112,518 | ₩118,057 | +2.68% | 231.1만 |
|---|
| 2025.12.10 | ₩114,195 | ₩116,193 | ₩112,357 | ₩114,664 | +0.41% | 176.3만 |
|---|
| 2025.12.09 | ₩113,269 | ₩114,852 | ₩113,269 | ₩114,128 | +0.76% | 144.7만 |
|---|
| 2025.12.08 | ₩112,988 | ₩113,712 | ₩111,526 | ₩113,229 | +0.21% | 196.5만 |
|---|
| 2025.12.05 | ₩113,672 | ₩114,584 | ₩112,545 | ₩113,068 | -0.53% | 147.6만 |
|---|
| 2025.12.04 | ₩111,995 | ₩114,369 | ₩111,875 | ₩114,034 | +1.82% | 159만 |
|---|
| 2025.12.03 | ₩111,231 | ₩113,135 | ₩109,970 | ₩113,028 | +1.62% | 146.6만 |
|---|
| 2025.12.02 | ₩111,298 | ₩111,580 | ₩110,171 | ₩111,003 | -0.27% | 139.4만 |
|---|
| 2025.12.01 | ₩113,323 | ₩113,993 | ₩110,936 | ₩111,083 | -1.98% | 194.6만 |
|---|
| 2025.11.28 | ₩115,241 | ₩115,898 | ₩114,503 | ₩115,804 | +0.49% | 73.6만 |
|---|
| 2025.11.26 | ₩114,704 | ₩116,582 | ₩114,329 | ₩115,630 | +0.81% | 149.4만 |
|---|
| 2025.11.25 | ₩114,074 | ₩115,871 | ₩111,901 | ₩114,879 | +0.71% | 269.8만 |
|---|
| 2025.11.24 | ₩114,463 | ₩114,879 | ₩110,480 | ₩113,631 | -0.73% | 369.1만 |
|---|
| 2025.11.21 | ₩111,352 | ₩115,697 | ₩110,185 | ₩114,020 | +2.40% | 358.6만 |
|---|
| 2025.11.20 | ₩118,017 | ₩120,002 | ₩111,164 | ₩111,311 | -5.68% | 368.8만 |
|---|
| 2025.11.19 | ₩120,055 | ₩120,712 | ₩110,359 | ₩116,273 | -3.15% | 619.1만 |
|---|
| 2025.11.18 | ₩118,902 | ₩120,940 | ₩116,635 | ₩119,733 | +0.70% | 357.7만 |
|---|
| 2025.11.17 | ₩122,872 | ₩123,126 | ₩118,875 | ₩118,929 | -3.21% | 255.4만 |
|---|
| 2025.11.14 | ₩121,289 | ₩124,763 | ₩119,358 | ₩122,536 | +1.03% | 242.7만 |
|---|
| 2025.11.13 | ₩130,543 | ₩130,905 | ₩122,067 | ₩122,536 | -6.13% | 439.2만 |
|---|
| 2025.11.12 | ₩135,907 | ₩136,309 | ₩131,535 | ₩131,548 | -3.21% | 170.5만 |
|---|
| 2025.11.11 | ₩138,241 | ₩139,005 | ₩134,553 | ₩135,652 | -1.87% | 180.8만 |
|---|
| 2025.11.10 | ₩139,635 | ₩140,373 | ₩137,047 | ₩137,235 | -1.72% | 177.7만 |
|---|
| 2025.11.07 | ₩135,357 | ₩139,729 | ₩133,654 | ₩139,635 | +3.16% | 226.2만 |
|---|
| 2025.11.06 | ₩134,164 | ₩136,604 | ₩133,051 | ₩135,263 | +0.82% | 149.5만 |
|---|
| 2025.11.05 | ₩138,978 | ₩143,297 | ₩129,966 | ₩134,740 | -3.05% | 322.2만 |
|---|
| 2025.11.04 | ₩137,704 | ₩139,287 | ₩136,792 | ₩138,562 | +0.62% | 161.8만 |
|---|
| 2025.11.03 | ₩137,476 | ₩139,233 | ₩136,028 | ₩139,032 | +1.13% | 181.1만 |
|---|
| 2025.10.31 | ₩135,210 | ₩139,394 | ₩134,579 | ₩138,066 | +2.11% | 160.4만 |
|---|
| 2025.10.30 | ₩135,424 | ₩138,925 | ₩135,424 | ₩135,853 | +0.32% | 115.5만 |
|---|
| 2025.10.29 | ₩139,260 | ₩139,300 | ₩135,572 | ₩135,907 | -2.41% | 103.3만 |
|---|
| 2025.10.28 | ₩141,634 | ₩141,687 | ₩139,099 | ₩139,541 | -1.48% | 76.6만 |
|---|
| 2025.10.27 | ₩141,942 | ₩143,055 | ₩140,346 | ₩142,774 | +0.59% | 87.7만 |
|---|
| 2025.10.24 | ₩141,057 | ₩143,270 | ₩140,172 | ₩141,124 | +0.05% | 78.9만 |
|---|
| 2025.10.23 | ₩139,421 | ₩139,917 | ₩137,516 | ₩139,381 | -0.03% | 75.7만 |
|---|
| 2025.10.22 | ₩139,689 | ₩140,816 | ₩136,832 | ₩139,407 | -0.20% | 88.6만 |
|---|
| 2025.10.21 | ₩141,406 | ₩142,237 | ₩137,852 | ₩140,024 | -0.98% | 86.3만 |
|---|
| 2025.10.20 | ₩141,325 | ₩142,157 | ₩140,561 | ₩141,929 | +0.43% | 98.9만 |
|---|
| 2025.10.17 | ₩140,963 | ₩142,022 | ₩138,562 | ₩140,252 | -0.50% | 121.9만 |
|---|
| 2025.10.16 | ₩141,620 | ₩143,994 | ₩140,775 | ₩141,875 | +0.18% | 91.6만 |
|---|
| 2025.10.15 | ₩139,877 | ₩145,040 | ₩139,233 | ₩141,835 | +1.40% | 184.7만 |
|---|
| 2025.10.14 | ₩135,974 | ₩138,643 | ₩135,290 | ₩138,616 | +1.94% | 99.5만 |
|---|
| 2025.10.13 | ₩138,321 | ₩139,139 | ₩137,020 | ₩137,020 | -0.94% | 161.1만 |
|---|
| 2025.10.10 | ₩141,473 | ₩141,473 | ₩136,578 | ₩136,578 | -3.46% | 179.6만 |
|---|