시장 데이터를 불러오는 중
전체 종목
인제비티 과거 주가
Ingevity Corporation Common Stock · NGVT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ingevity Corporation Common Stock · NGVT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,788 | ₩96,322 | ₩92,708 | ₩93,028 | -2.88% | 22.4만 |
| 2026.10.08 | ₩93,935 | ₩96,242 | ₩93,935 | ₩95,228 | +1.38% | 24.5만 |
| 2026.10.07 | ₩95,588 | ₩96,455 | ₩94,308 | ₩94,575 | -1.06% | 33.1만 |
| 2026.10.06 | ₩98,415 | ₩98,415 | ₩96,282 | ₩97,082 | -1.36% | 23.8만 |
| 2026.10.05 | ₩95,762 | ₩97,882 | ₩95,028 | ₩97,535 | +1.85% | 29.8만 |
| 2026.10.02 | ₩96,388 | ₩98,215 | ₩96,068 | ₩96,562 | +0.18% | 17.9만 |
| 2026.10.01 | ₩93,121 | ₩95,828 | ₩91,481 | ₩94,801 | +1.80% | 27.4만 |
| 2026.09.30 | ₩95,241 | ₩95,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,348 |
| -0.94% |
| 40.6만 |
| 2026.09.29 | ₩97,588 | ₩97,588 | ₩94,441 | ₩94,761 | -2.90% | 26만 |
|---|
| 2026.09.28 | ₩96,175 | ₩97,735 | ₩95,455 | ₩97,002 | +0.86% | 23.1만 |
|---|
| 2026.09.25 | ₩96,642 | ₩98,002 | ₩95,788 | ₩97,348 | +0.73% | 24.2만 |
|---|
| 2026.09.24 | ₩94,895 | ₩96,055 | ₩94,241 | ₩95,735 | +0.89% | 19.5만 |
|---|
| 2026.09.23 | ₩94,308 | ₩96,162 | ₩93,014 | ₩95,681 | +1.46% | 22.5만 |
|---|
| 2026.09.22 | ₩93,521 | ₩95,588 | ₩92,494 | ₩95,041 | +1.63% | 29.1만 |
|---|
| 2026.09.21 | ₩91,734 | ₩92,761 | ₩90,307 | ₩91,961 | +0.25% | 22.6만 |
|---|
| 2026.09.18 | ₩90,494 | ₩91,147 | ₩88,587 | ₩90,947 | +0.50% | 82.2만 |
|---|
| 2026.09.17 | ₩92,841 | ₩92,988 | ₩90,214 | ₩90,761 | -2.24% | 26.5만 |
|---|
| 2026.09.16 | ₩91,267 | ₩92,574 | ₩90,321 | ₩90,987 | -0.31% | 19.9만 |
|---|
| 2026.09.15 | ₩91,281 | ₩91,961 | ₩90,067 | ₩90,467 | -0.89% | 17.2만 |
|---|
| 2026.09.14 | ₩91,454 | ₩91,454 | ₩89,747 | ₩91,014 | -0.48% | 34.1만 |
|---|
| 2026.09.11 | ₩90,921 | ₩93,615 | ₩90,414 | ₩92,561 | +1.80% | 24.7만 |
|---|
| 2026.09.10 | ₩89,667 | ₩90,534 | ₩88,774 | ₩89,521 | -0.16% | 31.8만 |
|---|
| 2026.09.09 | ₩92,388 | ₩92,828 | ₩90,347 | ₩90,814 | -1.70% | 17.6만 |
|---|
| 2026.09.08 | ₩94,255 | ₩94,255 | ₩92,108 | ₩92,214 | -2.16% | 19만 |
|---|
| 2026.09.04 | ₩92,574 | ₩94,468 | ₩92,481 | ₩94,068 | +1.61% | 16.4만 |
|---|
| 2026.09.03 | ₩93,041 | ₩93,494 | ₩89,721 | ₩93,121 | +0.09% | 29.3만 |
|---|
| 2026.09.02 | ₩92,068 | ₩95,228 | ₩91,934 | ₩91,974 | -0.10% | 25.1만 |
|---|
| 2026.09.01 | ₩91,441 | ₩91,681 | ₩89,961 | ₩91,361 | -0.09% | 21.8만 |
|---|
| 2026.08.31 | ₩92,161 | ₩92,908 | ₩91,067 | ₩92,401 | +0.26% | 29.3만 |
|---|
| 2026.08.28 | ₩93,855 | ₩93,855 | ₩91,668 | ₩92,588 | -1.35% | 21.4만 |
|---|
| 2026.08.27 | ₩91,961 | ₩93,721 | ₩91,001 | ₩93,001 | +1.13% | 18.4만 |
|---|
| 2026.08.26 | ₩92,508 | ₩93,134 | ₩92,174 | ₩92,761 | +0.27% | 16.5만 |
|---|
| 2026.08.25 | ₩92,761 | ₩92,761 | ₩91,307 | ₩92,081 | -0.73% | 24.5만 |
|---|
| 2026.08.24 | ₩94,321 | ₩94,321 | ₩90,827 | ₩91,761 | -2.71% | 21.7만 |
|---|
| 2026.08.21 | ₩92,974 | ₩95,161 | ₩91,854 | ₩93,708 | +0.79% | 31만 |
|---|
| 2026.08.20 | ₩93,188 | ₩93,481 | ₩91,588 | ₩92,428 | -0.82% | 18.7만 |
|---|
| 2026.08.19 | ₩99,895 | ₩100,696 | ₩94,788 | ₩94,895 | -5.01% | 20.9만 |
|---|
| 2026.08.18 | ₩101,536 | ₩101,536 | ₩98,535 | ₩98,669 | -2.82% | 17.8만 |
|---|
| 2026.08.17 | ₩101,576 | ₩101,749 | ₩100,589 | ₩101,069 | -0.50% | 15.3만 |
|---|
| 2026.08.14 | ₩100,376 | ₩102,389 | ₩99,615 | ₩102,376 | +1.99% | 18.6만 |
|---|
| 2026.08.13 | ₩102,109 | ₩103,163 | ₩100,229 | ₩100,456 | -1.62% | 22.3만 |
|---|
| 2026.08.12 | ₩104,683 | ₩105,283 | ₩101,496 | ₩101,602 | -2.94% | 24.3만 |
|---|
| 2026.08.11 | ₩102,349 | ₩105,416 | ₩102,189 | ₩103,736 | +1.36% | 17.4만 |
|---|
| 2026.08.10 | ₩103,096 | ₩103,349 | ₩101,096 | ₩102,736 | -0.35% | 21.6만 |
|---|
| 2026.08.07 | ₩103,349 | ₩104,109 | ₩102,376 | ₩103,776 | +0.41% | 25.3만 |
|---|
| 2026.08.06 | ₩103,736 | ₩104,123 | ₩101,416 | ₩103,136 | -0.58% | 27.1만 |
|---|
| 2026.08.05 | ₩100,362 | ₩103,336 | ₩99,469 | ₩102,829 | +2.46% | 34만 |
|---|
| 2026.08.04 | ₩98,242 | ₩101,256 | ₩96,962 | ₩100,789 | +2.59% | 27.9만 |
|---|
| 2026.08.03 | ₩98,682 | ₩101,309 | ₩97,628 | ₩97,895 | -0.80% | 29.7만 |
|---|
| 2026.07.31 | ₩93,775 | ₩99,055 | ₩92,561 | ₩97,495 | +3.97% | 29.7만 |
|---|
| 2026.07.30 | ₩98,749 | ₩101,389 | ₩90,427 | ₩93,601 | -5.21% | 46만 |
|---|
| 2026.07.29 | ₩98,842 | ₩98,842 | ₩94,148 | ₩94,175 | -4.72% | 38.7만 |
|---|
| 2026.07.28 | ₩100,149 | ₩101,789 | ₩99,295 | ₩99,335 | -0.81% | 17만 |
|---|
| 2026.07.27 | ₩98,202 | ₩99,309 | ₩97,202 | ₩99,162 | +0.98% | 19.5만 |
|---|
| 2026.07.24 | ₩99,055 | ₩99,722 | ₩97,202 | ₩97,695 | -1.37% | 19.1만 |
|---|
| 2026.07.23 | ₩98,015 | ₩99,282 | ₩97,042 | ₩98,362 | +0.35% | 17.5만 |
|---|
| 2026.07.22 | ₩99,989 | ₩101,882 | ₩98,722 | ₩99,615 | -0.37% | 20.8만 |
|---|
| 2026.07.21 | ₩100,029 | ₩100,589 | ₩96,655 | ₩99,749 | -0.28% | 23만 |
|---|
| 2026.07.20 | ₩101,829 | ₩102,363 | ₩99,282 | ₩99,709 | -2.08% | 17.4만 |
|---|
| 2026.07.17 | ₩98,949 | ₩102,976 | ₩98,082 | ₩102,056 | +3.14% | 23.8만 |
|---|
| 2026.07.16 | ₩98,802 | ₩101,482 | ₩98,802 | ₩100,242 | +1.46% | 26.1만 |
|---|
| 2026.07.15 | ₩97,588 | ₩100,949 | ₩95,628 | ₩99,362 | +1.82% | 16.5만 |
|---|
| 2026.07.14 | ₩96,682 | ₩97,615 | ₩95,068 | ₩97,268 | +0.61% | 32.5만 |
|---|
| 2026.07.13 | ₩95,681 | ₩96,575 | ₩94,255 | ₩95,481 | -0.21% | 20.6만 |
|---|
| 2026.07.10 | ₩96,322 | ₩98,282 | ₩96,082 | ₩96,108 | -0.22% | 22.3만 |
|---|
| 2026.07.09 | ₩96,202 | ₩96,922 | ₩95,001 | ₩96,268 | +0.07% | 14.6만 |
|---|
| 2026.07.08 | ₩96,655 | ₩96,655 | ₩92,841 | ₩95,388 | -1.31% | 26.3만 |
|---|
| 2026.07.07 | ₩98,375 | ₩98,615 | ₩96,042 | ₩97,828 | -0.56% | 23.6만 |
|---|
| 2026.07.06 | ₩97,295 | ₩98,722 | ₩96,175 | ₩98,495 | +1.23% | 16.8만 |
|---|
| 2026.07.02 | ₩96,495 | ₩98,349 | ₩95,255 | ₩96,668 | +0.18% | 23.2만 |
|---|
| 2026.07.01 | ₩98,975 | ₩100,242 | ₩96,668 | ₩96,788 | -2.21% | 24.3만 |
|---|
| 2026.06.30 | ₩99,189 | ₩101,122 | ₩98,375 | ₩99,575 | +0.39% | 19.5만 |
|---|
| 2026.06.29 | ₩100,909 | ₩100,909 | ₩97,362 | ₩98,682 | -2.21% | 33.9만 |
|---|
| 2026.06.26 | ₩98,162 | ₩102,843 | ₩98,069 | ₩102,843 | +4.77% | 103.4만 |
|---|
| 2026.06.25 | ₩99,429 | ₩99,642 | ₩96,828 | ₩98,909 | -0.52% | 35.8만 |
|---|
| 2026.06.24 | ₩97,202 | ₩101,202 | ₩96,295 | ₩99,682 | +2.55% | 22.4만 |
|---|
| 2026.06.23 | ₩95,508 | ₩97,428 | ₩95,321 | ₩96,895 | +1.45% | 39.7만 |
|---|
| 2026.06.22 | ₩97,949 | ₩99,562 | ₩96,442 | ₩97,002 | -0.97% | 47만 |
|---|
| 2026.06.18 | ₩96,908 | ₩98,282 | ₩95,708 | ₩97,895 | +1.02% | 71만 |
|---|
| 2026.06.17 | ₩95,922 | ₩98,575 | ₩94,788 | ₩95,681 | -0.25% | 22.9만 |
|---|
| 2026.06.16 | ₩97,002 | ₩97,868 | ₩95,148 | ₩95,708 | -1.33% | 21.2만 |
|---|
| 2026.06.15 | ₩97,562 | ₩97,602 | ₩95,108 | ₩96,588 | -1.00% | 16.9만 |
|---|
| 2026.06.12 | ₩95,708 | ₩97,615 | ₩94,215 | ₩95,988 | +0.29% | 19.3만 |
|---|
| 2026.06.11 | ₩91,894 | ₩94,681 | ₩91,601 | ₩94,575 | +2.92% | 19.2만 |
|---|
| 2026.06.10 | ₩92,228 | ₩93,521 | ₩90,201 | ₩90,761 | -1.59% | 25만 |
|---|
| 2026.06.09 | ₩90,667 | ₩92,561 | ₩89,401 | ₩92,068 | +1.54% | 19.7만 |
|---|
| 2026.06.08 | ₩88,734 | ₩89,774 | ₩86,760 | ₩89,254 | +0.59% | 30.1만 |
|---|
| 2026.06.05 | ₩87,627 | ₩88,494 | ₩87,147 | ₩88,000 | +0.43% | 33.1만 |
|---|
| 2026.06.04 | ₩89,547 | ₩90,361 | ₩87,440 | ₩88,134 | -1.58% | 23.4만 |
|---|
| 2026.06.03 | ₩88,854 | ₩90,334 | ₩88,854 | ₩89,307 | +0.51% | 24.3만 |
|---|
| 2026.06.02 | ₩88,854 | ₩91,121 | ₩88,840 | ₩89,574 | +0.81% | 21만 |
|---|
| 2026.06.01 | ₩90,361 | ₩90,361 | ₩87,587 | ₩88,747 | -1.79% | 26만 |
|---|
| 2026.05.29 | ₩91,548 | ₩92,001 | ₩90,067 | ₩90,441 | -1.21% | 23.1만 |
|---|
| 2026.05.28 | ₩91,441 | ₩92,694 | ₩90,174 | ₩91,454 | +0.01% | 15.7만 |
|---|
| 2026.05.27 | ₩92,041 | ₩93,308 | ₩91,548 | ₩91,921 | -0.13% | 14.8만 |
|---|
| 2026.05.26 | ₩89,481 | ₩91,934 | ₩89,481 | ₩91,387 | +2.13% | 14.8만 |
|---|
| 2026.05.22 | ₩87,507 | ₩88,920 | ₩87,053 | ₩88,907 | +1.60% | 17.3만 |
|---|
| 2026.05.21 | ₩86,813 | ₩88,560 | ₩85,293 | ₩86,960 | +0.17% | 28.2만 |
|---|
| 2026.05.20 | ₩87,200 | ₩88,574 | ₩86,827 | ₩88,134 | +1.07% | 32.7만 |
|---|
| 2026.05.19 | ₩87,320 | ₩87,814 | ₩85,653 | ₩86,707 | -0.70% | 30.3만 |
|---|
| 2026.05.18 | ₩90,507 | ₩91,841 | ₩88,680 | ₩88,680 | -2.02% | 21.2만 |
|---|
| 2026.05.15 | ₩93,414 | ₩93,668 | ₩89,841 | ₩90,121 | -3.53% | 22.3만 |
|---|
| 2026.05.14 | ₩96,295 | ₩97,108 | ₩95,135 | ₩95,175 | -1.16% | 24.9만 |
|---|
| 2026.05.13 | ₩95,988 | ₩96,295 | ₩94,815 | ₩95,028 | -1.00% | 23만 |
|---|
| 2026.05.12 | ₩98,255 | ₩98,655 | ₩93,881 | ₩95,428 | -2.88% | 29만 |
|---|
| 2026.05.11 | ₩101,376 | ₩101,962 | ₩99,109 | ₩99,269 | -2.08% | 29.7만 |
|---|
| 2026.05.08 | ₩99,615 | ₩101,522 | ₩98,402 | ₩100,856 | +1.24% | 35.3만 |
|---|
| 2026.05.07 | ₩100,736 | ₩102,989 | ₩97,895 | ₩98,775 | -1.95% | 43.7만 |
|---|
| 2026.05.06 | ₩105,643 | ₩105,736 | ₩102,483 | ₩103,843 | -1.70% | 28.2만 |
|---|
| 2026.05.05 | ₩99,295 | ₩102,843 | ₩98,775 | ₩102,816 | +3.55% | 21.7만 |
|---|
| 2026.05.04 | ₩100,922 | ₩100,962 | ₩97,868 | ₩98,402 | -2.50% | 24.9만 |
|---|
| 2026.05.01 | ₩101,869 | ₩102,109 | ₩100,042 | ₩101,242 | -0.62% | 20.9만 |
|---|
| 2026.04.30 | ₩98,309 | ₩102,443 | ₩97,615 | ₩101,602 | +3.35% | 29.7만 |
|---|
| 2026.04.29 | ₩99,335 | ₩99,909 | ₩96,615 | ₩97,442 | -1.91% | 30.1만 |
|---|
| 2026.04.28 | ₩102,456 | ₩103,323 | ₩99,242 | ₩99,669 | -2.72% | 21.2만 |
|---|
| 2026.04.27 | ₩102,203 | ₩103,349 | ₩101,482 | ₩101,776 | -0.42% | 22.9만 |
|---|
| 2026.04.24 | ₩100,176 | ₩103,509 | ₩99,495 | ₩101,896 | +1.72% | 24만 |
|---|
| 2026.04.23 | ₩100,002 | ₩101,309 | ₩99,042 | ₩100,362 | +0.36% | 14.1만 |
|---|
| 2026.04.22 | ₩100,429 | ₩100,549 | ₩99,122 | ₩99,469 | -0.96% | 13.3만 |
|---|
| 2026.04.21 | ₩100,482 | ₩101,482 | ₩98,442 | ₩99,215 | -1.26% | 17.1만 |
|---|
| 2026.04.20 | ₩99,829 | ₩101,202 | ₩99,362 | ₩100,242 | +0.41% | 13.8만 |
|---|
| 2026.04.17 | ₩99,602 | ₩102,042 | ₩98,869 | ₩100,282 | +0.68% | 16.5만 |
|---|
| 2026.04.16 | ₩99,095 | ₩100,122 | ₩97,602 | ₩98,335 | -0.77% | 30.7만 |
|---|
| 2026.04.15 | ₩101,429 | ₩101,429 | ₩98,642 | ₩98,962 | -2.43% | 15.5만 |
|---|
| 2026.04.14 | ₩101,696 | ₩102,976 | ₩100,642 | ₩102,096 | +0.39% | 24.8만 |
|---|
| 2026.04.13 | ₩99,949 | ₩101,576 | ₩99,415 | ₩101,322 | +1.37% | 21.6만 |
|---|
| 2026.04.10 | ₩100,349 | ₩101,202 | ₩98,975 | ₩100,349 | 0.00% | 18만 |
|---|
| 2026.04.09 | ₩97,175 | ₩100,856 | ₩96,908 | ₩99,989 | +2.90% | 23만 |
|---|
| 2026.04.08 | ₩98,535 | ₩98,589 | ₩96,348 | ₩97,882 | -0.66% | 34만 |
|---|
| 2026.04.07 | ₩93,748 | ₩94,401 | ₩92,134 | ₩94,108 | +0.38% | 26.2만 |
|---|
| 2026.04.06 | ₩94,641 | ₩94,735 | ₩92,721 | ₩93,988 | -0.69% | 17만 |
|---|
| 2026.04.02 | ₩94,668 | ₩96,722 | ₩93,841 | ₩94,801 | +0.14% | 25만 |
|---|
| 2026.04.01 | ₩96,175 | ₩97,268 | ₩94,735 | ₩96,388 | +0.22% | 28.2만 |
|---|
| 2026.03.31 | ₩93,788 | ₩97,002 | ₩93,788 | ₩94,988 | +1.28% | 35.8만 |
|---|
| 2026.03.30 | ₩95,241 | ₩96,068 | ₩92,481 | ₩92,761 | -2.60% | 36.4만 |
|---|
| 2026.03.27 | ₩94,081 | ₩95,855 | ₩93,028 | ₩94,108 | +0.03% | 20.9만 |
|---|
| 2026.03.26 | ₩94,561 | ₩96,095 | ₩93,988 | ₩95,148 | +0.62% | 26.8만 |
|---|
| 2026.03.25 | ₩94,468 | ₩96,015 | ₩93,481 | ₩95,721 | +1.33% | 22.8만 |
|---|
| 2026.03.24 | ₩88,134 | ₩93,188 | ₩88,134 | ₩92,681 | +5.16% | 23.2만 |
|---|
| 2026.03.23 | ₩87,667 | ₩90,601 | ₩86,453 | ₩89,080 | +1.61% | 34.1만 |
|---|
| 2026.03.20 | ₩87,227 | ₩87,227 | ₩83,880 | ₩84,840 | -2.74% | 107.1만 |
|---|
| 2026.03.19 | ₩85,813 | ₩88,280 | ₩85,493 | ₩87,147 | +1.55% | 29만 |
|---|
| 2026.03.18 | ₩89,987 | ₩91,427 | ₩87,574 | ₩87,600 | -2.65% | 42.6만 |
|---|
| 2026.03.17 | ₩87,574 | ₩92,121 | ₩87,574 | ₩90,494 | +3.33% | 40.8만 |
|---|
| 2026.03.16 | ₩87,360 | ₩87,974 | ₩86,587 | ₩87,547 | +0.21% | 55.4만 |
|---|
| 2026.03.13 | ₩86,507 | ₩86,507 | ₩84,320 | ₩86,160 | -0.40% | 55.8만 |
|---|
| 2026.03.12 | ₩84,520 | ₩86,640 | ₩84,013 | ₩85,440 | +1.09% | 42.2만 |
|---|
| 2026.03.11 | ₩86,667 | ₩87,640 | ₩84,506 | ₩85,560 | -1.28% | 37.3만 |
|---|
| 2026.03.10 | ₩87,880 | ₩89,361 | ₩86,867 | ₩87,360 | -0.59% | 34.9만 |
|---|
| 2026.03.09 | ₩84,786 | ₩88,427 | ₩84,133 | ₩88,120 | +3.93% | 49.4만 |
|---|
| 2026.03.06 | ₩87,440 | ₩88,387 | ₩85,173 | ₩86,613 | -0.95% | 36.9만 |
|---|
| 2026.03.05 | ₩91,934 | ₩92,468 | ₩88,734 | ₩89,601 | -2.54% | 36.2만 |
|---|
| 2026.03.04 | ₩95,641 | ₩96,042 | ₩92,148 | ₩93,188 | -2.57% | 30.5만 |
|---|
| 2026.03.03 | ₩92,201 | ₩95,081 | ₩90,734 | ₩94,228 | +2.20% | 40.4만 |
|---|
| 2026.03.02 | ₩94,308 | ₩96,255 | ₩92,681 | ₩95,535 | +1.30% | 41.4만 |
|---|
| 2026.02.27 | ₩93,134 | ₩96,242 | ₩91,601 | ₩96,055 | +3.14% | 55.4만 |
|---|
| 2026.02.26 | ₩87,880 | ₩94,481 | ₩86,613 | ₩94,041 | +7.01% | 73만 |
|---|
| 2026.02.25 | ₩95,495 | ₩95,495 | ₩92,801 | ₩92,814 | -2.81% | 39.5만 |
|---|
| 2026.02.24 | ₩94,401 | ₩97,028 | ₩94,401 | ₩94,841 | +0.47% | 22.5만 |
|---|
| 2026.02.23 | ₩94,681 | ₩95,401 | ₩92,828 | ₩94,308 | -0.39% | 28.4만 |
|---|
| 2026.02.20 | ₩96,428 | ₩97,962 | ₩95,068 | ₩96,268 | -0.17% | 34.7만 |
|---|
| 2026.02.19 | ₩97,442 | ₩97,788 | ₩95,095 | ₩96,708 | -0.75% | 33.6만 |
|---|
| 2026.02.18 | ₩101,696 | ₩102,323 | ₩98,309 | ₩99,095 | -2.56% | 47.7만 |
|---|
| 2026.02.17 | ₩101,349 | ₩101,642 | ₩98,989 | ₩101,096 | -0.25% | 31.4만 |
|---|
| 2026.02.13 | ₩100,042 | ₩102,683 | ₩99,255 | ₩102,109 | +2.07% | 25.8만 |
|---|
| 2026.02.12 | ₩100,349 | ₩101,709 | ₩98,269 | ₩100,402 | +0.05% | 30.8만 |
|---|
| 2026.02.11 | ₩99,349 | ₩101,096 | ₩98,829 | ₩99,895 | +0.55% | 35.1만 |
|---|
| 2026.02.10 | ₩96,962 | ₩99,135 | ₩96,962 | ₩98,215 | +1.29% | 24.7만 |
|---|
| 2026.02.09 | ₩96,482 | ₩98,255 | ₩94,801 | ₩97,468 | +1.02% | 24만 |
|---|
| 2026.02.06 | ₩94,948 | ₩97,708 | ₩94,108 | ₩96,935 | +2.09% | 36.4만 |
|---|
| 2026.02.05 | ₩103,296 | ₩103,296 | ₩93,001 | ₩94,415 | -8.60% | 27.9만 |
|---|
| 2026.02.04 | ₩93,348 | ₩97,615 | ₩92,761 | ₩96,242 | +3.10% | 40.8만 |
|---|
| 2026.02.03 | ₩89,654 | ₩93,201 | ₩89,374 | ₩93,041 | +3.78% | 33.5만 |
|---|
| 2026.02.02 | ₩87,494 | ₩91,454 | ₩87,467 | ₩89,681 | +2.50% | 29.4만 |
|---|
| 2026.01.30 | ₩86,773 | ₩89,134 | ₩86,240 | ₩87,734 | +1.11% | 41.9만 |
|---|
| 2026.01.29 | ₩88,667 | ₩89,160 | ₩85,413 | ₩87,907 | -0.86% | 32.5만 |
|---|
| 2026.01.28 | ₩89,934 | ₩90,361 | ₩84,760 | ₩88,347 | -1.76% | 29.9만 |
|---|
| 2026.01.27 | ₩92,441 | ₩93,081 | ₩89,000 | ₩89,187 | -3.52% | 27.1만 |
|---|
| 2026.01.26 | ₩92,908 | ₩92,908 | ₩90,987 | ₩92,374 | -0.57% | 23.1만 |
|---|
| 2026.01.23 | ₩91,201 | ₩92,801 | ₩91,107 | ₩92,601 | +1.54% | 21.1만 |
|---|
| 2026.01.22 | ₩90,187 | ₩91,934 | ₩89,681 | ₩91,481 | +1.43% | 35.4만 |
|---|
| 2026.01.21 | ₩87,947 | ₩89,481 | ₩87,467 | ₩89,427 | +1.68% | 41만 |
|---|
| 2026.01.20 | ₩86,667 | ₩87,960 | ₩86,227 | ₩86,693 | +0.03% | 29.5만 |
|---|
| 2026.01.16 | ₩88,654 | ₩89,667 | ₩86,587 | ₩88,240 | -0.47% | 38.4만 |
|---|
| 2026.01.15 | ₩88,507 | ₩90,414 | ₩88,400 | ₩89,254 | +0.84% | 27.2만 |
|---|
| 2026.01.14 | ₩88,014 | ₩89,107 | ₩87,280 | ₩87,960 | -0.06% | 23만 |
|---|
| 2026.01.13 | ₩88,014 | ₩88,800 | ₩87,027 | ₩87,747 | -0.30% | 18.2만 |
|---|
| 2026.01.12 | ₩85,493 | ₩87,720 | ₩85,160 | ₩87,440 | +2.28% | 17.3만 |
|---|
| 2026.01.09 | ₩85,013 | ₩86,267 | ₩84,253 | ₩85,933 | +1.08% | 24.7만 |
|---|
| 2026.01.08 | ₩81,839 | ₩85,600 | ₩81,839 | ₩85,053 | +3.93% | 25.5만 |
|---|
| 2026.01.07 | ₩83,826 | ₩83,826 | ₩81,333 | ₩82,626 | -1.43% | 21.8만 |
|---|
| 2026.01.06 | ₩80,866 | ₩84,053 | ₩80,866 | ₩83,840 | +3.68% | 28.5만 |
|---|
| 2026.01.05 | ₩79,786 | ₩83,653 | ₩79,786 | ₩81,159 | +1.72% | 39.3만 |
|---|
| 2026.01.02 | ₩79,919 | ₩80,266 | ₩78,505 | ₩80,132 | +0.27% | 27만 |
|---|
| 2025.12.31 | ₩78,866 | ₩79,612 | ₩78,586 | ₩78,919 | +0.07% | 29.2만 |
|---|
| 2025.12.30 | ₩79,119 | ₩80,226 | ₩79,052 | ₩79,079 | -0.05% | 19만 |
|---|
| 2025.12.29 | ₩79,306 | ₩79,772 | ₩78,866 | ₩79,319 | +0.02% | 23.2만 |
|---|
| 2025.12.26 | ₩80,012 | ₩80,319 | ₩79,012 | ₩80,212 | +0.25% | 10.7만 |
|---|
| 2025.12.24 | ₩79,466 | ₩80,319 | ₩79,026 | ₩79,986 | +0.65% | 12.8만 |
|---|
| 2025.12.23 | ₩79,706 | ₩80,292 | ₩79,119 | ₩79,359 | -0.44% | 28.5만 |
|---|
| 2025.12.22 | ₩78,546 | ₩80,186 | ₩78,465 | ₩79,706 | +1.48% | 35.4만 |
|---|
| 2025.12.19 | ₩79,732 | ₩79,972 | ₩77,572 | ₩78,159 | -1.97% | 77.3만 |
|---|
| 2025.12.18 | ₩78,425 | ₩80,026 | ₩78,132 | ₩79,466 | +1.33% | 33.7만 |
|---|
| 2025.12.17 | ₩76,305 | ₩79,892 | ₩76,305 | ₩77,705 | +1.84% | 35.2만 |
|---|
| 2025.12.16 | ₩76,452 | ₩77,225 | ₩74,932 | ₩76,358 | -0.12% | 42.1만 |
|---|
| 2025.12.15 | ₩79,212 | ₩80,399 | ₩76,559 | ₩76,705 | -3.16% | 37.1만 |
|---|
| 2025.12.12 | ₩81,133 | ₩81,133 | ₩77,959 | ₩78,505 | -3.24% | 34.7만 |
|---|
| 2025.12.11 | ₩78,679 | ₩82,373 | ₩78,185 | ₩80,639 | +2.49% | 42.7만 |
|---|
| 2025.12.10 | ₩75,492 | ₩78,572 | ₩74,692 | ₩78,452 | +3.92% | 54.7만 |
|---|
| 2025.12.09 | ₩71,691 | ₩78,852 | ₩71,691 | ₩74,745 | +4.26% | 69.1만 |
|---|
| 2025.12.08 | ₩69,597 | ₩73,305 | ₩68,677 | ₩71,984 | +3.43% | 57만 |
|---|
| 2025.12.05 | ₩69,344 | ₩71,478 | ₩69,344 | ₩70,558 | +1.75% | 25.5만 |
|---|
| 2025.12.04 | ₩69,664 | ₩70,398 | ₩68,997 | ₩69,677 | +0.02% | 20만 |
|---|
| 2025.12.03 | ₩69,211 | ₩70,584 | ₩68,251 | ₩70,064 | +1.23% | 13.5만 |
|---|
| 2025.12.02 | ₩69,477 | ₩69,691 | ₩67,824 | ₩68,864 | -0.88% | 23.5만 |
|---|
| 2025.12.01 | ₩68,997 | ₩70,291 | ₩68,744 | ₩68,837 | -0.23% | 22.4만 |
|---|
| 2025.11.28 | ₩69,571 | ₩70,198 | ₩69,291 | ₩69,651 | +0.12% | 10만 |
|---|
| 2025.11.26 | ₩69,131 | ₩70,891 | ₩69,131 | ₩69,571 | +0.64% | 36.8만 |
|---|
| 2025.11.25 | ₩68,664 | ₩70,091 | ₩68,224 | ₩69,557 | +1.30% | 24.8만 |
|---|
| 2025.11.24 | ₩66,144 | ₩68,077 | ₩65,543 | ₩67,957 | +2.74% | 28.5만 |
|---|
| 2025.11.21 | ₩64,010 | ₩67,024 | ₩64,010 | ₩66,090 | +3.25% | 30.9만 |
|---|
| 2025.11.20 | ₩65,637 | ₩65,984 | ₩63,143 | ₩63,316 | -3.54% | 21.4만 |
|---|
| 2025.11.19 | ₩64,290 | ₩65,450 | ₩63,783 | ₩64,690 | +0.62% | 29.2만 |
|---|
| 2025.11.18 | ₩62,396 | ₩64,543 | ₩61,850 | ₩63,997 | +2.56% | 29만 |
|---|
| 2025.11.17 | ₩65,730 | ₩66,677 | ₩62,783 | ₩62,836 | -4.40% | 37.1만 |
|---|
| 2025.11.14 | ₩66,610 | ₩67,117 | ₩65,157 | ₩65,837 | -1.16% | 38.1만 |
|---|
| 2025.11.13 | ₩65,237 | ₩67,757 | ₩65,237 | ₩67,384 | +3.29% | 35.3만 |
|---|
| 2025.11.12 | ₩66,104 | ₩67,584 | ₩65,397 | ₩65,543 | -0.85% | 28.2만 |
|---|
| 2025.11.11 | ₩66,544 | ₩67,410 | ₩65,917 | ₩66,050 | -0.74% | 36.3만 |
|---|
| 2025.11.10 | ₩65,664 | ₩66,717 | ₩63,303 | ₩66,490 | +1.26% | 47만 |
|---|
| 2025.11.07 | ₩61,876 | ₩65,170 | ₩61,143 | ₩64,543 | +4.31% | 64.9만 |
|---|
| 2025.11.06 | ₩70,798 | ₩74,798 | ₩61,169 | ₩61,610 | -12.98% | 56.2만 |
|---|
| 2025.11.05 | ₩70,038 | ₩72,838 | ₩69,877 | ₩72,625 | +3.69% | 39.8만 |
|---|
| 2025.11.04 | ₩70,651 | ₩71,558 | ₩69,931 | ₩70,118 | -0.75% | 18.8만 |
|---|
| 2025.11.03 | ₩71,638 | ₩72,011 | ₩70,131 | ₩71,798 | +0.22% | 25만 |
|---|
| 2025.10.31 | ₩70,638 | ₩72,438 | ₩70,198 | ₩71,638 | +1.42% | 22.6만 |
|---|
| 2025.10.30 | ₩70,798 | ₩72,531 | ₩70,651 | ₩71,358 | +0.79% | 19.3만 |
|---|
| 2025.10.29 | ₩73,918 | ₩74,158 | ₩71,118 | ₩71,691 | -3.01% | 28.1만 |
|---|
| 2025.10.28 | ₩74,678 | ₩75,132 | ₩73,931 | ₩74,305 | -0.50% | 11.3만 |
|---|
| 2025.10.27 | ₩76,425 | ₩76,639 | ₩74,718 | ₩74,798 | -2.13% | 13.4만 |
|---|
| 2025.10.24 | ₩76,012 | ₩76,532 | ₩75,092 | ₩76,238 | +0.30% | 15.2만 |
|---|
| 2025.10.23 | ₩74,905 | ₩75,892 | ₩74,305 | ₩75,172 | +0.36% | 14만 |
|---|
| 2025.10.22 | ₩74,332 | ₩75,345 | ₩73,891 | ₩74,465 | +0.18% | 13.6만 |
|---|
| 2025.10.21 | ₩74,625 | ₩74,985 | ₩73,651 | ₩74,545 | -0.11% | 8.6만 |
|---|
| 2025.10.20 | ₩73,131 | ₩74,985 | ₩72,678 | ₩74,918 | +2.44% | 13.9만 |
|---|
| 2025.10.17 | ₩73,705 | ₩74,532 | ₩71,758 | ₩72,438 | -1.72% | 18.5만 |
|---|
| 2025.10.16 | ₩74,465 | ₩74,838 | ₩73,038 | ₩74,011 | -0.61% | 18.8만 |
|---|
| 2025.10.15 | ₩73,758 | ₩74,745 | ₩72,265 | ₩74,212 | +0.61% | 15.6만 |
|---|
| 2025.10.14 | ₩70,118 | ₩73,265 | ₩70,118 | ₩73,118 | +4.28% | 15.5만 |
|---|
| 2025.10.13 | ₩71,611 | ₩73,611 | ₩71,424 | ₩71,464 | -0.20% | 17.1만 |
|---|
| 2025.10.10 | ₩71,798 | ₩73,545 | ₩70,158 | ₩70,478 | -1.84% | 20.3만 |
|---|