시장 데이터를 불러오는 중
전체 종목
Insight Enterprises, Inc. - Common Stock 과거 주가
Insight Enterprises, Inc. - Common Stock · NSIT · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Insight Enterprises, Inc. - Common Stock · NSIT · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩216,619 | ₩219,695 | ₩215,309 | ₩218,799 | +1.01% | 23.9만 |
| 2026.10.08 | ₩212,313 | ₩217,355 | ₩211,323 | ₩215,803 | +1.64% | 27.7만 |
| 2026.10.07 | ₩211,404 | ₩216,459 | ₩211,404 | ₩214,145 | +1.30% | 28.5만 |
| 2026.10.06 | ₩213,155 | ₩215,375 | ₩212,754 | ₩213,289 | +0.06% | 21.7만 |
| 2026.10.05 | ₩213,971 | ₩217,355 | ₩212,059 | ₩213,155 | -0.38% | 35.2만 |
| 2026.10.02 | ₩219,307 | ₩220,297 | ₩214,212 | ₩214,854 | -2.03% | 28.5만 |
| 2026.10.01 | ₩211,965 | ₩218,010 | ₩208,555 | ₩215,750 | +1.79% | 38.4만 |
| 2026.09.30 | ₩207,512 | ₩212,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩209,050 |
| +0.74% |
| 25.4만 |
| 2026.09.29 | ₩209,424 | ₩210,307 | ₩206,001 | ₩208,140 | -0.61% | 23.3만 |
|---|
| 2026.09.28 | ₩209,478 | ₩211,938 | ₩206,696 | ₩208,568 | -0.43% | 27.4만 |
|---|
| 2026.09.25 | ₩214,800 | ₩218,478 | ₩212,112 | ₩212,674 | -0.99% | 30.4만 |
|---|
| 2026.09.24 | ₩210,080 | ₩216,071 | ₩206,562 | ₩213,610 | +1.68% | 38.1만 |
|---|
| 2026.09.23 | ₩209,986 | ₩216,940 | ₩209,464 | ₩211,631 | +0.78% | 38.4만 |
|---|
| 2026.09.22 | ₩212,607 | ₩213,730 | ₩204,436 | ₩208,956 | -1.72% | 38.7만 |
|---|
| 2026.09.21 | ₩209,665 | ₩213,303 | ₩205,145 | ₩209,558 | -0.05% | 48.4만 |
|---|
| 2026.09.18 | ₩207,579 | ₩209,959 | ₩203,032 | ₩207,164 | -0.20% | 110.9만 |
|---|
| 2026.09.17 | ₩223,439 | ₩225,338 | ₩205,666 | ₩206,817 | -7.44% | 100.6만 |
|---|
| 2026.09.16 | ₩214,934 | ₩224,603 | ₩213,356 | ₩220,912 | +2.78% | 40.9만 |
|---|
| 2026.09.15 | ₩215,014 | ₩219,307 | ₩213,008 | ₩214,934 | -0.04% | 25.7만 |
|---|
| 2026.09.14 | ₩218,251 | ₩219,347 | ₩212,340 | ₩216,432 | -0.83% | 32.7만 |
|---|
| 2026.09.11 | ₩210,441 | ₩221,714 | ₩210,441 | ₩221,153 | +5.09% | 26.9만 |
|---|
| 2026.09.10 | ₩208,622 | ₩210,935 | ₩206,041 | ₩208,448 | -0.08% | 17.4만 |
|---|
| 2026.09.09 | ₩209,652 | ₩211,858 | ₩207,713 | ₩208,689 | -0.46% | 18.7만 |
|---|
| 2026.09.08 | ₩215,282 | ₩215,282 | ₩208,675 | ₩210,414 | -2.26% | 31.6만 |
|---|
| 2026.09.04 | ₩212,473 | ₩216,325 | ₩210,481 | ₩215,282 | +1.32% | 20.4만 |
|---|
| 2026.09.03 | ₩206,014 | ₩213,196 | ₩203,286 | ₩212,834 | +3.31% | 18.8만 |
|---|
| 2026.09.02 | ₩206,041 | ₩208,889 | ₩200,611 | ₩203,353 | -1.30% | 23.2만 |
|---|
| 2026.09.01 | ₩208,595 | ₩208,595 | ₩205,332 | ₩206,041 | -1.22% | 24.1만 |
|---|
| 2026.08.31 | ₩213,182 | ₩213,182 | ₩207,953 | ₩209,986 | -1.50% | 29만 |
|---|
| 2026.08.28 | ₩210,494 | ₩212,059 | ₩207,271 | ₩208,154 | -1.11% | 21.7만 |
|---|
| 2026.08.27 | ₩203,660 | ₩209,772 | ₩203,660 | ₩208,970 | +2.61% | 26.3만 |
|---|
| 2026.08.26 | ₩201,922 | ₩203,607 | ₩199,542 | ₩203,045 | +0.56% | 15.9만 |
|---|
| 2026.08.25 | ₩195,503 | ₩202,550 | ₩194,313 | ₩201,441 | +3.04% | 29.7만 |
|---|
| 2026.08.24 | ₩195,797 | ₩198,472 | ₩193,470 | ₩194,299 | -0.76% | 24.6만 |
|---|
| 2026.08.21 | ₩196,880 | ₩199,448 | ₩194,580 | ₩197,108 | +0.12% | 17.1만 |
|---|
| 2026.08.20 | ₩195,168 | ₩201,654 | ₩190,862 | ₩195,610 | +0.23% | 25.7만 |
|---|
| 2026.08.19 | ₩201,253 | ₩201,253 | ₩196,252 | ₩196,934 | -2.15% | 19.8만 |
|---|
| 2026.08.18 | ₩197,763 | ₩202,858 | ₩195,342 | ₩199,582 | +0.92% | 37만 |
|---|
| 2026.08.17 | ₩205,091 | ₩205,091 | ₩198,873 | ₩199,675 | -2.64% | 36만 |
|---|
| 2026.08.14 | ₩209,090 | ₩210,427 | ₩205,640 | ₩206,282 | -1.34% | 23.3만 |
|---|
| 2026.08.13 | ₩206,402 | ₩209,825 | ₩204,730 | ₩209,424 | +1.46% | 30만 |
|---|
| 2026.08.12 | ₩202,163 | ₩208,274 | ₩200,183 | ₩206,843 | +2.32% | 35.9만 |
|---|
| 2026.08.11 | ₩205,132 | ₩208,609 | ₩201,614 | ₩201,868 | -1.59% | 39.4만 |
|---|
| 2026.08.10 | ₩198,525 | ₩207,418 | ₩196,265 | ₩206,937 | +4.24% | 43.4만 |
|---|
| 2026.08.07 | ₩199,916 | ₩206,710 | ₩198,325 | ₩199,689 | -0.11% | 54.8만 |
|---|
| 2026.08.06 | ₩190,167 | ₩205,827 | ₩183,788 | ₩199,515 | +4.92% | 90.6만 |
|---|
| 2026.08.05 | ₩182,611 | ₩189,779 | ₩175,323 | ₩187,599 | +2.73% | 80.6만 |
|---|
| 2026.08.04 | ₩176,205 | ₩188,562 | ₩176,112 | ₩183,561 | +4.17% | 90.2만 |
|---|
| 2026.08.03 | ₩174,520 | ₩181,006 | ₩174,520 | ₩176,085 | +0.90% | 73.1만 |
|---|
| 2026.07.31 | ₩171,271 | ₩174,734 | ₩168,783 | ₩172,421 | +0.67% | 39.6만 |
|---|
| 2026.07.30 | ₩170,495 | ₩175,149 | ₩167,432 | ₩170,869 | +0.22% | 45.5만 |
|---|
| 2026.07.29 | ₩165,801 | ₩174,547 | ₩165,801 | ₩170,401 | +2.77% | 53.8만 |
|---|
| 2026.07.28 | ₩166,002 | ₩169,465 | ₩163,260 | ₩166,898 | +0.54% | 29.3만 |
|---|
| 2026.07.27 | ₩159,649 | ₩164,744 | ₩159,248 | ₩164,397 | +2.97% | 47.8만 |
|---|
| 2026.07.24 | ₩156,386 | ₩160,064 | ₩153,431 | ₩157,336 | +0.61% | 20.6만 |
|---|
| 2026.07.23 | ₩156,145 | ₩158,833 | ₩153,885 | ₩154,674 | -0.94% | 18.7만 |
|---|
| 2026.07.22 | ₩155,611 | ₩157,964 | ₩154,795 | ₩157,630 | +1.30% | 19.6만 |
|---|
| 2026.07.21 | ₩153,056 | ₩156,186 | ₩152,976 | ₩155,316 | +1.48% | 24.7만 |
|---|
| 2026.07.20 | ₩153,939 | ₩154,567 | ₩149,071 | ₩152,709 | -0.80% | 60.7만 |
|---|
| 2026.07.17 | ₩150,863 | ₩156,252 | ₩150,435 | ₩154,233 | +2.23% | 42.7만 |
|---|
| 2026.07.16 | ₩152,923 | ₩157,296 | ₩152,789 | ₩154,688 | +1.15% | 45.9만 |
|---|
| 2026.07.15 | ₩162,270 | ₩164,423 | ₩151,037 | ₩153,324 | -5.51% | 28.9만 |
|---|
| 2026.07.14 | ₩161,842 | ₩162,819 | ₩158,767 | ₩160,171 | -1.03% | 34.3만 |
|---|
| 2026.07.13 | ₩160,920 | ₩163,447 | ₩159,917 | ₩162,284 | +0.85% | 19.8만 |
|---|
| 2026.07.10 | ₩158,379 | ₩161,816 | ₩158,151 | ₩160,224 | +1.17% | 18.4만 |
|---|
| 2026.07.09 | ₩150,489 | ₩158,900 | ₩148,349 | ₩157,897 | +4.92% | 34.9만 |
|---|
| 2026.07.08 | ₩147,961 | ₩151,906 | ₩147,319 | ₩150,489 | +1.71% | 36.4만 |
|---|
| 2026.07.07 | ₩149,579 | ₩151,973 | ₩148,443 | ₩149,967 | +0.26% | 35.5만 |
|---|
| 2026.07.06 | ₩152,321 | ₩155,129 | ₩148,750 | ₩149,392 | -1.92% | 41.4만 |
|---|
| 2026.07.02 | ₩159,489 | ₩161,160 | ₩147,399 | ₩151,572 | -4.96% | 62.3만 |
|---|
| 2026.07.01 | ₩163,287 | ₩167,165 | ₩159,382 | ₩160,224 | -1.88% | 39.6만 |
|---|
| 2026.06.30 | ₩159,195 | ₩164,129 | ₩155,744 | ₩162,886 | +2.32% | 48.7만 |
|---|
| 2026.06.29 | ₩159,703 | ₩163,634 | ₩158,513 | ₩161,027 | +0.83% | 61.8만 |
|---|
| 2026.06.26 | ₩150,382 | ₩161,067 | ₩150,382 | ₩159,796 | +6.26% | 131.3만 |
|---|
| 2026.06.25 | ₩152,682 | ₩157,055 | ₩150,114 | ₩152,321 | -0.24% | 29.9만 |
|---|
| 2026.06.24 | ₩147,453 | ₩152,722 | ₩147,239 | ₩151,518 | +2.76% | 37.6만 |
|---|
| 2026.06.23 | ₩142,170 | ₩149,084 | ₩142,037 | ₩147,814 | +3.97% | 44만 |
|---|
| 2026.06.22 | ₩143,374 | ₩146,664 | ₩140,820 | ₩141,876 | -1.04% | 58만 |
|---|
| 2026.06.18 | ₩143,227 | ₩145,701 | ₩137,316 | ₩145,019 | +1.25% | 79.1만 |
|---|
| 2026.06.17 | ₩146,062 | ₩146,477 | ₩141,154 | ₩143,040 | -2.07% | 40.4만 |
|---|
| 2026.06.16 | ₩148,897 | ₩152,923 | ₩144,377 | ₩146,062 | -1.90% | 41.7만 |
|---|
| 2026.06.15 | ₩149,098 | ₩152,093 | ₩147,654 | ₩148,188 | -0.61% | 35.6만 |
|---|
| 2026.06.12 | ₩147,774 | ₩150,034 | ₩145,006 | ₩148,509 | +0.50% | 25만 |
|---|
| 2026.06.11 | ₩145,648 | ₩148,723 | ₩143,173 | ₩147,881 | +1.53% | 30.7만 |
|---|
| 2026.06.10 | ₩145,367 | ₩150,850 | ₩141,823 | ₩145,875 | +0.35% | 35.2만 |
|---|
| 2026.06.09 | ₩147,399 | ₩150,235 | ₩141,208 | ₩146,838 | -0.38% | 35.5만 |
|---|
| 2026.06.08 | ₩148,536 | ₩151,211 | ₩147,119 | ₩147,292 | -0.84% | 43.1만 |
|---|
| 2026.06.05 | ₩158,914 | ₩160,492 | ₩147,466 | ₩148,536 | -6.53% | 53.3만 |
|---|
| 2026.06.04 | ₩155,062 | ₩161,388 | ₩153,030 | ₩158,914 | +2.48% | 78.9만 |
|---|
| 2026.06.03 | ₩157,162 | ₩158,432 | ₩146,410 | ₩154,594 | -1.63% | 74.6만 |
|---|
| 2026.06.02 | ₩157,255 | ₩164,664 | ₩154,180 | ₩160,077 | +1.79% | 78.3만 |
|---|
| 2026.06.01 | ₩143,414 | ₩158,285 | ₩143,160 | ₩157,496 | +9.82% | 68.9만 |
|---|
| 2026.05.29 | ₩138,479 | ₩144,859 | ₩138,479 | ₩142,264 | +2.73% | 79.7만 |
|---|
| 2026.05.28 | ₩137,477 | ₩139,469 | ₩136,126 | ₩138,252 | +0.56% | 27.1만 |
|---|
| 2026.05.27 | ₩137,410 | ₩139,803 | ₩135,190 | ₩137,517 | +0.08% | 65.7만 |
|---|
| 2026.05.26 | ₩130,696 | ₩136,340 | ₩129,974 | ₩133,866 | +2.43% | 46.9만 |
|---|
| 2026.05.22 | ₩125,374 | ₩131,031 | ₩125,374 | ₩130,696 | +4.25% | 36.9만 |
|---|
| 2026.05.21 | ₩121,429 | ₩125,561 | ₩119,008 | ₩125,133 | +3.05% | 43.5만 |
|---|
| 2026.05.20 | ₩117,791 | ₩123,515 | ₩115,223 | ₩123,274 | +4.65% | 42.8만 |
|---|
| 2026.05.19 | ₩121,148 | ₩122,044 | ₩117,524 | ₩118,420 | -2.25% | 43.1만 |
|---|
| 2026.05.18 | ₩118,767 | ₩123,461 | ₩118,045 | ₩121,148 | +2.00% | 38.3만 |
|---|
| 2026.05.15 | ₩118,446 | ₩120,961 | ₩115,330 | ₩118,888 | +0.37% | 44.9만 |
|---|
| 2026.05.14 | ₩118,955 | ₩120,907 | ₩116,588 | ₩119,490 | +0.45% | 58.8만 |
|---|
| 2026.05.13 | ₩116,454 | ₩117,122 | ₩111,894 | ₩116,775 | +0.28% | 57.6만 |
|---|
| 2026.05.12 | ₩119,543 | ₩121,295 | ₩114,274 | ₩116,374 | -2.65% | 52.1만 |
|---|
| 2026.05.11 | ₩112,215 | ₩118,741 | ₩111,853 | ₩117,992 | +5.15% | 143만 |
|---|
| 2026.05.08 | ₩96,234 | ₩112,388 | ₩93,439 | ₩112,054 | +16.44% | 131.6만 |
|---|
| 2026.05.07 | ₩99,925 | ₩103,923 | ₩92,743 | ₩94,107 | -5.82% | 134.8만 |
|---|
| 2026.05.06 | ₩95,471 | ₩95,886 | ₩88,022 | ₩92,288 | -3.33% | 152.2만 |
|---|
| 2026.05.05 | ₩94,669 | ₩95,685 | ₩93,933 | ₩95,404 | +0.78% | 34.9만 |
|---|
| 2026.05.04 | ₩97,130 | ₩97,945 | ₩93,586 | ₩94,254 | -2.96% | 36.8만 |
|---|
| 2026.05.01 | ₩98,962 | ₩101,182 | ₩95,979 | ₩97,317 | -1.66% | 49.9만 |
|---|
| 2026.04.30 | ₩98,039 | ₩99,029 | ₩95,618 | ₩97,491 | -0.56% | 63.2만 |
|---|
| 2026.04.29 | ₩98,173 | ₩98,520 | ₩92,569 | ₩98,413 | +0.25% | 119.5만 |
|---|
| 2026.04.28 | ₩98,988 | ₩101,783 | ₩96,006 | ₩98,935 | -0.05% | 51.7만 |
|---|
| 2026.04.27 | ₩97,705 | ₩99,323 | ₩97,330 | ₩98,186 | +0.49% | 37만 |
|---|
| 2026.04.24 | ₩98,333 | ₩98,333 | ₩96,300 | ₩97,932 | -0.41% | 31.9만 |
|---|
| 2026.04.23 | ₩102,679 | ₩103,856 | ₩92,904 | ₩98,079 | -4.48% | 43.2만 |
|---|
| 2026.04.22 | ₩103,375 | ₩104,940 | ₩101,944 | ₩103,000 | -0.36% | 18.8만 |
|---|
| 2026.04.21 | ₩102,251 | ₩105,515 | ₩101,877 | ₩102,733 | +0.47% | 23.1만 |
|---|
| 2026.04.20 | ₩100,994 | ₩103,923 | ₩100,994 | ₩102,251 | +1.24% | 24.1만 |
|---|
| 2026.04.17 | ₩103,923 | ₩105,153 | ₩100,968 | ₩102,211 | -1.65% | 31.1만 |
|---|
| 2026.04.16 | ₩100,286 | ₩102,920 | ₩99,470 | ₩101,021 | +0.73% | 30.1만 |
|---|
| 2026.04.15 | ₩98,734 | ₩100,700 | ₩97,825 | ₩100,486 | +1.77% | 30.1만 |
|---|
| 2026.04.14 | ₩99,884 | ₩100,941 | ₩98,494 | ₩98,667 | -1.22% | 30.5만 |
|---|
| 2026.04.13 | ₩91,406 | ₩99,256 | ₩91,178 | ₩98,788 | +8.08% | 50.9만 |
|---|
| 2026.04.10 | ₩93,479 | ₩94,589 | ₩90,844 | ₩91,994 | -1.59% | 22만 |
|---|
| 2026.04.09 | ₩95,538 | ₩95,538 | ₩92,195 | ₩93,479 | -2.16% | 28.6만 |
|---|
| 2026.04.08 | ₩99,095 | ₩100,045 | ₩95,190 | ₩96,407 | -2.71% | 37.9만 |
|---|
| 2026.04.07 | ₩92,128 | ₩95,190 | ₩91,406 | ₩94,468 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩89,868 | ₩92,556 | ₩89,547 | ₩92,141 | +2.53% | 38.2만 |
|---|
| 2026.04.02 | ₩88,611 | ₩91,526 | ₩86,150 | ₩89,667 | +1.19% | 46.6만 |
|---|
| 2026.04.01 | ₩89,774 | ₩92,275 | ₩88,771 | ₩89,908 | +0.15% | 29.1만 |
|---|
| 2026.03.31 | ₩87,461 | ₩90,470 | ₩85,602 | ₩89,614 | +2.46% | 43.1만 |
|---|
| 2026.03.30 | ₩88,022 | ₩89,159 | ₩85,080 | ₩86,164 | -2.11% | 39.4만 |
|---|
| 2026.03.27 | ₩92,061 | ₩93,358 | ₩87,942 | ₩88,022 | -4.39% | 37.8만 |
|---|
| 2026.03.26 | ₩85,709 | ₩93,786 | ₩85,669 | ₩93,666 | +9.28% | 74.6만 |
|---|
| 2026.03.25 | ₩89,453 | ₩90,483 | ₩86,484 | ₩86,805 | -2.96% | 50.8만 |
|---|
| 2026.03.24 | ₩93,612 | ₩94,936 | ₩88,129 | ₩88,290 | -5.69% | 63.6만 |
|---|
| 2026.03.23 | ₩97,878 | ₩98,694 | ₩94,950 | ₩95,110 | -2.83% | 37.2만 |
|---|
| 2026.03.20 | ₩98,614 | ₩98,614 | ₩94,040 | ₩94,562 | -4.11% | 80.9만 |
|---|
| 2026.03.19 | ₩97,063 | ₩100,526 | ₩97,063 | ₩98,467 | +1.45% | 47.4만 |
|---|
| 2026.03.18 | ₩105,648 | ₩106,210 | ₩97,999 | ₩98,454 | -6.81% | 69.2만 |
|---|
| 2026.03.17 | ₩110,195 | ₩112,749 | ₩106,531 | ₩106,544 | -3.31% | 28.2만 |
|---|
| 2026.03.16 | ₩109,500 | ₩111,345 | ₩108,604 | ₩108,858 | -0.59% | 32.6만 |
|---|
| 2026.03.13 | ₩109,781 | ₩111,158 | ₩107,587 | ₩108,136 | -1.50% | 37.2만 |
|---|
| 2026.03.12 | ₩110,035 | ₩112,067 | ₩108,524 | ₩109,259 | -0.70% | 46.9만 |
|---|
| 2026.03.11 | ₩108,055 | ₩111,452 | ₩108,055 | ₩110,864 | +2.60% | 28.2만 |
|---|
| 2026.03.10 | ₩110,797 | ₩111,439 | ₩106,223 | ₩108,510 | -2.06% | 38.5만 |
|---|
| 2026.03.09 | ₩111,639 | ₩113,378 | ₩108,323 | ₩111,907 | +0.24% | 39.5만 |
|---|
| 2026.03.06 | ₩114,154 | ₩115,411 | ₩111,760 | ₩113,659 | -0.43% | 40.6만 |
|---|
| 2026.03.05 | ₩115,865 | ₩118,166 | ₩115,357 | ₩116,106 | +0.21% | 35.3만 |
|---|
| 2026.03.04 | ₩115,424 | ₩117,122 | ₩113,017 | ₩116,547 | +0.97% | 36.1만 |
|---|
| 2026.03.03 | ₩111,787 | ₩115,745 | ₩110,316 | ₩115,304 | +3.15% | 43.5만 |
|---|
| 2026.03.02 | ₩110,663 | ₩114,836 | ₩110,516 | ₩113,672 | +2.72% | 38.6만 |
|---|
| 2026.02.27 | ₩111,626 | ₩113,204 | ₩108,323 | ₩111,746 | +0.11% | 49만 |
|---|
| 2026.02.26 | ₩111,131 | ₩113,632 | ₩110,998 | ₩113,084 | +1.76% | 36.6만 |
|---|
| 2026.02.25 | ₩112,308 | ₩113,177 | ₩107,587 | ₩109,567 | -2.44% | 36.8만 |
|---|
| 2026.02.24 | ₩111,278 | ₩114,996 | ₩110,436 | ₩111,024 | -0.23% | 31.2만 |
|---|
| 2026.02.23 | ₩114,341 | ₩117,136 | ₩110,556 | ₩110,957 | -2.96% | 52.7만 |
|---|
| 2026.02.20 | ₩112,348 | ₩117,992 | ₩112,348 | ₩114,341 | +1.77% | 49.8만 |
|---|
| 2026.02.19 | ₩110,636 | ₩112,602 | ₩107,748 | ₩112,228 | +1.44% | 40.7만 |
|---|
| 2026.02.18 | ₩110,449 | ₩112,683 | ₩109,513 | ₩110,904 | +0.41% | 29.5만 |
|---|
| 2026.02.17 | ₩113,565 | ₩115,384 | ₩110,864 | ₩110,998 | -2.26% | 27.2만 |
|---|
| 2026.02.13 | ₩114,622 | ₩115,758 | ₩113,405 | ₩113,819 | -0.70% | 27.7만 |
|---|
| 2026.02.12 | ₩120,546 | ₩121,402 | ₩112,482 | ₩113,324 | -5.99% | 43.1만 |
|---|
| 2026.02.11 | ₩126,203 | ₩126,992 | ₩118,687 | ₩120,412 | -4.59% | 38.1만 |
|---|
| 2026.02.10 | ₩124,224 | ₩128,356 | ₩124,090 | ₩126,069 | +1.49% | 41.5만 |
|---|
| 2026.02.09 | ₩119,222 | ₩124,464 | ₩118,487 | ₩123,395 | +3.50% | 43.8만 |
|---|
| 2026.02.06 | ₩110,035 | ₩120,600 | ₩110,035 | ₩119,209 | +8.34% | 72.1만 |
|---|
| 2026.02.05 | ₩107,066 | ₩114,662 | ₩104,324 | ₩110,035 | +2.77% | 62.2만 |
|---|
| 2026.02.04 | ₩106,758 | ₩111,105 | ₩105,194 | ₩109,192 | +2.28% | 64.5만 |
|---|
| 2026.02.03 | ₩112,268 | ₩112,723 | ₩104,779 | ₩105,729 | -5.82% | 64.9만 |
|---|
| 2026.02.02 | ₩111,105 | ₩114,675 | ₩109,700 | ₩113,097 | +1.79% | 44.7만 |
|---|
| 2026.01.30 | ₩109,647 | ₩112,455 | ₩108,671 | ₩112,362 | +2.48% | 51.5만 |
|---|
| 2026.01.29 | ₩113,004 | ₩113,084 | ₩108,590 | ₩110,275 | -2.41% | 61만 |
|---|
| 2026.01.28 | ₩113,084 | ₩114,689 | ₩112,201 | ₩112,589 | -0.44% | 58.4만 |
|---|
| 2026.01.27 | ₩110,864 | ₩112,188 | ₩109,941 | ₩112,094 | +1.11% | 29.9만 |
|---|
| 2026.01.26 | ₩110,396 | ₩111,867 | ₩110,035 | ₩111,345 | +0.86% | 48.9만 |
|---|
| 2026.01.23 | ₩110,275 | ₩110,543 | ₩107,601 | ₩110,463 | +0.17% | 25만 |
|---|
| 2026.01.22 | ₩109,527 | ₩111,492 | ₩109,045 | ₩110,449 | +0.84% | 38.6만 |
|---|
| 2026.01.21 | ₩106,852 | ₩111,185 | ₩106,558 | ₩108,470 | +1.51% | 28.5만 |
|---|
| 2026.01.20 | ₩109,406 | ₩110,048 | ₩105,742 | ₩106,411 | -2.74% | 38.1만 |
|---|
| 2026.01.16 | ₩112,335 | ₩113,298 | ₩111,412 | ₩111,706 | -0.56% | 25.1만 |
|---|
| 2026.01.15 | ₩112,174 | ₩115,010 | ₩112,174 | ₩113,525 | +1.20% | 28.7만 |
|---|
| 2026.01.14 | ₩112,696 | ₩113,218 | ₩110,503 | ₩111,960 | -0.65% | 39.9만 |
|---|
| 2026.01.13 | ₩114,421 | ₩115,330 | ₩112,509 | ₩112,656 | -1.54% | 28.6만 |
|---|
| 2026.01.12 | ₩113,886 | ₩115,772 | ₩113,311 | ₩114,421 | +0.47% | 30.8만 |
|---|
| 2026.01.09 | ₩116,802 | ₩117,805 | ₩113,405 | ₩114,715 | -1.79% | 34.9만 |
|---|
| 2026.01.08 | ₩113,806 | ₩117,791 | ₩113,686 | ₩116,975 | +2.78% | 47.7만 |
|---|
| 2026.01.07 | ₩117,671 | ₩117,764 | ₩113,886 | ₩114,541 | -2.66% | 52.5만 |
|---|
| 2026.01.06 | ₩114,140 | ₩117,671 | ₩113,672 | ₩117,537 | +2.98% | 41.3만 |
|---|
| 2026.01.05 | ₩112,201 | ₩115,665 | ₩112,201 | ₩114,755 | +2.28% | 50.5만 |
|---|
| 2026.01.02 | ₩111,051 | ₩113,940 | ₩110,797 | ₩112,281 | +1.11% | 41.8만 |
|---|
| 2025.12.31 | ₩110,730 | ₩111,506 | ₩108,925 | ₩108,951 | -1.61% | 28.8만 |
|---|
| 2025.12.30 | ₩111,586 | ₩113,244 | ₩110,182 | ₩110,917 | -0.60% | 26만 |
|---|
| 2025.12.29 | ₩111,372 | ₩112,830 | ₩110,088 | ₩111,880 | +0.46% | 38.5만 |
|---|
| 2025.12.26 | ₩108,791 | ₩111,787 | ₩107,841 | ₩111,639 | +2.62% | 27.3만 |
|---|
| 2025.12.24 | ₩107,601 | ₩109,219 | ₩106,357 | ₩108,336 | +0.68% | 15.7만 |
|---|
| 2025.12.23 | ₩106,076 | ₩107,734 | ₩105,528 | ₩107,654 | +1.49% | 42.7만 |
|---|
| 2025.12.22 | ₩105,568 | ₩108,911 | ₩105,528 | ₩106,678 | +1.05% | 38.5만 |
|---|
| 2025.12.19 | ₩104,110 | ₩106,317 | ₩104,110 | ₩106,023 | +1.84% | 80.9만 |
|---|
| 2025.12.18 | ₩107,641 | ₩108,818 | ₩103,107 | ₩104,110 | -3.28% | 47.8만 |
|---|
| 2025.12.17 | ₩106,197 | ₩110,142 | ₩105,769 | ₩107,347 | +1.08% | 54.8만 |
|---|
| 2025.12.16 | ₩106,732 | ₩107,561 | ₩104,806 | ₩106,477 | -0.24% | 43만 |
|---|
| 2025.12.15 | ₩107,788 | ₩108,898 | ₩104,338 | ₩106,237 | -1.44% | 42만 |
|---|
| 2025.12.12 | ₩114,368 | ₩114,568 | ₩110,570 | ₩110,850 | -3.08% | 47.2만 |
|---|
| 2025.12.11 | ₩115,010 | ₩116,440 | ₩113,846 | ₩114,194 | -0.71% | 40.7만 |
|---|
| 2025.12.10 | ₩113,538 | ₩116,427 | ₩112,723 | ₩115,010 | +1.30% | 47.3만 |
|---|
| 2025.12.09 | ₩111,492 | ₩114,501 | ₩111,439 | ₩113,592 | +1.88% | 48.9만 |
|---|
| 2025.12.08 | ₩114,675 | ₩115,210 | ₩111,720 | ₩112,054 | -2.29% | 36.3만 |
|---|
| 2025.12.05 | ₩114,261 | ₩115,598 | ₩113,672 | ₩115,090 | +0.73% | 36.6만 |
|---|
| 2025.12.04 | ₩118,674 | ₩119,128 | ₩114,983 | ₩115,010 | -3.09% | 30.3만 |
|---|
| 2025.12.03 | ₩119,490 | ₩120,640 | ₩118,366 | ₩118,607 | -0.74% | 27.7만 |
|---|
| 2025.12.02 | ₩117,564 | ₩120,867 | ₩116,521 | ₩119,209 | +1.40% | 48.4만 |
|---|
| 2025.12.01 | ₩114,528 | ₩117,938 | ₩114,341 | ₩115,785 | +1.10% | 45.9만 |
|---|
| 2025.11.28 | ₩115,625 | ₩116,481 | ₩113,806 | ₩115,772 | +0.13% | 19.8만 |
|---|
| 2025.11.26 | ₩114,475 | ₩116,775 | ₩113,900 | ₩116,039 | +1.37% | 63.3만 |
|---|
| 2025.11.25 | ₩112,950 | ₩115,692 | ₩112,161 | ₩113,966 | +0.90% | 40.8만 |
|---|
| 2025.11.24 | ₩113,191 | ₩114,876 | ₩110,102 | ₩112,081 | -0.98% | 72.7만 |
|---|
| 2025.11.21 | ₩109,714 | ₩113,739 | ₩109,714 | ₩112,402 | +2.45% | 86.1만 |
|---|
| 2025.11.20 | ₩113,632 | ₩114,862 | ₩109,112 | ₩109,874 | -3.31% | 30.7만 |
|---|
| 2025.11.19 | ₩116,975 | ₩118,393 | ₩111,573 | ₩112,001 | -4.25% | 71.5만 |
|---|
| 2025.11.18 | ₩118,339 | ₩118,754 | ₩116,949 | ₩117,698 | -0.54% | 64.1만 |
|---|
| 2025.11.17 | ₩120,198 | ₩121,335 | ₩117,189 | ₩118,473 | -1.44% | 32.8만 |
|---|
| 2025.11.14 | ₩119,810 | ₩122,886 | ₩118,500 | ₩120,439 | +0.52% | 26.9만 |
|---|
| 2025.11.13 | ₩122,178 | ₩123,555 | ₩120,145 | ₩121,014 | -0.95% | 35만 |
|---|
| 2025.11.12 | ₩120,225 | ₩124,130 | ₩120,225 | ₩122,565 | +1.95% | 46.9만 |
|---|
| 2025.11.11 | ₩122,819 | ₩122,819 | ₩119,784 | ₩120,051 | -2.25% | 28.2만 |
|---|
| 2025.11.10 | ₩122,298 | ₩123,461 | ₩119,971 | ₩122,285 | -0.01% | 24.1만 |
|---|
| 2025.11.07 | ₩122,632 | ₩125,681 | ₩119,690 | ₩121,977 | -0.53% | 47.5만 |
|---|
| 2025.11.06 | ₩126,390 | ₩126,390 | ₩121,522 | ₩122,418 | -3.14% | 34.4만 |
|---|
| 2025.11.05 | ₩126,671 | ₩127,834 | ₩124,812 | ₩127,019 | +0.27% | 49.1만 |
|---|
| 2025.11.04 | ₩130,589 | ₩130,924 | ₩125,762 | ₩127,019 | -2.73% | 43.7만 |
|---|
| 2025.11.03 | ₩132,569 | ₩133,558 | ₩129,680 | ₩130,990 | -1.19% | 67.5만 |
|---|
| 2025.10.31 | ₩133,264 | ₩135,002 | ₩131,017 | ₩133,732 | +0.35% | 88.4만 |
|---|
| 2025.10.30 | ₩138,800 | ₩140,673 | ₩130,121 | ₩133,264 | -3.99% | 89.9만 |
|---|
| 2025.10.29 | ₩140,499 | ₩141,020 | ₩137,356 | ₩138,640 | -1.32% | 54.5만 |
|---|
| 2025.10.28 | ₩142,331 | ₩142,331 | ₩139,416 | ₩140,419 | -1.34% | 36.9만 |
|---|
| 2025.10.27 | ₩145,902 | ₩146,383 | ₩140,900 | ₩143,013 | -1.98% | 42만 |
|---|
| 2025.10.24 | ₩145,768 | ₩146,971 | ₩144,484 | ₩145,701 | -0.05% | 55.4만 |
|---|
| 2025.10.23 | ₩145,661 | ₩147,292 | ₩143,254 | ₩144,698 | -0.66% | 62.6만 |
|---|
| 2025.10.22 | ₩145,460 | ₩148,697 | ₩144,631 | ₩145,875 | +0.29% | 105.7만 |
|---|
| 2025.10.21 | ₩146,156 | ₩149,165 | ₩145,728 | ₩146,236 | +0.05% | 20.5만 |
|---|
| 2025.10.20 | ₩147,185 | ₩147,667 | ₩144,872 | ₩146,396 | -0.54% | 21.7만 |
|---|
| 2025.10.17 | ₩145,554 | ₩146,664 | ₩143,307 | ₩144,578 | -0.67% | 16.8만 |
|---|
| 2025.10.16 | ₩144,431 | ₩148,188 | ₩144,029 | ₩145,447 | +0.70% | 39.2만 |
|---|
| 2025.10.15 | ₩144,912 | ₩147,038 | ₩144,337 | ₩144,497 | -0.29% | 18.7만 |
|---|
| 2025.10.14 | ₩141,515 | ₩145,835 | ₩141,515 | ₩143,989 | +1.75% | 19.4만 |
|---|
| 2025.10.13 | ₩143,789 | ₩144,163 | ₩142,050 | ₩142,786 | -0.70% | 19.4만 |
|---|
| 2025.10.10 | ₩145,634 | ₩146,169 | ₩141,462 | ₩142,532 | -2.13% | 27.2만 |
|---|