시장 데이터를 불러오는 중
전체 종목
암스트롱 월드 인더스트리스 과거 주가
Armstrong World Industries Inc Common Stock · AWI · NYSE
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Armstrong World Industries Inc Common Stock · AWI · NYSE
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩218,940 | ₩218,940 | ₩216,069 | ₩216,163 | -1.27% | 29.7만 |
| 2026.10.08 | ₩213,519 | ₩218,900 | ₩213,519 | ₩217,805 | +2.01% | 32만 |
| 2026.10.07 | ₩217,058 | ₩219,221 | ₩215,535 | ₩216,764 | -0.14% | 41.1만 |
| 2026.10.06 | ₩219,942 | ₩222,279 | ₩218,874 | ₩220,169 | +0.10% | 39.9만 |
| 2026.10.05 | ₩217,044 | ₩221,104 | ₩215,749 | ₩218,299 | +0.58% | 34.9만 |
| 2026.10.02 | ₩220,222 | ₩220,890 | ₩217,779 | ₩217,832 | -1.09% | 32.6만 |
| 2026.10.01 | ₩215,816 | ₩218,086 | ₩213,265 | ₩217,244 | +0.66% | 25.5만 |
| 2026.09.30 | ₩218,740 | ₩218,820 | ₩216,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,243 |
| -1.14% |
| 28.4만 |
| 2026.09.29 | ₩219,875 | ₩221,651 | ₩216,457 | ₩217,792 | -0.95% | 22.7만 |
|---|
| 2026.09.28 | ₩216,310 | ₩220,596 | ₩215,415 | ₩220,009 | +1.71% | 40.1만 |
|---|
| 2026.09.25 | ₩216,590 | ₩219,475 | ₩214,961 | ₩217,418 | +0.38% | 27만 |
|---|
| 2026.09.24 | ₩218,794 | ₩220,289 | ₩214,133 | ₩216,510 | -1.04% | 29.3만 |
|---|
| 2026.09.23 | ₩216,897 | ₩222,680 | ₩216,336 | ₩218,967 | +0.95% | 34.3만 |
|---|
| 2026.09.22 | ₩221,171 | ₩221,438 | ₩216,123 | ₩218,754 | -1.09% | 33만 |
|---|
| 2026.09.21 | ₩216,336 | ₩217,258 | ₩213,906 | ₩216,176 | -0.07% | 34.2만 |
|---|
| 2026.09.18 | ₩212,851 | ₩214,213 | ₩210,648 | ₩213,172 | +0.15% | 93.4만 |
|---|
| 2026.09.17 | ₩214,667 | ₩217,685 | ₩211,262 | ₩213,519 | -0.53% | 32.3만 |
|---|
| 2026.09.16 | ₩215,522 | ₩215,522 | ₩209,953 | ₩210,888 | -2.15% | 40만 |
|---|
| 2026.09.15 | ₩214,240 | ₩214,240 | ₩209,539 | ₩213,786 | -0.21% | 33.8만 |
|---|
| 2026.09.14 | ₩215,762 | ₩218,486 | ₩213,786 | ₩213,973 | -0.83% | 30.2만 |
|---|
| 2026.09.11 | ₩219,368 | ₩220,623 | ₩216,577 | ₩218,834 | -0.24% | 30.7만 |
|---|
| 2026.09.10 | ₩222,453 | ₩222,786 | ₩215,135 | ₩217,311 | -2.31% | 39.4만 |
|---|
| 2026.09.09 | ₩226,218 | ₩228,996 | ₩222,239 | ₩223,294 | -1.29% | 27.4만 |
|---|
| 2026.09.08 | ₩230,585 | ₩230,585 | ₩227,447 | ₩227,567 | -1.31% | 29만 |
|---|
| 2026.09.04 | ₩227,046 | ₩231,680 | ₩226,873 | ₩231,467 | +1.95% | 44.2만 |
|---|
| 2026.09.03 | ₩228,569 | ₩231,146 | ₩223,908 | ₩228,141 | -0.19% | 50.6만 |
|---|
| 2026.09.02 | ₩225,724 | ₩228,889 | ₩222,706 | ₩225,831 | +0.05% | 31.2만 |
|---|
| 2026.09.01 | ₩229,183 | ₩231,667 | ₩224,028 | ₩225,604 | -1.56% | 38.9만 |
|---|
| 2026.08.31 | ₩232,201 | ₩233,016 | ₩230,078 | ₩230,465 | -0.75% | 30.2만 |
|---|
| 2026.08.28 | ₩234,859 | ₩236,822 | ₩231,694 | ₩233,817 | -0.44% | 22.6만 |
|---|
| 2026.08.27 | ₩236,207 | ₩242,096 | ₩234,351 | ₩234,431 | -0.75% | 25.5만 |
|---|
| 2026.08.26 | ₩241,162 | ₩242,951 | ₩237,409 | ₩237,409 | -1.56% | 33.3만 |
|---|
| 2026.08.25 | ₩241,602 | ₩242,096 | ₩239,038 | ₩240,120 | -0.61% | 30.7만 |
|---|
| 2026.08.24 | ₩239,199 | ₩241,682 | ₩236,969 | ₩238,037 | -0.49% | 37.7만 |
|---|
| 2026.08.21 | ₩238,584 | ₩240,200 | ₩236,328 | ₩238,424 | -0.07% | 33.6만 |
|---|
| 2026.08.20 | ₩235,299 | ₩239,920 | ₩234,965 | ₩237,850 | +1.08% | 42.8만 |
|---|
| 2026.08.19 | ₩238,851 | ₩241,602 | ₩238,104 | ₩238,504 | -0.15% | 24.1만 |
|---|
| 2026.08.18 | ₩240,000 | ₩240,000 | ₩235,687 | ₩236,568 | -1.43% | 25.9만 |
|---|
| 2026.08.17 | ₩242,310 | ₩243,205 | ₩238,344 | ₩239,265 | -1.26% | 24.9만 |
|---|
| 2026.08.14 | ₩241,829 | ₩243,405 | ₩240,908 | ₩243,312 | +0.61% | 19.2만 |
|---|
| 2026.08.13 | ₩246,984 | ₩247,665 | ₩242,497 | ₩242,617 | -1.77% | 33만 |
|---|
| 2026.08.12 | ₩248,787 | ₩249,241 | ₩241,910 | ₩244,994 | -1.52% | 40.8만 |
|---|
| 2026.08.11 | ₩245,969 | ₩249,962 | ₩245,969 | ₩249,321 | +1.36% | 37.1만 |
|---|
| 2026.08.10 | ₩247,158 | ₩247,158 | ₩242,898 | ₩244,847 | -0.93% | 29만 |
|---|
| 2026.08.07 | ₩245,609 | ₩251,484 | ₩245,609 | ₩247,745 | +0.87% | 50.6만 |
|---|
| 2026.08.06 | ₩247,598 | ₩249,294 | ₩245,208 | ₩245,675 | -0.78% | 36.5만 |
|---|
| 2026.08.05 | ₩245,635 | ₩248,747 | ₩245,569 | ₩248,493 | +1.16% | 45.7만 |
|---|
| 2026.08.04 | ₩239,038 | ₩245,408 | ₩239,038 | ₩244,674 | +2.36% | 54.9만 |
|---|
| 2026.08.03 | ₩236,514 | ₩240,774 | ₩236,261 | ₩239,653 | +1.33% | 65.1만 |
|---|
| 2026.07.31 | ₩231,453 | ₩233,563 | ₩230,332 | ₩233,243 | +0.77% | 58.8만 |
|---|
| 2026.07.30 | ₩232,001 | ₩233,496 | ₩227,487 | ₩232,855 | +0.37% | 45.3만 |
|---|
| 2026.07.29 | ₩234,111 | ₩238,918 | ₩228,609 | ₩233,002 | -0.47% | 74.9만 |
|---|
| 2026.07.28 | ₩227,380 | ₩251,845 | ₩227,180 | ₩238,571 | +4.92% | 191.8만 |
|---|
| 2026.07.27 | ₩216,630 | ₩223,040 | ₩216,390 | ₩220,636 | +1.85% | 97.3만 |
|---|
| 2026.07.24 | ₩211,075 | ₩216,523 | ₩211,075 | ₩214,614 | +1.68% | 43.5만 |
|---|
| 2026.07.23 | ₩209,125 | ₩212,023 | ₩207,803 | ₩211,062 | +0.93% | 59.2만 |
|---|
| 2026.07.22 | ₩207,536 | ₩210,875 | ₩205,279 | ₩210,033 | +1.20% | 60.1만 |
|---|
| 2026.07.21 | ₩203,490 | ₩204,705 | ₩201,700 | ₩202,221 | -0.62% | 51.1만 |
|---|
| 2026.07.20 | ₩209,045 | ₩209,139 | ₩202,982 | ₩203,276 | -2.76% | 50.5만 |
|---|
| 2026.07.17 | ₩214,080 | ₩216,684 | ₩207,670 | ₩208,284 | -2.71% | 48.2만 |
|---|
| 2026.07.16 | ₩207,977 | ₩215,348 | ₩207,656 | ₩214,560 | +3.17% | 64.1만 |
|---|
| 2026.07.15 | ₩207,322 | ₩211,235 | ₩207,149 | ₩208,190 | +0.42% | 46.4만 |
|---|
| 2026.07.14 | ₩208,765 | ₩209,726 | ₩207,176 | ₩207,696 | -0.51% | 29.9만 |
|---|
| 2026.07.13 | ₩207,603 | ₩210,287 | ₩206,361 | ₩207,910 | +0.15% | 55.3만 |
|---|
| 2026.07.10 | ₩206,842 | ₩209,312 | ₩206,027 | ₩207,656 | +0.39% | 58.5만 |
|---|
| 2026.07.09 | ₩203,637 | ₩206,307 | ₩202,689 | ₩205,773 | +1.05% | 36.3만 |
|---|
| 2026.07.08 | ₩204,812 | ₩204,812 | ₩202,488 | ₩202,889 | -0.94% | 38만 |
|---|
| 2026.07.07 | ₩211,890 | ₩213,799 | ₩205,867 | ₩207,469 | -2.09% | 35.1만 |
|---|
| 2026.07.06 | ₩212,303 | ₩213,772 | ₩209,967 | ₩213,131 | +0.39% | 40.3만 |
|---|
| 2026.07.02 | ₩212,384 | ₩212,704 | ₩208,618 | ₩211,743 | -0.30% | 38만 |
|---|
| 2026.07.01 | ₩214,093 | ₩216,911 | ₩211,168 | ₩211,195 | -1.35% | 56.2만 |
|---|
| 2026.06.30 | ₩214,106 | ₩214,694 | ₩211,849 | ₩214,226 | +0.06% | 58만 |
|---|
| 2026.06.29 | ₩216,083 | ₩216,096 | ₩209,980 | ₩212,958 | -1.45% | 44.5만 |
|---|
| 2026.06.26 | ₩215,802 | ₩216,977 | ₩213,812 | ₩216,550 | +0.35% | 56.8만 |
|---|
| 2026.06.25 | ₩211,983 | ₩218,393 | ₩211,983 | ₩215,615 | +1.71% | 35.8만 |
|---|
| 2026.06.24 | ₩207,336 | ₩212,410 | ₩205,800 | ₩210,594 | +1.57% | 51.3만 |
|---|
| 2026.06.23 | ₩209,326 | ₩210,608 | ₩206,855 | ₩206,948 | -1.14% | 34.8만 |
|---|
| 2026.06.22 | ₩209,446 | ₩210,995 | ₩206,975 | ₩209,446 | 0.00% | 25.5만 |
|---|
| 2026.06.18 | ₩207,336 | ₩214,293 | ₩207,336 | ₩210,835 | +1.69% | 52.5만 |
|---|
| 2026.06.17 | ₩210,020 | ₩213,719 | ₩204,505 | ₩205,506 | -2.15% | 51.8만 |
|---|
| 2026.06.16 | ₩211,088 | ₩213,412 | ₩209,606 | ₩210,995 | -0.04% | 30.6만 |
|---|
| 2026.06.15 | ₩207,776 | ₩214,640 | ₩207,710 | ₩209,205 | +0.69% | 41.9만 |
|---|
| 2026.06.12 | ₩209,593 | ₩209,593 | ₩205,853 | ₩205,934 | -1.75% | 35.9만 |
|---|
| 2026.06.11 | ₩205,279 | ₩207,469 | ₩202,675 | ₩207,109 | +0.89% | 28.7만 |
|---|
| 2026.06.10 | ₩208,885 | ₩209,566 | ₩202,488 | ₩203,236 | -2.70% | 38.8만 |
|---|
| 2026.06.09 | ₩204,652 | ₩209,245 | ₩204,652 | ₩208,925 | +2.09% | 54.8만 |
|---|
| 2026.06.08 | ₩205,947 | ₩208,057 | ₩202,835 | ₩203,089 | -1.39% | 32.5만 |
|---|
| 2026.06.05 | ₩200,685 | ₩208,751 | ₩200,685 | ₩207,189 | +3.24% | 44.9만 |
|---|
| 2026.06.04 | ₩206,521 | ₩208,150 | ₩201,901 | ₩203,984 | -1.23% | 35.8만 |
|---|
| 2026.06.03 | ₩203,837 | ₩206,374 | ₩201,941 | ₩204,598 | +0.37% | 58.8만 |
|---|
| 2026.06.02 | ₩207,523 | ₩208,992 | ₩203,890 | ₩204,104 | -1.65% | 69.9만 |
|---|
| 2026.06.01 | ₩208,925 | ₩210,581 | ₩203,944 | ₩207,216 | -0.82% | 38.8만 |
|---|
| 2026.05.29 | ₩213,452 | ₩215,682 | ₩210,501 | ₩210,861 | -1.21% | 53.2만 |
|---|
| 2026.05.28 | ₩211,582 | ₩215,468 | ₩210,514 | ₩214,120 | +1.20% | 27.7만 |
|---|
| 2026.05.27 | ₩215,241 | ₩217,645 | ₩212,624 | ₩213,345 | -0.88% | 46.5만 |
|---|
| 2026.05.26 | ₩211,342 | ₩215,335 | ₩210,875 | ₩213,265 | +0.91% | 62.7만 |
|---|
| 2026.05.22 | ₩209,780 | ₩210,794 | ₩207,216 | ₩210,220 | +0.21% | 27.8만 |
|---|
| 2026.05.21 | ₩207,950 | ₩211,021 | ₩205,506 | ₩209,860 | +0.92% | 37.1만 |
|---|
| 2026.05.20 | ₩204,598 | ₩210,300 | ₩203,837 | ₩210,127 | +2.70% | 39.4만 |
|---|
| 2026.05.19 | ₩208,711 | ₩208,711 | ₩202,956 | ₩204,091 | -2.21% | 41.7만 |
|---|
| 2026.05.18 | ₩208,244 | ₩213,933 | ₩208,217 | ₩210,848 | +1.25% | 48.2만 |
|---|
| 2026.05.15 | ₩212,891 | ₩213,078 | ₩207,109 | ₩207,216 | -2.67% | 24.2만 |
|---|
| 2026.05.14 | ₩212,544 | ₩214,133 | ₩210,701 | ₩214,106 | +0.74% | 33만 |
|---|
| 2026.05.13 | ₩211,703 | ₩212,464 | ₩208,978 | ₩211,048 | -0.31% | 39.6만 |
|---|
| 2026.05.12 | ₩213,759 | ₩215,589 | ₩210,794 | ₩212,464 | -0.61% | 43.9만 |
|---|
| 2026.05.11 | ₩214,867 | ₩215,842 | ₩212,571 | ₩212,904 | -0.91% | 36만 |
|---|
| 2026.05.08 | ₩221,184 | ₩221,237 | ₩215,121 | ₩216,016 | -2.34% | 32.4만 |
|---|
| 2026.05.07 | ₩223,628 | ₩225,083 | ₩218,687 | ₩220,449 | -1.42% | 35.6만 |
|---|
| 2026.05.06 | ₩222,680 | ₩223,815 | ₩220,182 | ₩221,985 | -0.31% | 45.7만 |
|---|
| 2026.05.05 | ₩219,421 | ₩221,144 | ₩219,127 | ₩219,515 | +0.04% | 25.9만 |
|---|
| 2026.05.04 | ₩223,427 | ₩224,482 | ₩216,897 | ₩218,513 | -2.20% | 46.3만 |
|---|
| 2026.05.01 | ₩228,342 | ₩228,689 | ₩224,149 | ₩224,963 | -1.48% | 38.1만 |
|---|
| 2026.04.30 | ₩226,405 | ₩228,956 | ₩225,591 | ₩227,541 | +0.50% | 39.3만 |
|---|
| 2026.04.29 | ₩229,664 | ₩233,229 | ₩224,149 | ₩225,471 | -1.83% | 63.4만 |
|---|
| 2026.04.28 | ₩224,482 | ₩228,182 | ₩215,054 | ₩226,806 | +1.04% | 127.8만 |
|---|
| 2026.04.27 | ₩236,421 | ₩242,791 | ₩235,179 | ₩237,382 | +0.41% | 90.8만 |
|---|
| 2026.04.24 | ₩240,441 | ₩240,601 | ₩237,382 | ₩238,064 | -0.99% | 41.5만 |
|---|
| 2026.04.23 | ₩237,075 | ₩241,335 | ₩236,942 | ₩239,546 | +1.04% | 31.5만 |
|---|
| 2026.04.22 | ₩239,519 | ₩240,280 | ₩235,446 | ₩236,020 | -1.46% | 24.1만 |
|---|
| 2026.04.21 | ₩242,203 | ₩243,779 | ₩236,194 | ₩237,249 | -2.05% | 26.2만 |
|---|
| 2026.04.20 | ₩238,571 | ₩241,789 | ₩236,007 | ₩241,188 | +1.10% | 32.3만 |
|---|
| 2026.04.17 | ₩234,004 | ₩242,404 | ₩234,004 | ₩239,733 | +2.45% | 27.9만 |
|---|
| 2026.04.16 | ₩235,873 | ₩240,147 | ₩231,627 | ₩231,787 | -1.73% | 22.6만 |
|---|
| 2026.04.15 | ₩238,384 | ₩238,384 | ₩234,324 | ₩235,473 | -1.22% | 26.5만 |
|---|
| 2026.04.14 | ₩237,810 | ₩240,614 | ₩236,247 | ₩239,292 | +0.62% | 23.2만 |
|---|
| 2026.04.13 | ₩232,522 | ₩238,344 | ₩231,386 | ₩238,197 | +2.44% | 38.1만 |
|---|
| 2026.04.10 | ₩232,174 | ₩235,072 | ₩231,360 | ₩234,338 | +0.93% | 27.3만 |
|---|
| 2026.04.09 | ₩229,317 | ₩233,857 | ₩228,876 | ₩232,829 | +1.53% | 26.1만 |
|---|
| 2026.04.08 | ₩229,464 | ₩233,016 | ₩227,607 | ₩230,719 | +0.55% | 55.1만 |
|---|
| 2026.04.07 | ₩220,543 | ₩224,896 | ₩220,543 | ₩222,453 | +0.87% | 69.8만 |
|---|
| 2026.04.06 | ₩219,167 | ₩221,852 | ₩217,845 | ₩221,812 | +1.21% | 27.1만 |
|---|
| 2026.04.02 | ₩218,353 | ₩223,000 | ₩215,281 | ₩220,383 | +0.93% | 39.8만 |
|---|
| 2026.04.01 | ₩221,184 | ₩222,306 | ₩218,326 | ₩221,317 | +0.06% | 36.4만 |
|---|
| 2026.03.31 | ₩216,630 | ₩221,772 | ₩213,038 | ₩220,076 | +1.59% | 47.5만 |
|---|
| 2026.03.30 | ₩219,421 | ₩219,421 | ₩212,330 | ₩213,305 | -2.79% | 82.1만 |
|---|
| 2026.03.27 | ₩219,475 | ₩220,757 | ₩216,497 | ₩216,563 | -1.33% | 32.6만 |
|---|
| 2026.03.26 | ₩222,092 | ₩225,244 | ₩219,167 | ₩220,303 | -0.81% | 32.1만 |
|---|
| 2026.03.25 | ₩223,561 | ₩224,082 | ₩219,635 | ₩223,254 | -0.14% | 54.7만 |
|---|
| 2026.03.24 | ₩219,034 | ₩224,028 | ₩219,007 | ₩221,144 | +0.96% | 36.8만 |
|---|
| 2026.03.23 | ₩223,668 | ₩226,699 | ₩221,277 | ₩221,424 | -1.00% | 50.6만 |
|---|
| 2026.03.20 | ₩221,478 | ₩221,478 | ₩216,603 | ₩218,820 | -1.20% | 113.9만 |
|---|
| 2026.03.19 | ₩224,322 | ₩226,272 | ₩215,589 | ₩220,863 | -1.54% | 73.6만 |
|---|
| 2026.03.18 | ₩226,686 | ₩229,998 | ₩226,686 | ₩226,980 | +0.13% | 72.6만 |
|---|
| 2026.03.17 | ₩225,270 | ₩227,928 | ₩224,376 | ₩227,247 | +0.88% | 44만 |
|---|
| 2026.03.16 | ₩225,043 | ₩225,043 | ₩221,865 | ₩223,654 | -0.62% | 42.3만 |
|---|
| 2026.03.13 | ₩221,785 | ₩223,868 | ₩219,982 | ₩223,414 | +0.73% | 45.6만 |
|---|
| 2026.03.12 | ₩220,810 | ₩224,522 | ₩219,354 | ₩220,316 | -0.22% | 47.5만 |
|---|
| 2026.03.11 | ₩222,212 | ₩224,215 | ₩218,567 | ₩223,975 | +0.79% | 66.9만 |
|---|
| 2026.03.10 | ₩223,481 | ₩227,207 | ₩221,064 | ₩222,212 | -0.57% | 78.9만 |
|---|
| 2026.03.09 | ₩221,625 | ₩223,988 | ₩218,059 | ₩222,319 | +0.31% | 129.1만 |
|---|
| 2026.03.06 | ₩226,058 | ₩226,325 | ₩221,211 | ₩224,669 | -0.61% | 67.6만 |
|---|
| 2026.03.05 | ₩224,469 | ₩231,039 | ₩219,715 | ₩229,317 | +2.16% | 112.8만 |
|---|
| 2026.03.04 | ₩226,859 | ₩227,781 | ₩223,027 | ₩226,913 | +0.02% | 60.8만 |
|---|
| 2026.03.03 | ₩230,211 | ₩231,654 | ₩222,025 | ₩226,859 | -1.46% | 74.7만 |
|---|
| 2026.03.02 | ₩228,222 | ₩231,627 | ₩226,472 | ₩229,677 | +0.64% | 49.3만 |
|---|
| 2026.02.27 | ₩229,984 | ₩234,391 | ₩227,928 | ₩231,694 | +0.74% | 60.3만 |
|---|
| 2026.02.26 | ₩232,308 | ₩236,261 | ₩231,079 | ₩234,458 | +0.93% | 88.1만 |
|---|
| 2026.02.25 | ₩232,775 | ₩234,485 | ₩224,750 | ₩229,971 | -1.20% | 112.4만 |
|---|
| 2026.02.24 | ₩251,057 | ₩254,649 | ₩229,797 | ₩232,762 | -7.29% | 168.6만 |
|---|
| 2026.02.23 | ₩265,066 | ₩265,079 | ₩255,638 | ₩257,507 | -2.85% | 105.2만 |
|---|
| 2026.02.20 | ₩262,421 | ₩270,007 | ₩262,421 | ₩265,640 | +1.23% | 45.8만 |
|---|
| 2026.02.19 | ₩261,460 | ₩264,745 | ₩260,485 | ₩262,395 | +0.36% | 26.5만 |
|---|
| 2026.02.18 | ₩265,626 | ₩268,631 | ₩262,328 | ₩262,635 | -1.13% | 25.8만 |
|---|
| 2026.02.17 | ₩267,082 | ₩267,403 | ₩263,597 | ₩264,705 | -0.89% | 39.2만 |
|---|
| 2026.02.13 | ₩261,901 | ₩269,219 | ₩261,901 | ₩267,456 | +2.12% | 44.3만 |
|---|
| 2026.02.12 | ₩270,794 | ₩274,694 | ₩262,181 | ₩262,996 | -2.88% | 41.7만 |
|---|
| 2026.02.11 | ₩271,916 | ₩275,161 | ₩268,017 | ₩268,324 | -1.32% | 32.8만 |
|---|
| 2026.02.10 | ₩266,948 | ₩271,556 | ₩266,948 | ₩271,289 | +1.63% | 26.8만 |
|---|
| 2026.02.09 | ₩266,468 | ₩269,753 | ₩264,558 | ₩266,895 | +0.16% | 22.5만 |
|---|
| 2026.02.06 | ₩260,672 | ₩266,214 | ₩260,031 | ₩264,745 | +1.56% | 51.8만 |
|---|
| 2026.02.05 | ₩255,077 | ₩259,070 | ₩255,077 | ₩258,722 | +1.43% | 35.1만 |
|---|
| 2026.02.04 | ₩251,070 | ₩255,491 | ₩250,349 | ₩255,063 | +1.59% | 45.3만 |
|---|
| 2026.02.03 | ₩248,373 | ₩253,982 | ₩247,051 | ₩250,456 | +0.84% | 37.4만 |
|---|
| 2026.02.02 | ₩246,383 | ₩249,455 | ₩245,715 | ₩249,428 | +1.24% | 37.9만 |
|---|
| 2026.01.30 | ₩243,846 | ₩247,478 | ₩242,911 | ₩245,368 | +0.62% | 40.9만 |
|---|
| 2026.01.29 | ₩245,515 | ₩247,799 | ₩243,125 | ₩245,876 | +0.15% | 63.5만 |
|---|
| 2026.01.28 | ₩247,211 | ₩248,974 | ₩243,712 | ₩245,195 | -0.82% | 165.8만 |
|---|
| 2026.01.27 | ₩250,363 | ₩250,937 | ₩247,038 | ₩247,825 | -1.01% | 31.2만 |
|---|
| 2026.01.26 | ₩249,655 | ₩252,780 | ₩247,545 | ₩250,189 | +0.21% | 26.3만 |
|---|
| 2026.01.23 | ₩251,097 | ₩253,688 | ₩247,505 | ₩250,096 | -0.40% | 30.9만 |
|---|
| 2026.01.22 | ₩256,946 | ₩256,946 | ₩249,094 | ₩252,446 | -1.75% | 39.7만 |
|---|
| 2026.01.21 | ₩253,140 | ₩257,307 | ₩250,256 | ₩253,728 | +0.23% | 86.1만 |
|---|
| 2026.01.20 | ₩259,083 | ₩261,086 | ₩250,750 | ₩251,324 | -2.99% | 89.2만 |
|---|
| 2026.01.16 | ₩263,743 | ₩265,079 | ₩261,193 | ₩261,901 | -0.70% | 38.5만 |
|---|
| 2026.01.15 | ₩263,677 | ₩266,321 | ₩262,047 | ₩262,408 | -0.48% | 32.2만 |
|---|
| 2026.01.14 | ₩265,079 | ₩267,403 | ₩260,445 | ₩261,420 | -1.38% | 33.4만 |
|---|
| 2026.01.13 | ₩264,932 | ₩267,656 | ₩263,196 | ₩266,187 | +0.47% | 23.9만 |
|---|
| 2026.01.12 | ₩267,443 | ₩269,646 | ₩257,908 | ₩264,959 | -0.93% | 59.3만 |
|---|
| 2026.01.09 | ₩263,663 | ₩268,524 | ₩263,076 | ₩267,763 | +1.55% | 27.7만 |
|---|
| 2026.01.08 | ₩252,913 | ₩261,473 | ₩252,392 | ₩261,380 | +3.35% | 33.7만 |
|---|
| 2026.01.07 | ₩260,993 | ₩265,319 | ₩252,433 | ₩252,913 | -3.10% | 38.5만 |
|---|
| 2026.01.06 | ₩266,935 | ₩266,935 | ₩252,967 | ₩260,912 | -2.26% | 102.8만 |
|---|
| 2026.01.05 | ₩261,473 | ₩271,489 | ₩261,473 | ₩268,417 | +2.66% | 56.9만 |
|---|
| 2026.01.02 | ₩254,956 | ₩262,956 | ₩252,499 | ₩262,875 | +3.11% | 42.6만 |
|---|
| 2025.12.31 | ₩256,946 | ₩256,946 | ₩253,074 | ₩255,197 | -0.68% | 51.9만 |
|---|
| 2025.12.30 | ₩255,638 | ₩257,440 | ₩255,638 | ₩256,799 | +0.45% | 32.9만 |
|---|
| 2025.12.29 | ₩256,946 | ₩256,946 | ₩254,462 | ₩256,599 | -0.14% | 30.8만 |
|---|
| 2025.12.26 | ₩255,264 | ₩257,093 | ₩253,928 | ₩256,733 | +0.58% | 21.1만 |
|---|
| 2025.12.24 | ₩255,237 | ₩255,811 | ₩253,768 | ₩255,557 | +0.13% | 9.2만 |
|---|
| 2025.12.23 | ₩251,645 | ₩256,078 | ₩251,204 | ₩254,476 | +1.13% | 23.7만 |
|---|
| 2025.12.22 | ₩249,748 | ₩255,384 | ₩249,748 | ₩252,700 | +1.18% | 47.5만 |
|---|
| 2025.12.19 | ₩246,610 | ₩249,695 | ₩246,610 | ₩248,667 | +0.83% | 63.6만 |
|---|
| 2025.12.18 | ₩249,388 | ₩253,140 | ₩247,358 | ₩248,360 | -0.41% | 39.2만 |
|---|
| 2025.12.17 | ₩245,595 | ₩248,613 | ₩244,420 | ₩246,517 | +0.38% | 30만 |
|---|
| 2025.12.16 | ₩247,198 | ₩247,198 | ₩244,701 | ₩246,597 | -0.24% | 33.3만 |
|---|
| 2025.12.15 | ₩249,829 | ₩249,829 | ₩245,542 | ₩246,784 | -1.22% | 24.5만 |
|---|
| 2025.12.12 | ₩251,832 | ₩251,832 | ₩246,089 | ₩248,800 | -1.20% | 42.3만 |
|---|
| 2025.12.11 | ₩248,533 | ₩250,710 | ₩247,118 | ₩250,429 | +0.76% | 26.7만 |
|---|
| 2025.12.10 | ₩243,873 | ₩248,667 | ₩243,605 | ₩246,263 | +0.98% | 32.9만 |
|---|
| 2025.12.09 | ₩245,221 | ₩247,438 | ₩242,631 | ₩243,151 | -0.84% | 24.4만 |
|---|
| 2025.12.08 | ₩245,862 | ₩246,650 | ₩243,512 | ₩246,009 | +0.06% | 34.2만 |
|---|
| 2025.12.05 | ₩247,211 | ₩248,693 | ₩244,460 | ₩245,542 | -0.68% | 28.1만 |
|---|
| 2025.12.04 | ₩250,176 | ₩250,656 | ₩246,810 | ₩247,024 | -1.26% | 26.1만 |
|---|
| 2025.12.03 | ₩252,633 | ₩254,195 | ₩248,266 | ₩250,843 | -0.71% | 35.4만 |
|---|
| 2025.12.02 | ₩253,488 | ₩255,063 | ₩250,590 | ₩251,444 | -0.81% | 24.9만 |
|---|
| 2025.12.01 | ₩250,964 | ₩256,546 | ₩250,176 | ₩252,660 | +0.68% | 30.5만 |
|---|
| 2025.11.28 | ₩254,983 | ₩256,960 | ₩253,060 | ₩253,381 | -0.63% | 13만 |
|---|
| 2025.11.26 | ₩252,673 | ₩258,616 | ₩252,673 | ₩254,796 | +0.84% | 39.6만 |
|---|
| 2025.11.25 | ₩248,947 | ₩254,863 | ₩246,677 | ₩253,474 | +1.82% | 29.4만 |
|---|
| 2025.11.24 | ₩244,300 | ₩248,213 | ₩244,300 | ₩247,465 | +1.30% | 31만 |
|---|
| 2025.11.21 | ₩242,924 | ₩248,306 | ₩241,469 | ₩244,260 | +0.55% | 44.7만 |
|---|
| 2025.11.20 | ₩242,217 | ₩245,862 | ₩240,160 | ₩240,935 | -0.53% | 23.5만 |
|---|
| 2025.11.19 | ₩241,349 | ₩243,325 | ₩240,481 | ₩240,601 | -0.31% | 28.3만 |
|---|
| 2025.11.18 | ₩239,746 | ₩243,859 | ₩237,650 | ₩240,240 | +0.21% | 37.9만 |
|---|
| 2025.11.17 | ₩244,380 | ₩245,008 | ₩239,065 | ₩240,200 | -1.71% | 31.2만 |
|---|
| 2025.11.14 | ₩246,063 | ₩246,610 | ₩242,938 | ₩243,926 | -0.87% | 32.1만 |
|---|
| 2025.11.13 | ₩251,324 | ₩252,980 | ₩245,756 | ₩246,490 | -1.92% | 26.8만 |
|---|
| 2025.11.12 | ₩252,139 | ₩255,571 | ₩251,551 | ₩251,738 | -0.16% | 48.5만 |
|---|
| 2025.11.11 | ₩252,139 | ₩254,369 | ₩249,762 | ₩252,005 | -0.05% | 24만 |
|---|
| 2025.11.10 | ₩253,407 | ₩254,356 | ₩250,950 | ₩251,404 | -0.79% | 32.3만 |
|---|
| 2025.11.07 | ₩248,253 | ₩252,753 | ₩247,305 | ₩252,005 | +1.51% | 36.8만 |
|---|
| 2025.11.06 | ₩254,956 | ₩255,771 | ₩249,708 | ₩249,829 | -2.01% | 27.7만 |
|---|
| 2025.11.05 | ₩253,060 | ₩256,799 | ₩252,526 | ₩255,771 | +1.07% | 29.5만 |
|---|
| 2025.11.04 | ₩257,213 | ₩257,213 | ₩252,486 | ₩253,688 | -1.37% | 32.6만 |
|---|
| 2025.11.03 | ₩253,514 | ₩257,227 | ₩251,938 | ₩257,173 | +1.44% | 56.2만 |
|---|
| 2025.10.31 | ₩254,396 | ₩255,571 | ₩253,688 | ₩254,302 | -0.04% | 30.4만 |
|---|
| 2025.10.30 | ₩256,092 | ₩259,604 | ₩253,461 | ₩255,304 | -0.31% | 44.3만 |
|---|
| 2025.10.29 | ₩258,495 | ₩261,647 | ₩254,302 | ₩256,385 | -0.82% | 44.2만 |
|---|
| 2025.10.28 | ₩264,465 | ₩270,394 | ₩252,032 | ₩258,522 | -2.25% | 84.2만 |
|---|
| 2025.10.27 | ₩271,689 | ₩275,201 | ₩270,234 | ₩270,607 | -0.40% | 38.5만 |
|---|
| 2025.10.24 | ₩272,998 | ₩274,560 | ₩271,195 | ₩271,516 | -0.54% | 16.7만 |
|---|
| 2025.10.23 | ₩268,738 | ₩272,063 | ₩267,229 | ₩271,208 | +0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩272,464 | ₩273,612 | ₩268,444 | ₩268,765 | -1.36% | 14.9만 |
|---|
| 2025.10.21 | ₩268,271 | ₩275,054 | ₩267,603 | ₩272,036 | +1.40% | 23.1만 |
|---|
| 2025.10.20 | ₩268,778 | ₩269,419 | ₩265,760 | ₩268,711 | -0.02% | 16.3만 |
|---|
| 2025.10.17 | ₩264,598 | ₩266,307 | ₩263,343 | ₩266,040 | +0.55% | 20.8만 |
|---|
| 2025.10.16 | ₩269,459 | ₩269,459 | ₩262,755 | ₩264,531 | -1.83% | 21.2만 |
|---|
| 2025.10.15 | ₩265,920 | ₩269,846 | ₩265,920 | ₩268,912 | +1.12% | 31.9만 |
|---|
| 2025.10.14 | ₩260,739 | ₩268,084 | ₩260,485 | ₩265,533 | +1.84% | 32만 |
|---|
| 2025.10.13 | ₩260,325 | ₩264,491 | ₩260,231 | ₩261,540 | +0.47% | 18.8만 |
|---|
| 2025.10.10 | ₩261,113 | ₩263,850 | ₩258,282 | ₩258,549 | -0.98% | 28.8만 |
|---|