시장 데이터를 불러오는 중
전체 종목
Colgate-Palmolive Company Common Stock 과거 주가
Colgate-Palmolive Company Common Stock · CL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Colgate-Palmolive Company Common Stock · CL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,572 | ₩118,899 | ₩117,531 | ₩118,376 | +0.68% | 316.5만 |
| 2026.10.08 | ₩117,049 | ₩118,524 | ₩116,794 | ₩118,148 | +0.94% | 408.1만 |
| 2026.10.07 | ₩117,545 | ₩118,081 | ₩116,941 | ₩116,955 | -0.50% | 377.4만 |
| 2026.10.06 | ₩116,070 | ₩118,081 | ₩115,640 | ₩117,008 | +0.81% | 400.6만 |
| 2026.10.05 | ₩113,334 | ₩115,815 | ₩113,092 | ₩115,587 | +1.99% | 600.5만 |
| 2026.10.02 | ₩113,441 | ₩113,763 | ₩112,636 | ₩112,999 | -0.39% | 661.1만 |
| 2026.10.01 | ₩113,709 | ₩114,246 | ₩113,092 | ₩113,361 | -0.31% | 501.5만 |
| 2026.09.30 | ₩116,539 | ₩116,968 | ₩114,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,420 |
| -1.82% |
| 468.4만 |
| 2026.09.29 | ₩115,117 | ₩116,016 | ₩114,769 | ₩115,949 | +0.72% | 448.3만 |
|---|
| 2026.09.28 | ₩114,863 | ₩116,150 | ₩114,393 | ₩116,029 | +1.02% | 448.6만 |
|---|
| 2026.09.25 | ₩114,112 | ₩115,520 | ₩114,058 | ₩115,412 | +1.14% | 354만 |
|---|
| 2026.09.24 | ₩115,775 | ₩117,008 | ₩114,380 | ₩114,420 | -1.17% | 477.9만 |
|---|
| 2026.09.23 | ₩116,365 | ₩117,210 | ₩115,024 | ₩115,238 | -0.97% | 622.1만 |
|---|
| 2026.09.22 | ₩116,794 | ₩117,411 | ₩116,485 | ₩116,740 | -0.05% | 758.9만 |
|---|
| 2026.09.21 | ₩117,022 | ₩117,035 | ₩115,372 | ₩115,681 | -1.15% | 728.1만 |
|---|
| 2026.09.18 | ₩116,821 | ₩117,652 | ₩116,391 | ₩117,303 | +0.41% | 1083.9만 |
|---|
| 2026.09.17 | ₩117,089 | ₩117,665 | ₩116,365 | ₩117,652 | +0.48% | 622.7만 |
|---|
| 2026.09.16 | ₩116,807 | ₩117,692 | ₩116,244 | ₩116,700 | -0.09% | 586.4만 |
|---|
| 2026.09.15 | ₩117,344 | ₩117,800 | ₩115,962 | ₩116,673 | -0.57% | 531.2만 |
|---|
| 2026.09.14 | ₩117,531 | ₩118,966 | ₩117,531 | ₩117,867 | +0.29% | 432.4만 |
|---|
| 2026.09.11 | ₩118,484 | ₩121,420 | ₩115,842 | ₩116,405 | -1.75% | 576.7만 |
|---|
| 2026.09.10 | ₩118,376 | ₩119,114 | ₩117,706 | ₩117,880 | -0.42% | 358.7만 |
|---|
| 2026.09.09 | ₩117,947 | ₩118,604 | ₩117,075 | ₩118,054 | +0.09% | 481.9만 |
|---|
| 2026.09.08 | ₩118,068 | ₩118,899 | ₩117,572 | ₩118,564 | +0.42% | 412.8만 |
|---|
| 2026.09.04 | ₩120,066 | ₩121,420 | ₩118,899 | ₩119,047 | -0.85% | 410.1만 |
|---|
| 2026.09.03 | ₩120,750 | ₩121,541 | ₩119,543 | ₩120,817 | +0.06% | 532.4만 |
|---|
| 2026.09.02 | ₩120,817 | ₩122,024 | ₩120,079 | ₩120,830 | +0.01% | 411.8만 |
|---|
| 2026.09.01 | ₩121,192 | ₩122,627 | ₩119,972 | ₩120,200 | -0.82% | 458.3만 |
|---|
| 2026.08.31 | ₩121,260 | ₩121,555 | ₩120,441 | ₩120,455 | -0.66% | 589.9만 |
|---|
| 2026.08.28 | ₩122,574 | ₩122,922 | ₩121,367 | ₩121,702 | -0.71% | 301.6만 |
|---|
| 2026.08.27 | ₩121,689 | ₩122,922 | ₩121,340 | ₩121,984 | +0.24% | 331.9만 |
|---|
| 2026.08.26 | ₩122,762 | ₩123,794 | ₩122,467 | ₩123,459 | +0.57% | 366.3만 |
|---|
| 2026.08.25 | ₩123,499 | ₩124,103 | ₩122,292 | ₩122,480 | -0.83% | 268.3만 |
|---|
| 2026.08.24 | ₩122,815 | ₩124,116 | ₩122,775 | ₩124,116 | +1.06% | 465만 |
|---|
| 2026.08.21 | ₩120,522 | ₩122,453 | ₩119,570 | ₩122,145 | +1.35% | 366.7만 |
|---|
| 2026.08.20 | ₩121,367 | ₩122,386 | ₩120,079 | ₩120,294 | -0.88% | 508.3만 |
|---|
| 2026.08.19 | ₩123,499 | ₩124,612 | ₩121,675 | ₩121,863 | -1.32% | 409.9만 |
|---|
| 2026.08.18 | ₩122,292 | ₩123,378 | ₩121,581 | ₩122,654 | +0.30% | 523만 |
|---|
| 2026.08.17 | ₩122,104 | ₩122,279 | ₩119,986 | ₩120,978 | -0.92% | 397만 |
|---|
| 2026.08.14 | ₩124,331 | ₩125,095 | ₩123,016 | ₩123,311 | -0.82% | 318만 |
|---|
| 2026.08.13 | ₩124,921 | ₩125,900 | ₩123,942 | ₩124,626 | -0.24% | 254.9만 |
|---|
| 2026.08.12 | ₩122,467 | ₩124,800 | ₩122,440 | ₩123,808 | +1.10% | 341.7만 |
|---|
| 2026.08.11 | ₩124,290 | ₩125,283 | ₩123,459 | ₩123,794 | -0.40% | 306.8만 |
|---|
| 2026.08.10 | ₩124,049 | ₩125,296 | ₩123,660 | ₩124,921 | +0.70% | 385만 |
|---|
| 2026.08.07 | ₩123,620 | ₩125,471 | ₩122,976 | ₩125,082 | +1.18% | 373.9만 |
|---|
| 2026.08.06 | ₩126,128 | ₩126,262 | ₩123,580 | ₩124,720 | -1.12% | 468.6만 |
|---|
| 2026.08.05 | ₩123,298 | ₩125,484 | ₩122,346 | ₩125,095 | +1.46% | 637.5만 |
|---|
| 2026.08.04 | ₩119,583 | ₩124,371 | ₩119,583 | ₩124,089 | +3.77% | 683.1만 |
|---|
| 2026.08.03 | ₩123,901 | ₩125,578 | ₩119,838 | ₩120,535 | -2.72% | 573.2만 |
|---|
| 2026.07.31 | ₩121,836 | ₩122,949 | ₩120,160 | ₩122,440 | +0.50% | 666.2만 |
|---|
| 2026.07.30 | ₩124,210 | ₩124,572 | ₩121,675 | ₩122,842 | -1.10% | 467.9만 |
|---|
| 2026.07.29 | ₩121,957 | ₩125,819 | ₩120,576 | ₩125,377 | +2.80% | 586.6만 |
|---|
| 2026.07.28 | ₩126,208 | ₩128,019 | ₩124,317 | ₩124,357 | -1.47% | 509만 |
|---|
| 2026.07.27 | ₩122,373 | ₩124,465 | ₩121,823 | ₩123,352 | +0.80% | 377.2만 |
|---|
| 2026.07.24 | ₩120,696 | ₩122,185 | ₩120,535 | ₩121,702 | +0.83% | 319.2만 |
|---|
| 2026.07.23 | ₩120,683 | ₩121,219 | ₩119,690 | ₩120,804 | +0.10% | 516.6만 |
|---|
| 2026.07.22 | ₩122,507 | ₩123,714 | ₩122,024 | ₩122,882 | +0.31% | 444.4만 |
|---|
| 2026.07.21 | ₩122,171 | ₩122,882 | ₩120,361 | ₩121,367 | -0.66% | 377.2만 |
|---|
| 2026.07.20 | ₩123,499 | ₩123,687 | ₩122,306 | ₩123,285 | -0.17% | 518.1만 |
|---|
| 2026.07.17 | ₩126,973 | ₩128,649 | ₩124,170 | ₩124,693 | -1.80% | 418.6만 |
|---|
| 2026.07.16 | ₩124,371 | ₩126,463 | ₩123,915 | ₩126,154 | +1.43% | 351.7만 |
|---|
| 2026.07.15 | ₩121,005 | ₩123,392 | ₩120,146 | ₩122,668 | +1.37% | 347.5만 |
|---|
| 2026.07.14 | ₩124,652 | ₩124,800 | ₩122,064 | ₩122,078 | -2.07% | 377.1만 |
|---|
| 2026.07.13 | ₩124,921 | ₩125,994 | ₩123,794 | ₩125,001 | +0.06% | 391.1만 |
|---|
| 2026.07.10 | ₩122,467 | ₩124,344 | ₩122,467 | ₩123,700 | +1.01% | 425.7만 |
|---|
| 2026.07.09 | ₩123,901 | ₩124,371 | ₩121,675 | ₩122,051 | -1.49% | 610.9만 |
|---|
| 2026.07.08 | ₩125,994 | ₩126,007 | ₩124,237 | ₩124,773 | -0.97% | 417.8만 |
|---|
| 2026.07.07 | ₩127,710 | ₩128,756 | ₩126,087 | ₩127,442 | -0.21% | 423.1만 |
|---|
| 2026.07.06 | ₩126,986 | ₩127,402 | ₩123,593 | ₩125,243 | -1.37% | 517.7만 |
|---|
| 2026.07.02 | ₩125,591 | ₩127,965 | ₩125,041 | ₩127,576 | +1.58% | 417.1만 |
|---|
| 2026.07.01 | ₩123,030 | ₩124,492 | ₩122,735 | ₩124,398 | +1.11% | 404.1만 |
|---|
| 2026.06.30 | ₩122,842 | ₩123,687 | ₩121,876 | ₩122,949 | +0.09% | 374.8만 |
|---|
| 2026.06.29 | ₩123,311 | ₩124,196 | ₩122,265 | ₩123,915 | +0.49% | 480만 |
|---|
| 2026.06.26 | ₩123,539 | ₩123,808 | ₩121,447 | ₩123,472 | -0.05% | 877.7만 |
|---|
| 2026.06.25 | ₩122,252 | ₩124,317 | ₩121,595 | ₩122,118 | -0.11% | 413만 |
|---|
| 2026.06.24 | ₩124,210 | ₩124,827 | ₩122,748 | ₩123,218 | -0.80% | 464.3만 |
|---|
| 2026.06.23 | ₩120,482 | ₩122,990 | ₩120,482 | ₩122,614 | +1.77% | 637.8만 |
|---|
| 2026.06.22 | ₩120,549 | ₩121,783 | ₩118,899 | ₩118,913 | -1.36% | 601만 |
|---|
| 2026.06.18 | ₩121,876 | ₩122,493 | ₩119,945 | ₩119,999 | -1.54% | 1120.1만 |
|---|
| 2026.06.17 | ₩123,298 | ₩123,513 | ₩120,938 | ₩121,474 | -1.48% | 550.1만 |
|---|
| 2026.06.16 | ₩122,104 | ₩123,124 | ₩120,938 | ₩121,581 | -0.43% | 603.6만 |
|---|
| 2026.06.15 | ₩119,744 | ₩121,809 | ₩119,744 | ₩121,474 | +1.44% | 562.7만 |
|---|
| 2026.06.12 | ₩119,945 | ₩120,790 | ₩118,792 | ₩119,959 | +0.01% | 371.9만 |
|---|
| 2026.06.11 | ₩120,911 | ₩121,501 | ₩119,704 | ₩119,878 | -0.85% | 405.4만 |
|---|
| 2026.06.10 | ₩118,819 | ₩120,683 | ₩118,296 | ₩120,629 | +1.52% | 566.7만 |
|---|
| 2026.06.09 | ₩114,460 | ₩119,476 | ₩114,125 | ₩117,746 | +2.87% | 548.7만 |
|---|
| 2026.06.08 | ₩116,660 | ₩117,303 | ₩115,305 | ₩115,426 | -1.06% | 559.9만 |
|---|
| 2026.06.05 | ₩115,292 | ₩120,146 | ₩114,930 | ₩118,792 | +3.04% | 596.2만 |
|---|
| 2026.06.04 | ₩115,989 | ₩116,874 | ₩113,052 | ₩114,125 | -1.61% | 563.6만 |
|---|
| 2026.06.03 | ₩117,236 | ₩117,961 | ₩113,468 | ₩113,817 | -2.92% | 748.9만 |
|---|
| 2026.06.02 | ₩118,658 | ₩119,395 | ₩117,746 | ₩118,376 | -0.24% | 415.3만 |
|---|
| 2026.06.01 | ₩120,468 | ₩120,468 | ₩117,008 | ₩118,591 | -1.56% | 634.4만 |
|---|
| 2026.05.29 | ₩122,319 | ₩122,668 | ₩119,945 | ₩120,871 | -1.18% | 667.2만 |
|---|
| 2026.05.28 | ₩122,936 | ₩123,767 | ₩121,890 | ₩122,922 | -0.01% | 379만 |
|---|
| 2026.05.27 | ₩120,696 | ₩123,687 | ₩120,468 | ₩122,426 | +1.43% | 376.9만 |
|---|
| 2026.05.26 | ₩121,461 | ₩122,319 | ₩119,972 | ₩120,495 | -0.79% | 581.2만 |
|---|
| 2026.05.22 | ₩121,662 | ₩122,735 | ₩121,420 | ₩121,514 | -0.12% | 377.2만 |
|---|
| 2026.05.21 | ₩120,763 | ₩121,595 | ₩118,510 | ₩121,286 | +0.43% | 464.6만 |
|---|
| 2026.05.20 | ₩120,576 | ₩121,836 | ₩119,704 | ₩121,166 | +0.49% | 705.8만 |
|---|
| 2026.05.19 | ₩120,281 | ₩121,836 | ₩119,637 | ₩120,723 | +0.37% | 566.4만 |
|---|
| 2026.05.18 | ₩118,564 | ₩121,675 | ₩118,510 | ₩120,589 | +1.71% | 465만 |
|---|
| 2026.05.15 | ₩120,321 | ₩120,468 | ₩118,162 | ₩118,188 | -1.77% | 486.2만 |
|---|
| 2026.05.14 | ₩118,148 | ₩120,012 | ₩118,014 | ₩119,141 | +0.84% | 560.8만 |
|---|
| 2026.05.13 | ₩116,566 | ₩117,961 | ₩115,748 | ₩117,840 | +1.09% | 559.1만 |
|---|
| 2026.05.12 | ₩116,847 | ₩119,114 | ₩116,418 | ₩117,263 | +0.36% | 499.5만 |
|---|
| 2026.05.11 | ₩117,196 | ₩117,196 | ₩115,292 | ₩116,324 | -0.74% | 439.8만 |
|---|
| 2026.05.08 | ₩117,572 | ₩118,779 | ₩116,955 | ₩117,411 | -0.14% | 443.5만 |
|---|
| 2026.05.07 | ₩118,256 | ₩118,256 | ₩116,177 | ₩117,156 | -0.93% | 501.3만 |
|---|
| 2026.05.06 | ₩117,330 | ₩119,449 | ₩116,995 | ₩118,229 | +0.77% | 576.8만 |
|---|
| 2026.05.05 | ₩114,474 | ₩117,116 | ₩112,757 | ₩115,775 | +1.14% | 511만 |
|---|
| 2026.05.04 | ₩115,211 | ₩115,868 | ₩113,736 | ₩114,487 | -0.63% | 462.8만 |
|---|
| 2026.05.01 | ₩118,242 | ₩119,811 | ₩116,271 | ₩117,022 | -1.03% | 893.3만 |
|---|
| 2026.04.30 | ₩113,803 | ₩115,050 | ₩113,535 | ₩114,474 | +0.59% | 749.5만 |
|---|
| 2026.04.29 | ₩114,179 | ₩114,648 | ₩112,811 | ₩113,307 | -0.76% | 428.1만 |
|---|
| 2026.04.28 | ₩114,340 | ₩115,775 | ₩113,522 | ₩114,889 | +0.48% | 556.9만 |
|---|
| 2026.04.27 | ₩112,999 | ₩114,393 | ₩112,462 | ₩112,878 | -0.11% | 441.4만 |
|---|
| 2026.04.24 | ₩113,401 | ₩114,112 | ₩112,864 | ₩113,522 | +0.11% | 560.4만 |
|---|
| 2026.04.23 | ₩110,906 | ₩112,824 | ₩110,518 | ₩112,274 | +1.23% | 535.9만 |
|---|
| 2026.04.22 | ₩110,223 | ₩110,920 | ₩109,726 | ₩110,437 | +0.19% | 434.3만 |
|---|
| 2026.04.21 | ₩112,811 | ₩112,851 | ₩109,686 | ₩109,713 | -2.75% | 536.7만 |
|---|
| 2026.04.20 | ₩113,481 | ₩113,656 | ₩111,336 | ₩112,020 | -1.29% | 510.7만 |
|---|
| 2026.04.17 | ₩112,248 | ₩115,734 | ₩112,207 | ₩115,077 | +2.52% | 640.6만 |
|---|
| 2026.04.16 | ₩111,657 | ₩113,066 | ₩111,523 | ₩112,140 | +0.43% | 432.4만 |
|---|
| 2026.04.15 | ₩112,650 | ₩113,133 | ₩110,772 | ₩111,966 | -0.61% | 506.4만 |
|---|
| 2026.04.14 | ₩111,765 | ₩113,468 | ₩111,684 | ₩112,864 | +0.98% | 786만 |
|---|
| 2026.04.13 | ₩112,784 | ₩113,039 | ₩111,349 | ₩112,623 | -0.14% | 470.5만 |
|---|
| 2026.04.10 | ₩115,265 | ₩115,627 | ₩112,945 | ₩113,106 | -1.87% | 373.8만 |
|---|
| 2026.04.09 | ₩113,615 | ₩115,868 | ₩113,267 | ₩115,386 | +1.56% | 470만 |
|---|
| 2026.04.08 | ₩112,315 | ₩114,809 | ₩112,261 | ₩114,729 | +2.15% | 584.5만 |
|---|
| 2026.04.07 | ₩113,361 | ₩113,669 | ₩111,403 | ₩111,483 | -1.66% | 602.4만 |
|---|
| 2026.04.06 | ₩114,232 | ₩114,608 | ₩113,159 | ₩113,361 | -0.76% | 351.3만 |
|---|
| 2026.04.02 | ₩114,286 | ₩114,621 | ₩113,227 | ₩114,179 | -0.09% | 558.9만 |
|---|
| 2026.04.01 | ₩113,709 | ₩115,265 | ₩113,441 | ₩114,541 | +0.73% | 523.7만 |
|---|
| 2026.03.31 | ₩114,970 | ₩115,399 | ₩111,979 | ₩114,299 | -0.58% | 677.2만 |
|---|
| 2026.03.30 | ₩114,688 | ₩116,231 | ₩113,200 | ₩114,970 | +0.25% | 1004.4만 |
|---|
| 2026.03.27 | ₩113,012 | ₩114,702 | ₩112,556 | ₩113,039 | +0.02% | 680.8만 |
|---|
| 2026.03.26 | ₩114,822 | ₩115,627 | ₩112,677 | ₩112,838 | -1.73% | 489만 |
|---|
| 2026.03.25 | ₩114,326 | ₩114,675 | ₩112,583 | ₩114,648 | +0.28% | 600.4만 |
|---|
| 2026.03.24 | ₩113,428 | ₩115,050 | ₩113,119 | ₩113,361 | -0.06% | 547.2만 |
|---|
| 2026.03.23 | ₩115,935 | ₩116,137 | ₩113,843 | ₩114,192 | -1.50% | 734.2만 |
|---|
| 2026.03.20 | ₩115,372 | ₩115,533 | ₩112,744 | ₩114,152 | -1.06% | 1231.4만 |
|---|
| 2026.03.19 | ₩117,183 | ₩117,665 | ₩114,608 | ₩114,661 | -2.15% | 762.1만 |
|---|
| 2026.03.18 | ₩119,100 | ₩119,302 | ₩117,290 | ₩117,370 | -1.45% | 630.5만 |
|---|
| 2026.03.17 | ₩121,568 | ₩122,681 | ₩120,240 | ₩120,616 | -0.78% | 523.7만 |
|---|
| 2026.03.16 | ₩120,173 | ₩121,648 | ₩119,623 | ₩121,099 | +0.77% | 543.3만 |
|---|
| 2026.03.13 | ₩119,476 | ₩119,758 | ₩117,947 | ₩119,141 | -0.28% | 570.8만 |
|---|
| 2026.03.12 | ₩119,530 | ₩120,441 | ₩117,867 | ₩117,947 | -1.32% | 791.3만 |
|---|
| 2026.03.11 | ₩123,218 | ₩123,539 | ₩119,650 | ₩120,173 | -2.47% | 766.2만 |
|---|
| 2026.03.10 | ₩123,942 | ₩125,363 | ₩122,681 | ₩124,036 | +0.08% | 586.9만 |
|---|
| 2026.03.09 | ₩124,304 | ₩125,551 | ₩123,392 | ₩124,720 | +0.33% | 780.9만 |
|---|
| 2026.03.06 | ₩123,580 | ₩125,524 | ₩122,601 | ₩125,471 | +1.53% | 678.5만 |
|---|
| 2026.03.05 | ₩127,281 | ₩127,361 | ₩124,022 | ₩124,277 | -2.36% | 677.7만 |
|---|
| 2026.03.04 | ₩128,233 | ₩128,770 | ₩127,469 | ₩127,777 | -0.36% | 579.6만 |
|---|
| 2026.03.03 | ₩129,480 | ₩130,084 | ₩126,825 | ₩128,086 | -1.08% | 750.7만 |
|---|
| 2026.03.02 | ₩132,176 | ₩132,525 | ₩129,789 | ₩130,486 | -1.28% | 627.4만 |
|---|
| 2026.02.27 | ₩130,647 | ₩133,208 | ₩130,647 | ₩132,954 | +1.77% | 609.6만 |
|---|
| 2026.02.26 | ₩130,298 | ₩130,821 | ₩129,467 | ₩130,821 | +0.40% | 580만 |
|---|
| 2026.02.25 | ₩130,754 | ₩131,519 | ₩128,890 | ₩129,641 | -0.85% | 565.4만 |
|---|
| 2026.02.24 | ₩130,486 | ₩131,693 | ₩129,279 | ₩131,572 | +0.83% | 542만 |
|---|
| 2026.02.23 | ₩127,402 | ₩130,915 | ₩127,308 | ₩130,218 | +2.21% | 563.6만 |
|---|
| 2026.02.20 | ₩126,463 | ₩127,549 | ₩125,243 | ₩127,522 | +0.84% | 656.1만 |
|---|
| 2026.02.19 | ₩128,461 | ₩128,850 | ₩125,564 | ₩126,034 | -1.89% | 660만 |
|---|
| 2026.02.18 | ₩127,791 | ₩128,649 | ₩127,402 | ₩128,179 | +0.30% | 561.7만 |
|---|
| 2026.02.17 | ₩130,044 | ₩130,929 | ₩127,791 | ₩128,273 | -1.36% | 816.4만 |
|---|
| 2026.02.13 | ₩128,810 | ₩130,486 | ₩127,938 | ₩129,641 | +0.65% | 532.6만 |
|---|
| 2026.02.12 | ₩127,951 | ₩131,599 | ₩127,951 | ₩128,971 | +0.80% | 672.4만 |
|---|
| 2026.02.11 | ₩125,149 | ₩128,153 | ₩124,921 | ₩127,817 | +2.13% | 653.5만 |
|---|
| 2026.02.10 | ₩126,141 | ₩127,308 | ₩125,390 | ₩125,967 | -0.14% | 545.7만 |
|---|
| 2026.02.09 | ₩126,061 | ₩126,664 | ₩125,216 | ₩126,275 | +0.17% | 568만 |
|---|
| 2026.02.06 | ₩126,664 | ₩128,273 | ₩125,913 | ₩126,610 | -0.04% | 579만 |
|---|
| 2026.02.05 | ₩127,415 | ₩128,059 | ₩125,055 | ₩127,241 | -0.14% | 878.9만 |
|---|
| 2026.02.04 | ₩125,256 | ₩127,697 | ₩125,256 | ₩126,557 | +1.04% | 1009.7만 |
|---|
| 2026.02.03 | ₩122,011 | ₩125,175 | ₩122,011 | ₩124,921 | +2.39% | 890.6만 |
|---|
| 2026.02.02 | ₩121,434 | ₩124,290 | ₩120,817 | ₩123,231 | +1.48% | 1145.7만 |
|---|
| 2026.01.30 | ₩118,953 | ₩121,648 | ₩117,612 | ₩121,085 | +1.79% | 1392만 |
|---|
| 2026.01.29 | ₩114,702 | ₩115,292 | ₩113,696 | ₩114,313 | -0.34% | 794.6만 |
|---|
| 2026.01.28 | ₩114,554 | ₩115,520 | ₩113,589 | ₩113,991 | -0.49% | 505.2만 |
|---|
| 2026.01.27 | ₩114,058 | ₩115,305 | ₩113,347 | ₩115,010 | +0.83% | 499.2만 |
|---|
| 2026.01.26 | ₩116,231 | ₩116,526 | ₩114,232 | ₩114,259 | -1.70% | 711.2만 |
|---|
| 2026.01.23 | ₩115,533 | ₩116,445 | ₩114,889 | ₩116,217 | +0.59% | 534.5만 |
|---|
| 2026.01.22 | ₩113,776 | ₩115,265 | ₩113,320 | ₩115,077 | +1.14% | 915.7만 |
|---|
| 2026.01.21 | ₩113,575 | ₩114,192 | ₩112,408 | ₩113,629 | +0.05% | 662.1만 |
|---|
| 2026.01.20 | ₩112,838 | ₩115,117 | ₩112,060 | ₩114,581 | +1.55% | 985.1만 |
|---|
| 2026.01.16 | ₩112,730 | ₩113,589 | ₩112,046 | ₩113,347 | +0.55% | 695만 |
|---|
| 2026.01.15 | ₩112,958 | ₩113,387 | ₩111,698 | ₩113,106 | +0.13% | 540.3만 |
|---|
| 2026.01.14 | ₩111,443 | ₩114,112 | ₩111,349 | ₩113,387 | +1.74% | 995만 |
|---|
| 2026.01.13 | ₩110,451 | ₩111,617 | ₩109,297 | ₩111,255 | +0.73% | 841.4만 |
|---|
| 2026.01.12 | ₩109,968 | ₩110,182 | ₩108,412 | ₩109,874 | -0.09% | 673.4만 |
|---|
| 2026.01.09 | ₩108,439 | ₩109,297 | ₩107,084 | ₩109,270 | +0.77% | 617.8만 |
|---|
| 2026.01.08 | ₩104,322 | ₩109,109 | ₩104,013 | ₩108,452 | +3.96% | 1012.5만 |
|---|
| 2026.01.07 | ₩104,456 | ₩105,059 | ₩103,276 | ₩103,383 | -1.03% | 868.4만 |
|---|
| 2026.01.06 | ₩102,914 | ₩103,678 | ₩102,605 | ₩103,531 | +0.60% | 838.8만 |
|---|
| 2026.01.05 | ₩103,155 | ₩103,571 | ₩101,868 | ₩103,169 | +0.01% | 766.9만 |
|---|
| 2026.01.02 | ₩105,851 | ₩105,891 | ₩103,906 | ₩104,188 | -1.57% | 388.8만 |
|---|
| 2025.12.31 | ₩106,347 | ₩106,856 | ₩105,931 | ₩105,971 | -0.35% | 263.5만 |
|---|
| 2025.12.30 | ₩106,722 | ₩107,138 | ₩106,266 | ₩106,628 | -0.09% | 252.1만 |
|---|
| 2025.12.29 | ₩106,870 | ₩107,420 | ₩106,535 | ₩106,870 | 0.00% | 325.6만 |
|---|
| 2025.12.26 | ₩107,514 | ₩107,755 | ₩106,682 | ₩106,924 | -0.55% | 293.5만 |
|---|
| 2025.12.24 | ₩106,977 | ₩107,822 | ₩106,883 | ₩107,621 | +0.60% | 188만 |
|---|
| 2025.12.23 | ₩105,824 | ₩107,353 | ₩105,717 | ₩107,192 | +1.29% | 591.9만 |
|---|
| 2025.12.22 | ₩104,469 | ₩106,038 | ₩104,295 | ₩105,998 | +1.46% | 523.8만 |
|---|
| 2025.12.19 | ₩104,671 | ₩105,542 | ₩104,335 | ₩105,086 | +0.40% | 1141.8만 |
|---|
| 2025.12.18 | ₩106,494 | ₩106,709 | ₩103,933 | ₩104,241 | -2.12% | 991.1만 |
|---|
| 2025.12.17 | ₩105,945 | ₩107,460 | ₩105,931 | ₩106,924 | +0.92% | 505.4만 |
|---|
| 2025.12.16 | ₩107,219 | ₩107,286 | ₩105,864 | ₩105,877 | -1.25% | 535.8만 |
|---|
| 2025.12.15 | ₩105,261 | ₩106,709 | ₩104,939 | ₩106,521 | +1.20% | 466.7만 |
|---|
| 2025.12.12 | ₩104,161 | ₩105,247 | ₩103,464 | ₩105,059 | +0.86% | 525.4만 |
|---|
| 2025.12.11 | ₩104,389 | ₩105,274 | ₩103,356 | ₩103,598 | -0.76% | 726.6만 |
|---|
| 2025.12.10 | ₩103,544 | ₩104,992 | ₩102,967 | ₩104,282 | +0.71% | 929.8만 |
|---|
| 2025.12.09 | ₩103,195 | ₩105,301 | ₩102,726 | ₩103,236 | +0.04% | 625.4만 |
|---|
| 2025.12.08 | ₩103,651 | ₩104,000 | ₩101,948 | ₩102,069 | -1.53% | 639.5만 |
|---|
| 2025.12.05 | ₩103,893 | ₩104,885 | ₩103,584 | ₩104,697 | +0.77% | 565만 |
|---|
| 2025.12.04 | ₩104,885 | ₩105,274 | ₩104,000 | ₩104,067 | -0.78% | 576만 |
|---|
| 2025.12.03 | ₩105,945 | ₩106,843 | ₩104,764 | ₩104,872 | -1.01% | 553.7만 |
|---|
| 2025.12.02 | ₩106,561 | ₩106,561 | ₩104,416 | ₩105,703 | -0.81% | 927만 |
|---|
| 2025.12.01 | ₩107,688 | ₩108,211 | ₩106,763 | ₩107,205 | -0.45% | 657.8만 |
|---|
| 2025.11.28 | ₩107,286 | ₩107,876 | ₩107,165 | ₩107,809 | +0.49% | 256.8만 |
|---|
| 2025.11.26 | ₩106,588 | ₩107,688 | ₩106,360 | ₩107,339 | +0.70% | 404.9만 |
|---|
| 2025.11.25 | ₩106,991 | ₩107,379 | ₩106,226 | ₩107,044 | +0.05% | 609.8만 |
|---|
| 2025.11.24 | ₩108,506 | ₩108,761 | ₩106,092 | ₩106,186 | -2.14% | 711.1만 |
|---|
| 2025.11.21 | ₩106,468 | ₩109,096 | ₩106,079 | ₩108,533 | +1.94% | 763.3만 |
|---|
| 2025.11.20 | ₩104,711 | ₩106,226 | ₩104,107 | ₩105,757 | +1.00% | 598.5만 |
|---|
| 2025.11.19 | ₩106,280 | ₩106,427 | ₩105,046 | ₩105,234 | -0.98% | 383.2만 |
|---|
| 2025.11.18 | ₩106,240 | ₩106,816 | ₩105,328 | ₩106,387 | +0.14% | 584.4만 |
|---|
| 2025.11.17 | ₩104,979 | ₩106,454 | ₩104,603 | ₩105,690 | +0.68% | 646.3만 |
|---|
| 2025.11.14 | ₩105,770 | ₩106,856 | ₩104,429 | ₩104,671 | -1.04% | 695.1만 |
|---|
| 2025.11.13 | ₩105,448 | ₩106,414 | ₩105,247 | ₩105,663 | +0.20% | 616.1만 |
|---|
| 2025.11.12 | ₩106,521 | ₩106,937 | ₩105,314 | ₩105,354 | -1.10% | 593.7만 |
|---|
| 2025.11.11 | ₩105,663 | ₩106,843 | ₩104,496 | ₩106,575 | +0.86% | 825.3만 |
|---|
| 2025.11.10 | ₩105,126 | ₩105,931 | ₩104,657 | ₩105,234 | +0.10% | 680.1만 |
|---|
| 2025.11.07 | ₩104,402 | ₩105,931 | ₩103,383 | ₩105,623 | +1.17% | 856.6만 |
|---|
| 2025.11.06 | ₩102,726 | ₩104,107 | ₩102,525 | ₩103,624 | +0.87% | 682.3만 |
|---|
| 2025.11.05 | ₩102,941 | ₩103,450 | ₩101,935 | ₩103,142 | +0.20% | 751.5만 |
|---|
| 2025.11.04 | ₩101,653 | ₩102,713 | ₩100,580 | ₩102,659 | +0.99% | 892.8만 |
|---|
| 2025.11.03 | ₩102,686 | ₩102,994 | ₩99,977 | ₩100,553 | -2.08% | 1082.4만 |
|---|
| 2025.10.31 | ₩101,318 | ₩103,477 | ₩100,071 | ₩103,329 | +1.99% | 1769.7만 |
|---|
| 2025.10.30 | ₩101,854 | ₩102,954 | ₩101,707 | ₩102,605 | +0.74% | 865.8만 |
|---|
| 2025.10.29 | ₩102,860 | ₩102,954 | ₩101,090 | ₩101,559 | -1.26% | 865.8만 |
|---|
| 2025.10.28 | ₩103,893 | ₩104,322 | ₩102,954 | ₩103,450 | -0.43% | 681.5만 |
|---|
| 2025.10.27 | ₩104,429 | ₩104,684 | ₩103,772 | ₩104,375 | -0.05% | 833.7만 |
|---|
| 2025.10.24 | ₩106,226 | ₩106,615 | ₩104,443 | ₩104,603 | -1.53% | 424.8만 |
|---|
| 2025.10.23 | ₩106,950 | ₩107,031 | ₩104,523 | ₩105,194 | -1.64% | 619.9만 |
|---|
| 2025.10.22 | ₩105,462 | ₩107,862 | ₩105,274 | ₩107,098 | +1.55% | 677.4만 |
|---|
| 2025.10.21 | ₩105,703 | ₩106,012 | ₩104,898 | ₩105,435 | -0.25% | 444.7만 |
|---|
| 2025.10.20 | ₩106,253 | ₩106,414 | ₩105,529 | ₩105,609 | -0.61% | 408.8만 |
|---|
| 2025.10.17 | ₩104,617 | ₩106,320 | ₩104,268 | ₩106,105 | +1.42% | 595만 |
|---|
| 2025.10.16 | ₩104,228 | ₩105,328 | ₩104,067 | ₩104,711 | +0.46% | 721.5만 |
|---|
| 2025.10.15 | ₩104,148 | ₩105,006 | ₩103,893 | ₩104,107 | -0.04% | 532.1만 |
|---|
| 2025.10.14 | ₩103,437 | ₩105,234 | ₩103,142 | ₩105,140 | +1.65% | 551.5만 |
|---|
| 2025.10.13 | ₩103,866 | ₩104,469 | ₩102,833 | ₩103,236 | -0.61% | 575.8만 |
|---|
| 2025.10.10 | ₩104,657 | ₩105,636 | ₩104,349 | ₩104,550 | -0.10% | 510.1만 |
|---|