시장 데이터를 불러오는 중
전체 종목
W W 그레인저 과거 주가
W.W. Grainger, Inc. Common Stock · GWW · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
W.W. Grainger, Inc. Common Stock · GWW · NYSE
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,704,706 | ₩1,735,393 | ₩1,702,884 | ₩1,728,344 | +1.39% | 18.3만 |
| 2026.10.08 | ₩1,690,636 | ₩1,719,205 | ₩1,686,536 | ₩1,700,043 | +0.56% | 18.7만 |
| 2026.10.07 | ₩1,699,119 | ₩1,717,638 | ₩1,688,693 | ₩1,693,129 | -0.35% | 23.8만 |
| 2026.10.06 | ₩1,724,083 | ₩1,724,954 | ₩1,704,693 | ₩1,709,276 | -0.86% | 21.8만 |
| 2026.10.05 | ₩1,711,259 | ₩1,731,775 | ₩1,698,006 | ₩1,724,391 | +0.77% | 20.8만 |
| 2026.10.02 | ₩1,727,299 | ₩1,742,026 | ₩1,708,258 | ₩1,715,628 | -0.68% | 27.1만 |
| 2026.10.01 | ₩1,661,625 | ₩1,718,267 | ₩1,661,625 | ₩1,717,477 | +3.36% | 29.9만 |
| 2026.09.30 | ₩1,678,053 | ₩1,685,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,669,343 |
| -0.52% |
| 27.3만 |
| 2026.09.29 | ₩1,673,591 | ₩1,684,472 | ₩1,665,229 | ₩1,673,243 | -0.02% | 25.8만 |
|---|
| 2026.09.28 | ₩1,662,938 | ₩1,685,491 | ₩1,656,653 | ₩1,682,650 | +1.19% | 36.6만 |
|---|
| 2026.09.25 | ₩1,688,425 | ₩1,695,273 | ₩1,658,235 | ₩1,665,739 | -1.34% | 39만 |
|---|
| 2026.09.24 | ₩1,703,996 | ₩1,737,121 | ₩1,701,088 | ₩1,714,515 | +0.62% | 23만 |
|---|
| 2026.09.23 | ₩1,697,269 | ₩1,710,428 | ₩1,691,454 | ₩1,702,723 | +0.32% | 31.7만 |
|---|
| 2026.09.22 | ₩1,720,398 | ₩1,728,545 | ₩1,688,854 | ₩1,699,976 | -1.19% | 29.8만 |
|---|
| 2026.09.21 | ₩1,701,758 | ₩1,714,100 | ₩1,679,005 | ₩1,712,264 | +0.62% | 21.3만 |
|---|
| 2026.09.18 | ₩1,688,626 | ₩1,702,683 | ₩1,677,839 | ₩1,697,283 | +0.51% | 35.5만 |
|---|
| 2026.09.17 | ₩1,708,526 | ₩1,712,881 | ₩1,675,829 | ₩1,691,923 | -0.97% | 23.6만 |
|---|
| 2026.09.16 | ₩1,707,708 | ₩1,707,869 | ₩1,678,951 | ₩1,686,094 | -1.27% | 26.4만 |
|---|
| 2026.09.15 | ₩1,701,263 | ₩1,715,266 | ₩1,686,683 | ₩1,701,196 | -0.00% | 33.5만 |
|---|
| 2026.09.14 | ₩1,715,427 | ₩1,731,199 | ₩1,704,023 | ₩1,711,889 | -0.21% | 24.1만 |
|---|
| 2026.09.11 | ₩1,727,286 | ₩1,737,577 | ₩1,707,453 | ₩1,715,226 | -0.70% | 25.3만 |
|---|
| 2026.09.10 | ₩1,711,795 | ₩1,719,715 | ₩1,693,209 | ₩1,703,822 | -0.47% | 23만 |
|---|
| 2026.09.09 | ₩1,718,401 | ₩1,732,204 | ₩1,707,561 | ₩1,713,658 | -0.28% | 22.5만 |
|---|
| 2026.09.08 | ₩1,768,357 | ₩1,768,639 | ₩1,704,224 | ₩1,727,514 | -2.31% | 35.2만 |
|---|
| 2026.09.04 | ₩1,758,991 | ₩1,783,057 | ₩1,758,803 | ₩1,774,843 | +0.90% | 17.5만 |
|---|
| 2026.09.03 | ₩1,729,229 | ₩1,759,433 | ₩1,719,889 | ₩1,759,232 | +1.74% | 14.7만 |
|---|
| 2026.09.02 | ₩1,750,575 | ₩1,757,771 | ₩1,720,545 | ₩1,721,725 | -1.65% | 29.2만 |
|---|
| 2026.09.01 | ₩1,758,321 | ₩1,765,811 | ₩1,739,265 | ₩1,754,368 | -0.22% | 19.3만 |
|---|
| 2026.08.31 | ₩1,747,614 | ₩1,759,259 | ₩1,742,200 | ₩1,754,743 | +0.41% | 42.7만 |
|---|
| 2026.08.28 | ₩1,787,975 | ₩1,789,342 | ₩1,734,053 | ₩1,750,468 | -2.10% | 15만 |
|---|
| 2026.08.27 | ₩1,778,233 | ₩1,779,024 | ₩1,758,026 | ₩1,770,274 | -0.45% | 16.8만 |
|---|
| 2026.08.26 | ₩1,754,756 | ₩1,792,893 | ₩1,754,756 | ₩1,789,449 | +1.98% | 15.4만 |
|---|
| 2026.08.25 | ₩1,782,093 | ₩1,783,513 | ₩1,738,743 | ₩1,744,277 | -2.12% | 17.3만 |
|---|
| 2026.08.24 | ₩1,759,580 | ₩1,786,716 | ₩1,743,929 | ₩1,771,372 | +0.67% | 15.7만 |
|---|
| 2026.08.21 | ₩1,749,302 | ₩1,764,793 | ₩1,742,374 | ₩1,758,428 | +0.52% | 23.4만 |
|---|
| 2026.08.20 | ₩1,744,009 | ₩1,759,661 | ₩1,733,812 | ₩1,742,482 | -0.09% | 23.8만 |
|---|
| 2026.08.19 | ₩1,768,746 | ₩1,784,317 | ₩1,745,617 | ₩1,751,339 | -0.98% | 17.6만 |
|---|
| 2026.08.18 | ₩1,773,369 | ₩1,773,490 | ₩1,755,480 | ₩1,760,947 | -0.70% | 21.9만 |
|---|
| 2026.08.17 | ₩1,766,347 | ₩1,779,466 | ₩1,762,863 | ₩1,765,718 | -0.04% | 17.8만 |
|---|
| 2026.08.14 | ₩1,779,949 | ₩1,782,093 | ₩1,761,523 | ₩1,772,364 | -0.43% | 21만 |
|---|
| 2026.08.13 | ₩1,757,758 | ₩1,771,051 | ₩1,742,401 | ₩1,770,676 | +0.73% | 20.9만 |
|---|
| 2026.08.12 | ₩1,746,448 | ₩1,759,205 | ₩1,738,622 | ₩1,748,565 | +0.12% | 17.8만 |
|---|
| 2026.08.11 | ₩1,737,832 | ₩1,756,284 | ₩1,737,832 | ₩1,744,626 | +0.39% | 19.3만 |
|---|
| 2026.08.10 | ₩1,707,989 | ₩1,738,663 | ₩1,707,989 | ₩1,738,609 | +1.79% | 31만 |
|---|
| 2026.08.07 | ₩1,709,115 | ₩1,736,291 | ₩1,700,901 | ₩1,711,943 | +0.17% | 30.2만 |
|---|
| 2026.08.06 | ₩1,738,864 | ₩1,742,026 | ₩1,700,351 | ₩1,718,683 | -1.16% | 30.1만 |
|---|
| 2026.08.05 | ₩1,745,818 | ₩1,758,683 | ₩1,719,540 | ₩1,722,019 | -1.36% | 47.6만 |
|---|
| 2026.08.04 | ₩1,716,016 | ₩1,757,061 | ₩1,688,720 | ₩1,742,629 | +1.55% | 58.8만 |
|---|
| 2026.08.03 | ₩1,847,191 | ₩1,860,457 | ₩1,786,314 | ₩1,837,502 | -0.52% | 34.4만 |
|---|
| 2026.07.31 | ₩1,818,367 | ₩1,864,504 | ₩1,799,540 | ₩1,852,202 | +1.86% | 34.1만 |
|---|
| 2026.07.30 | ₩1,837,851 | ₩1,840,692 | ₩1,796,511 | ₩1,816,384 | -1.17% | 35.6만 |
|---|
| 2026.07.29 | ₩1,861,475 | ₩1,865,670 | ₩1,815,285 | ₩1,820,980 | -2.18% | 31.1만 |
|---|
| 2026.07.28 | ₩1,892,644 | ₩1,900,416 | ₩1,856,169 | ₩1,874,554 | -0.96% | 37.1만 |
|---|
| 2026.07.27 | ₩1,846,400 | ₩1,874,648 | ₩1,842,447 | ₩1,874,621 | +1.53% | 15.1만 |
|---|
| 2026.07.24 | ₩1,809,402 | ₩1,853,703 | ₩1,809,402 | ₩1,852,712 | +2.39% | 20.5만 |
|---|
| 2026.07.23 | ₩1,813,060 | ₩1,835,693 | ₩1,812,163 | ₩1,832,424 | +1.07% | 26.9만 |
|---|
| 2026.07.22 | ₩1,826,916 | ₩1,845,663 | ₩1,806,803 | ₩1,814,400 | -0.69% | 25.3만 |
|---|
| 2026.07.21 | ₩1,855,928 | ₩1,866,259 | ₩1,805,369 | ₩1,824,585 | -1.69% | 33.3만 |
|---|
| 2026.07.20 | ₩1,877,623 | ₩1,877,623 | ₩1,828,564 | ₩1,837,462 | -2.14% | 25.5만 |
|---|
| 2026.07.17 | ₩1,864,611 | ₩1,902,708 | ₩1,858,420 | ₩1,869,341 | +0.25% | 32.8만 |
|---|
| 2026.07.16 | ₩1,843,787 | ₩1,881,629 | ₩1,841,603 | ₩1,878,748 | +1.90% | 26.3만 |
|---|
| 2026.07.15 | ₩1,835,787 | ₩1,839,740 | ₩1,820,189 | ₩1,837,757 | +0.11% | 21.8만 |
|---|
| 2026.07.14 | ₩1,864,879 | ₩1,883,693 | ₩1,814,253 | ₩1,837,261 | -1.48% | 29.1만 |
|---|
| 2026.07.13 | ₩1,850,903 | ₩1,876,028 | ₩1,845,904 | ₩1,864,879 | +0.76% | 21.3만 |
|---|
| 2026.07.10 | ₩1,828,095 | ₩1,855,847 | ₩1,820,163 | ₩1,843,546 | +0.85% | 22.2만 |
|---|
| 2026.07.09 | ₩1,828,873 | ₩1,843,747 | ₩1,816,598 | ₩1,828,940 | +0.00% | 23만 |
|---|
| 2026.07.08 | ₩1,806,749 | ₩1,817,134 | ₩1,790,816 | ₩1,808,679 | +0.11% | 14.2만 |
|---|
| 2026.07.07 | ₩1,837,435 | ₩1,837,435 | ₩1,796,082 | ₩1,817,643 | -1.08% | 23.3만 |
|---|
| 2026.07.06 | ₩1,795,654 | ₩1,837,476 | ₩1,786,220 | ₩1,836,042 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩1,821,891 | ₩1,821,891 | ₩1,780,820 | ₩1,799,620 | -1.22% | 25.4만 |
|---|
| 2026.07.01 | ₩1,820,484 | ₩1,835,720 | ₩1,793,215 | ₩1,793,268 | -1.49% | 33.8만 |
|---|
| 2026.06.30 | ₩1,820,658 | ₩1,847,151 | ₩1,808,076 | ₩1,822,963 | +0.13% | 37.9만 |
|---|
| 2026.06.29 | ₩1,804,940 | ₩1,829,476 | ₩1,794,287 | ₩1,813,436 | +0.47% | 44.5만 |
|---|
| 2026.06.26 | ₩1,848,504 | ₩1,848,504 | ₩1,797,543 | ₩1,813,864 | -1.87% | 61.1만 |
|---|
| 2026.06.25 | ₩1,792,625 | ₩1,863,914 | ₩1,792,625 | ₩1,842,233 | +2.77% | 31.2만 |
|---|
| 2026.06.24 | ₩1,781,195 | ₩1,806,521 | ₩1,774,950 | ₩1,799,071 | +1.00% | 94.3만 |
|---|
| 2026.06.23 | ₩1,780,230 | ₩1,797,530 | ₩1,758,321 | ₩1,769,470 | -0.60% | 34만 |
|---|
| 2026.06.22 | ₩1,817,670 | ₩1,845,315 | ₩1,794,917 | ₩1,797,530 | -1.11% | 50.7만 |
|---|
| 2026.06.18 | ₩1,772,431 | ₩1,829,690 | ₩1,763,694 | ₩1,829,677 | +3.23% | 71.5만 |
|---|
| 2026.06.17 | ₩1,762,488 | ₩1,784,907 | ₩1,748,043 | ₩1,756,900 | -0.32% | 34.2만 |
|---|
| 2026.06.16 | ₩1,762,126 | ₩1,786,072 | ₩1,757,785 | ₩1,768,451 | +0.36% | 29.3만 |
|---|
| 2026.06.15 | ₩1,767,486 | ₩1,785,818 | ₩1,748,740 | ₩1,760,679 | -0.39% | 24.4만 |
|---|
| 2026.06.12 | ₩1,769,550 | ₩1,781,905 | ₩1,748,699 | ₩1,763,292 | -0.35% | 19.1만 |
|---|
| 2026.06.11 | ₩1,784,987 | ₩1,785,242 | ₩1,751,406 | ₩1,760,733 | -1.36% | 26.7만 |
|---|
| 2026.06.10 | ₩1,786,461 | ₩1,808,679 | ₩1,755,386 | ₩1,765,651 | -1.16% | 28.8만 |
|---|
| 2026.06.09 | ₩1,761,001 | ₩1,782,655 | ₩1,747,802 | ₩1,781,959 | +1.19% | 29.8만 |
|---|
| 2026.06.08 | ₩1,737,658 | ₩1,754,301 | ₩1,726,817 | ₩1,748,150 | +0.60% | 26.5만 |
|---|
| 2026.06.05 | ₩1,726,937 | ₩1,750,750 | ₩1,719,862 | ₩1,742,039 | +0.87% | 25.6만 |
|---|
| 2026.06.04 | ₩1,736,760 | ₩1,742,026 | ₩1,717,490 | ₩1,727,782 | -0.52% | 21.7만 |
|---|
| 2026.06.03 | ₩1,702,361 | ₩1,736,706 | ₩1,697,323 | ₩1,720,880 | +1.09% | 29.1만 |
|---|
| 2026.06.02 | ₩1,668,526 | ₩1,700,016 | ₩1,668,526 | ₩1,699,628 | +1.86% | 19.6만 |
|---|
| 2026.06.01 | ₩1,668,539 | ₩1,668,539 | ₩1,634,824 | ₩1,665,685 | -0.17% | 22.8만 |
|---|
| 2026.05.29 | ₩1,660,928 | ₩1,668,030 | ₩1,653,075 | ₩1,653,906 | -0.42% | 46.1만 |
|---|
| 2026.05.28 | ₩1,649,873 | ₩1,689,457 | ₩1,640,854 | ₩1,671,554 | +1.31% | 25.5만 |
|---|
| 2026.05.27 | ₩1,679,635 | ₩1,684,861 | ₩1,657,216 | ₩1,669,705 | -0.59% | 25만 |
|---|
| 2026.05.26 | ₩1,678,402 | ₩1,684,941 | ₩1,665,792 | ₩1,673,980 | -0.26% | 32.8만 |
|---|
| 2026.05.22 | ₩1,667,601 | ₩1,689,752 | ₩1,650,610 | ₩1,672,064 | +0.27% | 28만 |
|---|
| 2026.05.21 | ₩1,652,633 | ₩1,674,945 | ₩1,637,049 | ₩1,660,633 | +0.48% | 18.9만 |
|---|
| 2026.05.20 | ₩1,665,283 | ₩1,679,353 | ₩1,654,777 | ₩1,667,052 | +0.11% | 19.8만 |
|---|
| 2026.05.19 | ₩1,683,990 | ₩1,687,434 | ₩1,649,578 | ₩1,667,548 | -0.98% | 23.5만 |
|---|
| 2026.05.18 | ₩1,704,961 | ₩1,709,450 | ₩1,678,737 | ₩1,695,166 | -0.57% | 22만 |
|---|
| 2026.05.15 | ₩1,709,892 | ₩1,716,499 | ₩1,689,055 | ₩1,705,135 | -0.28% | 28.3만 |
|---|
| 2026.05.14 | ₩1,689,993 | ₩1,722,408 | ₩1,675,025 | ₩1,720,840 | +1.83% | 33.3만 |
|---|
| 2026.05.13 | ₩1,659,534 | ₩1,679,233 | ₩1,647,300 | ₩1,678,844 | +1.16% | 23.1만 |
|---|
| 2026.05.12 | ₩1,647,715 | ₩1,663,340 | ₩1,642,315 | ₩1,659,333 | +0.71% | 29.1만 |
|---|
| 2026.05.11 | ₩1,658,663 | ₩1,658,663 | ₩1,621,866 | ₩1,642,985 | -0.95% | 24만 |
|---|
| 2026.05.08 | ₩1,661,049 | ₩1,678,576 | ₩1,632,895 | ₩1,653,196 | -0.47% | 30.3만 |
|---|
| 2026.05.07 | ₩1,715,226 | ₩1,724,016 | ₩1,652,285 | ₩1,653,719 | -3.59% | 64만 |
|---|
| 2026.05.06 | ₩1,535,395 | ₩1,572,299 | ₩1,529,579 | ₩1,567,636 | +2.10% | 41.1만 |
|---|
| 2026.05.05 | ₩1,534,256 | ₩1,541,345 | ₩1,520,601 | ₩1,520,628 | -0.89% | 23.2만 |
|---|
| 2026.05.04 | ₩1,527,194 | ₩1,560,695 | ₩1,525,211 | ₩1,530,490 | +0.22% | 29.5만 |
|---|
| 2026.05.01 | ₩1,560,373 | ₩1,565,773 | ₩1,531,455 | ₩1,539,174 | -1.36% | 21.2만 |
|---|
| 2026.04.30 | ₩1,540,541 | ₩1,561,525 | ₩1,534,443 | ₩1,556,232 | +1.02% | 34.4만 |
|---|
| 2026.04.29 | ₩1,551,743 | ₩1,563,656 | ₩1,522,732 | ₩1,534,068 | -1.14% | 19.1만 |
|---|
| 2026.04.28 | ₩1,561,900 | ₩1,563,200 | ₩1,535,690 | ₩1,554,611 | -0.47% | 25.9만 |
|---|
| 2026.04.27 | ₩1,542,953 | ₩1,557,050 | ₩1,534,309 | ₩1,551,850 | +0.58% | 18만 |
|---|
| 2026.04.24 | ₩1,553,338 | ₩1,555,254 | ₩1,529,030 | ₩1,538,330 | -0.97% | 28.3만 |
|---|
| 2026.04.23 | ₩1,556,755 | ₩1,578,423 | ₩1,540,206 | ₩1,561,003 | +0.27% | 31.2만 |
|---|
| 2026.04.22 | ₩1,577,967 | ₩1,584,855 | ₩1,546,598 | ₩1,546,624 | -1.99% | 21만 |
|---|
| 2026.04.21 | ₩1,558,189 | ₩1,576,507 | ₩1,554,544 | ₩1,569,204 | +0.71% | 18.1만 |
|---|
| 2026.04.20 | ₩1,552,614 | ₩1,560,695 | ₩1,545,619 | ₩1,558,577 | +0.38% | 17.3만 |
|---|
| 2026.04.17 | ₩1,525,640 | ₩1,565,224 | ₩1,516,246 | ₩1,558,363 | +2.14% | 27.2만 |
|---|
| 2026.04.16 | ₩1,528,601 | ₩1,553,164 | ₩1,517,801 | ₩1,518,939 | -0.63% | 30.1만 |
|---|
| 2026.04.15 | ₩1,540,768 | ₩1,546,611 | ₩1,511,757 | ₩1,532,112 | -0.56% | 19.5만 |
|---|
| 2026.04.14 | ₩1,552,266 | ₩1,563,830 | ₩1,540,353 | ₩1,548,286 | -0.26% | 18.8만 |
|---|
| 2026.04.13 | ₩1,565,143 | ₩1,569,713 | ₩1,520,748 | ₩1,556,648 | -0.54% | 32.4만 |
|---|
| 2026.04.10 | ₩1,572,996 | ₩1,580,835 | ₩1,561,834 | ₩1,570,597 | -0.15% | 13.8만 |
|---|
| 2026.04.09 | ₩1,534,283 | ₩1,585,257 | ₩1,533,291 | ₩1,570,785 | +2.38% | 32.6만 |
|---|
| 2026.04.08 | ₩1,519,341 | ₩1,539,844 | ₩1,513,231 | ₩1,536,628 | +1.14% | 25.1만 |
|---|
| 2026.04.07 | ₩1,497,070 | ₩1,497,459 | ₩1,473,526 | ₩1,484,943 | -0.81% | 25.4만 |
|---|
| 2026.04.06 | ₩1,487,060 | ₩1,501,613 | ₩1,438,123 | ₩1,497,124 | +0.68% | 17.7만 |
|---|
| 2026.04.02 | ₩1,467,322 | ₩1,519,301 | ₩1,434,384 | ₩1,497,405 | +2.05% | 20.4만 |
|---|
| 2026.04.01 | ₩1,466,089 | ₩1,491,188 | ₩1,464,669 | ₩1,484,179 | +1.23% | 21.6만 |
|---|
| 2026.03.31 | ₩1,434,197 | ₩1,474,062 | ₩1,424,026 | ₩1,461,707 | +1.92% | 31.1만 |
|---|
| 2026.03.30 | ₩1,424,388 | ₩1,435,697 | ₩1,398,673 | ₩1,416,696 | -0.54% | 17.8만 |
|---|
| 2026.03.27 | ₩1,425,647 | ₩1,427,162 | ₩1,407,195 | ₩1,416,495 | -0.64% | 23.1만 |
|---|
| 2026.03.26 | ₩1,434,800 | ₩1,452,702 | ₩1,421,721 | ₩1,427,764 | -0.49% | 15.8만 |
|---|
| 2026.03.25 | ₩1,442,197 | ₩1,451,536 | ₩1,421,078 | ₩1,441,687 | -0.04% | 18.2만 |
|---|
| 2026.03.24 | ₩1,399,785 | ₩1,439,650 | ₩1,384,495 | ₩1,427,657 | +1.99% | 20.2만 |
|---|
| 2026.03.23 | ₩1,422,860 | ₩1,446,016 | ₩1,411,751 | ₩1,413,011 | -0.69% | 29.1만 |
|---|
| 2026.03.20 | ₩1,393,433 | ₩1,419,751 | ₩1,387,323 | ₩1,396,234 | +0.20% | 49.4만 |
|---|
| 2026.03.19 | ₩1,396,207 | ₩1,411,939 | ₩1,390,579 | ₩1,397,708 | +0.11% | 32.1만 |
|---|
| 2026.03.18 | ₩1,423,182 | ₩1,430,525 | ₩1,399,302 | ₩1,401,420 | -1.53% | 21.2만 |
|---|
| 2026.03.17 | ₩1,431,128 | ₩1,437,600 | ₩1,410,264 | ₩1,427,832 | -0.23% | 15.6만 |
|---|
| 2026.03.16 | ₩1,447,583 | ₩1,450,156 | ₩1,416,120 | ₩1,421,038 | -1.83% | 22.3만 |
|---|
| 2026.03.13 | ₩1,462,257 | ₩1,465,915 | ₩1,426,103 | ₩1,439,101 | -1.58% | 21.3만 |
|---|
| 2026.03.12 | ₩1,476,193 | ₩1,482,692 | ₩1,447,865 | ₩1,450,143 | -1.76% | 18.5만 |
|---|
| 2026.03.11 | ₩1,476,126 | ₩1,488,615 | ₩1,463,369 | ₩1,488,079 | +0.81% | 18.1만 |
|---|
| 2026.03.10 | ₩1,490,290 | ₩1,505,486 | ₩1,476,139 | ₩1,482,598 | -0.52% | 19만 |
|---|
| 2026.03.09 | ₩1,470,337 | ₩1,501,265 | ₩1,451,684 | ₩1,494,498 | +1.64% | 23.1만 |
|---|
| 2026.03.06 | ₩1,513,794 | ₩1,528,065 | ₩1,482,156 | ₩1,491,161 | -1.50% | 27.8만 |
|---|
| 2026.03.05 | ₩1,550,604 | ₩1,573,465 | ₩1,527,020 | ₩1,535,274 | -0.99% | 34.2만 |
|---|
| 2026.03.04 | ₩1,545,928 | ₩1,548,165 | ₩1,523,991 | ₩1,538,959 | -0.45% | 22.5만 |
|---|
| 2026.03.03 | ₩1,526,591 | ₩1,548,192 | ₩1,513,499 | ₩1,542,912 | +1.07% | 22만 |
|---|
| 2026.03.02 | ₩1,533,760 | ₩1,551,314 | ₩1,519,047 | ₩1,544,038 | +0.67% | 22.1만 |
|---|
| 2026.02.27 | ₩1,474,960 | ₩1,535,033 | ₩1,473,687 | ₩1,533,961 | +4.00% | 48.5만 |
|---|
| 2026.02.26 | ₩1,508,059 | ₩1,512,038 | ₩1,478,123 | ₩1,481,419 | -1.77% | 36.6만 |
|---|
| 2026.02.25 | ₩1,511,663 | ₩1,512,172 | ₩1,486,029 | ₩1,497,044 | -0.97% | 18.4만 |
|---|
| 2026.02.24 | ₩1,498,049 | ₩1,515,522 | ₩1,490,960 | ₩1,509,774 | +0.78% | 12.9만 |
|---|
| 2026.02.23 | ₩1,504,427 | ₩1,514,584 | ₩1,490,290 | ₩1,496,467 | -0.53% | 23.3만 |
|---|
| 2026.02.20 | ₩1,511,181 | ₩1,531,964 | ₩1,472,963 | ₩1,510,296 | -0.06% | 48.2만 |
|---|
| 2026.02.19 | ₩1,520,065 | ₩1,532,433 | ₩1,497,982 | ₩1,511,181 | -0.58% | 19.6만 |
|---|
| 2026.02.18 | ₩1,516,568 | ₩1,532,420 | ₩1,511,757 | ₩1,519,636 | +0.20% | 15.9만 |
|---|
| 2026.02.17 | ₩1,512,749 | ₩1,528,065 | ₩1,500,889 | ₩1,517,197 | +0.29% | 24.8만 |
|---|
| 2026.02.13 | ₩1,497,472 | ₩1,531,013 | ₩1,488,856 | ₩1,516,125 | +1.25% | 32만 |
|---|
| 2026.02.12 | ₩1,613,384 | ₩1,632,989 | ₩1,493,345 | ₩1,496,266 | -7.26% | 79만 |
|---|
| 2026.02.11 | ₩1,600,386 | ₩1,619,119 | ₩1,587,616 | ₩1,611,334 | +0.68% | 22.6만 |
|---|
| 2026.02.10 | ₩1,594,825 | ₩1,596,379 | ₩1,568,480 | ₩1,591,984 | -0.18% | 21.7만 |
|---|
| 2026.02.09 | ₩1,591,032 | ₩1,604,875 | ₩1,574,309 | ₩1,594,825 | +0.24% | 25만 |
|---|
| 2026.02.06 | ₩1,601,136 | ₩1,606,858 | ₩1,577,204 | ₩1,604,875 | +0.23% | 23.3만 |
|---|
| 2026.02.05 | ₩1,601,324 | ₩1,606,845 | ₩1,580,768 | ₩1,585,445 | -0.99% | 44.9만 |
|---|
| 2026.02.04 | ₩1,550,122 | ₩1,613,866 | ₩1,540,661 | ₩1,601,230 | +3.30% | 61.3만 |
|---|
| 2026.02.03 | ₩1,456,602 | ₩1,567,247 | ₩1,456,602 | ₩1,547,723 | +6.26% | 89.7만 |
|---|
| 2026.02.02 | ₩1,456,280 | ₩1,472,454 | ₩1,445,413 | ₩1,468,903 | +0.87% | 42.1만 |
|---|
| 2026.01.30 | ₩1,447,222 | ₩1,450,947 | ₩1,428,662 | ₩1,447,141 | -0.01% | 34.6만 |
|---|
| 2026.01.29 | ₩1,440,522 | ₩1,456,307 | ₩1,426,411 | ₩1,450,183 | +0.67% | 44.9만 |
|---|
| 2026.01.28 | ₩1,417,111 | ₩1,438,042 | ₩1,411,792 | ₩1,433,835 | +1.18% | 31.5만 |
|---|
| 2026.01.27 | ₩1,421,748 | ₩1,428,274 | ₩1,400,763 | ₩1,417,152 | -0.32% | 15.9만 |
|---|
| 2026.01.26 | ₩1,422,270 | ₩1,427,068 | ₩1,404,448 | ₩1,406,981 | -1.08% | 20.6만 |
|---|
| 2026.01.23 | ₩1,428,207 | ₩1,436,381 | ₩1,406,137 | ₩1,417,554 | -0.75% | 23.2만 |
|---|
| 2026.01.22 | ₩1,424,348 | ₩1,431,811 | ₩1,416,468 | ₩1,429,306 | +0.35% | 17.2만 |
|---|
| 2026.01.21 | ₩1,395,577 | ₩1,431,369 | ₩1,387,028 | ₩1,418,518 | +1.64% | 16.8만 |
|---|
| 2026.01.20 | ₩1,408,187 | ₩1,418,371 | ₩1,385,380 | ₩1,385,916 | -1.58% | 27.1만 |
|---|
| 2026.01.16 | ₩1,418,049 | ₩1,439,584 | ₩1,414,056 | ₩1,432,106 | +0.99% | 28.4만 |
|---|
| 2026.01.15 | ₩1,421,694 | ₩1,427,497 | ₩1,414,753 | ₩1,424,843 | +0.22% | 18.4만 |
|---|
| 2026.01.14 | ₩1,394,961 | ₩1,411,376 | ₩1,385,205 | ₩1,411,376 | +1.18% | 19만 |
|---|
| 2026.01.13 | ₩1,385,018 | ₩1,396,368 | ₩1,371,524 | ₩1,396,167 | +0.80% | 17.6만 |
|---|
| 2026.01.12 | ₩1,372,770 | ₩1,387,256 | ₩1,372,341 | ₩1,383,316 | +0.77% | 17.4만 |
|---|
| 2026.01.09 | ₩1,390,110 | ₩1,399,370 | ₩1,375,343 | ₩1,379,979 | -0.73% | 19.5만 |
|---|
| 2026.01.08 | ₩1,340,717 | ₩1,391,704 | ₩1,340,717 | ₩1,384,683 | +3.28% | 25만 |
|---|
| 2026.01.07 | ₩1,369,862 | ₩1,375,289 | ₩1,342,968 | ₩1,346,291 | -1.72% | 26.2만 |
|---|
| 2026.01.06 | ₩1,353,876 | ₩1,388,555 | ₩1,350,754 | ₩1,378,854 | +1.84% | 22.9만 |
|---|
| 2026.01.05 | ₩1,335,035 | ₩1,382,552 | ₩1,335,035 | ₩1,360,201 | +1.89% | 29.5만 |
|---|
| 2026.01.02 | ₩1,349,775 | ₩1,358,660 | ₩1,336,335 | ₩1,345,125 | -0.34% | 22.3만 |
|---|
| 2025.12.31 | ₩1,368,160 | ₩1,369,018 | ₩1,351,839 | ₩1,352,147 | -1.17% | 17.9만 |
|---|
| 2025.12.30 | ₩1,369,983 | ₩1,376,093 | ₩1,358,217 | ₩1,368,281 | -0.12% | 25.4만 |
|---|
| 2025.12.29 | ₩1,374,231 | ₩1,379,524 | ₩1,364,033 | ₩1,375,276 | +0.08% | 22.4만 |
|---|
| 2025.12.26 | ₩1,382,941 | ₩1,393,286 | ₩1,362,452 | ₩1,372,556 | -0.75% | 12.8만 |
|---|
| 2025.12.24 | ₩1,369,219 | ₩1,383,959 | ₩1,365,722 | ₩1,381,199 | +0.87% | 8.4만 |
|---|
| 2025.12.23 | ₩1,386,653 | ₩1,387,215 | ₩1,368,603 | ₩1,372,047 | -1.05% | 26.5만 |
|---|
| 2025.12.22 | ₩1,373,521 | ₩1,387,336 | ₩1,368,777 | ₩1,386,746 | +0.96% | 22.9만 |
|---|
| 2025.12.19 | ₩1,369,648 | ₩1,380,221 | ₩1,353,581 | ₩1,373,547 | +0.28% | 89.2만 |
|---|
| 2025.12.18 | ₩1,370,773 | ₩1,380,127 | ₩1,357,253 | ₩1,366,177 | -0.34% | 36.9만 |
|---|
| 2025.12.17 | ₩1,364,502 | ₩1,372,542 | ₩1,351,504 | ₩1,366,887 | +0.17% | 25.8만 |
|---|
| 2025.12.16 | ₩1,380,958 | ₩1,381,561 | ₩1,363,832 | ₩1,369,608 | -0.82% | 27.4만 |
|---|
| 2025.12.15 | ₩1,373,802 | ₩1,391,758 | ₩1,371,698 | ₩1,379,631 | +0.42% | 39.8만 |
|---|
| 2025.12.12 | ₩1,395,376 | ₩1,396,301 | ₩1,366,016 | ₩1,370,224 | -1.80% | 38.6만 |
|---|
| 2025.12.11 | ₩1,340,020 | ₩1,388,073 | ₩1,337,099 | ₩1,383,423 | +3.24% | 47.9만 |
|---|
| 2025.12.10 | ₩1,293,066 | ₩1,336,147 | ₩1,285,267 | ₩1,334,084 | +3.17% | 31.3만 |
|---|
| 2025.12.09 | ₩1,286,218 | ₩1,301,521 | ₩1,283,927 | ₩1,284,650 | -0.12% | 17.8만 |
|---|
| 2025.12.08 | ₩1,298,506 | ₩1,309,521 | ₩1,283,458 | ₩1,285,173 | -1.03% | 28.5만 |
|---|
| 2025.12.05 | ₩1,293,830 | ₩1,309,387 | ₩1,288,845 | ₩1,307,243 | +1.04% | 20.8만 |
|---|
| 2025.12.04 | ₩1,306,466 | ₩1,312,161 | ₩1,297,019 | ₩1,298,359 | -0.62% | 28만 |
|---|
| 2025.12.03 | ₩1,288,952 | ₩1,307,752 | ₩1,286,218 | ₩1,301,374 | +0.96% | 22.8만 |
|---|
| 2025.12.02 | ₩1,267,404 | ₩1,289,072 | ₩1,261,642 | ₩1,287,960 | +1.62% | 28.8만 |
|---|
| 2025.12.01 | ₩1,261,749 | ₩1,280,443 | ₩1,261,388 | ₩1,266,145 | +0.35% | 28.1만 |
|---|
| 2025.11.28 | ₩1,265,006 | ₩1,273,006 | ₩1,263,130 | ₩1,271,183 | +0.49% | 10.7만 |
|---|
| 2025.11.26 | ₩1,257,086 | ₩1,272,496 | ₩1,250,949 | ₩1,266,453 | +0.75% | 22.1만 |
|---|
| 2025.11.25 | ₩1,256,604 | ₩1,267,217 | ₩1,249,193 | ₩1,261,964 | +0.43% | 23.2만 |
|---|
| 2025.11.24 | ₩1,265,287 | ₩1,281,059 | ₩1,245,817 | ₩1,246,165 | -1.51% | 49.5만 |
|---|
| 2025.11.21 | ₩1,247,398 | ₩1,283,324 | ₩1,227,606 | ₩1,275,900 | +2.28% | 41.4만 |
|---|
| 2025.11.20 | ₩1,247,103 | ₩1,255,599 | ₩1,233,328 | ₩1,239,720 | -0.59% | 35.1만 |
|---|
| 2025.11.19 | ₩1,230,071 | ₩1,239,050 | ₩1,214,755 | ₩1,236,249 | +0.50% | 26만 |
|---|
| 2025.11.18 | ₩1,235,431 | ₩1,243,539 | ₩1,223,090 | ₩1,230,380 | -0.41% | 27.2만 |
|---|
| 2025.11.17 | ₩1,235,673 | ₩1,248,617 | ₩1,228,463 | ₩1,237,468 | +0.15% | 30.3만 |
|---|
| 2025.11.14 | ₩1,252,048 | ₩1,259,445 | ₩1,234,882 | ₩1,241,140 | -0.87% | 24만 |
|---|
| 2025.11.13 | ₩1,263,639 | ₩1,277,682 | ₩1,250,842 | ₩1,252,838 | -0.85% | 23.3만 |
|---|
| 2025.11.12 | ₩1,266,118 | ₩1,272,818 | ₩1,254,688 | ₩1,266,279 | +0.01% | 20.2만 |
|---|
| 2025.11.11 | ₩1,275,069 | ₩1,284,959 | ₩1,266,989 | ₩1,267,136 | -0.62% | 14.4만 |
|---|
| 2025.11.10 | ₩1,275,377 | ₩1,285,146 | ₩1,257,368 | ₩1,272,965 | -0.19% | 22.9만 |
|---|
| 2025.11.07 | ₩1,274,332 | ₩1,283,150 | ₩1,267,042 | ₩1,279,773 | +0.43% | 18.8만 |
|---|
| 2025.11.06 | ₩1,282,989 | ₩1,293,535 | ₩1,275,056 | ₩1,276,583 | -0.50% | 26.9만 |
|---|
| 2025.11.05 | ₩1,280,268 | ₩1,299,699 | ₩1,280,268 | ₩1,289,622 | +0.73% | 25.9만 |
|---|
| 2025.11.04 | ₩1,294,392 | ₩1,299,886 | ₩1,278,781 | ₩1,280,885 | -1.04% | 37.8만 |
|---|
| 2025.11.03 | ₩1,295,424 | ₩1,305,742 | ₩1,285,856 | ₩1,294,888 | -0.04% | 42.1만 |
|---|
| 2025.10.31 | ₩1,298,506 | ₩1,330,720 | ₩1,234,373 | ₩1,311,880 | +1.03% | 88.7만 |
|---|
| 2025.10.30 | ₩1,280,965 | ₩1,309,066 | ₩1,277,334 | ₩1,281,381 | +0.03% | 51만 |
|---|
| 2025.10.29 | ₩1,287,424 | ₩1,295,585 | ₩1,278,071 | ₩1,285,039 | -0.19% | 28.5만 |
|---|
| 2025.10.28 | ₩1,306,426 | ₩1,315,109 | ₩1,289,649 | ₩1,291,082 | -1.17% | 31.5만 |
|---|
| 2025.10.27 | ₩1,301,481 | ₩1,312,657 | ₩1,294,821 | ₩1,310,955 | +0.73% | 21.4만 |
|---|
| 2025.10.24 | ₩1,297,488 | ₩1,310,821 | ₩1,292,503 | ₩1,297,689 | +0.02% | 30.3만 |
|---|
| 2025.10.23 | ₩1,304,724 | ₩1,320,670 | ₩1,279,505 | ₩1,291,873 | -0.98% | 31.2만 |
|---|
| 2025.10.22 | ₩1,305,046 | ₩1,311,183 | ₩1,294,379 | ₩1,297,139 | -0.61% | 19.9만 |
|---|
| 2025.10.21 | ₩1,306,412 | ₩1,314,104 | ₩1,299,860 | ₩1,301,883 | -0.35% | 19만 |
|---|
| 2025.10.20 | ₩1,286,928 | ₩1,301,401 | ₩1,284,235 | ₩1,301,052 | +1.10% | 15.1만 |
|---|
| 2025.10.17 | ₩1,273,019 | ₩1,288,429 | ₩1,267,793 | ₩1,279,706 | +0.53% | 23.9만 |
|---|
| 2025.10.16 | ₩1,283,980 | ₩1,288,362 | ₩1,272,604 | ₩1,279,129 | -0.38% | 25.9만 |
|---|
| 2025.10.15 | ₩1,286,285 | ₩1,288,858 | ₩1,272,215 | ₩1,283,726 | -0.20% | 21.7만 |
|---|
| 2025.10.14 | ₩1,250,440 | ₩1,291,806 | ₩1,240,068 | ₩1,286,071 | +2.85% | 27.9만 |
|---|
| 2025.10.13 | ₩1,259,445 | ₩1,269,977 | ₩1,231,693 | ₩1,253,575 | -0.47% | 32.7만 |
|---|
| 2025.10.10 | ₩1,308,784 | ₩1,313,635 | ₩1,266,520 | ₩1,269,749 | -2.98% | 25.4만 |
|---|