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 | ₩1,699,185 | ₩1,729,772 | ₩1,697,369 | ₩1,722,747 | +1.39% | 18.3만 |
| 2026.10.08 | ₩1,685,161 | ₩1,713,637 | ₩1,681,073 | ₩1,694,537 | +0.56% | 18.7만 |
| 2026.10.07 | ₩1,693,616 | ₩1,712,075 | ₩1,683,224 | ₩1,687,645 | -0.35% | 23.8만 |
| 2026.10.06 | ₩1,718,499 | ₩1,719,367 | ₩1,699,172 | ₩1,703,740 | -0.86% | 21.8만 |
| 2026.10.05 | ₩1,705,717 | ₩1,726,166 | ₩1,692,507 | ₩1,718,806 | +0.77% | 20.8만 |
| 2026.10.02 | ₩1,721,705 | ₩1,736,384 | ₩1,702,725 | ₩1,710,071 | -0.68% | 27.1만 |
| 2026.10.01 | ₩1,656,243 | ₩1,712,702 | ₩1,656,243 | ₩1,711,914 | +3.36% | 29.9만 |
| 2026.09.30 | ₩1,672,619 | ₩1,680,018 | ₩1,659,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,663,937 |
| -0.52% |
| 27.3만 |
| 2026.09.29 | ₩1,668,171 | ₩1,679,017 | ₩1,659,836 | ₩1,667,824 | -0.02% | 25.8만 |
|---|
| 2026.09.28 | ₩1,657,552 | ₩1,680,032 | ₩1,651,288 | ₩1,677,200 | +1.19% | 36.6만 |
|---|
| 2026.09.25 | ₩1,682,957 | ₩1,689,782 | ₩1,652,864 | ₩1,660,344 | -1.34% | 39만 |
|---|
| 2026.09.24 | ₩1,698,477 | ₩1,731,495 | ₩1,695,579 | ₩1,708,962 | +0.62% | 23만 |
|---|
| 2026.09.23 | ₩1,691,772 | ₩1,704,889 | ₩1,685,975 | ₩1,697,209 | +0.32% | 31.7만 |
|---|
| 2026.09.22 | ₩1,714,826 | ₩1,722,947 | ₩1,683,384 | ₩1,694,470 | -1.19% | 29.8만 |
|---|
| 2026.09.21 | ₩1,696,247 | ₩1,708,548 | ₩1,673,567 | ₩1,706,719 | +0.62% | 21.3만 |
|---|
| 2026.09.18 | ₩1,683,157 | ₩1,697,168 | ₩1,672,405 | ₩1,691,786 | +0.51% | 35.5만 |
|---|
| 2026.09.17 | ₩1,702,992 | ₩1,707,333 | ₩1,670,401 | ₩1,686,443 | -0.97% | 23.6만 |
|---|
| 2026.09.16 | ₩1,702,177 | ₩1,702,338 | ₩1,673,514 | ₩1,680,633 | -1.27% | 26.4만 |
|---|
| 2026.09.15 | ₩1,695,753 | ₩1,709,711 | ₩1,681,220 | ₩1,695,686 | -0.00% | 33.5만 |
|---|
| 2026.09.14 | ₩1,709,871 | ₩1,725,592 | ₩1,698,504 | ₩1,706,345 | -0.21% | 24.1만 |
|---|
| 2026.09.11 | ₩1,721,692 | ₩1,731,950 | ₩1,701,923 | ₩1,709,670 | -0.70% | 25.3만 |
|---|
| 2026.09.10 | ₩1,706,251 | ₩1,714,145 | ₩1,687,725 | ₩1,698,304 | -0.47% | 23만 |
|---|
| 2026.09.09 | ₩1,712,836 | ₩1,726,594 | ₩1,702,030 | ₩1,708,108 | -0.28% | 22.5만 |
|---|
| 2026.09.08 | ₩1,762,630 | ₩1,762,911 | ₩1,698,705 | ₩1,721,919 | -2.31% | 35.2만 |
|---|
| 2026.09.04 | ₩1,753,294 | ₩1,777,283 | ₩1,753,107 | ₩1,769,095 | +0.90% | 17.5만 |
|---|
| 2026.09.03 | ₩1,723,628 | ₩1,753,734 | ₩1,714,319 | ₩1,753,534 | +1.74% | 14.7만 |
|---|
| 2026.09.02 | ₩1,744,906 | ₩1,752,078 | ₩1,714,973 | ₩1,716,148 | -1.65% | 29.2만 |
|---|
| 2026.09.01 | ₩1,752,626 | ₩1,760,092 | ₩1,733,632 | ₩1,748,686 | -0.22% | 19.3만 |
|---|
| 2026.08.31 | ₩1,741,954 | ₩1,753,561 | ₩1,736,558 | ₩1,749,060 | +0.41% | 42.7만 |
|---|
| 2026.08.28 | ₩1,782,185 | ₩1,783,547 | ₩1,728,437 | ₩1,744,799 | -2.10% | 15만 |
|---|
| 2026.08.27 | ₩1,772,474 | ₩1,773,262 | ₩1,752,332 | ₩1,764,540 | -0.45% | 16.8만 |
|---|
| 2026.08.26 | ₩1,749,073 | ₩1,787,086 | ₩1,749,073 | ₩1,783,654 | +1.98% | 15.4만 |
|---|
| 2026.08.25 | ₩1,776,321 | ₩1,777,737 | ₩1,733,112 | ₩1,738,628 | -2.12% | 17.3만 |
|---|
| 2026.08.24 | ₩1,753,881 | ₩1,780,929 | ₩1,738,281 | ₩1,765,635 | +0.67% | 15.7만 |
|---|
| 2026.08.21 | ₩1,743,637 | ₩1,759,077 | ₩1,736,731 | ₩1,752,733 | +0.52% | 23.4만 |
|---|
| 2026.08.20 | ₩1,738,361 | ₩1,753,962 | ₩1,728,196 | ₩1,736,838 | -0.09% | 23.8만 |
|---|
| 2026.08.19 | ₩1,763,017 | ₩1,778,538 | ₩1,739,964 | ₩1,745,667 | -0.98% | 17.6만 |
|---|
| 2026.08.18 | ₩1,767,626 | ₩1,767,746 | ₩1,749,794 | ₩1,755,244 | -0.70% | 21.9만 |
|---|
| 2026.08.17 | ₩1,760,627 | ₩1,773,703 | ₩1,757,154 | ₩1,759,999 | -0.04% | 17.8만 |
|---|
| 2026.08.14 | ₩1,774,184 | ₩1,776,321 | ₩1,755,818 | ₩1,766,624 | -0.43% | 21만 |
|---|
| 2026.08.13 | ₩1,752,065 | ₩1,765,315 | ₩1,736,758 | ₩1,764,941 | +0.73% | 20.9만 |
|---|
| 2026.08.12 | ₩1,740,792 | ₩1,753,507 | ₩1,732,991 | ₩1,742,902 | +0.12% | 17.8만 |
|---|
| 2026.08.11 | ₩1,732,203 | ₩1,750,596 | ₩1,732,203 | ₩1,738,975 | +0.39% | 19.3만 |
|---|
| 2026.08.10 | ₩1,702,458 | ₩1,733,031 | ₩1,702,458 | ₩1,732,978 | +1.79% | 31만 |
|---|
| 2026.08.07 | ₩1,703,580 | ₩1,730,667 | ₩1,695,392 | ₩1,706,398 | +0.17% | 30.2만 |
|---|
| 2026.08.06 | ₩1,733,232 | ₩1,736,384 | ₩1,694,844 | ₩1,713,116 | -1.16% | 30.1만 |
|---|
| 2026.08.05 | ₩1,740,164 | ₩1,752,987 | ₩1,713,971 | ₩1,716,442 | -1.36% | 47.6만 |
|---|
| 2026.08.04 | ₩1,710,458 | ₩1,751,370 | ₩1,683,251 | ₩1,736,985 | +1.55% | 58.8만 |
|---|
| 2026.08.03 | ₩1,841,208 | ₩1,854,431 | ₩1,780,528 | ₩1,831,551 | -0.52% | 34.4만 |
|---|
| 2026.07.31 | ₩1,812,478 | ₩1,858,465 | ₩1,793,711 | ₩1,846,204 | +1.86% | 34.1만 |
|---|
| 2026.07.30 | ₩1,831,898 | ₩1,834,730 | ₩1,790,693 | ₩1,810,501 | -1.17% | 35.6만 |
|---|
| 2026.07.29 | ₩1,855,447 | ₩1,859,627 | ₩1,809,406 | ₩1,815,082 | -2.18% | 31.1만 |
|---|
| 2026.07.28 | ₩1,886,514 | ₩1,894,261 | ₩1,850,157 | ₩1,868,483 | -0.96% | 37.1만 |
|---|
| 2026.07.27 | ₩1,840,420 | ₩1,868,576 | ₩1,836,480 | ₩1,868,549 | +1.53% | 15.1만 |
|---|
| 2026.07.24 | ₩1,803,542 | ₩1,847,700 | ₩1,803,542 | ₩1,846,711 | +2.39% | 20.5만 |
|---|
| 2026.07.23 | ₩1,807,188 | ₩1,829,748 | ₩1,806,293 | ₩1,826,489 | +1.07% | 26.9만 |
|---|
| 2026.07.22 | ₩1,820,999 | ₩1,839,685 | ₩1,800,951 | ₩1,808,524 | -0.69% | 25.3만 |
|---|
| 2026.07.21 | ₩1,849,917 | ₩1,860,215 | ₩1,799,522 | ₩1,818,675 | -1.69% | 33.3만 |
|---|
| 2026.07.20 | ₩1,871,541 | ₩1,871,541 | ₩1,822,642 | ₩1,831,511 | -2.14% | 25.5만 |
|---|
| 2026.07.17 | ₩1,858,572 | ₩1,896,545 | ₩1,852,401 | ₩1,863,287 | +0.25% | 32.8만 |
|---|
| 2026.07.16 | ₩1,837,815 | ₩1,875,535 | ₩1,835,638 | ₩1,872,663 | +1.90% | 26.3만 |
|---|
| 2026.07.15 | ₩1,829,841 | ₩1,833,782 | ₩1,814,294 | ₩1,831,805 | +0.11% | 21.8만 |
|---|
| 2026.07.14 | ₩1,858,839 | ₩1,877,592 | ₩1,808,377 | ₩1,831,311 | -1.48% | 29.1만 |
|---|
| 2026.07.13 | ₩1,844,908 | ₩1,869,952 | ₩1,839,926 | ₩1,858,839 | +0.76% | 21.3만 |
|---|
| 2026.07.10 | ₩1,822,175 | ₩1,849,837 | ₩1,814,268 | ₩1,837,575 | +0.85% | 22.2만 |
|---|
| 2026.07.09 | ₩1,822,949 | ₩1,837,776 | ₩1,810,715 | ₩1,823,016 | +0.00% | 23만 |
|---|
| 2026.07.08 | ₩1,800,897 | ₩1,811,249 | ₩1,785,016 | ₩1,802,821 | +0.11% | 14.2만 |
|---|
| 2026.07.07 | ₩1,831,484 | ₩1,831,484 | ₩1,790,265 | ₩1,811,756 | -1.08% | 23.3만 |
|---|
| 2026.07.06 | ₩1,789,838 | ₩1,831,524 | ₩1,780,435 | ₩1,830,095 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩1,815,990 | ₩1,815,990 | ₩1,775,052 | ₩1,793,792 | -1.22% | 25.4만 |
|---|
| 2026.07.01 | ₩1,814,588 | ₩1,829,775 | ₩1,787,407 | ₩1,787,460 | -1.49% | 33.8만 |
|---|
| 2026.06.30 | ₩1,814,762 | ₩1,841,168 | ₩1,802,220 | ₩1,817,059 | +0.13% | 37.9만 |
|---|
| 2026.06.29 | ₩1,799,094 | ₩1,823,550 | ₩1,788,476 | ₩1,807,562 | +0.47% | 44.5만 |
|---|
| 2026.06.26 | ₩1,842,517 | ₩1,842,517 | ₩1,791,721 | ₩1,807,990 | -1.87% | 61.1만 |
|---|
| 2026.06.25 | ₩1,786,819 | ₩1,857,877 | ₩1,786,819 | ₩1,836,266 | +2.77% | 31.2만 |
|---|
| 2026.06.24 | ₩1,775,426 | ₩1,800,670 | ₩1,769,202 | ₩1,793,244 | +1.00% | 94.3만 |
|---|
| 2026.06.23 | ₩1,774,464 | ₩1,791,708 | ₩1,752,626 | ₩1,763,739 | -0.60% | 34만 |
|---|
| 2026.06.22 | ₩1,811,783 | ₩1,839,338 | ₩1,789,103 | ₩1,791,708 | -1.11% | 50.7만 |
|---|
| 2026.06.18 | ₩1,766,691 | ₩1,823,764 | ₩1,757,982 | ₩1,823,751 | +3.23% | 71.5만 |
|---|
| 2026.06.17 | ₩1,756,780 | ₩1,779,126 | ₩1,742,381 | ₩1,751,210 | -0.32% | 34.2만 |
|---|
| 2026.06.16 | ₩1,756,419 | ₩1,780,288 | ₩1,752,092 | ₩1,762,724 | +0.36% | 29.3만 |
|---|
| 2026.06.15 | ₩1,761,762 | ₩1,780,034 | ₩1,743,076 | ₩1,754,977 | -0.39% | 24.4만 |
|---|
| 2026.06.12 | ₩1,763,819 | ₩1,776,134 | ₩1,743,036 | ₩1,757,581 | -0.35% | 19.1만 |
|---|
| 2026.06.11 | ₩1,779,206 | ₩1,779,460 | ₩1,745,734 | ₩1,755,030 | -1.36% | 26.7만 |
|---|
| 2026.06.10 | ₩1,780,675 | ₩1,802,821 | ₩1,749,701 | ₩1,759,932 | -1.16% | 28.8만 |
|---|
| 2026.06.09 | ₩1,755,297 | ₩1,776,882 | ₩1,742,141 | ₩1,776,187 | +1.19% | 29.8만 |
|---|
| 2026.06.08 | ₩1,732,030 | ₩1,748,619 | ₩1,721,224 | ₩1,742,488 | +0.60% | 26.5만 |
|---|
| 2026.06.05 | ₩1,721,344 | ₩1,745,079 | ₩1,714,292 | ₩1,736,397 | +0.87% | 25.6만 |
|---|
| 2026.06.04 | ₩1,731,135 | ₩1,736,384 | ₩1,711,928 | ₩1,722,186 | -0.52% | 21.7만 |
|---|
| 2026.06.03 | ₩1,696,848 | ₩1,731,081 | ₩1,691,826 | ₩1,715,307 | +1.09% | 29.1만 |
|---|
| 2026.06.02 | ₩1,663,122 | ₩1,694,510 | ₩1,663,122 | ₩1,694,123 | +1.86% | 19.6만 |
|---|
| 2026.06.01 | ₩1,663,135 | ₩1,663,135 | ₩1,629,530 | ₩1,660,290 | -0.17% | 22.8만 |
|---|
| 2026.05.29 | ₩1,655,549 | ₩1,662,628 | ₩1,647,722 | ₩1,648,550 | -0.42% | 46.1만 |
|---|
| 2026.05.28 | ₩1,644,529 | ₩1,683,985 | ₩1,635,540 | ₩1,666,141 | +1.31% | 25.5만 |
|---|
| 2026.05.27 | ₩1,674,195 | ₩1,679,404 | ₩1,651,849 | ₩1,664,297 | -0.59% | 25만 |
|---|
| 2026.05.26 | ₩1,672,966 | ₩1,679,484 | ₩1,660,397 | ₩1,668,558 | -0.26% | 32.8만 |
|---|
| 2026.05.22 | ₩1,662,200 | ₩1,684,279 | ₩1,645,264 | ₩1,666,648 | +0.27% | 28만 |
|---|
| 2026.05.21 | ₩1,647,281 | ₩1,669,520 | ₩1,631,747 | ₩1,655,255 | +0.48% | 18.9만 |
|---|
| 2026.05.20 | ₩1,659,890 | ₩1,673,914 | ₩1,649,418 | ₩1,661,653 | +0.11% | 19.8만 |
|---|
| 2026.05.19 | ₩1,678,536 | ₩1,681,968 | ₩1,644,235 | ₩1,662,147 | -0.98% | 23.5만 |
|---|
| 2026.05.18 | ₩1,699,439 | ₩1,703,914 | ₩1,673,300 | ₩1,689,675 | -0.57% | 22만 |
|---|
| 2026.05.15 | ₩1,704,354 | ₩1,710,939 | ₩1,683,585 | ₩1,699,613 | -0.28% | 28.3만 |
|---|
| 2026.05.14 | ₩1,684,520 | ₩1,716,830 | ₩1,669,600 | ₩1,715,267 | +1.83% | 33.3만 |
|---|
| 2026.05.13 | ₩1,654,159 | ₩1,673,794 | ₩1,641,965 | ₩1,673,407 | +1.16% | 23.1만 |
|---|
| 2026.05.12 | ₩1,642,379 | ₩1,657,953 | ₩1,636,996 | ₩1,653,959 | +0.71% | 29.1만 |
|---|
| 2026.05.11 | ₩1,653,291 | ₩1,653,291 | ₩1,616,614 | ₩1,637,664 | -0.95% | 24만 |
|---|
| 2026.05.08 | ₩1,655,669 | ₩1,673,140 | ₩1,627,606 | ₩1,647,842 | -0.47% | 30.3만 |
|---|
| 2026.05.07 | ₩1,709,670 | ₩1,718,433 | ₩1,646,934 | ₩1,648,363 | -3.59% | 64만 |
|---|
| 2026.05.06 | ₩1,530,422 | ₩1,567,207 | ₩1,524,625 | ₩1,562,559 | +2.10% | 41.1만 |
|---|
| 2026.05.05 | ₩1,529,287 | ₩1,536,353 | ₩1,515,676 | ₩1,515,703 | -0.89% | 23.2만 |
|---|
| 2026.05.04 | ₩1,522,248 | ₩1,555,640 | ₩1,520,271 | ₩1,525,534 | +0.22% | 29.5만 |
|---|
| 2026.05.01 | ₩1,555,319 | ₩1,560,702 | ₩1,526,495 | ₩1,534,189 | -1.36% | 21.2만 |
|---|
| 2026.04.30 | ₩1,535,551 | ₩1,556,468 | ₩1,529,474 | ₩1,551,192 | +1.02% | 34.4만 |
|---|
| 2026.04.29 | ₩1,546,717 | ₩1,558,592 | ₩1,517,800 | ₩1,529,100 | -1.14% | 19.1만 |
|---|
| 2026.04.28 | ₩1,556,842 | ₩1,558,138 | ₩1,530,716 | ₩1,549,576 | -0.47% | 25.9만 |
|---|
| 2026.04.27 | ₩1,537,955 | ₩1,552,007 | ₩1,529,340 | ₩1,546,824 | +0.58% | 18만 |
|---|
| 2026.04.24 | ₩1,548,307 | ₩1,550,217 | ₩1,524,078 | ₩1,533,347 | -0.97% | 28.3만 |
|---|
| 2026.04.23 | ₩1,551,713 | ₩1,573,311 | ₩1,535,217 | ₩1,555,947 | +0.27% | 31.2만 |
|---|
| 2026.04.22 | ₩1,572,857 | ₩1,579,722 | ₩1,541,588 | ₩1,541,615 | -1.99% | 21만 |
|---|
| 2026.04.21 | ₩1,553,142 | ₩1,571,401 | ₩1,549,509 | ₩1,564,121 | +0.71% | 18.1만 |
|---|
| 2026.04.20 | ₩1,547,586 | ₩1,555,640 | ₩1,540,613 | ₩1,553,529 | +0.38% | 17.3만 |
|---|
| 2026.04.17 | ₩1,520,698 | ₩1,560,154 | ₩1,511,335 | ₩1,553,316 | +2.14% | 27.2만 |
|---|
| 2026.04.16 | ₩1,523,650 | ₩1,548,133 | ₩1,512,885 | ₩1,514,020 | -0.63% | 30.1만 |
|---|
| 2026.04.15 | ₩1,535,778 | ₩1,541,602 | ₩1,506,861 | ₩1,527,150 | -0.56% | 19.5만 |
|---|
| 2026.04.14 | ₩1,547,238 | ₩1,558,765 | ₩1,535,364 | ₩1,543,271 | -0.26% | 18.8만 |
|---|
| 2026.04.13 | ₩1,560,074 | ₩1,564,629 | ₩1,515,823 | ₩1,551,606 | -0.54% | 32.4만 |
|---|
| 2026.04.10 | ₩1,567,901 | ₩1,575,715 | ₩1,556,775 | ₩1,565,510 | -0.15% | 13.8만 |
|---|
| 2026.04.09 | ₩1,529,313 | ₩1,580,123 | ₩1,528,325 | ₩1,565,697 | +2.38% | 32.6만 |
|---|
| 2026.04.08 | ₩1,514,421 | ₩1,534,857 | ₩1,508,330 | ₩1,531,651 | +1.14% | 25.1만 |
|---|
| 2026.04.07 | ₩1,492,222 | ₩1,492,609 | ₩1,468,754 | ₩1,480,134 | -0.81% | 25.4만 |
|---|
| 2026.04.06 | ₩1,482,244 | ₩1,496,750 | ₩1,433,465 | ₩1,492,275 | +0.68% | 17.7만 |
|---|
| 2026.04.02 | ₩1,462,570 | ₩1,514,381 | ₩1,429,739 | ₩1,492,556 | +2.05% | 20.4만 |
|---|
| 2026.04.01 | ₩1,461,341 | ₩1,486,358 | ₩1,459,925 | ₩1,479,372 | +1.23% | 21.6만 |
|---|
| 2026.03.31 | ₩1,429,552 | ₩1,469,288 | ₩1,419,414 | ₩1,456,973 | +1.92% | 31.1만 |
|---|
| 2026.03.30 | ₩1,419,774 | ₩1,431,048 | ₩1,394,143 | ₩1,412,108 | -0.54% | 17.8만 |
|---|
| 2026.03.27 | ₩1,421,030 | ₩1,422,539 | ₩1,402,638 | ₩1,411,907 | -0.64% | 23.1만 |
|---|
| 2026.03.26 | ₩1,430,153 | ₩1,447,997 | ₩1,417,116 | ₩1,423,140 | -0.49% | 15.8만 |
|---|
| 2026.03.25 | ₩1,437,526 | ₩1,446,835 | ₩1,416,475 | ₩1,437,018 | -0.04% | 18.2만 |
|---|
| 2026.03.24 | ₩1,395,251 | ₩1,434,988 | ₩1,380,011 | ₩1,423,034 | +1.99% | 20.2만 |
|---|
| 2026.03.23 | ₩1,418,252 | ₩1,441,332 | ₩1,407,179 | ₩1,408,434 | -0.69% | 29.1만 |
|---|
| 2026.03.20 | ₩1,388,920 | ₩1,415,153 | ₩1,382,830 | ₩1,391,712 | +0.20% | 49.4만 |
|---|
| 2026.03.19 | ₩1,391,685 | ₩1,407,366 | ₩1,386,075 | ₩1,393,181 | +0.11% | 32.1만 |
|---|
| 2026.03.18 | ₩1,418,572 | ₩1,425,892 | ₩1,394,770 | ₩1,396,881 | -1.53% | 21.2만 |
|---|
| 2026.03.17 | ₩1,426,493 | ₩1,432,944 | ₩1,405,696 | ₩1,423,207 | -0.23% | 15.6만 |
|---|
| 2026.03.16 | ₩1,442,895 | ₩1,445,459 | ₩1,411,533 | ₩1,416,435 | -1.83% | 22.3만 |
|---|
| 2026.03.13 | ₩1,457,521 | ₩1,461,167 | ₩1,421,484 | ₩1,434,440 | -1.58% | 21.3만 |
|---|
| 2026.03.12 | ₩1,471,412 | ₩1,477,890 | ₩1,443,176 | ₩1,445,446 | -1.76% | 18.5만 |
|---|
| 2026.03.11 | ₩1,471,345 | ₩1,483,794 | ₩1,458,629 | ₩1,483,259 | +0.81% | 18.1만 |
|---|
| 2026.03.10 | ₩1,485,463 | ₩1,500,610 | ₩1,471,358 | ₩1,477,796 | -0.52% | 19만 |
|---|
| 2026.03.09 | ₩1,465,575 | ₩1,496,402 | ₩1,446,982 | ₩1,489,657 | +1.64% | 23.1만 |
|---|
| 2026.03.06 | ₩1,508,891 | ₩1,523,116 | ₩1,477,356 | ₩1,486,331 | -1.50% | 27.8만 |
|---|
| 2026.03.05 | ₩1,545,582 | ₩1,568,369 | ₩1,522,074 | ₩1,530,302 | -0.99% | 34.2만 |
|---|
| 2026.03.04 | ₩1,540,921 | ₩1,543,151 | ₩1,519,056 | ₩1,533,975 | -0.45% | 22.5만 |
|---|
| 2026.03.03 | ₩1,521,647 | ₩1,543,178 | ₩1,508,597 | ₩1,537,915 | +1.07% | 22만 |
|---|
| 2026.03.02 | ₩1,528,793 | ₩1,546,290 | ₩1,514,127 | ₩1,539,037 | +0.67% | 22.1만 |
|---|
| 2026.02.27 | ₩1,470,183 | ₩1,530,062 | ₩1,468,914 | ₩1,528,993 | +4.00% | 48.5만 |
|---|
| 2026.02.26 | ₩1,503,174 | ₩1,507,141 | ₩1,473,335 | ₩1,476,621 | -1.77% | 36.6만 |
|---|
| 2026.02.25 | ₩1,506,767 | ₩1,507,275 | ₩1,481,216 | ₩1,492,195 | -0.97% | 18.4만 |
|---|
| 2026.02.24 | ₩1,493,197 | ₩1,510,614 | ₩1,486,131 | ₩1,504,884 | +0.78% | 12.9만 |
|---|
| 2026.02.23 | ₩1,499,555 | ₩1,509,679 | ₩1,485,463 | ₩1,491,621 | -0.53% | 23.3만 |
|---|
| 2026.02.20 | ₩1,506,286 | ₩1,527,003 | ₩1,468,193 | ₩1,505,405 | -0.06% | 48.2만 |
|---|
| 2026.02.19 | ₩1,515,142 | ₩1,527,470 | ₩1,493,130 | ₩1,506,286 | -0.58% | 19.6만 |
|---|
| 2026.02.18 | ₩1,511,656 | ₩1,527,457 | ₩1,506,861 | ₩1,514,715 | +0.20% | 15.9만 |
|---|
| 2026.02.17 | ₩1,507,849 | ₩1,523,116 | ₩1,496,028 | ₩1,512,284 | +0.29% | 24.8만 |
|---|
| 2026.02.13 | ₩1,492,622 | ₩1,526,055 | ₩1,484,034 | ₩1,511,215 | +1.25% | 32만 |
|---|
| 2026.02.12 | ₩1,608,159 | ₩1,627,700 | ₩1,488,509 | ₩1,491,420 | -7.26% | 79만 |
|---|
| 2026.02.11 | ₩1,595,203 | ₩1,613,875 | ₩1,582,474 | ₩1,606,115 | +0.68% | 22.6만 |
|---|
| 2026.02.10 | ₩1,589,660 | ₩1,591,209 | ₩1,563,400 | ₩1,586,828 | -0.18% | 21.7만 |
|---|
| 2026.02.09 | ₩1,585,880 | ₩1,599,677 | ₩1,569,210 | ₩1,589,660 | +0.24% | 25만 |
|---|
| 2026.02.06 | ₩1,595,951 | ₩1,601,654 | ₩1,572,095 | ₩1,599,677 | +0.23% | 23.3만 |
|---|
| 2026.02.05 | ₩1,596,138 | ₩1,601,641 | ₩1,575,648 | ₩1,580,310 | -0.99% | 44.9만 |
|---|
| 2026.02.04 | ₩1,545,101 | ₩1,608,640 | ₩1,535,671 | ₩1,596,044 | +3.30% | 61.3만 |
|---|
| 2026.02.03 | ₩1,451,884 | ₩1,562,171 | ₩1,451,884 | ₩1,542,710 | +6.26% | 89.7만 |
|---|
| 2026.02.02 | ₩1,451,564 | ₩1,467,685 | ₩1,440,731 | ₩1,464,146 | +0.87% | 42.1만 |
|---|
| 2026.01.30 | ₩1,442,534 | ₩1,446,248 | ₩1,424,035 | ₩1,442,454 | -0.01% | 34.6만 |
|---|
| 2026.01.29 | ₩1,435,856 | ₩1,451,590 | ₩1,421,791 | ₩1,445,486 | +0.67% | 44.9만 |
|---|
| 2026.01.28 | ₩1,412,522 | ₩1,433,385 | ₩1,407,219 | ₩1,429,191 | +1.18% | 31.5만 |
|---|
| 2026.01.27 | ₩1,417,143 | ₩1,423,648 | ₩1,396,226 | ₩1,412,562 | -0.32% | 15.9만 |
|---|
| 2026.01.26 | ₩1,417,664 | ₩1,422,446 | ₩1,399,899 | ₩1,402,424 | -1.08% | 20.6만 |
|---|
| 2026.01.23 | ₩1,423,581 | ₩1,431,729 | ₩1,401,582 | ₩1,412,962 | -0.75% | 23.2만 |
|---|
| 2026.01.22 | ₩1,419,734 | ₩1,427,174 | ₩1,411,881 | ₩1,424,676 | +0.35% | 17.2만 |
|---|
| 2026.01.21 | ₩1,391,057 | ₩1,426,733 | ₩1,382,536 | ₩1,413,924 | +1.64% | 16.8만 |
|---|
| 2026.01.20 | ₩1,403,626 | ₩1,413,777 | ₩1,380,893 | ₩1,381,427 | -1.58% | 27.1만 |
|---|
| 2026.01.16 | ₩1,413,457 | ₩1,434,921 | ₩1,409,476 | ₩1,427,468 | +0.99% | 28.4만 |
|---|
| 2026.01.15 | ₩1,417,090 | ₩1,422,873 | ₩1,410,171 | ₩1,420,229 | +0.22% | 18.4만 |
|---|
| 2026.01.14 | ₩1,390,443 | ₩1,406,805 | ₩1,380,719 | ₩1,406,805 | +1.18% | 19만 |
|---|
| 2026.01.13 | ₩1,380,532 | ₩1,391,845 | ₩1,367,082 | ₩1,391,645 | +0.80% | 17.6만 |
|---|
| 2026.01.12 | ₩1,368,324 | ₩1,382,763 | ₩1,367,897 | ₩1,378,836 | +0.77% | 17.4만 |
|---|
| 2026.01.09 | ₩1,385,608 | ₩1,394,837 | ₩1,370,889 | ₩1,375,510 | -0.73% | 19.5만 |
|---|
| 2026.01.08 | ₩1,336,375 | ₩1,387,197 | ₩1,336,375 | ₩1,380,198 | +3.28% | 25만 |
|---|
| 2026.01.07 | ₩1,365,426 | ₩1,370,835 | ₩1,338,619 | ₩1,341,931 | -1.72% | 26.2만 |
|---|
| 2026.01.06 | ₩1,349,491 | ₩1,384,058 | ₩1,346,379 | ₩1,374,388 | +1.84% | 22.9만 |
|---|
| 2026.01.05 | ₩1,330,711 | ₩1,378,074 | ₩1,330,711 | ₩1,355,795 | +1.89% | 29.5만 |
|---|
| 2026.01.02 | ₩1,345,404 | ₩1,354,259 | ₩1,332,007 | ₩1,340,769 | -0.34% | 22.3만 |
|---|
| 2025.12.31 | ₩1,363,729 | ₩1,364,584 | ₩1,347,461 | ₩1,347,768 | -1.17% | 17.9만 |
|---|
| 2025.12.30 | ₩1,365,546 | ₩1,371,637 | ₩1,353,819 | ₩1,363,850 | -0.12% | 25.4만 |
|---|
| 2025.12.29 | ₩1,369,780 | ₩1,375,056 | ₩1,359,615 | ₩1,370,822 | +0.08% | 22.4만 |
|---|
| 2025.12.26 | ₩1,378,462 | ₩1,388,773 | ₩1,358,039 | ₩1,368,110 | -0.75% | 12.8만 |
|---|
| 2025.12.24 | ₩1,364,784 | ₩1,379,477 | ₩1,361,298 | ₩1,376,725 | +0.87% | 8.4만 |
|---|
| 2025.12.23 | ₩1,382,162 | ₩1,382,723 | ₩1,364,170 | ₩1,367,603 | -1.05% | 26.5만 |
|---|
| 2025.12.22 | ₩1,369,072 | ₩1,382,843 | ₩1,364,344 | ₩1,382,255 | +0.96% | 22.9만 |
|---|
| 2025.12.19 | ₩1,365,212 | ₩1,375,750 | ₩1,349,197 | ₩1,369,099 | +0.28% | 89.2만 |
|---|
| 2025.12.18 | ₩1,366,334 | ₩1,375,657 | ₩1,352,857 | ₩1,361,752 | -0.34% | 36.9만 |
|---|
| 2025.12.17 | ₩1,360,083 | ₩1,368,097 | ₩1,347,127 | ₩1,362,460 | +0.17% | 25.8만 |
|---|
| 2025.12.16 | ₩1,376,485 | ₩1,377,086 | ₩1,359,415 | ₩1,365,172 | -0.82% | 27.4만 |
|---|
| 2025.12.15 | ₩1,369,352 | ₩1,387,251 | ₩1,367,255 | ₩1,375,163 | +0.42% | 39.8만 |
|---|
| 2025.12.12 | ₩1,390,857 | ₩1,391,779 | ₩1,361,592 | ₩1,365,786 | -1.80% | 38.6만 |
|---|
| 2025.12.11 | ₩1,335,680 | ₩1,383,577 | ₩1,332,768 | ₩1,378,943 | +3.24% | 47.9만 |
|---|
| 2025.12.10 | ₩1,288,878 | ₩1,331,820 | ₩1,281,104 | ₩1,329,763 | +3.17% | 31.3만 |
|---|
| 2025.12.09 | ₩1,282,052 | ₩1,297,306 | ₩1,279,768 | ₩1,280,490 | -0.12% | 17.8만 |
|---|
| 2025.12.08 | ₩1,294,301 | ₩1,305,280 | ₩1,279,301 | ₩1,281,011 | -1.03% | 28.5만 |
|---|
| 2025.12.05 | ₩1,289,639 | ₩1,305,146 | ₩1,284,670 | ₩1,303,009 | +1.04% | 20.8만 |
|---|
| 2025.12.04 | ₩1,302,235 | ₩1,307,911 | ₩1,292,818 | ₩1,294,154 | -0.62% | 28만 |
|---|
| 2025.12.03 | ₩1,284,777 | ₩1,303,517 | ₩1,282,052 | ₩1,297,159 | +0.96% | 22.8만 |
|---|
| 2025.12.02 | ₩1,263,299 | ₩1,284,897 | ₩1,257,556 | ₩1,283,789 | +1.62% | 28.8만 |
|---|
| 2025.12.01 | ₩1,257,663 | ₩1,276,296 | ₩1,257,302 | ₩1,262,044 | +0.35% | 28.1만 |
|---|
| 2025.11.28 | ₩1,260,909 | ₩1,268,883 | ₩1,259,039 | ₩1,267,066 | +0.49% | 10.7만 |
|---|
| 2025.11.26 | ₩1,253,015 | ₩1,268,375 | ₩1,246,897 | ₩1,262,351 | +0.75% | 22.1만 |
|---|
| 2025.11.25 | ₩1,252,534 | ₩1,263,112 | ₩1,245,148 | ₩1,257,877 | +0.43% | 23.2만 |
|---|
| 2025.11.24 | ₩1,261,189 | ₩1,276,910 | ₩1,241,782 | ₩1,242,129 | -1.51% | 49.5만 |
|---|
| 2025.11.21 | ₩1,243,358 | ₩1,279,167 | ₩1,223,630 | ₩1,271,768 | +2.28% | 41.4만 |
|---|
| 2025.11.20 | ₩1,243,064 | ₩1,251,532 | ₩1,229,333 | ₩1,235,704 | -0.59% | 35.1만 |
|---|
| 2025.11.19 | ₩1,226,087 | ₩1,235,037 | ₩1,210,821 | ₩1,232,245 | +0.50% | 26만 |
|---|
| 2025.11.18 | ₩1,231,430 | ₩1,239,511 | ₩1,219,129 | ₩1,226,395 | -0.41% | 27.2만 |
|---|
| 2025.11.17 | ₩1,231,671 | ₩1,244,573 | ₩1,224,485 | ₩1,233,460 | +0.15% | 30.3만 |
|---|
| 2025.11.14 | ₩1,247,993 | ₩1,255,366 | ₩1,230,883 | ₩1,237,120 | -0.87% | 24만 |
|---|
| 2025.11.13 | ₩1,259,546 | ₩1,273,544 | ₩1,246,791 | ₩1,248,781 | -0.85% | 23.3만 |
|---|
| 2025.11.12 | ₩1,262,017 | ₩1,268,696 | ₩1,250,624 | ₩1,262,177 | +0.01% | 20.2만 |
|---|
| 2025.11.11 | ₩1,270,940 | ₩1,280,797 | ₩1,262,885 | ₩1,263,032 | -0.62% | 14.4만 |
|---|
| 2025.11.10 | ₩1,271,247 | ₩1,280,984 | ₩1,253,295 | ₩1,268,843 | -0.19% | 22.9만 |
|---|
| 2025.11.07 | ₩1,270,205 | ₩1,278,994 | ₩1,262,939 | ₩1,275,628 | +0.43% | 18.8만 |
|---|
| 2025.11.06 | ₩1,278,833 | ₩1,289,345 | ₩1,270,926 | ₩1,272,449 | -0.50% | 26.9만 |
|---|
| 2025.11.05 | ₩1,276,122 | ₩1,295,489 | ₩1,276,122 | ₩1,285,445 | +0.73% | 25.9만 |
|---|
| 2025.11.04 | ₩1,290,200 | ₩1,295,676 | ₩1,274,639 | ₩1,276,736 | -1.04% | 37.8만 |
|---|
| 2025.11.03 | ₩1,291,229 | ₩1,301,513 | ₩1,281,692 | ₩1,290,694 | -0.04% | 42.1만 |
|---|
| 2025.10.31 | ₩1,294,301 | ₩1,326,410 | ₩1,230,375 | ₩1,307,631 | +1.03% | 88.7만 |
|---|
| 2025.10.30 | ₩1,276,817 | ₩1,304,826 | ₩1,273,197 | ₩1,277,231 | +0.03% | 51만 |
|---|
| 2025.10.29 | ₩1,283,255 | ₩1,291,389 | ₩1,273,932 | ₩1,280,877 | -0.19% | 28.5만 |
|---|
| 2025.10.28 | ₩1,302,194 | ₩1,310,850 | ₩1,285,472 | ₩1,286,901 | -1.17% | 31.5만 |
|---|
| 2025.10.27 | ₩1,297,266 | ₩1,308,405 | ₩1,290,628 | ₩1,306,709 | +0.73% | 21.4만 |
|---|
| 2025.10.24 | ₩1,293,286 | ₩1,306,576 | ₩1,288,317 | ₩1,293,486 | +0.02% | 30.3만 |
|---|
| 2025.10.23 | ₩1,300,498 | ₩1,316,393 | ₩1,275,361 | ₩1,287,689 | -0.98% | 31.2만 |
|---|
| 2025.10.22 | ₩1,300,819 | ₩1,306,936 | ₩1,290,187 | ₩1,292,938 | -0.61% | 19.9만 |
|---|
| 2025.10.21 | ₩1,302,181 | ₩1,309,848 | ₩1,295,650 | ₩1,297,667 | -0.35% | 19만 |
|---|
| 2025.10.20 | ₩1,282,760 | ₩1,297,186 | ₩1,280,076 | ₩1,296,838 | +1.10% | 15.1만 |
|---|
| 2025.10.17 | ₩1,268,896 | ₩1,284,256 | ₩1,263,687 | ₩1,275,561 | +0.53% | 23.9만 |
|---|
| 2025.10.16 | ₩1,279,822 | ₩1,284,190 | ₩1,268,482 | ₩1,274,987 | -0.38% | 25.9만 |
|---|
| 2025.10.15 | ₩1,282,119 | ₩1,284,684 | ₩1,268,095 | ₩1,279,568 | -0.20% | 21.7만 |
|---|
| 2025.10.14 | ₩1,246,390 | ₩1,287,622 | ₩1,236,052 | ₩1,281,906 | +2.85% | 27.9만 |
|---|
| 2025.10.13 | ₩1,255,366 | ₩1,265,864 | ₩1,227,704 | ₩1,249,515 | -0.47% | 32.7만 |
|---|
| 2025.10.10 | ₩1,304,545 | ₩1,309,380 | ₩1,262,418 | ₩1,265,637 | -2.98% | 25.4만 |
|---|