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 | ₩1,699,503 | ₩1,730,096 | ₩1,697,687 | ₩1,723,069 | +1.39% | 18.3만 |
| 2026.10.08 | ₩1,685,476 | ₩1,713,958 | ₩1,681,388 | ₩1,694,854 | +0.56% | 18.7만 |
| 2026.10.07 | ₩1,693,932 | ₩1,712,395 | ₩1,683,539 | ₩1,687,961 | -0.35% | 23.8만 |
| 2026.10.06 | ₩1,718,821 | ₩1,719,689 | ₩1,699,490 | ₩1,704,059 | -0.86% | 21.8만 |
| 2026.10.05 | ₩1,706,036 | ₩1,726,489 | ₩1,692,824 | ₩1,719,128 | +0.77% | 20.8만 |
| 2026.10.02 | ₩1,722,027 | ₩1,736,709 | ₩1,703,044 | ₩1,710,391 | -0.68% | 27.1만 |
| 2026.10.01 | ₩1,656,553 | ₩1,713,023 | ₩1,656,553 | ₩1,712,235 | +3.36% | 29.9만 |
| 2026.09.30 | ₩1,672,932 | ₩1,680,333 | ₩1,659,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,664,248 |
| -0.52% |
| 27.3만 |
| 2026.09.29 | ₩1,668,483 | ₩1,679,331 | ₩1,660,147 | ₩1,668,136 | -0.02% | 25.8만 |
|---|
| 2026.09.28 | ₩1,657,862 | ₩1,680,346 | ₩1,651,597 | ₩1,677,514 | +1.19% | 36.6만 |
|---|
| 2026.09.25 | ₩1,683,272 | ₩1,690,098 | ₩1,653,173 | ₩1,660,654 | -1.34% | 39만 |
|---|
| 2026.09.24 | ₩1,698,795 | ₩1,731,819 | ₩1,695,896 | ₩1,709,282 | +0.62% | 23만 |
|---|
| 2026.09.23 | ₩1,692,089 | ₩1,705,208 | ₩1,686,291 | ₩1,697,526 | +0.32% | 31.7만 |
|---|
| 2026.09.22 | ₩1,715,147 | ₩1,723,269 | ₩1,683,699 | ₩1,694,788 | -1.19% | 29.8만 |
|---|
| 2026.09.21 | ₩1,696,564 | ₩1,708,868 | ₩1,673,880 | ₩1,707,038 | +0.62% | 21.3만 |
|---|
| 2026.09.18 | ₩1,683,472 | ₩1,697,486 | ₩1,672,718 | ₩1,692,102 | +0.51% | 35.5만 |
|---|
| 2026.09.17 | ₩1,703,311 | ₩1,707,653 | ₩1,670,714 | ₩1,686,759 | -0.97% | 23.6만 |
|---|
| 2026.09.16 | ₩1,702,496 | ₩1,702,656 | ₩1,673,827 | ₩1,680,947 | -1.27% | 26.4만 |
|---|
| 2026.09.15 | ₩1,696,070 | ₩1,710,031 | ₩1,681,535 | ₩1,696,003 | -0.00% | 33.5만 |
|---|
| 2026.09.14 | ₩1,710,191 | ₩1,725,915 | ₩1,698,822 | ₩1,706,664 | -0.21% | 24.1만 |
|---|
| 2026.09.11 | ₩1,722,014 | ₩1,732,274 | ₩1,702,242 | ₩1,709,990 | -0.70% | 25.3만 |
|---|
| 2026.09.10 | ₩1,706,570 | ₩1,714,466 | ₩1,688,041 | ₩1,698,622 | -0.47% | 23만 |
|---|
| 2026.09.09 | ₩1,713,157 | ₩1,726,917 | ₩1,702,349 | ₩1,708,427 | -0.28% | 22.5만 |
|---|
| 2026.09.08 | ₩1,762,960 | ₩1,763,241 | ₩1,699,022 | ₩1,722,241 | -2.31% | 35.2만 |
|---|
| 2026.09.04 | ₩1,753,622 | ₩1,777,615 | ₩1,753,435 | ₩1,769,426 | +0.90% | 17.5만 |
|---|
| 2026.09.03 | ₩1,723,951 | ₩1,754,063 | ₩1,714,639 | ₩1,753,862 | +1.74% | 14.7만 |
|---|
| 2026.09.02 | ₩1,745,232 | ₩1,752,406 | ₩1,715,294 | ₩1,716,470 | -1.65% | 29.2만 |
|---|
| 2026.09.01 | ₩1,752,954 | ₩1,760,422 | ₩1,733,957 | ₩1,749,013 | -0.22% | 19.3만 |
|---|
| 2026.08.31 | ₩1,742,280 | ₩1,753,889 | ₩1,736,883 | ₩1,749,387 | +0.41% | 42.7만 |
|---|
| 2026.08.28 | ₩1,782,518 | ₩1,783,881 | ₩1,728,760 | ₩1,745,125 | -2.10% | 15만 |
|---|
| 2026.08.27 | ₩1,772,806 | ₩1,773,594 | ₩1,752,660 | ₩1,764,870 | -0.45% | 16.8만 |
|---|
| 2026.08.26 | ₩1,749,400 | ₩1,787,421 | ₩1,749,400 | ₩1,783,988 | +1.98% | 15.4만 |
|---|
| 2026.08.25 | ₩1,776,653 | ₩1,778,069 | ₩1,733,436 | ₩1,738,953 | -2.12% | 17.3만 |
|---|
| 2026.08.24 | ₩1,754,210 | ₩1,781,262 | ₩1,738,606 | ₩1,765,966 | +0.67% | 15.7만 |
|---|
| 2026.08.21 | ₩1,743,963 | ₩1,759,406 | ₩1,737,056 | ₩1,753,061 | +0.52% | 23.4만 |
|---|
| 2026.08.20 | ₩1,738,686 | ₩1,754,290 | ₩1,728,520 | ₩1,737,163 | -0.09% | 23.8만 |
|---|
| 2026.08.19 | ₩1,763,347 | ₩1,778,871 | ₩1,740,289 | ₩1,745,994 | -0.98% | 17.6만 |
|---|
| 2026.08.18 | ₩1,767,956 | ₩1,768,077 | ₩1,750,122 | ₩1,755,572 | -0.70% | 21.9만 |
|---|
| 2026.08.17 | ₩1,760,956 | ₩1,774,035 | ₩1,757,483 | ₩1,760,328 | -0.04% | 17.8만 |
|---|
| 2026.08.14 | ₩1,774,516 | ₩1,776,653 | ₩1,756,147 | ₩1,766,954 | -0.43% | 21만 |
|---|
| 2026.08.13 | ₩1,752,393 | ₩1,765,645 | ₩1,737,083 | ₩1,765,271 | +0.73% | 20.9만 |
|---|
| 2026.08.12 | ₩1,741,118 | ₩1,753,836 | ₩1,733,316 | ₩1,743,228 | +0.12% | 17.8만 |
|---|
| 2026.08.11 | ₩1,732,528 | ₩1,750,923 | ₩1,732,528 | ₩1,739,301 | +0.39% | 19.3만 |
|---|
| 2026.08.10 | ₩1,702,776 | ₩1,733,356 | ₩1,702,776 | ₩1,733,302 | +1.79% | 31만 |
|---|
| 2026.08.07 | ₩1,703,898 | ₩1,730,991 | ₩1,695,709 | ₩1,706,717 | +0.17% | 30.2만 |
|---|
| 2026.08.06 | ₩1,733,556 | ₩1,736,709 | ₩1,695,162 | ₩1,713,437 | -1.16% | 30.1만 |
|---|
| 2026.08.05 | ₩1,740,490 | ₩1,753,315 | ₩1,714,292 | ₩1,716,763 | -1.36% | 47.6만 |
|---|
| 2026.08.04 | ₩1,710,779 | ₩1,751,698 | ₩1,683,566 | ₩1,737,310 | +1.55% | 58.8만 |
|---|
| 2026.08.03 | ₩1,841,553 | ₩1,854,778 | ₩1,780,862 | ₩1,831,894 | -0.52% | 34.4만 |
|---|
| 2026.07.31 | ₩1,812,817 | ₩1,858,813 | ₩1,794,047 | ₩1,846,549 | +1.86% | 34.1만 |
|---|
| 2026.07.30 | ₩1,832,241 | ₩1,835,074 | ₩1,791,028 | ₩1,810,840 | -1.17% | 35.6만 |
|---|
| 2026.07.29 | ₩1,855,794 | ₩1,859,975 | ₩1,809,744 | ₩1,815,422 | -2.18% | 31.1만 |
|---|
| 2026.07.28 | ₩1,886,868 | ₩1,894,616 | ₩1,850,504 | ₩1,868,833 | -0.96% | 37.1만 |
|---|
| 2026.07.27 | ₩1,840,765 | ₩1,868,926 | ₩1,836,824 | ₩1,868,899 | +1.53% | 15.1만 |
|---|
| 2026.07.24 | ₩1,803,880 | ₩1,848,045 | ₩1,803,880 | ₩1,847,057 | +2.39% | 20.5만 |
|---|
| 2026.07.23 | ₩1,807,527 | ₩1,830,091 | ₩1,806,632 | ₩1,826,831 | +1.07% | 26.9만 |
|---|
| 2026.07.22 | ₩1,821,340 | ₩1,840,030 | ₩1,801,288 | ₩1,808,863 | -0.69% | 25.3만 |
|---|
| 2026.07.21 | ₩1,850,263 | ₩1,860,563 | ₩1,799,858 | ₩1,819,016 | -1.69% | 33.3만 |
|---|
| 2026.07.20 | ₩1,871,892 | ₩1,871,892 | ₩1,822,983 | ₩1,831,854 | -2.14% | 25.5만 |
|---|
| 2026.07.17 | ₩1,858,920 | ₩1,896,900 | ₩1,852,748 | ₩1,863,636 | +0.25% | 32.8만 |
|---|
| 2026.07.16 | ₩1,838,159 | ₩1,875,886 | ₩1,835,982 | ₩1,873,014 | +1.90% | 26.3만 |
|---|
| 2026.07.15 | ₩1,830,184 | ₩1,834,125 | ₩1,814,634 | ₩1,832,148 | +0.11% | 21.8만 |
|---|
| 2026.07.14 | ₩1,859,187 | ₩1,877,943 | ₩1,808,716 | ₩1,831,653 | -1.48% | 29.1만 |
|---|
| 2026.07.13 | ₩1,845,253 | ₩1,870,302 | ₩1,840,270 | ₩1,859,187 | +0.76% | 21.3만 |
|---|
| 2026.07.10 | ₩1,822,516 | ₩1,850,183 | ₩1,814,607 | ₩1,837,919 | +0.85% | 22.2만 |
|---|
| 2026.07.09 | ₩1,823,291 | ₩1,838,119 | ₩1,811,054 | ₩1,823,357 | +0.00% | 23만 |
|---|
| 2026.07.08 | ₩1,801,234 | ₩1,811,588 | ₩1,785,350 | ₩1,803,158 | +0.11% | 14.2만 |
|---|
| 2026.07.07 | ₩1,831,827 | ₩1,831,827 | ₩1,790,600 | ₩1,812,096 | -1.08% | 23.3만 |
|---|
| 2026.07.06 | ₩1,790,173 | ₩1,831,867 | ₩1,780,768 | ₩1,830,438 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩1,816,330 | ₩1,816,330 | ₩1,775,384 | ₩1,794,127 | -1.22% | 25.4만 |
|---|
| 2026.07.01 | ₩1,814,928 | ₩1,830,117 | ₩1,787,741 | ₩1,787,795 | -1.49% | 33.8만 |
|---|
| 2026.06.30 | ₩1,815,101 | ₩1,841,513 | ₩1,802,557 | ₩1,817,399 | +0.13% | 37.9만 |
|---|
| 2026.06.29 | ₩1,799,431 | ₩1,823,892 | ₩1,788,810 | ₩1,807,901 | +0.47% | 44.5만 |
|---|
| 2026.06.26 | ₩1,842,862 | ₩1,842,862 | ₩1,792,057 | ₩1,808,328 | -1.87% | 61.1만 |
|---|
| 2026.06.25 | ₩1,787,154 | ₩1,858,225 | ₩1,787,154 | ₩1,836,610 | +2.77% | 31.2만 |
|---|
| 2026.06.24 | ₩1,775,758 | ₩1,801,007 | ₩1,769,533 | ₩1,793,579 | +1.00% | 94.3만 |
|---|
| 2026.06.23 | ₩1,774,796 | ₩1,792,043 | ₩1,752,954 | ₩1,764,069 | -0.60% | 34만 |
|---|
| 2026.06.22 | ₩1,812,122 | ₩1,839,682 | ₩1,789,438 | ₩1,792,043 | -1.11% | 50.7만 |
|---|
| 2026.06.18 | ₩1,767,021 | ₩1,824,106 | ₩1,758,311 | ₩1,824,092 | +3.23% | 71.5만 |
|---|
| 2026.06.17 | ₩1,757,109 | ₩1,779,459 | ₩1,742,707 | ₩1,751,538 | -0.32% | 34.2만 |
|---|
| 2026.06.16 | ₩1,756,748 | ₩1,780,621 | ₩1,752,420 | ₩1,763,054 | +0.36% | 29.3만 |
|---|
| 2026.06.15 | ₩1,762,092 | ₩1,780,367 | ₩1,743,402 | ₩1,755,305 | -0.39% | 24.4만 |
|---|
| 2026.06.12 | ₩1,764,149 | ₩1,776,466 | ₩1,743,362 | ₩1,757,910 | -0.35% | 19.1만 |
|---|
| 2026.06.11 | ₩1,779,539 | ₩1,779,793 | ₩1,746,061 | ₩1,755,359 | -1.36% | 26.7만 |
|---|
| 2026.06.10 | ₩1,781,008 | ₩1,803,158 | ₩1,750,028 | ₩1,760,261 | -1.16% | 28.8만 |
|---|
| 2026.06.09 | ₩1,755,626 | ₩1,777,214 | ₩1,742,467 | ₩1,776,520 | +1.19% | 29.8만 |
|---|
| 2026.06.08 | ₩1,732,354 | ₩1,748,946 | ₩1,721,546 | ₩1,742,814 | +0.60% | 26.5만 |
|---|
| 2026.06.05 | ₩1,721,666 | ₩1,745,406 | ₩1,714,613 | ₩1,736,722 | +0.87% | 25.6만 |
|---|
| 2026.06.04 | ₩1,731,459 | ₩1,736,709 | ₩1,712,248 | ₩1,722,508 | -0.52% | 21.7만 |
|---|
| 2026.06.03 | ₩1,697,166 | ₩1,731,405 | ₩1,692,142 | ₩1,715,628 | +1.09% | 29.1만 |
|---|
| 2026.06.02 | ₩1,663,433 | ₩1,694,828 | ₩1,663,433 | ₩1,694,440 | +1.86% | 19.6만 |
|---|
| 2026.06.01 | ₩1,663,447 | ₩1,663,447 | ₩1,629,835 | ₩1,660,601 | -0.17% | 22.8만 |
|---|
| 2026.05.29 | ₩1,655,858 | ₩1,662,939 | ₩1,648,030 | ₩1,648,858 | -0.42% | 46.1만 |
|---|
| 2026.05.28 | ₩1,644,837 | ₩1,684,300 | ₩1,635,846 | ₩1,666,452 | +1.31% | 25.5만 |
|---|
| 2026.05.27 | ₩1,674,508 | ₩1,679,718 | ₩1,652,158 | ₩1,664,609 | -0.59% | 25만 |
|---|
| 2026.05.26 | ₩1,673,279 | ₩1,679,798 | ₩1,660,708 | ₩1,668,870 | -0.26% | 32.8만 |
|---|
| 2026.05.22 | ₩1,662,511 | ₩1,684,594 | ₩1,645,572 | ₩1,666,960 | +0.27% | 28만 |
|---|
| 2026.05.21 | ₩1,647,589 | ₩1,669,832 | ₩1,632,052 | ₩1,655,565 | +0.48% | 18.9만 |
|---|
| 2026.05.20 | ₩1,660,200 | ₩1,674,228 | ₩1,649,727 | ₩1,661,964 | +0.11% | 19.8만 |
|---|
| 2026.05.19 | ₩1,678,850 | ₩1,682,283 | ₩1,644,543 | ₩1,662,458 | -0.98% | 23.5만 |
|---|
| 2026.05.18 | ₩1,699,757 | ₩1,704,232 | ₩1,673,613 | ₩1,689,992 | -0.57% | 22만 |
|---|
| 2026.05.15 | ₩1,704,673 | ₩1,711,259 | ₩1,683,900 | ₩1,699,931 | -0.28% | 28.3만 |
|---|
| 2026.05.14 | ₩1,684,835 | ₩1,717,151 | ₩1,669,913 | ₩1,715,588 | +1.83% | 33.3만 |
|---|
| 2026.05.13 | ₩1,654,469 | ₩1,674,107 | ₩1,642,272 | ₩1,673,720 | +1.16% | 23.1만 |
|---|
| 2026.05.12 | ₩1,642,686 | ₩1,658,263 | ₩1,637,302 | ₩1,654,269 | +0.71% | 29.1만 |
|---|
| 2026.05.11 | ₩1,653,601 | ₩1,653,601 | ₩1,616,916 | ₩1,637,970 | -0.95% | 24만 |
|---|
| 2026.05.08 | ₩1,655,979 | ₩1,673,453 | ₩1,627,911 | ₩1,648,150 | -0.47% | 30.3만 |
|---|
| 2026.05.07 | ₩1,709,990 | ₩1,718,754 | ₩1,647,242 | ₩1,648,671 | -3.59% | 64만 |
|---|
| 2026.05.06 | ₩1,530,709 | ₩1,567,500 | ₩1,524,911 | ₩1,562,851 | +2.10% | 41.1만 |
|---|
| 2026.05.05 | ₩1,529,573 | ₩1,536,640 | ₩1,515,960 | ₩1,515,987 | -0.89% | 23.2만 |
|---|
| 2026.05.04 | ₩1,522,533 | ₩1,555,931 | ₩1,520,555 | ₩1,525,819 | +0.22% | 29.5만 |
|---|
| 2026.05.01 | ₩1,555,610 | ₩1,560,994 | ₩1,526,781 | ₩1,534,476 | -1.36% | 21.2만 |
|---|
| 2026.04.30 | ₩1,535,839 | ₩1,556,759 | ₩1,529,760 | ₩1,551,482 | +1.02% | 34.4만 |
|---|
| 2026.04.29 | ₩1,547,007 | ₩1,558,883 | ₩1,518,084 | ₩1,529,386 | -1.14% | 19.1만 |
|---|
| 2026.04.28 | ₩1,557,133 | ₩1,558,429 | ₩1,531,003 | ₩1,549,866 | -0.47% | 25.9만 |
|---|
| 2026.04.27 | ₩1,538,243 | ₩1,552,297 | ₩1,529,626 | ₩1,547,114 | +0.58% | 18만 |
|---|
| 2026.04.24 | ₩1,548,597 | ₩1,550,507 | ₩1,524,363 | ₩1,533,634 | -0.97% | 28.3만 |
|---|
| 2026.04.23 | ₩1,552,003 | ₩1,573,605 | ₩1,535,505 | ₩1,556,238 | +0.27% | 31.2만 |
|---|
| 2026.04.22 | ₩1,573,151 | ₩1,580,018 | ₩1,541,877 | ₩1,541,904 | -1.99% | 21만 |
|---|
| 2026.04.21 | ₩1,553,433 | ₩1,571,695 | ₩1,549,799 | ₩1,564,414 | +0.71% | 18.1만 |
|---|
| 2026.04.20 | ₩1,547,875 | ₩1,555,931 | ₩1,540,902 | ₩1,553,820 | +0.38% | 17.3만 |
|---|
| 2026.04.17 | ₩1,520,983 | ₩1,560,446 | ₩1,511,618 | ₩1,553,606 | +2.14% | 27.2만 |
|---|
| 2026.04.16 | ₩1,523,935 | ₩1,548,423 | ₩1,513,168 | ₩1,514,303 | -0.63% | 30.1만 |
|---|
| 2026.04.15 | ₩1,536,066 | ₩1,541,890 | ₩1,507,143 | ₩1,527,436 | -0.56% | 19.5만 |
|---|
| 2026.04.14 | ₩1,547,528 | ₩1,559,057 | ₩1,535,652 | ₩1,543,560 | -0.26% | 18.8만 |
|---|
| 2026.04.13 | ₩1,560,366 | ₩1,564,922 | ₩1,516,107 | ₩1,551,896 | -0.54% | 32.4만 |
|---|
| 2026.04.10 | ₩1,568,195 | ₩1,576,010 | ₩1,557,067 | ₩1,565,803 | -0.15% | 13.8만 |
|---|
| 2026.04.09 | ₩1,529,600 | ₩1,580,419 | ₩1,528,611 | ₩1,565,990 | +2.38% | 32.6만 |
|---|
| 2026.04.08 | ₩1,514,704 | ₩1,535,144 | ₩1,508,612 | ₩1,531,938 | +1.14% | 25.1만 |
|---|
| 2026.04.07 | ₩1,492,501 | ₩1,492,888 | ₩1,469,029 | ₩1,480,411 | -0.81% | 25.4만 |
|---|
| 2026.04.06 | ₩1,482,522 | ₩1,497,030 | ₩1,433,733 | ₩1,492,554 | +0.68% | 17.7만 |
|---|
| 2026.04.02 | ₩1,462,843 | ₩1,514,664 | ₩1,430,006 | ₩1,492,835 | +2.05% | 20.4만 |
|---|
| 2026.04.01 | ₩1,461,614 | ₩1,486,636 | ₩1,460,198 | ₩1,479,649 | +1.23% | 21.6만 |
|---|
| 2026.03.31 | ₩1,429,819 | ₩1,469,563 | ₩1,419,679 | ₩1,457,246 | +1.92% | 31.1만 |
|---|
| 2026.03.30 | ₩1,420,040 | ₩1,431,315 | ₩1,394,404 | ₩1,412,372 | -0.54% | 17.8만 |
|---|
| 2026.03.27 | ₩1,421,296 | ₩1,422,806 | ₩1,402,900 | ₩1,412,171 | -0.64% | 23.1만 |
|---|
| 2026.03.26 | ₩1,430,420 | ₩1,448,268 | ₩1,417,382 | ₩1,423,407 | -0.49% | 15.8만 |
|---|
| 2026.03.25 | ₩1,437,795 | ₩1,447,106 | ₩1,416,740 | ₩1,437,287 | -0.04% | 18.2만 |
|---|
| 2026.03.24 | ₩1,395,512 | ₩1,435,256 | ₩1,380,269 | ₩1,423,300 | +1.99% | 20.2만 |
|---|
| 2026.03.23 | ₩1,418,517 | ₩1,441,602 | ₩1,407,442 | ₩1,408,698 | -0.69% | 29.1만 |
|---|
| 2026.03.20 | ₩1,389,180 | ₩1,415,418 | ₩1,383,088 | ₩1,391,972 | +0.20% | 49.4만 |
|---|
| 2026.03.19 | ₩1,391,946 | ₩1,407,629 | ₩1,386,335 | ₩1,393,442 | +0.11% | 32.1만 |
|---|
| 2026.03.18 | ₩1,418,838 | ₩1,426,159 | ₩1,395,032 | ₩1,397,142 | -1.53% | 21.2만 |
|---|
| 2026.03.17 | ₩1,426,760 | ₩1,433,212 | ₩1,405,960 | ₩1,423,474 | -0.23% | 15.6만 |
|---|
| 2026.03.16 | ₩1,443,165 | ₩1,445,730 | ₩1,411,798 | ₩1,416,700 | -1.83% | 22.3만 |
|---|
| 2026.03.13 | ₩1,457,793 | ₩1,461,441 | ₩1,421,750 | ₩1,434,709 | -1.58% | 21.3만 |
|---|
| 2026.03.12 | ₩1,471,687 | ₩1,478,166 | ₩1,443,446 | ₩1,445,717 | -1.76% | 18.5만 |
|---|
| 2026.03.11 | ₩1,471,620 | ₩1,484,071 | ₩1,458,902 | ₩1,483,537 | +0.81% | 18.1만 |
|---|
| 2026.03.10 | ₩1,485,741 | ₩1,500,891 | ₩1,471,634 | ₩1,478,073 | -0.52% | 19만 |
|---|
| 2026.03.09 | ₩1,465,849 | ₩1,496,682 | ₩1,447,253 | ₩1,489,936 | +1.64% | 23.1만 |
|---|
| 2026.03.06 | ₩1,509,173 | ₩1,523,401 | ₩1,477,632 | ₩1,486,610 | -1.50% | 27.8만 |
|---|
| 2026.03.05 | ₩1,545,871 | ₩1,568,662 | ₩1,522,359 | ₩1,530,588 | -0.99% | 34.2만 |
|---|
| 2026.03.04 | ₩1,541,209 | ₩1,543,440 | ₩1,519,340 | ₩1,534,262 | -0.45% | 22.5만 |
|---|
| 2026.03.03 | ₩1,521,932 | ₩1,543,467 | ₩1,508,879 | ₩1,538,203 | +1.07% | 22만 |
|---|
| 2026.03.02 | ₩1,529,079 | ₩1,546,580 | ₩1,514,410 | ₩1,539,325 | +0.67% | 22.1만 |
|---|
| 2026.02.27 | ₩1,470,458 | ₩1,530,348 | ₩1,469,189 | ₩1,529,279 | +4.00% | 48.5만 |
|---|
| 2026.02.26 | ₩1,503,456 | ₩1,507,423 | ₩1,473,611 | ₩1,476,897 | -1.77% | 36.6만 |
|---|
| 2026.02.25 | ₩1,507,049 | ₩1,507,557 | ₩1,481,493 | ₩1,492,474 | -0.97% | 18.4만 |
|---|
| 2026.02.24 | ₩1,493,476 | ₩1,510,897 | ₩1,486,409 | ₩1,505,166 | +0.78% | 12.9만 |
|---|
| 2026.02.23 | ₩1,499,835 | ₩1,509,962 | ₩1,485,741 | ₩1,491,900 | -0.53% | 23.3만 |
|---|
| 2026.02.20 | ₩1,506,568 | ₩1,527,289 | ₩1,468,468 | ₩1,505,687 | -0.06% | 48.2만 |
|---|
| 2026.02.19 | ₩1,515,426 | ₩1,527,756 | ₩1,493,409 | ₩1,506,568 | -0.58% | 19.6만 |
|---|
| 2026.02.18 | ₩1,511,939 | ₩1,527,743 | ₩1,507,143 | ₩1,514,998 | +0.20% | 15.9만 |
|---|
| 2026.02.17 | ₩1,508,131 | ₩1,523,401 | ₩1,496,308 | ₩1,512,567 | +0.29% | 24.8만 |
|---|
| 2026.02.13 | ₩1,492,902 | ₩1,526,340 | ₩1,484,312 | ₩1,511,498 | +1.25% | 32만 |
|---|
| 2026.02.12 | ₩1,608,460 | ₩1,628,004 | ₩1,488,787 | ₩1,491,699 | -7.26% | 79만 |
|---|
| 2026.02.11 | ₩1,595,501 | ₩1,614,178 | ₩1,582,770 | ₩1,606,416 | +0.68% | 22.6만 |
|---|
| 2026.02.10 | ₩1,589,957 | ₩1,591,507 | ₩1,563,693 | ₩1,587,125 | -0.18% | 21.7만 |
|---|
| 2026.02.09 | ₩1,586,176 | ₩1,599,977 | ₩1,569,504 | ₩1,589,957 | +0.24% | 25만 |
|---|
| 2026.02.06 | ₩1,596,249 | ₩1,601,954 | ₩1,572,390 | ₩1,599,977 | +0.23% | 23.3만 |
|---|
| 2026.02.05 | ₩1,596,436 | ₩1,601,940 | ₩1,575,943 | ₩1,580,606 | -0.99% | 44.9만 |
|---|
| 2026.02.04 | ₩1,545,391 | ₩1,608,941 | ₩1,535,959 | ₩1,596,343 | +3.30% | 61.3만 |
|---|
| 2026.02.03 | ₩1,452,156 | ₩1,562,464 | ₩1,452,156 | ₩1,542,999 | +6.26% | 89.7만 |
|---|
| 2026.02.02 | ₩1,451,835 | ₩1,467,960 | ₩1,441,001 | ₩1,464,420 | +0.87% | 42.1만 |
|---|
| 2026.01.30 | ₩1,442,804 | ₩1,446,518 | ₩1,424,302 | ₩1,442,724 | -0.01% | 34.6만 |
|---|
| 2026.01.29 | ₩1,436,125 | ₩1,451,862 | ₩1,422,057 | ₩1,445,757 | +0.67% | 44.9만 |
|---|
| 2026.01.28 | ₩1,412,786 | ₩1,433,653 | ₩1,407,482 | ₩1,429,458 | +1.18% | 31.5만 |
|---|
| 2026.01.27 | ₩1,417,408 | ₩1,423,914 | ₩1,396,488 | ₩1,412,826 | -0.32% | 15.9만 |
|---|
| 2026.01.26 | ₩1,417,929 | ₩1,422,712 | ₩1,400,161 | ₩1,402,686 | -1.08% | 20.6만 |
|---|
| 2026.01.23 | ₩1,423,848 | ₩1,431,997 | ₩1,401,845 | ₩1,413,227 | -0.75% | 23.2만 |
|---|
| 2026.01.22 | ₩1,420,000 | ₩1,427,441 | ₩1,412,145 | ₩1,424,943 | +0.35% | 17.2만 |
|---|
| 2026.01.21 | ₩1,391,318 | ₩1,427,000 | ₩1,382,794 | ₩1,414,189 | +1.64% | 16.8만 |
|---|
| 2026.01.20 | ₩1,403,889 | ₩1,414,042 | ₩1,381,151 | ₩1,381,686 | -1.58% | 27.1만 |
|---|
| 2026.01.16 | ₩1,413,721 | ₩1,435,190 | ₩1,409,740 | ₩1,427,735 | +0.99% | 28.4만 |
|---|
| 2026.01.15 | ₩1,417,355 | ₩1,423,140 | ₩1,410,435 | ₩1,420,494 | +0.22% | 18.4만 |
|---|
| 2026.01.14 | ₩1,390,703 | ₩1,407,068 | ₩1,380,978 | ₩1,407,068 | +1.18% | 19만 |
|---|
| 2026.01.13 | ₩1,380,790 | ₩1,392,106 | ₩1,367,338 | ₩1,391,905 | +0.80% | 17.6만 |
|---|
| 2026.01.12 | ₩1,368,580 | ₩1,383,022 | ₩1,368,153 | ₩1,379,094 | +0.77% | 17.4만 |
|---|
| 2026.01.09 | ₩1,385,867 | ₩1,395,098 | ₩1,371,145 | ₩1,375,767 | -0.73% | 19.5만 |
|---|
| 2026.01.08 | ₩1,336,625 | ₩1,387,457 | ₩1,336,625 | ₩1,380,456 | +3.28% | 25만 |
|---|
| 2026.01.07 | ₩1,365,681 | ₩1,371,092 | ₩1,338,869 | ₩1,342,182 | -1.72% | 26.2만 |
|---|
| 2026.01.06 | ₩1,349,744 | ₩1,384,317 | ₩1,346,631 | ₩1,374,645 | +1.84% | 22.9만 |
|---|
| 2026.01.05 | ₩1,330,960 | ₩1,378,332 | ₩1,330,960 | ₩1,356,049 | +1.89% | 29.5만 |
|---|
| 2026.01.02 | ₩1,345,656 | ₩1,354,513 | ₩1,332,256 | ₩1,341,020 | -0.34% | 22.3만 |
|---|
| 2025.12.31 | ₩1,363,985 | ₩1,364,840 | ₩1,347,713 | ₩1,348,020 | -1.17% | 17.9만 |
|---|
| 2025.12.30 | ₩1,365,801 | ₩1,371,893 | ₩1,354,072 | ₩1,364,105 | -0.12% | 25.4만 |
|---|
| 2025.12.29 | ₩1,370,036 | ₩1,375,313 | ₩1,359,870 | ₩1,371,078 | +0.08% | 22.4만 |
|---|
| 2025.12.26 | ₩1,378,720 | ₩1,389,033 | ₩1,358,293 | ₩1,368,366 | -0.75% | 12.8만 |
|---|
| 2025.12.24 | ₩1,365,040 | ₩1,379,735 | ₩1,361,553 | ₩1,376,983 | +0.87% | 8.4만 |
|---|
| 2025.12.23 | ₩1,382,420 | ₩1,382,981 | ₩1,364,425 | ₩1,367,859 | -1.05% | 26.5만 |
|---|
| 2025.12.22 | ₩1,369,328 | ₩1,383,102 | ₩1,364,599 | ₩1,382,514 | +0.96% | 22.9만 |
|---|
| 2025.12.19 | ₩1,365,467 | ₩1,376,008 | ₩1,349,450 | ₩1,369,355 | +0.28% | 89.2만 |
|---|
| 2025.12.18 | ₩1,366,590 | ₩1,375,914 | ₩1,353,110 | ₩1,362,007 | -0.34% | 36.9만 |
|---|
| 2025.12.17 | ₩1,360,337 | ₩1,368,353 | ₩1,347,379 | ₩1,362,715 | +0.17% | 25.8만 |
|---|
| 2025.12.16 | ₩1,376,743 | ₩1,377,344 | ₩1,359,670 | ₩1,365,427 | -0.82% | 27.4만 |
|---|
| 2025.12.15 | ₩1,369,609 | ₩1,387,510 | ₩1,367,511 | ₩1,375,420 | +0.42% | 39.8만 |
|---|
| 2025.12.12 | ₩1,391,117 | ₩1,392,039 | ₩1,361,847 | ₩1,366,042 | -1.80% | 38.6만 |
|---|
| 2025.12.11 | ₩1,335,930 | ₩1,383,836 | ₩1,333,018 | ₩1,379,201 | +3.24% | 47.9만 |
|---|
| 2025.12.10 | ₩1,289,119 | ₩1,332,069 | ₩1,281,344 | ₩1,330,012 | +3.17% | 31.3만 |
|---|
| 2025.12.09 | ₩1,282,292 | ₩1,297,549 | ₩1,280,008 | ₩1,280,729 | -0.12% | 17.8만 |
|---|
| 2025.12.08 | ₩1,294,543 | ₩1,305,524 | ₩1,279,540 | ₩1,281,250 | -1.03% | 28.5만 |
|---|
| 2025.12.05 | ₩1,289,881 | ₩1,305,391 | ₩1,284,911 | ₩1,303,253 | +1.04% | 20.8만 |
|---|
| 2025.12.04 | ₩1,302,478 | ₩1,308,156 | ₩1,293,060 | ₩1,294,396 | -0.62% | 28만 |
|---|
| 2025.12.03 | ₩1,285,018 | ₩1,303,761 | ₩1,282,292 | ₩1,297,402 | +0.96% | 22.8만 |
|---|
| 2025.12.02 | ₩1,263,536 | ₩1,285,138 | ₩1,257,791 | ₩1,284,029 | +1.62% | 28.8만 |
|---|
| 2025.12.01 | ₩1,257,898 | ₩1,276,535 | ₩1,257,538 | ₩1,262,280 | +0.35% | 28.1만 |
|---|
| 2025.11.28 | ₩1,261,145 | ₩1,269,120 | ₩1,259,274 | ₩1,267,303 | +0.49% | 10.7만 |
|---|
| 2025.11.26 | ₩1,253,249 | ₩1,268,612 | ₩1,247,131 | ₩1,262,587 | +0.75% | 22.1만 |
|---|
| 2025.11.25 | ₩1,252,768 | ₩1,263,349 | ₩1,245,381 | ₩1,258,112 | +0.43% | 23.2만 |
|---|
| 2025.11.24 | ₩1,261,425 | ₩1,277,149 | ₩1,242,014 | ₩1,242,361 | -1.51% | 49.5만 |
|---|
| 2025.11.21 | ₩1,243,591 | ₩1,279,407 | ₩1,223,859 | ₩1,272,006 | +2.28% | 41.4만 |
|---|
| 2025.11.20 | ₩1,243,297 | ₩1,251,766 | ₩1,229,563 | ₩1,235,936 | -0.59% | 35.1만 |
|---|
| 2025.11.19 | ₩1,226,317 | ₩1,235,268 | ₩1,211,047 | ₩1,232,476 | +0.50% | 26만 |
|---|
| 2025.11.18 | ₩1,231,661 | ₩1,239,743 | ₩1,219,357 | ₩1,226,624 | -0.41% | 27.2만 |
|---|
| 2025.11.17 | ₩1,231,901 | ₩1,244,806 | ₩1,224,714 | ₩1,233,691 | +0.15% | 30.3만 |
|---|
| 2025.11.14 | ₩1,248,226 | ₩1,255,601 | ₩1,231,113 | ₩1,237,352 | -0.87% | 24만 |
|---|
| 2025.11.13 | ₩1,259,782 | ₩1,273,783 | ₩1,247,024 | ₩1,249,014 | -0.85% | 23.3만 |
|---|
| 2025.11.12 | ₩1,262,253 | ₩1,268,933 | ₩1,250,858 | ₩1,262,414 | +0.01% | 20.2만 |
|---|
| 2025.11.11 | ₩1,271,178 | ₩1,281,037 | ₩1,263,122 | ₩1,263,269 | -0.62% | 14.4만 |
|---|
| 2025.11.10 | ₩1,271,485 | ₩1,281,224 | ₩1,253,530 | ₩1,269,080 | -0.19% | 22.9만 |
|---|
| 2025.11.07 | ₩1,270,443 | ₩1,279,233 | ₩1,263,175 | ₩1,275,867 | +0.43% | 18.8만 |
|---|
| 2025.11.06 | ₩1,279,073 | ₩1,289,587 | ₩1,271,164 | ₩1,272,687 | -0.50% | 26.9만 |
|---|
| 2025.11.05 | ₩1,276,361 | ₩1,295,732 | ₩1,276,361 | ₩1,285,686 | +0.73% | 25.9만 |
|---|
| 2025.11.04 | ₩1,290,442 | ₩1,295,919 | ₩1,274,878 | ₩1,276,975 | -1.04% | 37.8만 |
|---|
| 2025.11.03 | ₩1,291,470 | ₩1,301,757 | ₩1,281,932 | ₩1,290,936 | -0.04% | 42.1만 |
|---|
| 2025.10.31 | ₩1,294,543 | ₩1,326,659 | ₩1,230,605 | ₩1,307,875 | +1.03% | 88.7만 |
|---|
| 2025.10.30 | ₩1,277,056 | ₩1,305,070 | ₩1,273,435 | ₩1,277,470 | +0.03% | 51만 |
|---|
| 2025.10.29 | ₩1,283,495 | ₩1,291,631 | ₩1,274,170 | ₩1,281,117 | -0.19% | 28.5만 |
|---|
| 2025.10.28 | ₩1,302,438 | ₩1,311,095 | ₩1,285,712 | ₩1,287,142 | -1.17% | 31.5만 |
|---|
| 2025.10.27 | ₩1,297,509 | ₩1,308,650 | ₩1,290,869 | ₩1,306,954 | +0.73% | 21.4만 |
|---|
| 2025.10.24 | ₩1,293,528 | ₩1,306,820 | ₩1,288,558 | ₩1,293,728 | +0.02% | 30.3만 |
|---|
| 2025.10.23 | ₩1,300,742 | ₩1,316,639 | ₩1,275,599 | ₩1,287,930 | -0.98% | 31.2만 |
|---|
| 2025.10.22 | ₩1,301,062 | ₩1,307,181 | ₩1,290,428 | ₩1,293,180 | -0.61% | 19.9만 |
|---|
| 2025.10.21 | ₩1,302,425 | ₩1,310,093 | ₩1,295,892 | ₩1,297,909 | -0.35% | 19만 |
|---|
| 2025.10.20 | ₩1,283,000 | ₩1,297,428 | ₩1,280,315 | ₩1,297,081 | +1.10% | 15.1만 |
|---|
| 2025.10.17 | ₩1,269,134 | ₩1,284,497 | ₩1,263,923 | ₩1,275,800 | +0.53% | 23.9만 |
|---|
| 2025.10.16 | ₩1,280,061 | ₩1,284,430 | ₩1,268,719 | ₩1,275,225 | -0.38% | 25.9만 |
|---|
| 2025.10.15 | ₩1,282,359 | ₩1,284,924 | ₩1,268,332 | ₩1,279,808 | -0.20% | 21.7만 |
|---|
| 2025.10.14 | ₩1,246,623 | ₩1,287,863 | ₩1,236,283 | ₩1,282,145 | +2.85% | 27.9만 |
|---|
| 2025.10.13 | ₩1,255,601 | ₩1,266,101 | ₩1,227,933 | ₩1,249,749 | -0.47% | 32.7만 |
|---|
| 2025.10.10 | ₩1,304,789 | ₩1,309,626 | ₩1,262,654 | ₩1,265,874 | -2.98% | 25.4만 |
|---|