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 | ₩1,697,913 | ₩1,728,477 | ₩1,696,098 | ₩1,721,457 | +1.39% | 18.3만 |
| 2026.10.08 | ₩1,683,899 | ₩1,712,354 | ₩1,679,815 | ₩1,693,269 | +0.56% | 18.7만 |
| 2026.10.07 | ₩1,692,348 | ₩1,710,793 | ₩1,681,964 | ₩1,686,382 | -0.35% | 23.8만 |
| 2026.10.06 | ₩1,717,213 | ₩1,718,080 | ₩1,697,900 | ₩1,702,464 | -0.86% | 21.8만 |
| 2026.10.05 | ₩1,704,440 | ₩1,724,874 | ₩1,691,240 | ₩1,717,520 | +0.77% | 20.8만 |
| 2026.10.02 | ₩1,720,416 | ₩1,735,084 | ₩1,701,450 | ₩1,708,791 | -0.68% | 27.1만 |
| 2026.10.01 | ₩1,655,003 | ₩1,711,420 | ₩1,655,003 | ₩1,710,633 | +3.36% | 29.9만 |
| 2026.09.30 | ₩1,671,366 | ₩1,678,761 | ₩1,658,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,662,691 |
| -0.52% |
| 27.3만 |
| 2026.09.29 | ₩1,666,922 | ₩1,677,760 | ₩1,658,593 | ₩1,666,575 | -0.02% | 25.8만 |
|---|
| 2026.09.28 | ₩1,656,311 | ₩1,678,774 | ₩1,650,052 | ₩1,675,944 | +1.19% | 36.6만 |
|---|
| 2026.09.25 | ₩1,681,697 | ₩1,688,517 | ₩1,651,626 | ₩1,659,101 | -1.34% | 39만 |
|---|
| 2026.09.24 | ₩1,697,206 | ₩1,730,199 | ₩1,694,309 | ₩1,707,683 | +0.62% | 23만 |
|---|
| 2026.09.23 | ₩1,690,506 | ₩1,703,612 | ₩1,684,713 | ₩1,695,938 | +0.32% | 31.7만 |
|---|
| 2026.09.22 | ₩1,713,542 | ₩1,721,657 | ₩1,682,124 | ₩1,693,202 | -1.19% | 29.8만 |
|---|
| 2026.09.21 | ₩1,694,977 | ₩1,707,269 | ₩1,672,314 | ₩1,705,441 | +0.62% | 21.3만 |
|---|
| 2026.09.18 | ₩1,681,897 | ₩1,695,898 | ₩1,671,153 | ₩1,690,519 | +0.51% | 35.5만 |
|---|
| 2026.09.17 | ₩1,701,717 | ₩1,706,055 | ₩1,669,151 | ₩1,685,180 | -0.97% | 23.6만 |
|---|
| 2026.09.16 | ₩1,700,903 | ₩1,701,063 | ₩1,672,261 | ₩1,679,374 | -1.27% | 26.4만 |
|---|
| 2026.09.15 | ₩1,694,483 | ₩1,708,430 | ₩1,679,962 | ₩1,694,416 | -0.00% | 33.5만 |
|---|
| 2026.09.14 | ₩1,708,591 | ₩1,724,300 | ₩1,697,232 | ₩1,705,067 | -0.21% | 24.1만 |
|---|
| 2026.09.11 | ₩1,720,403 | ₩1,730,653 | ₩1,700,649 | ₩1,708,390 | -0.70% | 25.3만 |
|---|
| 2026.09.10 | ₩1,704,974 | ₩1,712,862 | ₩1,686,462 | ₩1,697,032 | -0.47% | 23만 |
|---|
| 2026.09.09 | ₩1,711,554 | ₩1,725,301 | ₩1,700,756 | ₩1,706,829 | -0.28% | 22.5만 |
|---|
| 2026.09.08 | ₩1,761,310 | ₩1,761,591 | ₩1,697,433 | ₩1,720,629 | -2.31% | 35.2만 |
|---|
| 2026.09.04 | ₩1,751,981 | ₩1,775,952 | ₩1,751,794 | ₩1,767,770 | +0.90% | 17.5만 |
|---|
| 2026.09.03 | ₩1,722,338 | ₩1,752,421 | ₩1,713,035 | ₩1,752,221 | +1.74% | 14.7만 |
|---|
| 2026.09.02 | ₩1,743,599 | ₩1,750,766 | ₩1,713,689 | ₩1,714,864 | -1.65% | 29.2만 |
|---|
| 2026.09.01 | ₩1,751,314 | ₩1,758,775 | ₩1,732,334 | ₩1,747,376 | -0.22% | 19.3만 |
|---|
| 2026.08.31 | ₩1,740,650 | ₩1,752,248 | ₩1,735,258 | ₩1,747,750 | +0.41% | 42.7만 |
|---|
| 2026.08.28 | ₩1,780,850 | ₩1,782,212 | ₩1,727,143 | ₩1,743,493 | -2.10% | 15만 |
|---|
| 2026.08.27 | ₩1,771,147 | ₩1,771,934 | ₩1,751,020 | ₩1,763,219 | -0.45% | 16.8만 |
|---|
| 2026.08.26 | ₩1,747,763 | ₩1,785,748 | ₩1,747,763 | ₩1,782,318 | +1.98% | 15.4만 |
|---|
| 2026.08.25 | ₩1,774,991 | ₩1,776,406 | ₩1,731,814 | ₩1,737,326 | -2.12% | 17.3만 |
|---|
| 2026.08.24 | ₩1,752,568 | ₩1,779,596 | ₩1,736,979 | ₩1,764,314 | +0.67% | 15.7만 |
|---|
| 2026.08.21 | ₩1,742,331 | ₩1,757,760 | ₩1,735,431 | ₩1,751,420 | +0.52% | 23.4만 |
|---|
| 2026.08.20 | ₩1,737,059 | ₩1,752,648 | ₩1,726,902 | ₩1,735,538 | -0.09% | 23.8만 |
|---|
| 2026.08.19 | ₩1,761,697 | ₩1,777,207 | ₩1,738,661 | ₩1,744,360 | -0.98% | 17.6만 |
|---|
| 2026.08.18 | ₩1,766,302 | ₩1,766,422 | ₩1,748,484 | ₩1,753,930 | -0.70% | 21.9만 |
|---|
| 2026.08.17 | ₩1,759,308 | ₩1,772,375 | ₩1,755,838 | ₩1,758,681 | -0.04% | 17.8만 |
|---|
| 2026.08.14 | ₩1,772,856 | ₩1,774,991 | ₩1,754,504 | ₩1,765,301 | -0.43% | 21만 |
|---|
| 2026.08.13 | ₩1,750,753 | ₩1,763,993 | ₩1,735,458 | ₩1,763,619 | +0.73% | 20.9만 |
|---|
| 2026.08.12 | ₩1,739,489 | ₩1,752,195 | ₩1,731,694 | ₩1,741,597 | +0.12% | 17.8만 |
|---|
| 2026.08.11 | ₩1,730,906 | ₩1,749,285 | ₩1,730,906 | ₩1,737,673 | +0.39% | 19.3만 |
|---|
| 2026.08.10 | ₩1,701,183 | ₩1,731,734 | ₩1,701,183 | ₩1,731,681 | +1.79% | 31만 |
|---|
| 2026.08.07 | ₩1,702,304 | ₩1,729,372 | ₩1,694,123 | ₩1,705,120 | +0.17% | 30.2만 |
|---|
| 2026.08.06 | ₩1,731,934 | ₩1,735,084 | ₩1,693,575 | ₩1,711,834 | -1.16% | 30.1만 |
|---|
| 2026.08.05 | ₩1,738,861 | ₩1,751,674 | ₩1,712,688 | ₩1,715,157 | -1.36% | 47.6만 |
|---|
| 2026.08.04 | ₩1,709,178 | ₩1,750,059 | ₩1,681,990 | ₩1,735,685 | +1.55% | 58.8만 |
|---|
| 2026.08.03 | ₩1,839,830 | ₩1,853,043 | ₩1,779,195 | ₩1,830,180 | -0.52% | 34.4만 |
|---|
| 2026.07.31 | ₩1,811,121 | ₩1,857,074 | ₩1,792,369 | ₩1,844,821 | +1.86% | 34.1만 |
|---|
| 2026.07.30 | ₩1,830,527 | ₩1,833,356 | ₩1,789,352 | ₩1,809,145 | -1.17% | 35.6만 |
|---|
| 2026.07.29 | ₩1,854,057 | ₩1,858,235 | ₩1,808,051 | ₩1,813,723 | -2.18% | 31.1만 |
|---|
| 2026.07.28 | ₩1,885,102 | ₩1,892,843 | ₩1,848,772 | ₩1,867,084 | -0.96% | 37.1만 |
|---|
| 2026.07.27 | ₩1,839,042 | ₩1,867,177 | ₩1,835,105 | ₩1,867,151 | +1.53% | 15.1만 |
|---|
| 2026.07.24 | ₩1,802,192 | ₩1,846,316 | ₩1,802,192 | ₩1,845,329 | +2.39% | 20.5만 |
|---|
| 2026.07.23 | ₩1,805,835 | ₩1,828,378 | ₩1,804,941 | ₩1,825,121 | +1.07% | 26.9만 |
|---|
| 2026.07.22 | ₩1,819,636 | ₩1,838,308 | ₩1,799,602 | ₩1,807,170 | -0.69% | 25.3만 |
|---|
| 2026.07.21 | ₩1,848,532 | ₩1,858,822 | ₩1,798,174 | ₩1,817,314 | -1.69% | 33.3만 |
|---|
| 2026.07.20 | ₩1,870,140 | ₩1,870,140 | ₩1,821,278 | ₩1,830,140 | -2.14% | 25.5만 |
|---|
| 2026.07.17 | ₩1,857,181 | ₩1,895,126 | ₩1,851,014 | ₩1,861,892 | +0.25% | 32.8만 |
|---|
| 2026.07.16 | ₩1,836,440 | ₩1,874,131 | ₩1,834,264 | ₩1,871,261 | +1.90% | 26.3만 |
|---|
| 2026.07.15 | ₩1,828,472 | ₩1,832,409 | ₩1,812,936 | ₩1,830,433 | +0.11% | 21.8만 |
|---|
| 2026.07.14 | ₩1,857,448 | ₩1,876,186 | ₩1,807,023 | ₩1,829,940 | -1.48% | 29.1만 |
|---|
| 2026.07.13 | ₩1,843,527 | ₩1,868,552 | ₩1,838,548 | ₩1,857,448 | +0.76% | 21.3만 |
|---|
| 2026.07.10 | ₩1,820,810 | ₩1,848,452 | ₩1,812,909 | ₩1,836,199 | +0.85% | 22.2만 |
|---|
| 2026.07.09 | ₩1,821,585 | ₩1,836,400 | ₩1,809,359 | ₩1,821,651 | +0.00% | 23만 |
|---|
| 2026.07.08 | ₩1,799,549 | ₩1,809,893 | ₩1,783,680 | ₩1,801,471 | +0.11% | 14.2만 |
|---|
| 2026.07.07 | ₩1,830,113 | ₩1,830,113 | ₩1,788,925 | ₩1,810,400 | -1.08% | 23.3만 |
|---|
| 2026.07.06 | ₩1,788,498 | ₩1,830,153 | ₩1,779,102 | ₩1,828,725 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩1,814,631 | ₩1,814,631 | ₩1,773,723 | ₩1,792,449 | -1.22% | 25.4만 |
|---|
| 2026.07.01 | ₩1,813,230 | ₩1,828,405 | ₩1,786,069 | ₩1,786,122 | -1.49% | 33.8만 |
|---|
| 2026.06.30 | ₩1,813,403 | ₩1,839,790 | ₩1,800,870 | ₩1,815,699 | +0.13% | 37.9만 |
|---|
| 2026.06.29 | ₩1,797,747 | ₩1,822,185 | ₩1,787,137 | ₩1,806,209 | +0.47% | 44.5만 |
|---|
| 2026.06.26 | ₩1,841,138 | ₩1,841,138 | ₩1,790,380 | ₩1,806,636 | -1.87% | 61.1만 |
|---|
| 2026.06.25 | ₩1,785,482 | ₩1,856,486 | ₩1,785,482 | ₩1,834,891 | +2.77% | 31.2만 |
|---|
| 2026.06.24 | ₩1,774,097 | ₩1,799,322 | ₩1,767,877 | ₩1,791,901 | +1.00% | 94.3만 |
|---|
| 2026.06.23 | ₩1,773,136 | ₩1,790,367 | ₩1,751,314 | ₩1,762,418 | -0.60% | 34만 |
|---|
| 2026.06.22 | ₩1,810,427 | ₩1,837,961 | ₩1,787,764 | ₩1,790,367 | -1.11% | 50.7만 |
|---|
| 2026.06.18 | ₩1,765,368 | ₩1,822,399 | ₩1,756,666 | ₩1,822,385 | +3.23% | 71.5만 |
|---|
| 2026.06.17 | ₩1,755,465 | ₩1,777,794 | ₩1,741,077 | ₩1,749,899 | -0.32% | 34.2만 |
|---|
| 2026.06.16 | ₩1,755,104 | ₩1,778,955 | ₩1,750,780 | ₩1,761,404 | +0.36% | 29.3만 |
|---|
| 2026.06.15 | ₩1,760,443 | ₩1,778,701 | ₩1,741,771 | ₩1,753,663 | -0.39% | 24.4만 |
|---|
| 2026.06.12 | ₩1,762,498 | ₩1,774,804 | ₩1,741,731 | ₩1,756,265 | -0.35% | 19.1만 |
|---|
| 2026.06.11 | ₩1,777,874 | ₩1,778,127 | ₩1,744,427 | ₩1,753,716 | -1.36% | 26.7만 |
|---|
| 2026.06.10 | ₩1,779,342 | ₩1,801,471 | ₩1,748,391 | ₩1,758,614 | -1.16% | 28.8만 |
|---|
| 2026.06.09 | ₩1,753,983 | ₩1,775,551 | ₩1,740,837 | ₩1,774,858 | +1.19% | 29.8만 |
|---|
| 2026.06.08 | ₩1,730,733 | ₩1,747,310 | ₩1,719,935 | ₩1,741,183 | +0.60% | 26.5만 |
|---|
| 2026.06.05 | ₩1,720,055 | ₩1,743,773 | ₩1,713,008 | ₩1,735,097 | +0.87% | 25.6만 |
|---|
| 2026.06.04 | ₩1,729,839 | ₩1,735,084 | ₩1,710,646 | ₩1,720,896 | -0.52% | 21.7만 |
|---|
| 2026.06.03 | ₩1,695,578 | ₩1,729,785 | ₩1,690,559 | ₩1,714,023 | +1.09% | 29.1만 |
|---|
| 2026.06.02 | ₩1,661,877 | ₩1,693,242 | ₩1,661,877 | ₩1,692,855 | +1.86% | 19.6만 |
|---|
| 2026.06.01 | ₩1,661,890 | ₩1,661,890 | ₩1,628,310 | ₩1,659,047 | -0.17% | 22.8만 |
|---|
| 2026.05.29 | ₩1,654,309 | ₩1,661,383 | ₩1,646,488 | ₩1,647,315 | -0.42% | 46.1만 |
|---|
| 2026.05.28 | ₩1,643,298 | ₩1,682,725 | ₩1,634,316 | ₩1,664,893 | +1.31% | 25.5만 |
|---|
| 2026.05.27 | ₩1,672,941 | ₩1,678,147 | ₩1,650,612 | ₩1,663,051 | -0.59% | 25만 |
|---|
| 2026.05.26 | ₩1,671,713 | ₩1,678,227 | ₩1,659,154 | ₩1,667,309 | -0.26% | 32.8만 |
|---|
| 2026.05.22 | ₩1,660,956 | ₩1,683,018 | ₩1,644,032 | ₩1,665,400 | +0.27% | 28만 |
|---|
| 2026.05.21 | ₩1,646,048 | ₩1,668,270 | ₩1,630,525 | ₩1,654,016 | +0.48% | 18.9만 |
|---|
| 2026.05.20 | ₩1,658,647 | ₩1,672,661 | ₩1,648,183 | ₩1,660,409 | +0.11% | 19.8만 |
|---|
| 2026.05.19 | ₩1,677,279 | ₩1,680,709 | ₩1,643,004 | ₩1,660,903 | -0.98% | 23.5만 |
|---|
| 2026.05.18 | ₩1,698,167 | ₩1,702,638 | ₩1,672,047 | ₩1,688,410 | -0.57% | 22만 |
|---|
| 2026.05.15 | ₩1,703,078 | ₩1,709,658 | ₩1,682,324 | ₩1,698,340 | -0.28% | 28.3만 |
|---|
| 2026.05.14 | ₩1,683,258 | ₩1,715,544 | ₩1,668,350 | ₩1,713,983 | +1.83% | 33.3만 |
|---|
| 2026.05.13 | ₩1,652,921 | ₩1,672,541 | ₩1,640,736 | ₩1,672,154 | +1.16% | 23.1만 |
|---|
| 2026.05.12 | ₩1,641,149 | ₩1,656,712 | ₩1,635,770 | ₩1,652,721 | +0.71% | 29.1만 |
|---|
| 2026.05.11 | ₩1,652,054 | ₩1,652,054 | ₩1,615,403 | ₩1,636,438 | -0.95% | 24만 |
|---|
| 2026.05.08 | ₩1,654,429 | ₩1,671,887 | ₩1,626,388 | ₩1,646,608 | -0.47% | 30.3만 |
|---|
| 2026.05.07 | ₩1,708,390 | ₩1,717,146 | ₩1,645,701 | ₩1,647,129 | -3.59% | 64만 |
|---|
| 2026.05.06 | ₩1,529,276 | ₩1,566,033 | ₩1,523,484 | ₩1,561,389 | +2.10% | 41.1만 |
|---|
| 2026.05.05 | ₩1,528,142 | ₩1,535,202 | ₩1,514,541 | ₩1,514,568 | -0.89% | 23.2만 |
|---|
| 2026.05.04 | ₩1,521,108 | ₩1,554,475 | ₩1,519,133 | ₩1,524,391 | +0.22% | 29.5만 |
|---|
| 2026.05.01 | ₩1,554,155 | ₩1,559,534 | ₩1,525,352 | ₩1,533,040 | -1.36% | 21.2만 |
|---|
| 2026.04.30 | ₩1,534,402 | ₩1,555,303 | ₩1,528,329 | ₩1,550,031 | +1.02% | 34.4만 |
|---|
| 2026.04.29 | ₩1,545,559 | ₩1,557,425 | ₩1,516,664 | ₩1,527,955 | -1.14% | 19.1만 |
|---|
| 2026.04.28 | ₩1,555,676 | ₩1,556,971 | ₩1,529,570 | ₩1,548,416 | -0.47% | 25.9만 |
|---|
| 2026.04.27 | ₩1,536,804 | ₩1,550,845 | ₩1,528,195 | ₩1,545,666 | +0.58% | 18만 |
|---|
| 2026.04.24 | ₩1,547,148 | ₩1,549,056 | ₩1,522,937 | ₩1,532,199 | -0.97% | 28.3만 |
|---|
| 2026.04.23 | ₩1,550,551 | ₩1,572,133 | ₩1,534,068 | ₩1,554,782 | +0.27% | 31.2만 |
|---|
| 2026.04.22 | ₩1,571,679 | ₩1,578,539 | ₩1,540,434 | ₩1,540,461 | -1.99% | 21만 |
|---|
| 2026.04.21 | ₩1,551,979 | ₩1,570,224 | ₩1,548,349 | ₩1,562,950 | +0.71% | 18.1만 |
|---|
| 2026.04.20 | ₩1,546,427 | ₩1,554,475 | ₩1,539,460 | ₩1,552,366 | +0.38% | 17.3만 |
|---|
| 2026.04.17 | ₩1,519,560 | ₩1,558,986 | ₩1,510,204 | ₩1,552,153 | +2.14% | 27.2만 |
|---|
| 2026.04.16 | ₩1,522,509 | ₩1,546,974 | ₩1,511,752 | ₩1,512,886 | -0.63% | 30.1만 |
|---|
| 2026.04.15 | ₩1,534,628 | ₩1,540,448 | ₩1,505,733 | ₩1,526,006 | -0.56% | 19.5만 |
|---|
| 2026.04.14 | ₩1,546,080 | ₩1,557,598 | ₩1,534,215 | ₩1,542,116 | -0.26% | 18.8만 |
|---|
| 2026.04.13 | ₩1,558,906 | ₩1,563,458 | ₩1,514,688 | ₩1,550,444 | -0.54% | 32.4만 |
|---|
| 2026.04.10 | ₩1,566,727 | ₩1,574,535 | ₩1,555,610 | ₩1,564,338 | -0.15% | 13.8만 |
|---|
| 2026.04.09 | ₩1,528,169 | ₩1,578,940 | ₩1,527,181 | ₩1,564,525 | +2.38% | 32.6만 |
|---|
| 2026.04.08 | ₩1,513,287 | ₩1,533,707 | ₩1,507,201 | ₩1,530,504 | +1.14% | 25.1만 |
|---|
| 2026.04.07 | ₩1,491,104 | ₩1,491,492 | ₩1,467,654 | ₩1,479,026 | -0.81% | 25.4만 |
|---|
| 2026.04.06 | ₩1,481,134 | ₩1,495,629 | ₩1,432,392 | ₩1,491,158 | +0.68% | 17.7만 |
|---|
| 2026.04.02 | ₩1,461,475 | ₩1,513,247 | ₩1,428,668 | ₩1,491,438 | +2.05% | 20.4만 |
|---|
| 2026.04.01 | ₩1,460,247 | ₩1,485,245 | ₩1,458,832 | ₩1,478,265 | +1.23% | 21.6만 |
|---|
| 2026.03.31 | ₩1,428,481 | ₩1,468,188 | ₩1,418,351 | ₩1,455,882 | +1.92% | 31.1만 |
|---|
| 2026.03.30 | ₩1,418,711 | ₩1,429,976 | ₩1,393,099 | ₩1,411,050 | -0.54% | 17.8만 |
|---|
| 2026.03.27 | ₩1,419,966 | ₩1,421,474 | ₩1,401,588 | ₩1,410,850 | -0.64% | 23.1만 |
|---|
| 2026.03.26 | ₩1,429,082 | ₩1,446,913 | ₩1,416,055 | ₩1,422,075 | -0.49% | 15.8만 |
|---|
| 2026.03.25 | ₩1,436,449 | ₩1,445,752 | ₩1,415,415 | ₩1,435,942 | -0.04% | 18.2만 |
|---|
| 2026.03.24 | ₩1,394,207 | ₩1,433,913 | ₩1,378,978 | ₩1,421,968 | +1.99% | 20.2만 |
|---|
| 2026.03.23 | ₩1,417,190 | ₩1,440,253 | ₩1,406,125 | ₩1,407,380 | -0.69% | 29.1만 |
|---|
| 2026.03.20 | ₩1,387,880 | ₩1,414,093 | ₩1,381,794 | ₩1,390,670 | +0.20% | 49.4만 |
|---|
| 2026.03.19 | ₩1,390,643 | ₩1,406,312 | ₩1,385,037 | ₩1,392,138 | +0.11% | 32.1만 |
|---|
| 2026.03.18 | ₩1,417,510 | ₩1,424,824 | ₩1,393,726 | ₩1,395,835 | -1.53% | 21.2만 |
|---|
| 2026.03.17 | ₩1,425,425 | ₩1,431,871 | ₩1,404,644 | ₩1,422,142 | -0.23% | 15.6만 |
|---|
| 2026.03.16 | ₩1,441,815 | ₩1,444,377 | ₩1,410,477 | ₩1,415,375 | -1.83% | 22.3만 |
|---|
| 2026.03.13 | ₩1,456,429 | ₩1,460,073 | ₩1,420,420 | ₩1,433,366 | -1.58% | 21.3만 |
|---|
| 2026.03.12 | ₩1,470,310 | ₩1,476,783 | ₩1,442,095 | ₩1,444,364 | -1.76% | 18.5만 |
|---|
| 2026.03.11 | ₩1,470,243 | ₩1,482,683 | ₩1,457,537 | ₩1,482,149 | +0.81% | 18.1만 |
|---|
| 2026.03.10 | ₩1,484,351 | ₩1,499,486 | ₩1,470,257 | ₩1,476,690 | -0.52% | 19만 |
|---|
| 2026.03.09 | ₩1,464,478 | ₩1,495,282 | ₩1,445,899 | ₩1,488,542 | +1.64% | 23.1만 |
|---|
| 2026.03.06 | ₩1,507,761 | ₩1,521,976 | ₩1,476,249 | ₩1,485,219 | -1.50% | 27.8만 |
|---|
| 2026.03.05 | ₩1,544,425 | ₩1,567,195 | ₩1,520,935 | ₩1,529,156 | -0.99% | 34.2만 |
|---|
| 2026.03.04 | ₩1,539,767 | ₩1,541,996 | ₩1,517,918 | ₩1,532,827 | -0.45% | 22.5만 |
|---|
| 2026.03.03 | ₩1,520,507 | ₩1,542,023 | ₩1,507,468 | ₩1,536,764 | +1.07% | 22만 |
|---|
| 2026.03.02 | ₩1,527,648 | ₩1,545,132 | ₩1,512,993 | ₩1,537,885 | +0.67% | 22.1만 |
|---|
| 2026.02.27 | ₩1,469,082 | ₩1,528,916 | ₩1,467,814 | ₩1,527,848 | +4.00% | 48.5만 |
|---|
| 2026.02.26 | ₩1,502,049 | ₩1,506,013 | ₩1,472,232 | ₩1,475,515 | -1.77% | 36.6만 |
|---|
| 2026.02.25 | ₩1,505,639 | ₩1,506,146 | ₩1,480,107 | ₩1,491,078 | -0.97% | 18.4만 |
|---|
| 2026.02.24 | ₩1,492,079 | ₩1,509,483 | ₩1,485,018 | ₩1,503,757 | +0.78% | 12.9만 |
|---|
| 2026.02.23 | ₩1,498,432 | ₩1,508,549 | ₩1,484,351 | ₩1,490,504 | -0.53% | 23.3만 |
|---|
| 2026.02.20 | ₩1,505,159 | ₩1,525,860 | ₩1,467,094 | ₩1,504,278 | -0.06% | 48.2만 |
|---|
| 2026.02.19 | ₩1,514,008 | ₩1,526,327 | ₩1,492,012 | ₩1,505,159 | -0.58% | 19.6만 |
|---|
| 2026.02.18 | ₩1,510,524 | ₩1,526,313 | ₩1,505,733 | ₩1,513,581 | +0.20% | 15.9만 |
|---|
| 2026.02.17 | ₩1,506,720 | ₩1,521,976 | ₩1,494,908 | ₩1,511,151 | +0.29% | 24.8만 |
|---|
| 2026.02.13 | ₩1,491,505 | ₩1,524,912 | ₩1,482,923 | ₩1,510,084 | +1.25% | 32만 |
|---|
| 2026.02.12 | ₩1,606,955 | ₩1,626,481 | ₩1,487,394 | ₩1,490,304 | -7.26% | 79만 |
|---|
| 2026.02.11 | ₩1,594,008 | ₩1,612,667 | ₩1,581,289 | ₩1,604,913 | +0.68% | 22.6만 |
|---|
| 2026.02.10 | ₩1,588,469 | ₩1,590,018 | ₩1,562,230 | ₩1,585,640 | -0.18% | 21.7만 |
|---|
| 2026.02.09 | ₩1,584,692 | ₩1,598,480 | ₩1,568,035 | ₩1,588,469 | +0.24% | 25만 |
|---|
| 2026.02.06 | ₩1,594,756 | ₩1,600,455 | ₩1,570,918 | ₩1,598,480 | +0.23% | 23.3만 |
|---|
| 2026.02.05 | ₩1,594,943 | ₩1,600,441 | ₩1,574,469 | ₩1,579,127 | -0.99% | 44.9만 |
|---|
| 2026.02.04 | ₩1,543,945 | ₩1,607,435 | ₩1,534,522 | ₩1,594,849 | +3.30% | 61.3만 |
|---|
| 2026.02.03 | ₩1,450,797 | ₩1,561,002 | ₩1,450,797 | ₩1,541,555 | +6.26% | 89.7만 |
|---|
| 2026.02.02 | ₩1,450,477 | ₩1,466,586 | ₩1,439,653 | ₩1,463,050 | +0.87% | 42.1만 |
|---|
| 2026.01.30 | ₩1,441,454 | ₩1,445,165 | ₩1,422,969 | ₩1,441,374 | -0.01% | 34.6만 |
|---|
| 2026.01.29 | ₩1,434,781 | ₩1,450,504 | ₩1,420,727 | ₩1,444,404 | +0.67% | 44.9만 |
|---|
| 2026.01.28 | ₩1,411,464 | ₩1,432,312 | ₩1,406,166 | ₩1,428,121 | +1.18% | 31.5만 |
|---|
| 2026.01.27 | ₩1,416,082 | ₩1,422,582 | ₩1,395,181 | ₩1,411,504 | -0.32% | 15.9만 |
|---|
| 2026.01.26 | ₩1,416,603 | ₩1,421,381 | ₩1,398,851 | ₩1,401,374 | -1.08% | 20.6만 |
|---|
| 2026.01.23 | ₩1,422,515 | ₩1,430,657 | ₩1,400,533 | ₩1,411,905 | -0.75% | 23.2만 |
|---|
| 2026.01.22 | ₩1,418,671 | ₩1,426,106 | ₩1,410,824 | ₩1,423,610 | +0.35% | 17.2만 |
|---|
| 2026.01.21 | ₩1,390,016 | ₩1,425,665 | ₩1,381,501 | ₩1,412,865 | +1.64% | 16.8만 |
|---|
| 2026.01.20 | ₩1,402,575 | ₩1,412,719 | ₩1,379,859 | ₩1,380,393 | -1.58% | 27.1만 |
|---|
| 2026.01.16 | ₩1,412,398 | ₩1,433,847 | ₩1,408,421 | ₩1,426,399 | +0.99% | 28.4만 |
|---|
| 2026.01.15 | ₩1,416,029 | ₩1,421,808 | ₩1,409,115 | ₩1,419,165 | +0.22% | 18.4만 |
|---|
| 2026.01.14 | ₩1,389,402 | ₩1,405,752 | ₩1,379,685 | ₩1,405,752 | +1.18% | 19만 |
|---|
| 2026.01.13 | ₩1,379,498 | ₩1,390,803 | ₩1,366,058 | ₩1,390,603 | +0.80% | 17.6만 |
|---|
| 2026.01.12 | ₩1,367,300 | ₩1,381,727 | ₩1,366,872 | ₩1,377,804 | +0.77% | 17.4만 |
|---|
| 2026.01.09 | ₩1,384,570 | ₩1,393,793 | ₩1,369,862 | ₩1,374,480 | -0.73% | 19.5만 |
|---|
| 2026.01.08 | ₩1,335,374 | ₩1,386,159 | ₩1,335,374 | ₩1,379,165 | +3.28% | 25만 |
|---|
| 2026.01.07 | ₩1,364,403 | ₩1,369,809 | ₩1,337,616 | ₩1,340,926 | -1.72% | 26.2만 |
|---|
| 2026.01.06 | ₩1,348,481 | ₩1,383,022 | ₩1,345,371 | ₩1,373,359 | +1.84% | 22.9만 |
|---|
| 2026.01.05 | ₩1,329,715 | ₩1,377,043 | ₩1,329,715 | ₩1,354,780 | +1.89% | 29.5만 |
|---|
| 2026.01.02 | ₩1,344,397 | ₩1,353,245 | ₩1,331,010 | ₩1,339,765 | -0.34% | 22.3만 |
|---|
| 2025.12.31 | ₩1,362,708 | ₩1,363,562 | ₩1,346,452 | ₩1,346,759 | -1.17% | 17.9만 |
|---|
| 2025.12.30 | ₩1,364,523 | ₩1,370,610 | ₩1,352,805 | ₩1,362,828 | -0.12% | 25.4만 |
|---|
| 2025.12.29 | ₩1,368,754 | ₩1,374,026 | ₩1,358,597 | ₩1,369,796 | +0.08% | 22.4만 |
|---|
| 2025.12.26 | ₩1,377,430 | ₩1,387,734 | ₩1,357,023 | ₩1,367,086 | -0.75% | 12.8만 |
|---|
| 2025.12.24 | ₩1,363,763 | ₩1,378,444 | ₩1,360,279 | ₩1,375,695 | +0.87% | 8.4만 |
|---|
| 2025.12.23 | ₩1,381,127 | ₩1,381,687 | ₩1,363,149 | ₩1,366,579 | -1.05% | 26.5만 |
|---|
| 2025.12.22 | ₩1,368,047 | ₩1,381,808 | ₩1,363,322 | ₩1,381,220 | +0.96% | 22.9만 |
|---|
| 2025.12.19 | ₩1,364,190 | ₩1,374,720 | ₩1,348,187 | ₩1,368,074 | +0.28% | 89.2만 |
|---|
| 2025.12.18 | ₩1,365,311 | ₩1,374,627 | ₩1,351,844 | ₩1,360,733 | -0.34% | 36.9만 |
|---|
| 2025.12.17 | ₩1,359,065 | ₩1,367,073 | ₩1,346,118 | ₩1,361,440 | +0.17% | 25.8만 |
|---|
| 2025.12.16 | ₩1,375,455 | ₩1,376,055 | ₩1,358,397 | ₩1,364,150 | -0.82% | 27.4만 |
|---|
| 2025.12.15 | ₩1,368,327 | ₩1,386,212 | ₩1,366,232 | ₩1,374,133 | +0.42% | 39.8만 |
|---|
| 2025.12.12 | ₩1,389,816 | ₩1,390,737 | ₩1,360,573 | ₩1,364,764 | -1.80% | 38.6만 |
|---|
| 2025.12.11 | ₩1,334,680 | ₩1,382,542 | ₩1,331,770 | ₩1,377,910 | +3.24% | 47.9만 |
|---|
| 2025.12.10 | ₩1,287,913 | ₩1,330,823 | ₩1,280,145 | ₩1,328,767 | +3.17% | 31.3만 |
|---|
| 2025.12.09 | ₩1,281,093 | ₩1,296,335 | ₩1,278,810 | ₩1,279,531 | -0.12% | 17.8만 |
|---|
| 2025.12.08 | ₩1,293,332 | ₩1,304,303 | ₩1,278,343 | ₩1,280,052 | -1.03% | 28.5만 |
|---|
| 2025.12.05 | ₩1,288,674 | ₩1,304,169 | ₩1,283,709 | ₩1,302,034 | +1.04% | 20.8만 |
|---|
| 2025.12.04 | ₩1,301,260 | ₩1,306,932 | ₩1,291,850 | ₩1,293,185 | -0.62% | 28만 |
|---|
| 2025.12.03 | ₩1,283,815 | ₩1,302,541 | ₩1,281,093 | ₩1,296,188 | +0.96% | 22.8만 |
|---|
| 2025.12.02 | ₩1,262,354 | ₩1,283,935 | ₩1,256,615 | ₩1,282,828 | +1.62% | 28.8만 |
|---|
| 2025.12.01 | ₩1,256,721 | ₩1,275,340 | ₩1,256,361 | ₩1,261,099 | +0.35% | 28.1만 |
|---|
| 2025.11.28 | ₩1,259,965 | ₩1,267,933 | ₩1,258,096 | ₩1,266,117 | +0.49% | 10.7만 |
|---|
| 2025.11.26 | ₩1,252,077 | ₩1,267,425 | ₩1,245,964 | ₩1,261,406 | +0.75% | 22.1만 |
|---|
| 2025.11.25 | ₩1,251,596 | ₩1,262,167 | ₩1,244,215 | ₩1,256,935 | +0.43% | 23.2만 |
|---|
| 2025.11.24 | ₩1,260,245 | ₩1,275,954 | ₩1,240,852 | ₩1,241,199 | -1.51% | 49.5만 |
|---|
| 2025.11.21 | ₩1,242,427 | ₩1,278,210 | ₩1,222,714 | ₩1,270,816 | +2.28% | 41.4만 |
|---|
| 2025.11.20 | ₩1,242,133 | ₩1,250,595 | ₩1,228,413 | ₩1,234,779 | -0.59% | 35.1만 |
|---|
| 2025.11.19 | ₩1,225,170 | ₩1,234,112 | ₩1,209,914 | ₩1,231,322 | +0.50% | 26만 |
|---|
| 2025.11.18 | ₩1,230,508 | ₩1,238,583 | ₩1,218,216 | ₩1,225,476 | -0.41% | 27.2만 |
|---|
| 2025.11.17 | ₩1,230,748 | ₩1,243,641 | ₩1,223,568 | ₩1,232,537 | +0.15% | 30.3만 |
|---|
| 2025.11.14 | ₩1,247,058 | ₩1,254,426 | ₩1,229,961 | ₩1,236,194 | -0.87% | 24만 |
|---|
| 2025.11.13 | ₩1,258,603 | ₩1,272,591 | ₩1,245,857 | ₩1,247,846 | -0.85% | 23.3만 |
|---|
| 2025.11.12 | ₩1,261,072 | ₩1,267,746 | ₩1,249,688 | ₩1,261,233 | +0.01% | 20.2만 |
|---|
| 2025.11.11 | ₩1,269,988 | ₩1,279,838 | ₩1,261,940 | ₩1,262,087 | -0.62% | 14.4만 |
|---|
| 2025.11.10 | ₩1,270,295 | ₩1,280,025 | ₩1,252,357 | ₩1,267,893 | -0.19% | 22.9만 |
|---|
| 2025.11.07 | ₩1,269,254 | ₩1,278,036 | ₩1,261,993 | ₩1,274,673 | +0.43% | 18.8만 |
|---|
| 2025.11.06 | ₩1,277,876 | ₩1,288,380 | ₩1,269,975 | ₩1,271,496 | -0.50% | 26.9만 |
|---|
| 2025.11.05 | ₩1,275,167 | ₩1,294,519 | ₩1,275,167 | ₩1,284,483 | +0.73% | 25.9만 |
|---|
| 2025.11.04 | ₩1,289,234 | ₩1,294,706 | ₩1,273,685 | ₩1,275,781 | -1.04% | 37.8만 |
|---|
| 2025.11.03 | ₩1,290,262 | ₩1,300,539 | ₩1,280,732 | ₩1,289,728 | -0.04% | 42.1만 |
|---|
| 2025.10.31 | ₩1,293,332 | ₩1,325,417 | ₩1,229,454 | ₩1,306,652 | +1.03% | 88.7만 |
|---|
| 2025.10.30 | ₩1,275,861 | ₩1,303,849 | ₩1,272,244 | ₩1,276,274 | +0.03% | 51만 |
|---|
| 2025.10.29 | ₩1,282,294 | ₩1,290,422 | ₩1,272,978 | ₩1,279,918 | -0.19% | 28.5만 |
|---|
| 2025.10.28 | ₩1,301,220 | ₩1,309,868 | ₩1,284,509 | ₩1,285,937 | -1.17% | 31.5만 |
|---|
| 2025.10.27 | ₩1,296,295 | ₩1,307,426 | ₩1,289,661 | ₩1,305,731 | +0.73% | 21.4만 |
|---|
| 2025.10.24 | ₩1,292,317 | ₩1,305,597 | ₩1,287,352 | ₩1,292,517 | +0.02% | 30.3만 |
|---|
| 2025.10.23 | ₩1,299,524 | ₩1,315,407 | ₩1,274,406 | ₩1,286,725 | -0.98% | 31.2만 |
|---|
| 2025.10.22 | ₩1,299,845 | ₩1,305,958 | ₩1,289,221 | ₩1,291,970 | -0.61% | 19.9만 |
|---|
| 2025.10.21 | ₩1,301,206 | ₩1,308,867 | ₩1,294,680 | ₩1,296,695 | -0.35% | 19만 |
|---|
| 2025.10.20 | ₩1,281,800 | ₩1,296,215 | ₩1,279,117 | ₩1,295,867 | +1.10% | 15.1만 |
|---|
| 2025.10.17 | ₩1,267,946 | ₩1,283,295 | ₩1,262,741 | ₩1,274,606 | +0.53% | 23.9만 |
|---|
| 2025.10.16 | ₩1,278,864 | ₩1,283,228 | ₩1,267,532 | ₩1,274,032 | -0.38% | 25.9만 |
|---|
| 2025.10.15 | ₩1,281,159 | ₩1,283,722 | ₩1,267,145 | ₩1,278,610 | -0.20% | 21.7만 |
|---|
| 2025.10.14 | ₩1,245,457 | ₩1,286,658 | ₩1,235,126 | ₩1,280,946 | +2.85% | 27.9만 |
|---|
| 2025.10.13 | ₩1,254,426 | ₩1,264,916 | ₩1,226,784 | ₩1,248,580 | -0.47% | 32.7만 |
|---|
| 2025.10.10 | ₩1,303,569 | ₩1,308,400 | ₩1,261,473 | ₩1,264,689 | -2.98% | 25.4만 |
|---|