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 | ₩1,698,040 | ₩1,728,607 | ₩1,696,225 | ₩1,721,586 | +1.39% | 18.3만 |
| 2026.10.08 | ₩1,684,025 | ₩1,712,483 | ₩1,679,941 | ₩1,693,395 | +0.56% | 18.7만 |
| 2026.10.07 | ₩1,692,474 | ₩1,710,921 | ₩1,682,090 | ₩1,686,508 | -0.35% | 23.8만 |
| 2026.10.06 | ₩1,717,341 | ₩1,718,209 | ₩1,698,027 | ₩1,702,592 | -0.86% | 21.8만 |
| 2026.10.05 | ₩1,704,568 | ₩1,725,003 | ₩1,691,367 | ₩1,717,648 | +0.77% | 20.8만 |
| 2026.10.02 | ₩1,720,545 | ₩1,735,214 | ₩1,701,578 | ₩1,708,919 | -0.68% | 27.1만 |
| 2026.10.01 | ₩1,655,127 | ₩1,711,548 | ₩1,655,127 | ₩1,710,761 | +3.36% | 29.9만 |
| 2026.09.30 | ₩1,671,492 | ₩1,678,886 | ₩1,658,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,662,816 |
| -0.52% |
| 27.3만 |
| 2026.09.29 | ₩1,667,047 | ₩1,677,885 | ₩1,658,718 | ₩1,666,700 | -0.02% | 25.8만 |
|---|
| 2026.09.28 | ₩1,656,435 | ₩1,678,900 | ₩1,650,175 | ₩1,676,070 | +1.19% | 36.6만 |
|---|
| 2026.09.25 | ₩1,681,823 | ₩1,688,644 | ₩1,651,750 | ₩1,659,225 | -1.34% | 39만 |
|---|
| 2026.09.24 | ₩1,697,333 | ₩1,730,329 | ₩1,694,436 | ₩1,707,811 | +0.62% | 23만 |
|---|
| 2026.09.23 | ₩1,690,632 | ₩1,703,740 | ₩1,684,839 | ₩1,696,065 | +0.32% | 31.7만 |
|---|
| 2026.09.22 | ₩1,713,671 | ₩1,721,786 | ₩1,682,250 | ₩1,693,329 | -1.19% | 29.8만 |
|---|
| 2026.09.21 | ₩1,695,104 | ₩1,707,397 | ₩1,672,439 | ₩1,705,569 | +0.62% | 21.3만 |
|---|
| 2026.09.18 | ₩1,682,023 | ₩1,696,025 | ₩1,671,278 | ₩1,690,646 | +0.51% | 35.5만 |
|---|
| 2026.09.17 | ₩1,701,845 | ₩1,706,183 | ₩1,669,276 | ₩1,685,307 | -0.97% | 23.6만 |
|---|
| 2026.09.16 | ₩1,701,030 | ₩1,701,190 | ₩1,672,386 | ₩1,679,500 | -1.27% | 26.4만 |
|---|
| 2026.09.15 | ₩1,694,610 | ₩1,708,558 | ₩1,680,088 | ₩1,694,543 | -0.00% | 33.5만 |
|---|
| 2026.09.14 | ₩1,708,719 | ₩1,724,429 | ₩1,697,360 | ₩1,705,195 | -0.21% | 24.1만 |
|---|
| 2026.09.11 | ₩1,720,531 | ₩1,730,783 | ₩1,700,777 | ₩1,708,518 | -0.70% | 25.3만 |
|---|
| 2026.09.10 | ₩1,705,101 | ₩1,712,990 | ₩1,686,588 | ₩1,697,159 | -0.47% | 23만 |
|---|
| 2026.09.09 | ₩1,711,682 | ₩1,725,430 | ₩1,700,883 | ₩1,706,957 | -0.28% | 22.5만 |
|---|
| 2026.09.08 | ₩1,761,442 | ₩1,761,723 | ₩1,697,560 | ₩1,720,758 | -2.31% | 35.2만 |
|---|
| 2026.09.04 | ₩1,752,112 | ₩1,776,085 | ₩1,751,925 | ₩1,767,903 | +0.90% | 17.5만 |
|---|
| 2026.09.03 | ₩1,722,467 | ₩1,752,553 | ₩1,713,163 | ₩1,752,353 | +1.74% | 14.7만 |
|---|
| 2026.09.02 | ₩1,743,730 | ₩1,750,898 | ₩1,713,817 | ₩1,714,992 | -1.65% | 29.2만 |
|---|
| 2026.09.01 | ₩1,751,445 | ₩1,758,906 | ₩1,732,464 | ₩1,747,507 | -0.22% | 19.3만 |
|---|
| 2026.08.31 | ₩1,740,780 | ₩1,752,379 | ₩1,735,388 | ₩1,747,881 | +0.41% | 42.7만 |
|---|
| 2026.08.28 | ₩1,780,984 | ₩1,782,345 | ₩1,727,272 | ₩1,743,623 | -2.10% | 15만 |
|---|
| 2026.08.27 | ₩1,771,280 | ₩1,772,067 | ₩1,751,151 | ₩1,763,351 | -0.45% | 16.8만 |
|---|
| 2026.08.26 | ₩1,747,894 | ₩1,785,882 | ₩1,747,894 | ₩1,782,452 | +1.98% | 15.4만 |
|---|
| 2026.08.25 | ₩1,775,124 | ₩1,776,539 | ₩1,731,944 | ₩1,737,457 | -2.12% | 17.3만 |
|---|
| 2026.08.24 | ₩1,752,700 | ₩1,779,729 | ₩1,737,109 | ₩1,764,446 | +0.67% | 15.7만 |
|---|
| 2026.08.21 | ₩1,742,462 | ₩1,757,892 | ₩1,735,561 | ₩1,751,552 | +0.52% | 23.4만 |
|---|
| 2026.08.20 | ₩1,737,189 | ₩1,752,780 | ₩1,727,032 | ₩1,735,668 | -0.09% | 23.8만 |
|---|
| 2026.08.19 | ₩1,761,829 | ₩1,777,340 | ₩1,738,791 | ₩1,744,491 | -0.98% | 17.6만 |
|---|
| 2026.08.18 | ₩1,766,435 | ₩1,766,555 | ₩1,748,615 | ₩1,754,061 | -0.70% | 21.9만 |
|---|
| 2026.08.17 | ₩1,759,440 | ₩1,772,508 | ₩1,755,970 | ₩1,758,813 | -0.04% | 17.8만 |
|---|
| 2026.08.14 | ₩1,772,988 | ₩1,775,124 | ₩1,754,635 | ₩1,765,433 | -0.43% | 21만 |
|---|
| 2026.08.13 | ₩1,750,884 | ₩1,764,125 | ₩1,735,588 | ₩1,763,752 | +0.73% | 20.9만 |
|---|
| 2026.08.12 | ₩1,739,619 | ₩1,752,326 | ₩1,731,824 | ₩1,741,728 | +0.12% | 17.8만 |
|---|
| 2026.08.11 | ₩1,731,036 | ₩1,749,416 | ₩1,731,036 | ₩1,737,803 | +0.39% | 19.3만 |
|---|
| 2026.08.10 | ₩1,701,311 | ₩1,731,864 | ₩1,701,311 | ₩1,731,810 | +1.79% | 31만 |
|---|
| 2026.08.07 | ₩1,702,432 | ₩1,729,501 | ₩1,694,250 | ₩1,705,248 | +0.17% | 30.2만 |
|---|
| 2026.08.06 | ₩1,732,064 | ₩1,735,214 | ₩1,693,702 | ₩1,711,962 | -1.16% | 30.1만 |
|---|
| 2026.08.05 | ₩1,738,991 | ₩1,751,805 | ₩1,712,816 | ₩1,715,286 | -1.36% | 47.6만 |
|---|
| 2026.08.04 | ₩1,709,306 | ₩1,750,190 | ₩1,682,116 | ₩1,735,815 | +1.55% | 58.8만 |
|---|
| 2026.08.03 | ₩1,839,968 | ₩1,853,182 | ₩1,779,329 | ₩1,830,317 | -0.52% | 34.4만 |
|---|
| 2026.07.31 | ₩1,811,256 | ₩1,857,213 | ₩1,792,503 | ₩1,844,960 | +1.86% | 34.1만 |
|---|
| 2026.07.30 | ₩1,830,664 | ₩1,833,494 | ₩1,789,486 | ₩1,809,281 | -1.17% | 35.6만 |
|---|
| 2026.07.29 | ₩1,854,196 | ₩1,858,374 | ₩1,808,186 | ₩1,813,859 | -2.18% | 31.1만 |
|---|
| 2026.07.28 | ₩1,885,243 | ₩1,892,985 | ₩1,848,911 | ₩1,867,224 | -0.96% | 37.1만 |
|---|
| 2026.07.27 | ₩1,839,180 | ₩1,867,317 | ₩1,835,242 | ₩1,867,290 | +1.53% | 15.1만 |
|---|
| 2026.07.24 | ₩1,802,327 | ₩1,846,455 | ₩1,802,327 | ₩1,845,467 | +2.39% | 20.5만 |
|---|
| 2026.07.23 | ₩1,805,971 | ₩1,828,515 | ₩1,805,076 | ₩1,825,258 | +1.07% | 26.9만 |
|---|
| 2026.07.22 | ₩1,819,772 | ₩1,838,446 | ₩1,799,737 | ₩1,807,305 | -0.69% | 25.3만 |
|---|
| 2026.07.21 | ₩1,848,670 | ₩1,858,961 | ₩1,798,309 | ₩1,817,450 | -1.69% | 33.3만 |
|---|
| 2026.07.20 | ₩1,870,280 | ₩1,870,280 | ₩1,821,414 | ₩1,830,277 | -2.14% | 25.5만 |
|---|
| 2026.07.17 | ₩1,857,320 | ₩1,895,268 | ₩1,851,153 | ₩1,862,031 | +0.25% | 32.8만 |
|---|
| 2026.07.16 | ₩1,836,577 | ₩1,874,271 | ₩1,834,402 | ₩1,871,402 | +1.90% | 26.3만 |
|---|
| 2026.07.15 | ₩1,828,609 | ₩1,832,546 | ₩1,813,072 | ₩1,830,571 | +0.11% | 21.8만 |
|---|
| 2026.07.14 | ₩1,857,587 | ₩1,876,327 | ₩1,807,159 | ₩1,830,077 | -1.48% | 29.1만 |
|---|
| 2026.07.13 | ₩1,843,665 | ₩1,868,692 | ₩1,838,686 | ₩1,857,587 | +0.76% | 21.3만 |
|---|
| 2026.07.10 | ₩1,820,947 | ₩1,848,590 | ₩1,813,045 | ₩1,836,337 | +0.85% | 22.2만 |
|---|
| 2026.07.09 | ₩1,821,721 | ₩1,836,537 | ₩1,809,495 | ₩1,821,788 | +0.00% | 23만 |
|---|
| 2026.07.08 | ₩1,799,684 | ₩1,810,028 | ₩1,783,813 | ₩1,801,606 | +0.11% | 14.2만 |
|---|
| 2026.07.07 | ₩1,830,250 | ₩1,830,250 | ₩1,789,059 | ₩1,810,536 | -1.08% | 23.3만 |
|---|
| 2026.07.06 | ₩1,788,632 | ₩1,830,290 | ₩1,779,235 | ₩1,828,862 | +2.25% | 28.9만 |
|---|
| 2026.07.02 | ₩1,814,767 | ₩1,814,767 | ₩1,773,856 | ₩1,792,583 | -1.22% | 25.4만 |
|---|
| 2026.07.01 | ₩1,813,365 | ₩1,828,542 | ₩1,786,203 | ₩1,786,256 | -1.49% | 33.8만 |
|---|
| 2026.06.30 | ₩1,813,539 | ₩1,839,927 | ₩1,801,005 | ₩1,815,835 | +0.13% | 37.9만 |
|---|
| 2026.06.29 | ₩1,797,882 | ₩1,822,322 | ₩1,787,270 | ₩1,806,344 | +0.47% | 44.5만 |
|---|
| 2026.06.26 | ₩1,841,276 | ₩1,841,276 | ₩1,790,514 | ₩1,806,772 | -1.87% | 61.1만 |
|---|
| 2026.06.25 | ₩1,785,615 | ₩1,856,626 | ₩1,785,615 | ₩1,835,029 | +2.77% | 31.2만 |
|---|
| 2026.06.24 | ₩1,774,230 | ₩1,799,457 | ₩1,768,009 | ₩1,792,036 | +1.00% | 94.3만 |
|---|
| 2026.06.23 | ₩1,773,269 | ₩1,790,501 | ₩1,751,445 | ₩1,762,550 | -0.60% | 34만 |
|---|
| 2026.06.22 | ₩1,810,562 | ₩1,838,099 | ₩1,787,898 | ₩1,790,501 | -1.11% | 50.7만 |
|---|
| 2026.06.18 | ₩1,765,500 | ₩1,822,535 | ₩1,756,797 | ₩1,822,522 | +3.23% | 71.5만 |
|---|
| 2026.06.17 | ₩1,755,596 | ₩1,777,927 | ₩1,741,207 | ₩1,750,030 | -0.32% | 34.2만 |
|---|
| 2026.06.16 | ₩1,755,236 | ₩1,779,088 | ₩1,750,911 | ₩1,761,536 | +0.36% | 29.3만 |
|---|
| 2026.06.15 | ₩1,760,575 | ₩1,778,835 | ₩1,741,901 | ₩1,753,794 | -0.39% | 24.4만 |
|---|
| 2026.06.12 | ₩1,762,630 | ₩1,774,937 | ₩1,741,861 | ₩1,756,397 | -0.35% | 19.1만 |
|---|
| 2026.06.11 | ₩1,778,007 | ₩1,778,261 | ₩1,744,557 | ₩1,753,847 | -1.36% | 26.7만 |
|---|
| 2026.06.10 | ₩1,779,475 | ₩1,801,606 | ₩1,748,522 | ₩1,758,746 | -1.16% | 28.8만 |
|---|
| 2026.06.09 | ₩1,754,115 | ₩1,775,684 | ₩1,740,967 | ₩1,774,991 | +1.19% | 29.8만 |
|---|
| 2026.06.08 | ₩1,730,863 | ₩1,747,441 | ₩1,720,064 | ₩1,741,314 | +0.60% | 26.5만 |
|---|
| 2026.06.05 | ₩1,720,184 | ₩1,743,903 | ₩1,713,137 | ₩1,735,227 | +0.87% | 25.6만 |
|---|
| 2026.06.04 | ₩1,729,968 | ₩1,735,214 | ₩1,710,774 | ₩1,721,025 | -0.52% | 21.7만 |
|---|
| 2026.06.03 | ₩1,695,705 | ₩1,729,915 | ₩1,690,686 | ₩1,714,151 | +1.09% | 29.1만 |
|---|
| 2026.06.02 | ₩1,662,001 | ₩1,693,369 | ₩1,662,001 | ₩1,692,982 | +1.86% | 19.6만 |
|---|
| 2026.06.01 | ₩1,662,015 | ₩1,662,015 | ₩1,628,432 | ₩1,659,172 | -0.17% | 22.8만 |
|---|
| 2026.05.29 | ₩1,654,433 | ₩1,661,507 | ₩1,646,611 | ₩1,647,439 | -0.42% | 46.1만 |
|---|
| 2026.05.28 | ₩1,643,421 | ₩1,682,851 | ₩1,634,438 | ₩1,665,018 | +1.31% | 25.5만 |
|---|
| 2026.05.27 | ₩1,673,067 | ₩1,678,272 | ₩1,650,736 | ₩1,663,176 | -0.59% | 25만 |
|---|
| 2026.05.26 | ₩1,671,839 | ₩1,678,352 | ₩1,659,278 | ₩1,667,434 | -0.26% | 32.8만 |
|---|
| 2026.05.22 | ₩1,661,080 | ₩1,683,144 | ₩1,644,155 | ₩1,665,525 | +0.27% | 28만 |
|---|
| 2026.05.21 | ₩1,646,171 | ₩1,668,395 | ₩1,630,647 | ₩1,654,139 | +0.48% | 18.9만 |
|---|
| 2026.05.20 | ₩1,658,771 | ₩1,672,786 | ₩1,648,306 | ₩1,660,533 | +0.11% | 19.8만 |
|---|
| 2026.05.19 | ₩1,677,405 | ₩1,680,835 | ₩1,643,128 | ₩1,661,027 | -0.98% | 23.5만 |
|---|
| 2026.05.18 | ₩1,698,294 | ₩1,702,765 | ₩1,672,172 | ₩1,688,537 | -0.57% | 22만 |
|---|
| 2026.05.15 | ₩1,703,206 | ₩1,709,786 | ₩1,682,450 | ₩1,698,467 | -0.28% | 28.3만 |
|---|
| 2026.05.14 | ₩1,683,385 | ₩1,715,673 | ₩1,668,475 | ₩1,714,111 | +1.83% | 33.3만 |
|---|
| 2026.05.13 | ₩1,653,045 | ₩1,672,666 | ₩1,640,858 | ₩1,672,279 | +1.16% | 23.1만 |
|---|
| 2026.05.12 | ₩1,641,272 | ₩1,656,836 | ₩1,635,893 | ₩1,652,845 | +0.71% | 29.1만 |
|---|
| 2026.05.11 | ₩1,652,177 | ₩1,652,177 | ₩1,615,524 | ₩1,636,560 | -0.95% | 24만 |
|---|
| 2026.05.08 | ₩1,654,553 | ₩1,672,012 | ₩1,626,510 | ₩1,646,731 | -0.47% | 30.3만 |
|---|
| 2026.05.07 | ₩1,708,518 | ₩1,717,275 | ₩1,645,824 | ₩1,647,252 | -3.59% | 64만 |
|---|
| 2026.05.06 | ₩1,529,391 | ₩1,566,151 | ₩1,523,598 | ₩1,561,506 | +2.10% | 41.1만 |
|---|
| 2026.05.05 | ₩1,528,256 | ₩1,535,317 | ₩1,514,655 | ₩1,514,682 | -0.89% | 23.2만 |
|---|
| 2026.05.04 | ₩1,521,222 | ₩1,554,592 | ₩1,519,247 | ₩1,524,506 | +0.22% | 29.5만 |
|---|
| 2026.05.01 | ₩1,554,271 | ₩1,559,650 | ₩1,525,467 | ₩1,533,155 | -1.36% | 21.2만 |
|---|
| 2026.04.30 | ₩1,534,516 | ₩1,555,419 | ₩1,528,443 | ₩1,550,147 | +1.02% | 34.4만 |
|---|
| 2026.04.29 | ₩1,545,675 | ₩1,557,541 | ₩1,516,777 | ₩1,528,070 | -1.14% | 19.1만 |
|---|
| 2026.04.28 | ₩1,555,793 | ₩1,557,088 | ₩1,529,685 | ₩1,548,532 | -0.47% | 25.9만 |
|---|
| 2026.04.27 | ₩1,536,919 | ₩1,550,961 | ₩1,528,310 | ₩1,545,782 | +0.58% | 18만 |
|---|
| 2026.04.24 | ₩1,547,264 | ₩1,549,172 | ₩1,523,051 | ₩1,532,314 | -0.97% | 28.3만 |
|---|
| 2026.04.23 | ₩1,550,667 | ₩1,572,251 | ₩1,534,183 | ₩1,554,899 | +0.27% | 31.2만 |
|---|
| 2026.04.22 | ₩1,571,797 | ₩1,578,658 | ₩1,540,550 | ₩1,540,576 | -1.99% | 21만 |
|---|
| 2026.04.21 | ₩1,552,096 | ₩1,570,342 | ₩1,548,465 | ₩1,563,067 | +0.71% | 18.1만 |
|---|
| 2026.04.20 | ₩1,546,543 | ₩1,554,592 | ₩1,539,575 | ₩1,552,483 | +0.38% | 17.3만 |
|---|
| 2026.04.17 | ₩1,519,674 | ₩1,559,103 | ₩1,510,317 | ₩1,552,269 | +2.14% | 27.2만 |
|---|
| 2026.04.16 | ₩1,522,624 | ₩1,547,090 | ₩1,511,865 | ₩1,513,000 | -0.63% | 30.1만 |
|---|
| 2026.04.15 | ₩1,534,743 | ₩1,540,563 | ₩1,505,845 | ₩1,526,121 | -0.56% | 19.5만 |
|---|
| 2026.04.14 | ₩1,546,196 | ₩1,557,715 | ₩1,534,330 | ₩1,542,232 | -0.26% | 18.8만 |
|---|
| 2026.04.13 | ₩1,559,023 | ₩1,563,575 | ₩1,514,802 | ₩1,550,561 | -0.54% | 32.4만 |
|---|
| 2026.04.10 | ₩1,566,845 | ₩1,574,653 | ₩1,555,726 | ₩1,564,456 | -0.15% | 13.8만 |
|---|
| 2026.04.09 | ₩1,528,283 | ₩1,579,058 | ₩1,527,295 | ₩1,564,642 | +2.38% | 32.6만 |
|---|
| 2026.04.08 | ₩1,513,400 | ₩1,533,822 | ₩1,507,314 | ₩1,530,619 | +1.14% | 25.1만 |
|---|
| 2026.04.07 | ₩1,491,216 | ₩1,491,603 | ₩1,467,764 | ₩1,479,136 | -0.81% | 25.4만 |
|---|
| 2026.04.06 | ₩1,481,245 | ₩1,495,741 | ₩1,432,499 | ₩1,491,270 | +0.68% | 17.7만 |
|---|
| 2026.04.02 | ₩1,461,584 | ₩1,513,360 | ₩1,428,775 | ₩1,491,550 | +2.05% | 20.4만 |
|---|
| 2026.04.01 | ₩1,460,356 | ₩1,485,357 | ₩1,458,941 | ₩1,478,376 | +1.23% | 21.6만 |
|---|
| 2026.03.31 | ₩1,428,588 | ₩1,468,298 | ₩1,418,457 | ₩1,455,991 | +1.92% | 31.1만 |
|---|
| 2026.03.30 | ₩1,418,818 | ₩1,430,083 | ₩1,393,203 | ₩1,411,156 | -0.54% | 17.8만 |
|---|
| 2026.03.27 | ₩1,420,072 | ₩1,421,581 | ₩1,401,693 | ₩1,410,956 | -0.64% | 23.1만 |
|---|
| 2026.03.26 | ₩1,429,189 | ₩1,447,022 | ₩1,416,161 | ₩1,422,181 | -0.49% | 15.8만 |
|---|
| 2026.03.25 | ₩1,436,557 | ₩1,445,860 | ₩1,415,521 | ₩1,436,050 | -0.04% | 18.2만 |
|---|
| 2026.03.24 | ₩1,394,311 | ₩1,434,021 | ₩1,379,081 | ₩1,422,075 | +1.99% | 20.2만 |
|---|
| 2026.03.23 | ₩1,417,296 | ₩1,440,361 | ₩1,406,231 | ₩1,407,485 | -0.69% | 29.1만 |
|---|
| 2026.03.20 | ₩1,387,984 | ₩1,414,199 | ₩1,381,898 | ₩1,390,774 | +0.20% | 49.4만 |
|---|
| 2026.03.19 | ₩1,390,747 | ₩1,406,418 | ₩1,385,141 | ₩1,392,242 | +0.11% | 32.1만 |
|---|
| 2026.03.18 | ₩1,417,617 | ₩1,424,931 | ₩1,393,831 | ₩1,395,940 | -1.53% | 21.2만 |
|---|
| 2026.03.17 | ₩1,425,532 | ₩1,431,979 | ₩1,404,749 | ₩1,422,248 | -0.23% | 15.6만 |
|---|
| 2026.03.16 | ₩1,441,923 | ₩1,444,485 | ₩1,410,582 | ₩1,415,481 | -1.83% | 22.3만 |
|---|
| 2026.03.13 | ₩1,456,539 | ₩1,460,183 | ₩1,420,526 | ₩1,433,474 | -1.58% | 21.3만 |
|---|
| 2026.03.12 | ₩1,470,420 | ₩1,476,894 | ₩1,442,203 | ₩1,444,472 | -1.76% | 18.5만 |
|---|
| 2026.03.11 | ₩1,470,354 | ₩1,482,794 | ₩1,457,647 | ₩1,482,260 | +0.81% | 18.1만 |
|---|
| 2026.03.10 | ₩1,484,462 | ₩1,499,599 | ₩1,470,367 | ₩1,476,801 | -0.52% | 19만 |
|---|
| 2026.03.09 | ₩1,464,587 | ₩1,495,394 | ₩1,446,007 | ₩1,488,653 | +1.64% | 23.1만 |
|---|
| 2026.03.06 | ₩1,507,874 | ₩1,522,090 | ₩1,476,360 | ₩1,485,330 | -1.50% | 27.8만 |
|---|
| 2026.03.05 | ₩1,544,541 | ₩1,567,312 | ₩1,521,049 | ₩1,529,271 | -0.99% | 34.2만 |
|---|
| 2026.03.04 | ₩1,539,882 | ₩1,542,111 | ₩1,518,032 | ₩1,532,941 | -0.45% | 22.5만 |
|---|
| 2026.03.03 | ₩1,520,621 | ₩1,542,138 | ₩1,507,581 | ₩1,536,879 | +1.07% | 22만 |
|---|
| 2026.03.02 | ₩1,527,762 | ₩1,545,248 | ₩1,513,107 | ₩1,538,000 | +0.67% | 22.1만 |
|---|
| 2026.02.27 | ₩1,469,192 | ₩1,529,031 | ₩1,467,924 | ₩1,527,963 | +4.00% | 48.5만 |
|---|
| 2026.02.26 | ₩1,502,161 | ₩1,506,126 | ₩1,472,343 | ₩1,475,626 | -1.77% | 36.6만 |
|---|
| 2026.02.25 | ₩1,505,752 | ₩1,506,259 | ₩1,480,218 | ₩1,491,190 | -0.97% | 18.4만 |
|---|
| 2026.02.24 | ₩1,492,191 | ₩1,509,596 | ₩1,485,130 | ₩1,503,870 | +0.78% | 12.9만 |
|---|
| 2026.02.23 | ₩1,498,544 | ₩1,508,662 | ₩1,484,462 | ₩1,490,616 | -0.53% | 23.3만 |
|---|
| 2026.02.20 | ₩1,505,271 | ₩1,525,974 | ₩1,467,203 | ₩1,504,390 | -0.06% | 48.2만 |
|---|
| 2026.02.19 | ₩1,514,121 | ₩1,526,441 | ₩1,492,124 | ₩1,505,271 | -0.58% | 19.6만 |
|---|
| 2026.02.18 | ₩1,510,637 | ₩1,526,428 | ₩1,505,845 | ₩1,513,694 | +0.20% | 15.9만 |
|---|
| 2026.02.17 | ₩1,506,833 | ₩1,522,090 | ₩1,495,020 | ₩1,511,265 | +0.29% | 24.8만 |
|---|
| 2026.02.13 | ₩1,491,617 | ₩1,525,026 | ₩1,483,034 | ₩1,510,197 | +1.25% | 32만 |
|---|
| 2026.02.12 | ₩1,607,075 | ₩1,626,603 | ₩1,487,506 | ₩1,490,415 | -7.26% | 79만 |
|---|
| 2026.02.11 | ₩1,594,128 | ₩1,612,788 | ₩1,581,407 | ₩1,605,033 | +0.68% | 22.6만 |
|---|
| 2026.02.10 | ₩1,588,588 | ₩1,590,137 | ₩1,562,347 | ₩1,585,759 | -0.18% | 21.7만 |
|---|
| 2026.02.09 | ₩1,584,811 | ₩1,598,599 | ₩1,568,153 | ₩1,588,588 | +0.24% | 25만 |
|---|
| 2026.02.06 | ₩1,594,875 | ₩1,600,575 | ₩1,571,036 | ₩1,598,599 | +0.23% | 23.3만 |
|---|
| 2026.02.05 | ₩1,595,062 | ₩1,600,561 | ₩1,574,587 | ₩1,579,245 | -0.99% | 44.9만 |
|---|
| 2026.02.04 | ₩1,544,060 | ₩1,607,556 | ₩1,534,637 | ₩1,594,969 | +3.30% | 61.3만 |
|---|
| 2026.02.03 | ₩1,450,906 | ₩1,561,119 | ₩1,450,906 | ₩1,541,671 | +6.26% | 89.7만 |
|---|
| 2026.02.02 | ₩1,450,586 | ₩1,466,696 | ₩1,439,760 | ₩1,463,159 | +0.87% | 42.1만 |
|---|
| 2026.01.30 | ₩1,441,562 | ₩1,445,273 | ₩1,423,076 | ₩1,441,482 | -0.01% | 34.6만 |
|---|
| 2026.01.29 | ₩1,434,889 | ₩1,450,612 | ₩1,420,833 | ₩1,444,512 | +0.67% | 44.9만 |
|---|
| 2026.01.28 | ₩1,411,570 | ₩1,432,419 | ₩1,406,271 | ₩1,428,228 | +1.18% | 31.5만 |
|---|
| 2026.01.27 | ₩1,416,188 | ₩1,422,689 | ₩1,395,286 | ₩1,411,610 | -0.32% | 15.9만 |
|---|
| 2026.01.26 | ₩1,416,709 | ₩1,421,487 | ₩1,398,956 | ₩1,401,479 | -1.08% | 20.6만 |
|---|
| 2026.01.23 | ₩1,422,622 | ₩1,430,764 | ₩1,400,638 | ₩1,412,010 | -0.75% | 23.2만 |
|---|
| 2026.01.22 | ₩1,418,778 | ₩1,426,212 | ₩1,410,929 | ₩1,423,716 | +0.35% | 17.2만 |
|---|
| 2026.01.21 | ₩1,390,120 | ₩1,425,772 | ₩1,381,604 | ₩1,412,971 | +1.64% | 16.8만 |
|---|
| 2026.01.20 | ₩1,402,680 | ₩1,412,825 | ₩1,379,962 | ₩1,380,496 | -1.58% | 27.1만 |
|---|
| 2026.01.16 | ₩1,412,504 | ₩1,433,954 | ₩1,408,527 | ₩1,426,506 | +0.99% | 28.4만 |
|---|
| 2026.01.15 | ₩1,416,135 | ₩1,421,914 | ₩1,409,221 | ₩1,419,272 | +0.22% | 18.4만 |
|---|
| 2026.01.14 | ₩1,389,506 | ₩1,405,857 | ₩1,379,789 | ₩1,405,857 | +1.18% | 19만 |
|---|
| 2026.01.13 | ₩1,379,602 | ₩1,390,908 | ₩1,366,161 | ₩1,390,707 | +0.80% | 17.6만 |
|---|
| 2026.01.12 | ₩1,367,402 | ₩1,381,831 | ₩1,366,975 | ₩1,377,907 | +0.77% | 17.4만 |
|---|
| 2026.01.09 | ₩1,384,674 | ₩1,393,897 | ₩1,369,965 | ₩1,374,583 | -0.73% | 19.5만 |
|---|
| 2026.01.08 | ₩1,335,474 | ₩1,386,262 | ₩1,335,474 | ₩1,379,268 | +3.28% | 25만 |
|---|
| 2026.01.07 | ₩1,364,506 | ₩1,369,911 | ₩1,337,717 | ₩1,341,027 | -1.72% | 26.2만 |
|---|
| 2026.01.06 | ₩1,348,582 | ₩1,383,126 | ₩1,345,472 | ₩1,373,462 | +1.84% | 22.9만 |
|---|
| 2026.01.05 | ₩1,329,815 | ₩1,377,146 | ₩1,329,815 | ₩1,354,882 | +1.89% | 29.5만 |
|---|
| 2026.01.02 | ₩1,344,497 | ₩1,353,347 | ₩1,331,109 | ₩1,339,866 | -0.34% | 22.3만 |
|---|
| 2025.12.31 | ₩1,362,810 | ₩1,363,665 | ₩1,346,553 | ₩1,346,860 | -1.17% | 17.9만 |
|---|
| 2025.12.30 | ₩1,364,626 | ₩1,370,712 | ₩1,352,906 | ₩1,362,931 | -0.12% | 25.4만 |
|---|
| 2025.12.29 | ₩1,368,857 | ₩1,374,129 | ₩1,358,699 | ₩1,369,898 | +0.08% | 22.4만 |
|---|
| 2025.12.26 | ₩1,377,533 | ₩1,387,838 | ₩1,357,124 | ₩1,367,188 | -0.75% | 12.8만 |
|---|
| 2025.12.24 | ₩1,363,865 | ₩1,378,547 | ₩1,360,381 | ₩1,375,798 | +0.87% | 8.4만 |
|---|
| 2025.12.23 | ₩1,381,230 | ₩1,381,791 | ₩1,363,251 | ₩1,366,681 | -1.05% | 26.5만 |
|---|
| 2025.12.22 | ₩1,368,150 | ₩1,381,911 | ₩1,363,424 | ₩1,381,324 | +0.96% | 22.9만 |
|---|
| 2025.12.19 | ₩1,364,292 | ₩1,374,823 | ₩1,348,288 | ₩1,368,176 | +0.28% | 89.2만 |
|---|
| 2025.12.18 | ₩1,365,413 | ₩1,374,730 | ₩1,351,945 | ₩1,360,835 | -0.34% | 36.9만 |
|---|
| 2025.12.17 | ₩1,359,166 | ₩1,367,175 | ₩1,346,219 | ₩1,361,542 | +0.17% | 25.8만 |
|---|
| 2025.12.16 | ₩1,375,558 | ₩1,376,158 | ₩1,358,499 | ₩1,364,252 | -0.82% | 27.4만 |
|---|
| 2025.12.15 | ₩1,368,430 | ₩1,386,316 | ₩1,366,334 | ₩1,374,236 | +0.42% | 39.8만 |
|---|
| 2025.12.12 | ₩1,389,920 | ₩1,390,841 | ₩1,360,675 | ₩1,364,866 | -1.80% | 38.6만 |
|---|
| 2025.12.11 | ₩1,334,780 | ₩1,382,645 | ₩1,331,870 | ₩1,378,014 | +3.24% | 47.9만 |
|---|
| 2025.12.10 | ₩1,288,009 | ₩1,330,922 | ₩1,280,241 | ₩1,328,867 | +3.17% | 31.3만 |
|---|
| 2025.12.09 | ₩1,281,189 | ₩1,296,432 | ₩1,278,906 | ₩1,279,627 | -0.12% | 17.8만 |
|---|
| 2025.12.08 | ₩1,293,429 | ₩1,304,400 | ₩1,278,439 | ₩1,280,147 | -1.03% | 28.5만 |
|---|
| 2025.12.05 | ₩1,288,770 | ₩1,304,267 | ₩1,283,805 | ₩1,302,131 | +1.04% | 20.8만 |
|---|
| 2025.12.04 | ₩1,301,357 | ₩1,307,030 | ₩1,291,947 | ₩1,293,282 | -0.62% | 28만 |
|---|
| 2025.12.03 | ₩1,283,912 | ₩1,302,638 | ₩1,281,189 | ₩1,296,285 | +0.96% | 22.8만 |
|---|
| 2025.12.02 | ₩1,262,448 | ₩1,284,032 | ₩1,256,709 | ₩1,282,924 | +1.62% | 28.8만 |
|---|
| 2025.12.01 | ₩1,256,816 | ₩1,275,436 | ₩1,256,455 | ₩1,261,194 | +0.35% | 28.1만 |
|---|
| 2025.11.28 | ₩1,260,059 | ₩1,268,028 | ₩1,258,190 | ₩1,266,212 | +0.49% | 10.7만 |
|---|
| 2025.11.26 | ₩1,252,170 | ₩1,267,520 | ₩1,246,057 | ₩1,261,501 | +0.75% | 22.1만 |
|---|
| 2025.11.25 | ₩1,251,690 | ₩1,262,261 | ₩1,244,309 | ₩1,257,029 | +0.43% | 23.2만 |
|---|
| 2025.11.24 | ₩1,260,339 | ₩1,276,050 | ₩1,240,945 | ₩1,241,292 | -1.51% | 49.5만 |
|---|
| 2025.11.21 | ₩1,242,520 | ₩1,278,305 | ₩1,222,805 | ₩1,270,911 | +2.28% | 41.4만 |
|---|
| 2025.11.20 | ₩1,242,226 | ₩1,250,689 | ₩1,228,505 | ₩1,234,872 | -0.59% | 35.1만 |
|---|
| 2025.11.19 | ₩1,225,261 | ₩1,234,204 | ₩1,210,005 | ₩1,231,415 | +0.50% | 26만 |
|---|
| 2025.11.18 | ₩1,230,600 | ₩1,238,676 | ₩1,218,307 | ₩1,225,568 | -0.41% | 27.2만 |
|---|
| 2025.11.17 | ₩1,230,841 | ₩1,243,735 | ₩1,223,660 | ₩1,232,629 | +0.15% | 30.3만 |
|---|
| 2025.11.14 | ₩1,247,152 | ₩1,254,520 | ₩1,230,053 | ₩1,236,287 | -0.87% | 24만 |
|---|
| 2025.11.13 | ₩1,258,698 | ₩1,272,686 | ₩1,245,950 | ₩1,247,939 | -0.85% | 23.3만 |
|---|
| 2025.11.12 | ₩1,261,167 | ₩1,267,841 | ₩1,249,781 | ₩1,261,327 | +0.01% | 20.2만 |
|---|
| 2025.11.11 | ₩1,270,083 | ₩1,279,934 | ₩1,262,034 | ₩1,262,181 | -0.62% | 14.4만 |
|---|
| 2025.11.10 | ₩1,270,390 | ₩1,280,121 | ₩1,252,451 | ₩1,267,988 | -0.19% | 22.9만 |
|---|
| 2025.11.07 | ₩1,269,349 | ₩1,278,132 | ₩1,262,088 | ₩1,274,768 | +0.43% | 18.8만 |
|---|
| 2025.11.06 | ₩1,277,972 | ₩1,288,476 | ₩1,270,070 | ₩1,271,591 | -0.50% | 26.9만 |
|---|
| 2025.11.05 | ₩1,275,262 | ₩1,294,616 | ₩1,275,262 | ₩1,284,579 | +0.73% | 25.9만 |
|---|
| 2025.11.04 | ₩1,289,331 | ₩1,294,803 | ₩1,273,781 | ₩1,275,876 | -1.04% | 37.8만 |
|---|
| 2025.11.03 | ₩1,290,358 | ₩1,300,636 | ₩1,280,828 | ₩1,289,825 | -0.04% | 42.1만 |
|---|
| 2025.10.31 | ₩1,293,429 | ₩1,325,517 | ₩1,229,546 | ₩1,306,750 | +1.03% | 88.7만 |
|---|
| 2025.10.30 | ₩1,275,956 | ₩1,303,947 | ₩1,272,339 | ₩1,276,370 | +0.03% | 51만 |
|---|
| 2025.10.29 | ₩1,282,390 | ₩1,290,519 | ₩1,273,073 | ₩1,280,014 | -0.19% | 28.5만 |
|---|
| 2025.10.28 | ₩1,301,317 | ₩1,309,966 | ₩1,284,606 | ₩1,286,034 | -1.17% | 31.5만 |
|---|
| 2025.10.27 | ₩1,296,392 | ₩1,307,524 | ₩1,289,758 | ₩1,305,829 | +0.73% | 21.4만 |
|---|
| 2025.10.24 | ₩1,292,414 | ₩1,305,695 | ₩1,287,449 | ₩1,292,614 | +0.02% | 30.3만 |
|---|
| 2025.10.23 | ₩1,299,622 | ₩1,315,506 | ₩1,274,501 | ₩1,286,821 | -0.98% | 31.2만 |
|---|
| 2025.10.22 | ₩1,299,942 | ₩1,306,056 | ₩1,289,317 | ₩1,292,067 | -0.61% | 19.9만 |
|---|
| 2025.10.21 | ₩1,301,304 | ₩1,308,965 | ₩1,294,777 | ₩1,296,792 | -0.35% | 19만 |
|---|
| 2025.10.20 | ₩1,281,896 | ₩1,296,312 | ₩1,279,213 | ₩1,295,965 | +1.10% | 15.1만 |
|---|
| 2025.10.17 | ₩1,268,041 | ₩1,283,391 | ₩1,262,835 | ₩1,274,702 | +0.53% | 23.9만 |
|---|
| 2025.10.16 | ₩1,278,959 | ₩1,283,324 | ₩1,267,627 | ₩1,274,128 | -0.38% | 25.9만 |
|---|
| 2025.10.15 | ₩1,281,255 | ₩1,283,818 | ₩1,267,240 | ₩1,278,706 | -0.20% | 21.7만 |
|---|
| 2025.10.14 | ₩1,245,550 | ₩1,286,755 | ₩1,235,219 | ₩1,281,042 | +2.85% | 27.9만 |
|---|
| 2025.10.13 | ₩1,254,520 | ₩1,265,011 | ₩1,226,876 | ₩1,248,673 | -0.47% | 32.7만 |
|---|
| 2025.10.10 | ₩1,303,666 | ₩1,308,498 | ₩1,261,567 | ₩1,264,784 | -2.98% | 25.4만 |
|---|