시장 데이터를 불러오는 중
전체 종목
쓰리엠 (3M) 과거 주가
3M Company Common Stock · MMM · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3M Company Common Stock · MMM · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩218,785 | ₩219,214 | ₩214,242 | ₩214,350 | -2.03% | 237.2만 |
| 2026.10.08 | ₩215,596 | ₩220,071 | ₩214,309 | ₩219,200 | +1.67% | 233.2만 |
| 2026.10.07 | ₩217,807 | ₩219,401 | ₩215,690 | ₩217,244 | -0.26% | 320.6만 |
| 2026.10.06 | ₩219,200 | ₩220,165 | ₩216,413 | ₩219,281 | +0.04% | 241.3만 |
| 2026.10.05 | ₩216,199 | ₩219,174 | ₩214,296 | ₩218,678 | +1.15% | 233.8만 |
| 2026.10.02 | ₩219,093 | ₩220,715 | ₩215,904 | ₩216,936 | -0.98% | 302.6만 |
| 2026.10.01 | ₩219,361 | ₩220,768 | ₩217,512 | ₩218,450 | -0.42% | 321.1만 |
| 2026.09.30 | ₩226,718 | ₩227,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,964 |
| -2.98% |
| 393.6만 |
| 2026.09.29 | ₩227,535 | ₩229,117 | ₩224,118 | ₩225,780 | -0.77% | 290.1만 |
|---|
| 2026.09.28 | ₩225,499 | ₩228,634 | ₩225,164 | ₩227,107 | +0.71% | 380만 |
|---|
| 2026.09.25 | ₩225,874 | ₩228,782 | ₩225,298 | ₩227,200 | +0.59% | 251.6만 |
|---|
| 2026.09.24 | ₩228,112 | ₩228,808 | ₩224,132 | ₩224,480 | -1.59% | 243.1만 |
|---|
| 2026.09.23 | ₩225,726 | ₩228,380 | ₩224,882 | ₩228,205 | +1.10% | 278.7만 |
|---|
| 2026.09.22 | ₩222,979 | ₩226,892 | ₩221,103 | ₩226,865 | +1.74% | 326만 |
|---|
| 2026.09.21 | ₩223,368 | ₩223,475 | ₩220,889 | ₩221,063 | -1.03% | 238.1만 |
|---|
| 2026.09.18 | ₩219,495 | ₩222,510 | ₩218,731 | ₩222,296 | +1.28% | 455.2만 |
|---|
| 2026.09.17 | ₩220,889 | ₩221,720 | ₩218,249 | ₩220,715 | -0.08% | 240.1만 |
|---|
| 2026.09.16 | ₩221,867 | ₩222,832 | ₩216,239 | ₩217,954 | -1.76% | 288.6만 |
|---|
| 2026.09.15 | ₩217,512 | ₩222,778 | ₩215,314 | ₩220,661 | +1.45% | 417.5만 |
|---|
| 2026.09.14 | ₩217,726 | ₩218,932 | ₩214,765 | ₩217,110 | -0.28% | 300.1만 |
|---|
| 2026.09.11 | ₩220,246 | ₩221,599 | ₩217,820 | ₩221,063 | +0.37% | 328.6만 |
|---|
| 2026.09.10 | ₩220,366 | ₩220,366 | ₩216,145 | ₩218,236 | -0.97% | 290.9만 |
|---|
| 2026.09.09 | ₩222,443 | ₩223,529 | ₩219,803 | ₩220,299 | -0.96% | 328.9만 |
|---|
| 2026.09.08 | ₩225,351 | ₩225,874 | ₩222,055 | ₩224,480 | -0.39% | 218만 |
|---|
| 2026.09.04 | ₩224,949 | ₩227,254 | ₩224,520 | ₩225,874 | +0.41% | 217.5만 |
|---|
| 2026.09.03 | ₩227,455 | ₩227,468 | ₩222,175 | ₩225,539 | -0.84% | 300.6만 |
|---|
| 2026.09.02 | ₩229,143 | ₩229,492 | ₩225,231 | ₩226,128 | -1.32% | 217.5만 |
|---|
| 2026.09.01 | ₩230,430 | ₩231,060 | ₩227,160 | ₩228,125 | -1.00% | 334만 |
|---|
| 2026.08.31 | ₩232,493 | ₩232,694 | ₩230,028 | ₩230,256 | -0.96% | 236.3만 |
|---|
| 2026.08.28 | ₩240,748 | ₩240,989 | ₩232,587 | ₩233,619 | -2.96% | 233.6만 |
|---|
| 2026.08.27 | ₩238,215 | ₩241,204 | ₩237,063 | ₩239,636 | +0.60% | 239.5만 |
|---|
| 2026.08.26 | ₩241,874 | ₩242,101 | ₩239,247 | ₩241,204 | -0.28% | 267.4만 |
|---|
| 2026.08.25 | ₩241,646 | ₩242,276 | ₩239,341 | ₩240,359 | -0.53% | 231.7만 |
|---|
| 2026.08.24 | ₩239,703 | ₩241,673 | ₩238,832 | ₩239,877 | +0.07% | 208.8만 |
|---|
| 2026.08.21 | ₩238,550 | ₩242,584 | ₩238,550 | ₩239,810 | +0.53% | 258.8만 |
|---|
| 2026.08.20 | ₩240,199 | ₩243,843 | ₩238,390 | ₩238,644 | -0.65% | 350만 |
|---|
| 2026.08.19 | ₩243,897 | ₩245,800 | ₩241,070 | ₩242,088 | -0.74% | 276.5만 |
|---|
| 2026.08.18 | ₩242,008 | ₩243,428 | ₩239,877 | ₩242,463 | +0.19% | 231.9만 |
|---|
| 2026.08.17 | ₩243,482 | ₩245,532 | ₩240,748 | ₩241,485 | -0.82% | 387.4만 |
|---|
| 2026.08.14 | ₩243,803 | ₩246,899 | ₩243,026 | ₩244,755 | +0.39% | 264.5만 |
|---|
| 2026.08.13 | ₩246,805 | ₩247,488 | ₩241,860 | ₩244,755 | -0.83% | 285.3만 |
|---|
| 2026.08.12 | ₩246,255 | ₩247,100 | ₩243,066 | ₩246,269 | +0.01% | 264.8만 |
|---|
| 2026.08.11 | ₩243,803 | ₩247,073 | ₩243,562 | ₩245,398 | +0.65% | 233.6만 |
|---|
| 2026.08.10 | ₩245,706 | ₩245,894 | ₩242,557 | ₩243,937 | -0.72% | 194.3만 |
|---|
| 2026.08.07 | ₩241,498 | ₩245,947 | ₩240,091 | ₩245,090 | +1.49% | 243만 |
|---|
| 2026.08.06 | ₩243,924 | ₩245,894 | ₩240,480 | ₩242,155 | -0.73% | 254.7만 |
|---|
| 2026.08.05 | ₩242,664 | ₩245,733 | ₩242,664 | ₩243,991 | +0.55% | 272.9만 |
|---|
| 2026.08.04 | ₩240,091 | ₩243,441 | ₩236,648 | ₩243,147 | +1.27% | 298만 |
|---|
| 2026.08.03 | ₩238,524 | ₩240,453 | ₩236,018 | ₩237,492 | -0.43% | 275만 |
|---|
| 2026.07.31 | ₩236,514 | ₩237,371 | ₩234,410 | ₩236,219 | -0.12% | 267.7만 |
|---|
| 2026.07.30 | ₩238,001 | ₩239,086 | ₩233,110 | ₩235,937 | -0.87% | 281.2만 |
|---|
| 2026.07.29 | ₩242,704 | ₩244,152 | ₩237,921 | ₩238,457 | -1.75% | 482.2만 |
|---|
| 2026.07.28 | ₩240,668 | ₩247,770 | ₩239,837 | ₩244,527 | +1.60% | 550.1만 |
|---|
| 2026.07.27 | ₩234,718 | ₩240,252 | ₩232,520 | ₩238,832 | +1.75% | 482.6만 |
|---|
| 2026.07.24 | ₩228,219 | ₩232,292 | ₩227,080 | ₩231,314 | +1.36% | 410.1만 |
|---|
| 2026.07.23 | ₩229,130 | ₩230,470 | ₩225,552 | ₩227,254 | -0.82% | 473.7만 |
|---|
| 2026.07.22 | ₩230,550 | ₩234,034 | ₩227,442 | ₩228,822 | -0.75% | 459.4만 |
|---|
| 2026.07.21 | ₩226,584 | ₩236,058 | ₩226,463 | ₩228,822 | +0.99% | 1100.4만 |
|---|
| 2026.07.20 | ₩214,966 | ₩216,654 | ₩213,077 | ₩213,211 | -0.82% | 406.4만 |
|---|
| 2026.07.17 | ₩219,321 | ₩220,071 | ₩214,041 | ₩214,189 | -2.34% | 292.3만 |
|---|
| 2026.07.16 | ₩214,242 | ₩218,892 | ₩213,224 | ₩216,775 | +1.18% | 348.2만 |
|---|
| 2026.07.15 | ₩211,254 | ₩218,450 | ₩210,383 | ₩215,113 | +1.83% | 328.7만 |
|---|
| 2026.07.14 | ₩212,755 | ₩214,095 | ₩208,936 | ₩209,820 | -1.38% | 357.9만 |
|---|
| 2026.07.13 | ₩210,678 | ₩213,599 | ₩210,062 | ₩211,321 | +0.31% | 172.6만 |
|---|
| 2026.07.10 | ₩208,413 | ₩212,273 | ₩208,239 | ₩211,080 | +1.28% | 194.5만 |
|---|
| 2026.07.09 | ₩209,633 | ₩210,799 | ₩207,167 | ₩208,159 | -0.70% | 383만 |
|---|
| 2026.07.08 | ₩209,043 | ₩209,700 | ₩205,773 | ₩207,301 | -0.83% | 231.1만 |
|---|
| 2026.07.07 | ₩214,149 | ₩214,269 | ₩209,619 | ₩211,737 | -1.13% | 183.9만 |
|---|
| 2026.07.06 | ₩214,966 | ₩215,006 | ₩209,110 | ₩213,264 | -0.79% | 218만 |
|---|
| 2026.07.02 | ₩216,226 | ₩217,083 | ₩213,881 | ₩214,993 | -0.57% | 183.8만 |
|---|
| 2026.07.01 | ₩217,231 | ₩218,423 | ₩213,358 | ₩214,350 | -1.33% | 266.2만 |
|---|
| 2026.06.30 | ₩219,348 | ₩221,438 | ₩215,623 | ₩216,963 | -1.09% | 402.5만 |
|---|
| 2026.06.29 | ₩220,045 | ₩221,894 | ₩216,762 | ₩217,659 | -1.08% | 526만 |
|---|
| 2026.06.26 | ₩223,998 | ₩224,855 | ₩218,919 | ₩219,777 | -1.88% | 633.4만 |
|---|
| 2026.06.25 | ₩224,011 | ₩227,482 | ₩223,274 | ₩225,083 | +0.48% | 238.2만 |
|---|
| 2026.06.24 | ₩217,686 | ₩225,700 | ₩216,520 | ₩222,323 | +2.13% | 455.6만 |
|---|
| 2026.06.23 | ₩217,123 | ₩219,991 | ₩215,743 | ₩216,869 | -0.12% | 281.6만 |
|---|
| 2026.06.22 | ₩215,783 | ₩219,174 | ₩215,100 | ₩218,718 | +1.36% | 264.2만 |
|---|
| 2026.06.18 | ₩216,561 | ₩217,378 | ₩214,283 | ₩215,207 | -0.62% | 693.5만 |
|---|
| 2026.06.17 | ₩216,413 | ₩220,165 | ₩212,889 | ₩213,371 | -1.41% | 378.2만 |
|---|
| 2026.06.16 | ₩213,907 | ₩218,624 | ₩212,286 | ₩216,587 | +1.25% | 343.1만 |
|---|
| 2026.06.15 | ₩216,293 | ₩217,619 | ₩210,665 | ₩212,031 | -1.97% | 442.6만 |
|---|
| 2026.06.12 | ₩214,229 | ₩214,390 | ₩209,405 | ₩212,152 | -0.97% | 457.7만 |
|---|
| 2026.06.11 | ₩212,366 | ₩213,881 | ₩207,891 | ₩211,603 | -0.36% | 487.4만 |
|---|
| 2026.06.10 | ₩206,845 | ₩218,437 | ₩203,308 | ₩210,182 | +1.61% | 786.2만 |
|---|
| 2026.06.09 | ₩206,738 | ₩211,629 | ₩205,907 | ₩209,566 | +1.37% | 343.4만 |
|---|
| 2026.06.08 | ₩204,755 | ₩209,150 | ₩204,018 | ₩206,162 | +0.69% | 305.4만 |
|---|
| 2026.06.05 | ₩205,814 | ₩207,221 | ₩204,608 | ₩206,041 | +0.11% | 248.8만 |
|---|
| 2026.06.04 | ₩205,358 | ₩206,792 | ₩204,259 | ₩204,715 | -0.31% | 247.3만 |
|---|
| 2026.06.03 | ₩204,567 | ₩206,162 | ₩203,026 | ₩203,214 | -0.66% | 333.1만 |
|---|
| 2026.06.02 | ₩201,244 | ₩205,237 | ₩199,904 | ₩204,889 | +1.81% | 339.2만 |
|---|
| 2026.06.01 | ₩201,445 | ₩202,423 | ₩198,859 | ₩202,249 | +0.40% | 269.1만 |
|---|
| 2026.05.29 | ₩204,353 | ₩206,926 | ₩203,388 | ₩205,197 | +0.41% | 790.2만 |
|---|
| 2026.05.28 | ₩206,283 | ₩206,752 | ₩202,665 | ₩204,822 | -0.71% | 322.4만 |
|---|
| 2026.05.27 | ₩207,315 | ₩209,968 | ₩207,234 | ₩207,931 | +0.30% | 287.8만 |
|---|
| 2026.05.26 | ₩205,184 | ₩207,154 | ₩203,750 | ₩206,403 | +0.59% | 231.9만 |
|---|
| 2026.05.22 | ₩204,889 | ₩205,639 | ₩203,281 | ₩204,273 | -0.30% | 320.9만 |
|---|
| 2026.05.21 | ₩199,355 | ₩204,916 | ₩197,412 | ₩203,147 | +1.90% | 283.4만 |
|---|
| 2026.05.20 | ₩200,735 | ₩202,169 | ₩197,720 | ₩200,708 | -0.01% | 387.3만 |
|---|
| 2026.05.19 | ₩202,825 | ₩202,825 | ₩198,805 | ₩200,145 | -1.32% | 462.9만 |
|---|
| 2026.05.18 | ₩196,447 | ₩204,608 | ₩196,313 | ₩204,393 | +4.05% | 552.1만 |
|---|
| 2026.05.15 | ₩193,472 | ₩196,795 | ₩193,472 | ₩195,938 | +1.27% | 527.6만 |
|---|
| 2026.05.14 | ₩198,377 | ₩198,403 | ₩193,874 | ₩194,464 | -1.97% | 410.6만 |
|---|
| 2026.05.13 | ₩196,996 | ₩200,681 | ₩195,670 | ₩197,117 | +0.06% | 762.6만 |
|---|
| 2026.05.12 | ₩192,454 | ₩193,767 | ₩190,310 | ₩191,904 | -0.29% | 279.9만 |
|---|
| 2026.05.11 | ₩192,293 | ₩194,048 | ₩191,462 | ₩192,078 | -0.11% | 331.9만 |
|---|
| 2026.05.08 | ₩193,928 | ₩194,705 | ₩191,355 | ₩192,011 | -0.99% | 256.6만 |
|---|
| 2026.05.07 | ₩196,219 | ₩196,903 | ₩192,253 | ₩192,628 | -1.83% | 276.4만 |
|---|
| 2026.05.06 | ₩194,290 | ₩198,752 | ₩193,606 | ₩196,367 | +1.07% | 491만 |
|---|
| 2026.05.05 | ₩190,819 | ₩193,351 | ₩190,712 | ₩191,382 | +0.29% | 338.6만 |
|---|
| 2026.05.04 | ₩190,095 | ₩193,298 | ₩189,465 | ₩189,693 | -0.21% | 405.3만 |
|---|
| 2026.05.01 | ₩197,358 | ₩197,412 | ₩190,551 | ₩190,953 | -3.25% | 275.8만 |
|---|
| 2026.04.30 | ₩192,963 | ₩196,849 | ₩192,735 | ₩196,340 | +1.75% | 501.8만 |
|---|
| 2026.04.29 | ₩195,375 | ₩196,407 | ₩192,119 | ₩192,789 | -1.32% | 375.8만 |
|---|
| 2026.04.28 | ₩194,893 | ₩195,737 | ₩192,628 | ₩195,683 | +0.41% | 372.6만 |
|---|
| 2026.04.27 | ₩195,214 | ₩197,251 | ₩193,847 | ₩195,335 | +0.06% | 299.1만 |
|---|
| 2026.04.24 | ₩193,512 | ₩196,018 | ₩192,963 | ₩195,630 | +1.09% | 593.1만 |
|---|
| 2026.04.23 | ₩195,911 | ₩197,479 | ₩192,413 | ₩194,088 | -0.93% | 513.8만 |
|---|
| 2026.04.22 | ₩201,834 | ₩202,222 | ₩193,968 | ₩195,348 | -3.21% | 458.3만 |
|---|
| 2026.04.21 | ₩203,375 | ₩211,911 | ₩196,795 | ₩198,953 | -2.17% | 723.4만 |
|---|
| 2026.04.20 | ₩206,390 | ₩207,609 | ₩202,370 | ₩202,879 | -1.70% | 467.3만 |
|---|
| 2026.04.17 | ₩204,809 | ₩209,552 | ₩203,562 | ₩207,100 | +1.12% | 495.1만 |
|---|
| 2026.04.16 | ₩203,000 | ₩204,849 | ₩201,579 | ₩201,740 | -0.62% | 214.4만 |
|---|
| 2026.04.15 | ₩203,683 | ₩204,594 | ₩201,124 | ₩202,665 | -0.50% | 283.7만 |
|---|
| 2026.04.14 | ₩205,237 | ₩206,577 | ₩204,192 | ₩204,420 | -0.40% | 223.3만 |
|---|
| 2026.04.13 | ₩200,909 | ₩204,742 | ₩199,274 | ₩204,742 | +1.91% | 248.9만 |
|---|
| 2026.04.10 | ₩202,638 | ₩203,013 | ₩200,601 | ₩201,432 | -0.60% | 182.6만 |
|---|
| 2026.04.09 | ₩198,564 | ₩202,933 | ₩197,894 | ₩201,673 | +1.57% | 282.6만 |
|---|
| 2026.04.08 | ₩199,636 | ₩201,325 | ₩197,010 | ₩199,891 | +0.13% | 422.4만 |
|---|
| 2026.04.07 | ₩192,735 | ₩193,901 | ₩191,140 | ₩193,432 | +0.36% | 288.7만 |
|---|
| 2026.04.06 | ₩192,990 | ₩194,504 | ₩192,306 | ₩193,633 | +0.33% | 215.1만 |
|---|
| 2026.04.02 | ₩190,738 | ₩195,871 | ₩190,484 | ₩193,593 | +1.50% | 178.3만 |
|---|
| 2026.04.01 | ₩195,670 | ₩197,358 | ₩194,531 | ₩194,638 | -0.53% | 242만 |
|---|
| 2026.03.31 | ₩193,512 | ₩194,691 | ₩189,988 | ₩194,611 | +0.57% | 338.5만 |
|---|
| 2026.03.30 | ₩192,561 | ₩192,842 | ₩189,961 | ₩190,980 | -0.82% | 248.4만 |
|---|
| 2026.03.27 | ₩192,547 | ₩195,898 | ₩191,167 | ₩191,676 | -0.45% | 342.8만 |
|---|
| 2026.03.26 | ₩197,104 | ₩197,519 | ₩192,574 | ₩192,949 | -2.11% | 281.2만 |
|---|
| 2026.03.25 | ₩198,966 | ₩199,891 | ₩196,273 | ₩198,390 | -0.29% | 223.9만 |
|---|
| 2026.03.24 | ₩194,343 | ₩198,055 | ₩194,169 | ₩196,541 | +1.13% | 303.7만 |
|---|
| 2026.03.23 | ₩193,016 | ₩198,618 | ₩191,864 | ₩196,393 | +1.75% | 492.5만 |
|---|
| 2026.03.20 | ₩189,760 | ₩192,025 | ₩186,718 | ₩189,211 | -0.29% | 690.1만 |
|---|
| 2026.03.19 | ₩192,199 | ₩192,923 | ₩189,104 | ₩191,234 | -0.50% | 427.6만 |
|---|
| 2026.03.18 | ₩198,109 | ₩198,765 | ₩193,097 | ₩194,410 | -1.87% | 424만 |
|---|
| 2026.03.17 | ₩203,214 | ₩203,214 | ₩198,323 | ₩199,743 | -1.71% | 441.2만 |
|---|
| 2026.03.16 | ₩204,474 | ₩204,688 | ₩198,497 | ₩200,936 | -1.73% | 510.5만 |
|---|
| 2026.03.13 | ₩202,544 | ₩204,206 | ₩201,539 | ₩202,289 | -0.13% | 401.1만 |
|---|
| 2026.03.12 | ₩204,701 | ₩205,666 | ₩198,685 | ₩199,797 | -2.40% | 568.3만 |
|---|
| 2026.03.11 | ₩206,202 | ₩208,226 | ₩204,902 | ₩207,931 | +0.84% | 355.1만 |
|---|
| 2026.03.10 | ₩204,219 | ₩209,727 | ₩203,160 | ₩208,038 | +1.87% | 589.1만 |
|---|
| 2026.03.09 | ₩203,000 | ₩204,916 | ₩197,948 | ₩203,187 | +0.09% | 623.5만 |
|---|
| 2026.03.06 | ₩206,510 | ₩206,524 | ₩203,361 | ₩205,572 | -0.45% | 493.8만 |
|---|
| 2026.03.05 | ₩213,827 | ₩215,703 | ₩207,435 | ₩209,325 | -2.11% | 453.8만 |
|---|
| 2026.03.04 | ₩213,452 | ₩216,802 | ₩212,755 | ₩215,596 | +1.00% | 386.6만 |
|---|
| 2026.03.03 | ₩211,080 | ₩213,921 | ₩210,169 | ₩212,366 | +0.61% | 405만 |
|---|
| 2026.03.02 | ₩217,445 | ₩220,071 | ₩213,358 | ₩216,360 | -0.50% | 398.4만 |
|---|
| 2026.02.27 | ₩221,438 | ₩222,510 | ₩218,249 | ₩221,532 | +0.04% | 536.7만 |
|---|
| 2026.02.26 | ₩222,283 | ₩225,338 | ₩220,313 | ₩222,671 | +0.17% | 347.4만 |
|---|
| 2026.02.25 | ₩224,132 | ₩224,628 | ₩221,103 | ₩221,827 | -1.03% | 298.8만 |
|---|
| 2026.02.24 | ₩221,787 | ₩225,512 | ₩221,773 | ₩223,060 | +0.57% | 246.9만 |
|---|
| 2026.02.23 | ₩223,381 | ₩224,373 | ₩220,179 | ₩222,899 | -0.22% | 292.2만 |
|---|
| 2026.02.20 | ₩221,103 | ₩226,959 | ₩219,884 | ₩223,864 | +1.25% | 229.2만 |
|---|
| 2026.02.19 | ₩219,884 | ₩221,948 | ₩219,133 | ₩221,170 | +0.59% | 337.4만 |
|---|
| 2026.02.18 | ₩223,569 | ₩224,051 | ₩217,767 | ₩219,991 | -1.60% | 421.1만 |
|---|
| 2026.02.17 | ₩227,803 | ₩229,813 | ₩224,118 | ₩224,614 | -1.40% | 474.9만 |
|---|
| 2026.02.13 | ₩233,833 | ₩234,101 | ₩228,581 | ₩230,242 | -1.54% | 317.8만 |
|---|
| 2026.02.12 | ₩232,346 | ₩237,733 | ₩231,019 | ₩233,981 | +0.70% | 452.6만 |
|---|
| 2026.02.11 | ₩233,163 | ₩234,410 | ₩231,073 | ₩231,622 | -0.66% | 299.7만 |
|---|
| 2026.02.10 | ₩227,897 | ₩232,828 | ₩227,053 | ₩232,400 | +1.98% | 321.6만 |
|---|
| 2026.02.09 | ₩230,001 | ₩231,287 | ₩226,128 | ₩228,179 | -0.79% | 469.5만 |
|---|
| 2026.02.06 | ₩223,757 | ₩231,797 | ₩222,457 | ₩231,354 | +3.40% | 725.8만 |
|---|
| 2026.02.05 | ₩218,651 | ₩222,202 | ₩216,025 | ₩221,211 | +1.17% | 351.4만 |
|---|
| 2026.02.04 | ₩209,043 | ₩219,522 | ₩208,789 | ₩219,482 | +4.99% | 651.5만 |
|---|
| 2026.02.03 | ₩205,023 | ₩210,490 | ₩202,651 | ₩208,614 | +1.75% | 517.9만 |
|---|
| 2026.02.02 | ₩205,760 | ₩205,881 | ₩201,740 | ₩205,599 | -0.08% | 539.4만 |
|---|
| 2026.01.30 | ₩208,601 | ₩210,021 | ₩203,683 | ₩205,237 | -1.61% | 473.8만 |
|---|
| 2026.01.29 | ₩211,026 | ₩212,728 | ₩207,207 | ₩209,552 | -0.70% | 413.7만 |
|---|
| 2026.01.28 | ₩211,536 | ₩214,001 | ₩207,864 | ₩208,963 | -1.22% | 432.3만 |
|---|
| 2026.01.27 | ₩213,934 | ₩215,636 | ₩211,616 | ₩211,790 | -1.00% | 466.1만 |
|---|
| 2026.01.26 | ₩217,083 | ₩218,236 | ₩213,720 | ₩213,760 | -1.53% | 389.1만 |
|---|
| 2026.01.23 | ₩214,242 | ₩220,125 | ₩214,242 | ₩217,994 | +1.75% | 446.1만 |
|---|
| 2026.01.22 | ₩209,794 | ₩217,753 | ₩209,311 | ₩215,247 | +2.60% | 556만 |
|---|
| 2026.01.21 | ₩210,544 | ₩212,581 | ₩206,819 | ₩208,882 | -0.79% | 696.9만 |
|---|
| 2026.01.20 | ₩213,666 | ₩219,401 | ₩205,117 | ₩209,204 | -2.09% | 1190.2만 |
|---|
| 2026.01.16 | ₩226,209 | ₩229,720 | ₩223,783 | ₩224,855 | -0.60% | 732.8만 |
|---|
| 2026.01.15 | ₩228,473 | ₩231,904 | ₩227,710 | ₩229,277 | +0.35% | 290.9만 |
|---|
| 2026.01.14 | ₩226,999 | ₩228,942 | ₩225,298 | ₩227,790 | +0.35% | 312.2만 |
|---|
| 2026.01.13 | ₩225,123 | ₩228,339 | ₩224,842 | ₩227,026 | +0.85% | 282.8만 |
|---|
| 2026.01.12 | ₩220,165 | ₩225,485 | ₩218,571 | ₩225,043 | +2.22% | 324.8만 |
|---|
| 2026.01.09 | ₩221,760 | ₩222,778 | ₩219,696 | ₩221,425 | -0.15% | 230.7만 |
|---|
| 2026.01.08 | ₩216,775 | ₩222,162 | ₩215,810 | ₩221,425 | +2.15% | 252.7만 |
|---|
| 2026.01.07 | ₩222,242 | ₩222,269 | ₩216,775 | ₩218,303 | -1.77% | 273.4만 |
|---|
| 2026.01.06 | ₩218,262 | ₩223,154 | ₩216,842 | ₩222,725 | +2.04% | 285.5만 |
|---|
| 2026.01.05 | ₩215,716 | ₩220,299 | ₩215,475 | ₩219,160 | +1.60% | 289.5만 |
|---|
| 2026.01.02 | ₩214,537 | ₩216,936 | ₩213,144 | ₩216,842 | +1.07% | 196.1만 |
|---|
| 2025.12.31 | ₩215,971 | ₩216,199 | ₩214,457 | ₩214,537 | -0.66% | 120.2만 |
|---|
| 2025.12.30 | ₩216,386 | ₩216,654 | ₩215,261 | ₩215,971 | -0.19% | 129.4만 |
|---|
| 2025.12.29 | ₩216,909 | ₩218,021 | ₩215,502 | ₩216,708 | -0.09% | 218.5만 |
|---|
| 2025.12.26 | ₩214,832 | ₩217,324 | ₩214,403 | ₩217,190 | +1.10% | 124.6만 |
|---|
| 2025.12.24 | ₩214,551 | ₩215,314 | ₩213,157 | ₩214,859 | +0.14% | 85.4만 |
|---|
| 2025.12.23 | ₩214,376 | ₩215,060 | ₩212,326 | ₩214,604 | +0.11% | 182.9만 |
|---|
| 2025.12.22 | ₩217,324 | ₩217,941 | ₩213,157 | ₩214,403 | -1.34% | 233.5만 |
|---|
| 2025.12.19 | ₩216,654 | ₩219,683 | ₩216,654 | ₩217,030 | +0.17% | 371.6만 |
|---|
| 2025.12.18 | ₩218,919 | ₩220,071 | ₩216,319 | ₩216,762 | -0.99% | 260.6만 |
|---|
| 2025.12.17 | ₩217,338 | ₩220,071 | ₩215,757 | ₩217,311 | -0.01% | 263.9만 |
|---|
| 2025.12.16 | ₩222,443 | ₩223,783 | ₩218,209 | ₩218,691 | -1.69% | 278.7만 |
|---|
| 2025.12.15 | ₩227,214 | ₩228,286 | ₩221,358 | ₩222,041 | -2.28% | 257.6만 |
|---|
| 2025.12.12 | ₩225,753 | ₩227,589 | ₩224,855 | ₩226,329 | +0.26% | 242.4만 |
|---|
| 2025.12.11 | ₩223,194 | ₩227,803 | ₩222,738 | ₩225,927 | +1.22% | 252.5만 |
|---|
| 2025.12.10 | ₩220,540 | ₩223,422 | ₩218,973 | ₩221,988 | +0.66% | 338.2만 |
|---|
| 2025.12.09 | ₩218,959 | ₩222,095 | ₩218,959 | ₩221,224 | +1.03% | 233.5만 |
|---|
| 2025.12.08 | ₩222,135 | ₩222,202 | ₩217,472 | ₩219,710 | -1.09% | 325.4만 |
|---|
| 2025.12.05 | ₩226,731 | ₩226,919 | ₩221,988 | ₩224,427 | -1.02% | 302.1만 |
|---|
| 2025.12.04 | ₩230,349 | ₩230,497 | ₩226,115 | ₩226,825 | -1.53% | 286만 |
|---|
| 2025.12.03 | ₩230,550 | ₩234,088 | ₩229,358 | ₩231,944 | +0.60% | 288.3만 |
|---|
| 2025.12.02 | ₩228,983 | ₩230,390 | ₩227,334 | ₩229,894 | +0.40% | 192.9만 |
|---|
| 2025.12.01 | ₩228,715 | ₩230,457 | ₩227,281 | ₩228,447 | -0.12% | 224.5만 |
|---|
| 2025.11.28 | ₩228,688 | ₩230,805 | ₩227,817 | ₩230,550 | +0.81% | 159.6만 |
|---|
| 2025.11.26 | ₩229,291 | ₩230,979 | ₩228,715 | ₩228,875 | -0.18% | 203.2만 |
|---|
| 2025.11.25 | ₩228,192 | ₩230,698 | ₩228,098 | ₩229,867 | +0.73% | 260.6만 |
|---|
| 2025.11.24 | ₩225,445 | ₩228,822 | ₩223,301 | ₩227,214 | +0.78% | 713.8만 |
|---|
| 2025.11.21 | ₩221,586 | ₩226,973 | ₩221,331 | ₩225,244 | +1.65% | 318.4만 |
|---|
| 2025.11.20 | ₩226,102 | ₩227,468 | ₩219,710 | ₩220,581 | -2.44% | 330.4만 |
|---|
| 2025.11.19 | ₩221,894 | ₩224,199 | ₩220,514 | ₩223,221 | +0.60% | 221.9만 |
|---|
| 2025.11.18 | ₩219,750 | ₩223,234 | ₩218,839 | ₩222,162 | +1.10% | 232.6만 |
|---|
| 2025.11.17 | ₩223,663 | ₩224,882 | ₩221,063 | ₩221,626 | -0.91% | 290.8만 |
|---|
| 2025.11.14 | ₩226,343 | ₩226,919 | ₩223,770 | ₩224,561 | -0.79% | 274.9만 |
|---|
| 2025.11.13 | ₩228,366 | ₩231,234 | ₩226,798 | ₩228,634 | +0.12% | 387.9만 |
|---|
| 2025.11.12 | ₩226,008 | ₩230,189 | ₩226,008 | ₩229,251 | +1.43% | 269.4만 |
|---|
| 2025.11.11 | ₩224,681 | ₩228,045 | ₩222,443 | ₩226,021 | +0.60% | 236.6만 |
|---|
| 2025.11.10 | ₩221,103 | ₩226,691 | ₩219,723 | ₩224,681 | +1.62% | 275.5만 |
|---|
| 2025.11.07 | ₩219,643 | ₩221,479 | ₩217,968 | ₩220,889 | +0.57% | 250.6만 |
|---|
| 2025.11.06 | ₩220,031 | ₩221,760 | ₩213,827 | ₩219,562 | -0.21% | 519.3만 |
|---|
| 2025.11.05 | ₩215,328 | ₩220,875 | ₩214,591 | ₩220,192 | +2.26% | 265.6만 |
|---|
| 2025.11.04 | ₩216,842 | ₩217,391 | ₩213,532 | ₩215,194 | -0.76% | 352.1만 |
|---|
| 2025.11.03 | ₩222,457 | ₩222,819 | ₩216,400 | ₩217,338 | -2.30% | 314.1만 |
|---|
| 2025.10.31 | ₩221,760 | ₩224,239 | ₩221,385 | ₩223,113 | +0.61% | 209.7만 |
|---|
| 2025.10.30 | ₩221,117 | ₩226,812 | ₩220,567 | ₩223,046 | +0.87% | 214.4만 |
|---|
| 2025.10.29 | ₩223,984 | ₩225,123 | ₩219,241 | ₩220,607 | -1.51% | 316.3만 |
|---|
| 2025.10.28 | ₩225,552 | ₩225,793 | ₩222,912 | ₩223,556 | -0.89% | 244.8만 |
|---|
| 2025.10.27 | ₩227,777 | ₩228,648 | ₩224,319 | ₩225,659 | -0.93% | 292.2만 |
|---|
| 2025.10.24 | ₩230,483 | ₩231,622 | ₩224,788 | ₩225,793 | -2.03% | 361.2만 |
|---|
| 2025.10.23 | ₩224,078 | ₩229,988 | ₩223,395 | ₩229,947 | +2.62% | 477.9만 |
|---|
| 2025.10.22 | ₩223,998 | ₩226,705 | ₩221,814 | ₩224,092 | +0.04% | 527.6만 |
|---|
| 2025.10.21 | ₩211,723 | ₩223,542 | ₩204,755 | ₩223,301 | +5.47% | 730.2만 |
|---|
| 2025.10.20 | ₩205,331 | ₩209,137 | ₩205,063 | ₩207,408 | +1.01% | 423만 |
|---|
| 2025.10.17 | ₩202,946 | ₩205,117 | ₩202,705 | ₩204,541 | +0.79% | 449.4만 |
|---|
| 2025.10.16 | ₩206,993 | ₩206,993 | ₩201,820 | ₩202,892 | -1.98% | 427.9만 |
|---|
| 2025.10.15 | ₩205,948 | ₩208,588 | ₩204,634 | ₩205,653 | -0.14% | 238.2만 |
|---|
| 2025.10.14 | ₩200,025 | ₩205,974 | ₩200,025 | ₩204,393 | +2.18% | 260.5만 |
|---|
| 2025.10.13 | ₩201,767 | ₩204,259 | ₩201,566 | ₩202,477 | +0.35% | 272.5만 |
|---|
| 2025.10.10 | ₩205,345 | ₩206,698 | ₩198,939 | ₩199,328 | -2.93% | 350.4만 |
|---|