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 | ₩219,027 | ₩219,456 | ₩214,479 | ₩214,586 | -2.03% | 237.2만 |
| 2026.10.08 | ₩215,834 | ₩220,315 | ₩214,546 | ₩219,443 | +1.67% | 233.2만 |
| 2026.10.07 | ₩218,047 | ₩219,644 | ₩215,928 | ₩217,484 | -0.26% | 320.6만 |
| 2026.10.06 | ₩219,443 | ₩220,408 | ₩216,652 | ₩219,523 | +0.04% | 241.3만 |
| 2026.10.05 | ₩216,438 | ₩219,416 | ₩214,533 | ₩218,919 | +1.15% | 233.8만 |
| 2026.10.02 | ₩219,335 | ₩220,958 | ₩216,142 | ₩217,175 | -0.98% | 302.6만 |
| 2026.10.01 | ₩219,604 | ₩221,012 | ₩217,752 | ₩218,691 | -0.42% | 321.1만 |
| 2026.09.30 | ₩226,968 | ₩227,384 | ₩220,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩220,207 |
| -2.98% |
| 393.6만 |
| 2026.09.29 | ₩227,787 | ₩229,370 | ₩224,366 | ₩226,029 | -0.77% | 290.1만 |
|---|
| 2026.09.28 | ₩225,748 | ₩228,887 | ₩225,412 | ₩227,357 | +0.71% | 380만 |
|---|
| 2026.09.25 | ₩226,123 | ₩229,034 | ₩225,546 | ₩227,451 | +0.59% | 251.6만 |
|---|
| 2026.09.24 | ₩228,364 | ₩229,061 | ₩224,379 | ₩224,728 | -1.59% | 243.1만 |
|---|
| 2026.09.23 | ₩225,976 | ₩228,632 | ₩225,131 | ₩228,457 | +1.10% | 278.7만 |
|---|
| 2026.09.22 | ₩223,226 | ₩227,143 | ₩221,348 | ₩227,116 | +1.74% | 326만 |
|---|
| 2026.09.21 | ₩223,615 | ₩223,722 | ₩221,133 | ₩221,307 | -1.03% | 238.1만 |
|---|
| 2026.09.18 | ₩219,738 | ₩222,756 | ₩218,973 | ₩222,541 | +1.28% | 455.2만 |
|---|
| 2026.09.17 | ₩221,133 | ₩221,965 | ₩218,490 | ₩220,958 | -0.08% | 240.1만 |
|---|
| 2026.09.16 | ₩222,112 | ₩223,078 | ₩216,478 | ₩218,195 | -1.76% | 288.6만 |
|---|
| 2026.09.15 | ₩217,752 | ₩223,024 | ₩215,552 | ₩220,905 | +1.45% | 417.5만 |
|---|
| 2026.09.14 | ₩217,967 | ₩219,174 | ₩215,002 | ₩217,350 | -0.28% | 300.1만 |
|---|
| 2026.09.11 | ₩220,489 | ₩221,844 | ₩218,061 | ₩221,307 | +0.37% | 328.6만 |
|---|
| 2026.09.10 | ₩220,610 | ₩220,610 | ₩216,384 | ₩218,477 | -0.97% | 290.9만 |
|---|
| 2026.09.09 | ₩222,689 | ₩223,776 | ₩220,046 | ₩220,543 | -0.96% | 328.9만 |
|---|
| 2026.09.08 | ₩225,600 | ₩226,123 | ₩222,300 | ₩224,728 | -0.39% | 218만 |
|---|
| 2026.09.04 | ₩225,198 | ₩227,505 | ₩224,768 | ₩226,123 | +0.41% | 217.5만 |
|---|
| 2026.09.03 | ₩227,706 | ₩227,720 | ₩222,421 | ₩225,788 | -0.84% | 300.6만 |
|---|
| 2026.09.02 | ₩229,397 | ₩229,745 | ₩225,479 | ₩226,378 | -1.32% | 217.5만 |
|---|
| 2026.09.01 | ₩230,684 | ₩231,315 | ₩227,411 | ₩228,377 | -1.00% | 334만 |
|---|
| 2026.08.31 | ₩232,750 | ₩232,951 | ₩230,282 | ₩230,510 | -0.96% | 236.3만 |
|---|
| 2026.08.28 | ₩241,014 | ₩241,255 | ₩232,844 | ₩233,877 | -2.96% | 233.6만 |
|---|
| 2026.08.27 | ₩238,478 | ₩241,470 | ₩237,325 | ₩239,900 | +0.60% | 239.5만 |
|---|
| 2026.08.26 | ₩242,141 | ₩242,369 | ₩239,511 | ₩241,470 | -0.28% | 267.4만 |
|---|
| 2026.08.25 | ₩241,913 | ₩242,543 | ₩239,605 | ₩240,625 | -0.53% | 231.7만 |
|---|
| 2026.08.24 | ₩239,968 | ₩241,940 | ₩239,096 | ₩240,142 | +0.07% | 208.8만 |
|---|
| 2026.08.21 | ₩238,814 | ₩242,852 | ₩238,814 | ₩240,075 | +0.53% | 258.8만 |
|---|
| 2026.08.20 | ₩240,464 | ₩244,113 | ₩238,653 | ₩238,908 | -0.65% | 350만 |
|---|
| 2026.08.19 | ₩244,166 | ₩246,071 | ₩241,336 | ₩242,355 | -0.74% | 276.5만 |
|---|
| 2026.08.18 | ₩242,275 | ₩243,697 | ₩240,142 | ₩242,731 | +0.19% | 231.9만 |
|---|
| 2026.08.17 | ₩243,751 | ₩245,803 | ₩241,014 | ₩241,752 | -0.82% | 387.4만 |
|---|
| 2026.08.14 | ₩244,073 | ₩247,171 | ₩243,294 | ₩245,025 | +0.39% | 264.5만 |
|---|
| 2026.08.13 | ₩247,077 | ₩247,762 | ₩242,127 | ₩245,025 | -0.83% | 285.3만 |
|---|
| 2026.08.12 | ₩246,527 | ₩247,373 | ₩243,335 | ₩246,541 | +0.01% | 264.8만 |
|---|
| 2026.08.11 | ₩244,073 | ₩247,346 | ₩243,831 | ₩245,669 | +0.65% | 233.6만 |
|---|
| 2026.08.10 | ₩245,977 | ₩246,165 | ₩242,825 | ₩244,207 | -0.72% | 194.3만 |
|---|
| 2026.08.07 | ₩241,765 | ₩246,219 | ₩240,357 | ₩245,360 | +1.49% | 243만 |
|---|
| 2026.08.06 | ₩244,193 | ₩246,165 | ₩240,746 | ₩242,422 | -0.73% | 254.7만 |
|---|
| 2026.08.05 | ₩242,932 | ₩246,004 | ₩242,932 | ₩244,260 | +0.55% | 272.9만 |
|---|
| 2026.08.04 | ₩240,357 | ₩243,710 | ₩236,909 | ₩243,415 | +1.27% | 298만 |
|---|
| 2026.08.03 | ₩238,787 | ₩240,719 | ₩236,278 | ₩237,754 | -0.43% | 275만 |
|---|
| 2026.07.31 | ₩236,775 | ₩237,633 | ₩234,669 | ₩236,480 | -0.12% | 267.7만 |
|---|
| 2026.07.30 | ₩238,264 | ₩239,350 | ₩233,367 | ₩236,198 | -0.87% | 281.2만 |
|---|
| 2026.07.29 | ₩242,972 | ₩244,421 | ₩238,183 | ₩238,720 | -1.75% | 482.2만 |
|---|
| 2026.07.28 | ₩240,933 | ₩248,043 | ₩240,102 | ₩244,797 | +1.60% | 550.1만 |
|---|
| 2026.07.27 | ₩234,977 | ₩240,518 | ₩232,777 | ₩239,096 | +1.75% | 482.6만 |
|---|
| 2026.07.24 | ₩228,471 | ₩232,549 | ₩227,331 | ₩231,570 | +1.36% | 410.1만 |
|---|
| 2026.07.23 | ₩229,383 | ₩230,725 | ₩225,801 | ₩227,505 | -0.82% | 473.7만 |
|---|
| 2026.07.22 | ₩230,805 | ₩234,293 | ₩227,693 | ₩229,075 | -0.75% | 459.4만 |
|---|
| 2026.07.21 | ₩226,834 | ₩236,319 | ₩226,714 | ₩229,075 | +0.99% | 1100.4만 |
|---|
| 2026.07.20 | ₩215,203 | ₩216,894 | ₩213,312 | ₩213,446 | -0.82% | 406.4만 |
|---|
| 2026.07.17 | ₩219,563 | ₩220,315 | ₩214,278 | ₩214,425 | -2.34% | 292.3만 |
|---|
| 2026.07.16 | ₩214,479 | ₩219,134 | ₩213,459 | ₩217,014 | +1.18% | 348.2만 |
|---|
| 2026.07.15 | ₩211,487 | ₩218,691 | ₩210,616 | ₩215,351 | +1.83% | 328.7만 |
|---|
| 2026.07.14 | ₩212,990 | ₩214,331 | ₩209,167 | ₩210,052 | -1.38% | 357.9만 |
|---|
| 2026.07.13 | ₩210,911 | ₩213,835 | ₩210,294 | ₩211,555 | +0.31% | 172.6만 |
|---|
| 2026.07.10 | ₩208,643 | ₩212,507 | ₩208,469 | ₩211,313 | +1.28% | 194.5만 |
|---|
| 2026.07.09 | ₩209,864 | ₩211,031 | ₩207,396 | ₩208,389 | -0.70% | 383만 |
|---|
| 2026.07.08 | ₩209,274 | ₩209,931 | ₩206,001 | ₩207,530 | -0.83% | 231.1만 |
|---|
| 2026.07.07 | ₩214,385 | ₩214,506 | ₩209,851 | ₩211,970 | -1.13% | 183.9만 |
|---|
| 2026.07.06 | ₩215,203 | ₩215,244 | ₩209,341 | ₩213,500 | -0.79% | 218만 |
|---|
| 2026.07.02 | ₩216,464 | ₩217,323 | ₩214,117 | ₩215,230 | -0.57% | 183.8만 |
|---|
| 2026.07.01 | ₩217,471 | ₩218,665 | ₩213,594 | ₩214,586 | -1.33% | 266.2만 |
|---|
| 2026.06.30 | ₩219,590 | ₩221,683 | ₩215,861 | ₩217,202 | -1.09% | 402.5만 |
|---|
| 2026.06.29 | ₩220,288 | ₩222,139 | ₩217,001 | ₩217,900 | -1.08% | 526만 |
|---|
| 2026.06.26 | ₩224,245 | ₩225,104 | ₩219,161 | ₩220,019 | -1.88% | 633.4만 |
|---|
| 2026.06.25 | ₩224,259 | ₩227,733 | ₩223,521 | ₩225,332 | +0.48% | 238.2만 |
|---|
| 2026.06.24 | ₩217,927 | ₩225,949 | ₩216,760 | ₩222,568 | +2.13% | 455.6만 |
|---|
| 2026.06.23 | ₩217,363 | ₩220,234 | ₩215,982 | ₩217,108 | -0.12% | 281.6만 |
|---|
| 2026.06.22 | ₩216,022 | ₩219,416 | ₩215,338 | ₩218,960 | +1.36% | 264.2만 |
|---|
| 2026.06.18 | ₩216,800 | ₩217,618 | ₩214,519 | ₩215,445 | -0.62% | 693.5만 |
|---|
| 2026.06.17 | ₩216,652 | ₩220,408 | ₩213,124 | ₩213,607 | -1.41% | 378.2만 |
|---|
| 2026.06.16 | ₩214,144 | ₩218,866 | ₩212,520 | ₩216,827 | +1.25% | 343.1만 |
|---|
| 2026.06.15 | ₩216,532 | ₩217,860 | ₩210,897 | ₩212,266 | -1.97% | 442.6만 |
|---|
| 2026.06.12 | ₩214,466 | ₩214,627 | ₩209,636 | ₩212,386 | -0.97% | 457.7만 |
|---|
| 2026.06.11 | ₩212,601 | ₩214,117 | ₩208,120 | ₩211,836 | -0.36% | 487.4만 |
|---|
| 2026.06.10 | ₩207,074 | ₩218,678 | ₩203,532 | ₩210,414 | +1.61% | 786.2만 |
|---|
| 2026.06.09 | ₩206,967 | ₩211,863 | ₩206,135 | ₩209,797 | +1.37% | 343.4만 |
|---|
| 2026.06.08 | ₩204,981 | ₩209,381 | ₩204,243 | ₩206,390 | +0.69% | 305.4만 |
|---|
| 2026.06.05 | ₩206,041 | ₩207,450 | ₩204,834 | ₩206,269 | +0.11% | 248.8만 |
|---|
| 2026.06.04 | ₩205,585 | ₩207,020 | ₩204,485 | ₩204,941 | -0.31% | 247.3만 |
|---|
| 2026.06.03 | ₩204,793 | ₩206,390 | ₩203,251 | ₩203,438 | -0.66% | 333.1만 |
|---|
| 2026.06.02 | ₩201,466 | ₩205,464 | ₩200,125 | ₩205,115 | +1.81% | 339.2만 |
|---|
| 2026.06.01 | ₩201,668 | ₩202,647 | ₩199,079 | ₩202,473 | +0.40% | 269.1만 |
|---|
| 2026.05.29 | ₩204,579 | ₩207,154 | ₩203,613 | ₩205,424 | +0.41% | 790.2만 |
|---|
| 2026.05.28 | ₩206,511 | ₩206,980 | ₩202,888 | ₩205,048 | -0.71% | 322.4만 |
|---|
| 2026.05.27 | ₩207,543 | ₩210,200 | ₩207,463 | ₩208,161 | +0.30% | 287.8만 |
|---|
| 2026.05.26 | ₩205,410 | ₩207,382 | ₩203,975 | ₩206,631 | +0.59% | 231.9만 |
|---|
| 2026.05.22 | ₩205,115 | ₩205,867 | ₩203,506 | ₩204,498 | -0.30% | 320.9만 |
|---|
| 2026.05.21 | ₩199,575 | ₩205,142 | ₩197,630 | ₩203,371 | +1.90% | 283.4만 |
|---|
| 2026.05.20 | ₩200,957 | ₩202,392 | ₩197,938 | ₩200,930 | -0.01% | 387.3만 |
|---|
| 2026.05.19 | ₩203,049 | ₩203,049 | ₩199,025 | ₩200,366 | -1.32% | 462.9만 |
|---|
| 2026.05.18 | ₩196,664 | ₩204,834 | ₩196,530 | ₩204,619 | +4.05% | 552.1만 |
|---|
| 2026.05.15 | ₩193,686 | ₩197,013 | ₩193,686 | ₩196,154 | +1.27% | 527.6만 |
|---|
| 2026.05.14 | ₩198,596 | ₩198,622 | ₩194,088 | ₩194,678 | -1.97% | 410.6만 |
|---|
| 2026.05.13 | ₩197,214 | ₩200,903 | ₩195,886 | ₩197,335 | +0.06% | 762.6만 |
|---|
| 2026.05.12 | ₩192,666 | ₩193,981 | ₩190,520 | ₩192,116 | -0.29% | 279.9만 |
|---|
| 2026.05.11 | ₩192,505 | ₩194,263 | ₩191,674 | ₩192,291 | -0.11% | 331.9만 |
|---|
| 2026.05.08 | ₩194,142 | ₩194,920 | ₩191,566 | ₩192,224 | -0.99% | 256.6만 |
|---|
| 2026.05.07 | ₩196,436 | ₩197,120 | ₩192,465 | ₩192,841 | -1.83% | 276.4만 |
|---|
| 2026.05.06 | ₩194,504 | ₩198,971 | ₩193,820 | ₩196,583 | +1.07% | 491만 |
|---|
| 2026.05.05 | ₩191,030 | ₩193,565 | ₩190,922 | ₩191,593 | +0.29% | 338.6만 |
|---|
| 2026.05.04 | ₩190,305 | ₩193,511 | ₩189,675 | ₩189,903 | -0.21% | 405.3만 |
|---|
| 2026.05.01 | ₩197,576 | ₩197,630 | ₩190,761 | ₩191,164 | -3.25% | 275.8만 |
|---|
| 2026.04.30 | ₩193,176 | ₩197,066 | ₩192,948 | ₩196,557 | +1.75% | 501.8만 |
|---|
| 2026.04.29 | ₩195,591 | ₩196,624 | ₩192,331 | ₩193,002 | -1.32% | 375.8만 |
|---|
| 2026.04.28 | ₩195,108 | ₩195,953 | ₩192,841 | ₩195,899 | +0.41% | 372.6만 |
|---|
| 2026.04.27 | ₩195,430 | ₩197,469 | ₩194,061 | ₩195,550 | +0.06% | 299.1만 |
|---|
| 2026.04.24 | ₩193,726 | ₩196,235 | ₩193,176 | ₩195,846 | +1.09% | 593.1만 |
|---|
| 2026.04.23 | ₩196,127 | ₩197,697 | ₩192,626 | ₩194,303 | -0.93% | 513.8만 |
|---|
| 2026.04.22 | ₩202,057 | ₩202,446 | ₩194,182 | ₩195,564 | -3.21% | 458.3만 |
|---|
| 2026.04.21 | ₩203,599 | ₩212,145 | ₩197,013 | ₩199,173 | -2.17% | 723.4만 |
|---|
| 2026.04.20 | ₩206,618 | ₩207,839 | ₩202,593 | ₩203,103 | -1.70% | 467.3만 |
|---|
| 2026.04.17 | ₩205,035 | ₩209,784 | ₩203,787 | ₩207,329 | +1.12% | 495.1만 |
|---|
| 2026.04.16 | ₩203,224 | ₩205,075 | ₩201,802 | ₩201,963 | -0.62% | 214.4만 |
|---|
| 2026.04.15 | ₩203,908 | ₩204,820 | ₩201,346 | ₩202,888 | -0.50% | 283.7만 |
|---|
| 2026.04.14 | ₩205,464 | ₩206,806 | ₩204,418 | ₩204,646 | -0.40% | 223.3만 |
|---|
| 2026.04.13 | ₩201,131 | ₩204,968 | ₩199,494 | ₩204,968 | +1.91% | 248.9만 |
|---|
| 2026.04.10 | ₩202,862 | ₩203,237 | ₩200,823 | ₩201,654 | -0.60% | 182.6만 |
|---|
| 2026.04.09 | ₩198,783 | ₩203,157 | ₩198,113 | ₩201,896 | +1.57% | 282.6만 |
|---|
| 2026.04.08 | ₩199,857 | ₩201,547 | ₩197,227 | ₩200,112 | +0.13% | 422.4만 |
|---|
| 2026.04.07 | ₩192,948 | ₩194,115 | ₩191,352 | ₩193,646 | +0.36% | 288.7만 |
|---|
| 2026.04.06 | ₩193,203 | ₩194,719 | ₩192,519 | ₩193,847 | +0.33% | 215.1만 |
|---|
| 2026.04.02 | ₩190,949 | ₩196,087 | ₩190,694 | ₩193,807 | +1.50% | 178.3만 |
|---|
| 2026.04.01 | ₩195,886 | ₩197,576 | ₩194,746 | ₩194,853 | -0.53% | 242만 |
|---|
| 2026.03.31 | ₩193,726 | ₩194,907 | ₩190,198 | ₩194,826 | +0.57% | 338.5만 |
|---|
| 2026.03.30 | ₩192,774 | ₩193,055 | ₩190,171 | ₩191,191 | -0.82% | 248.4만 |
|---|
| 2026.03.27 | ₩192,760 | ₩196,114 | ₩191,378 | ₩191,888 | -0.45% | 342.8만 |
|---|
| 2026.03.26 | ₩197,321 | ₩197,737 | ₩192,787 | ₩193,163 | -2.11% | 281.2만 |
|---|
| 2026.03.25 | ₩199,186 | ₩200,112 | ₩196,490 | ₩198,609 | -0.29% | 223.9만 |
|---|
| 2026.03.24 | ₩194,558 | ₩198,274 | ₩194,383 | ₩196,758 | +1.13% | 303.7만 |
|---|
| 2026.03.23 | ₩193,230 | ₩198,837 | ₩192,076 | ₩196,610 | +1.75% | 492.5만 |
|---|
| 2026.03.20 | ₩189,970 | ₩192,237 | ₩186,925 | ₩189,420 | -0.29% | 690.1만 |
|---|
| 2026.03.19 | ₩192,411 | ₩193,136 | ₩189,312 | ₩191,445 | -0.50% | 427.6만 |
|---|
| 2026.03.18 | ₩198,327 | ₩198,985 | ₩193,310 | ₩194,625 | -1.87% | 424만 |
|---|
| 2026.03.17 | ₩203,438 | ₩203,438 | ₩198,542 | ₩199,964 | -1.71% | 441.2만 |
|---|
| 2026.03.16 | ₩204,699 | ₩204,914 | ₩198,716 | ₩201,158 | -1.73% | 510.5만 |
|---|
| 2026.03.13 | ₩202,768 | ₩204,431 | ₩201,762 | ₩202,513 | -0.13% | 401.1만 |
|---|
| 2026.03.12 | ₩204,928 | ₩205,893 | ₩198,904 | ₩200,018 | -2.40% | 568.3만 |
|---|
| 2026.03.11 | ₩206,430 | ₩208,456 | ₩205,129 | ₩208,161 | +0.84% | 355.1만 |
|---|
| 2026.03.10 | ₩204,445 | ₩209,958 | ₩203,385 | ₩208,268 | +1.87% | 589.1만 |
|---|
| 2026.03.09 | ₩203,224 | ₩205,142 | ₩198,166 | ₩203,412 | +0.09% | 623.5만 |
|---|
| 2026.03.06 | ₩206,739 | ₩206,752 | ₩203,586 | ₩205,800 | -0.45% | 493.8만 |
|---|
| 2026.03.05 | ₩214,063 | ₩215,941 | ₩207,664 | ₩209,556 | -2.11% | 453.8만 |
|---|
| 2026.03.04 | ₩213,688 | ₩217,041 | ₩212,990 | ₩215,834 | +1.00% | 386.6만 |
|---|
| 2026.03.03 | ₩211,313 | ₩214,157 | ₩210,401 | ₩212,601 | +0.61% | 405만 |
|---|
| 2026.03.02 | ₩217,685 | ₩220,315 | ₩213,594 | ₩216,599 | -0.50% | 398.4만 |
|---|
| 2026.02.27 | ₩221,683 | ₩222,756 | ₩218,490 | ₩221,777 | +0.04% | 536.7만 |
|---|
| 2026.02.26 | ₩222,528 | ₩225,587 | ₩220,556 | ₩222,917 | +0.17% | 347.4만 |
|---|
| 2026.02.25 | ₩224,379 | ₩224,876 | ₩221,348 | ₩222,072 | -1.03% | 298.8만 |
|---|
| 2026.02.24 | ₩222,032 | ₩225,761 | ₩222,018 | ₩223,306 | +0.57% | 246.9만 |
|---|
| 2026.02.23 | ₩223,628 | ₩224,621 | ₩220,422 | ₩223,145 | -0.22% | 292.2만 |
|---|
| 2026.02.20 | ₩221,348 | ₩227,210 | ₩220,127 | ₩224,111 | +1.25% | 229.2만 |
|---|
| 2026.02.19 | ₩220,127 | ₩222,193 | ₩219,375 | ₩221,415 | +0.59% | 337.4만 |
|---|
| 2026.02.18 | ₩223,816 | ₩224,299 | ₩218,007 | ₩220,234 | -1.60% | 421.1만 |
|---|
| 2026.02.17 | ₩228,055 | ₩230,067 | ₩224,366 | ₩224,862 | -1.40% | 474.9만 |
|---|
| 2026.02.13 | ₩234,092 | ₩234,360 | ₩228,833 | ₩230,497 | -1.54% | 317.8만 |
|---|
| 2026.02.12 | ₩232,603 | ₩237,996 | ₩231,275 | ₩234,239 | +0.70% | 452.6만 |
|---|
| 2026.02.11 | ₩233,421 | ₩234,669 | ₩231,328 | ₩231,878 | -0.66% | 299.7만 |
|---|
| 2026.02.10 | ₩228,149 | ₩233,086 | ₩227,304 | ₩232,656 | +1.98% | 321.6만 |
|---|
| 2026.02.09 | ₩230,255 | ₩231,543 | ₩226,378 | ₩228,431 | -0.79% | 469.5만 |
|---|
| 2026.02.06 | ₩224,004 | ₩232,053 | ₩222,702 | ₩231,610 | +3.40% | 725.8만 |
|---|
| 2026.02.05 | ₩218,893 | ₩222,448 | ₩216,263 | ₩221,455 | +1.17% | 351.4만 |
|---|
| 2026.02.04 | ₩209,274 | ₩219,765 | ₩209,019 | ₩219,724 | +4.99% | 651.5만 |
|---|
| 2026.02.03 | ₩205,250 | ₩210,723 | ₩202,875 | ₩208,845 | +1.75% | 517.9만 |
|---|
| 2026.02.02 | ₩205,987 | ₩206,108 | ₩201,963 | ₩205,826 | -0.08% | 539.4만 |
|---|
| 2026.01.30 | ₩208,831 | ₩210,253 | ₩203,908 | ₩205,464 | -1.61% | 473.8만 |
|---|
| 2026.01.29 | ₩211,259 | ₩212,963 | ₩207,436 | ₩209,784 | -0.70% | 413.7만 |
|---|
| 2026.01.28 | ₩211,769 | ₩214,238 | ₩208,093 | ₩209,194 | -1.22% | 432.3만 |
|---|
| 2026.01.27 | ₩214,170 | ₩215,874 | ₩211,850 | ₩212,024 | -1.00% | 466.1만 |
|---|
| 2026.01.26 | ₩217,323 | ₩218,477 | ₩213,956 | ₩213,996 | -1.53% | 389.1만 |
|---|
| 2026.01.23 | ₩214,479 | ₩220,368 | ₩214,479 | ₩218,235 | +1.75% | 446.1만 |
|---|
| 2026.01.22 | ₩210,025 | ₩217,994 | ₩209,542 | ₩215,485 | +2.60% | 556만 |
|---|
| 2026.01.21 | ₩210,776 | ₩212,816 | ₩207,047 | ₩209,113 | -0.79% | 696.9만 |
|---|
| 2026.01.20 | ₩213,902 | ₩219,644 | ₩205,343 | ₩209,435 | -2.09% | 1190.2만 |
|---|
| 2026.01.16 | ₩226,459 | ₩229,973 | ₩224,031 | ₩225,104 | -0.60% | 732.8만 |
|---|
| 2026.01.15 | ₩228,726 | ₩232,160 | ₩227,961 | ₩229,531 | +0.35% | 290.9만 |
|---|
| 2026.01.14 | ₩227,250 | ₩229,195 | ₩225,546 | ₩228,042 | +0.35% | 312.2만 |
|---|
| 2026.01.13 | ₩225,372 | ₩228,592 | ₩225,090 | ₩227,277 | +0.85% | 282.8만 |
|---|
| 2026.01.12 | ₩220,408 | ₩225,734 | ₩218,812 | ₩225,292 | +2.22% | 324.8만 |
|---|
| 2026.01.09 | ₩222,005 | ₩223,024 | ₩219,939 | ₩221,669 | -0.15% | 230.7만 |
|---|
| 2026.01.08 | ₩217,014 | ₩222,407 | ₩216,049 | ₩221,669 | +2.15% | 252.7만 |
|---|
| 2026.01.07 | ₩222,488 | ₩222,515 | ₩217,014 | ₩218,544 | -1.77% | 273.4만 |
|---|
| 2026.01.06 | ₩218,504 | ₩223,400 | ₩217,082 | ₩222,971 | +2.04% | 285.5만 |
|---|
| 2026.01.05 | ₩215,955 | ₩220,543 | ₩215,713 | ₩219,402 | +1.60% | 289.5만 |
|---|
| 2026.01.02 | ₩214,774 | ₩217,175 | ₩213,379 | ₩217,082 | +1.07% | 196.1만 |
|---|
| 2025.12.31 | ₩216,210 | ₩216,438 | ₩214,694 | ₩214,774 | -0.66% | 120.2만 |
|---|
| 2025.12.30 | ₩216,625 | ₩216,894 | ₩215,499 | ₩216,210 | -0.19% | 129.4만 |
|---|
| 2025.12.29 | ₩217,149 | ₩218,262 | ₩215,740 | ₩216,947 | -0.09% | 218.5만 |
|---|
| 2025.12.26 | ₩215,069 | ₩217,564 | ₩214,640 | ₩217,430 | +1.10% | 124.6만 |
|---|
| 2025.12.24 | ₩214,788 | ₩215,552 | ₩213,392 | ₩215,096 | +0.14% | 85.4만 |
|---|
| 2025.12.23 | ₩214,613 | ₩215,297 | ₩212,561 | ₩214,841 | +0.11% | 182.9만 |
|---|
| 2025.12.22 | ₩217,564 | ₩218,182 | ₩213,392 | ₩214,640 | -1.34% | 233.5만 |
|---|
| 2025.12.19 | ₩216,894 | ₩219,926 | ₩216,894 | ₩217,269 | +0.17% | 371.6만 |
|---|
| 2025.12.18 | ₩219,161 | ₩220,315 | ₩216,558 | ₩217,001 | -0.99% | 260.6만 |
|---|
| 2025.12.17 | ₩217,578 | ₩220,315 | ₩215,995 | ₩217,551 | -0.01% | 263.9만 |
|---|
| 2025.12.16 | ₩222,689 | ₩224,031 | ₩218,450 | ₩218,933 | -1.69% | 278.7만 |
|---|
| 2025.12.15 | ₩227,465 | ₩228,538 | ₩221,602 | ₩222,287 | -2.28% | 257.6만 |
|---|
| 2025.12.12 | ₩226,003 | ₩227,840 | ₩225,104 | ₩226,579 | +0.26% | 242.4만 |
|---|
| 2025.12.11 | ₩223,440 | ₩228,055 | ₩222,984 | ₩226,177 | +1.22% | 252.5만 |
|---|
| 2025.12.10 | ₩220,784 | ₩223,668 | ₩219,215 | ₩222,233 | +0.66% | 338.2만 |
|---|
| 2025.12.09 | ₩219,201 | ₩222,340 | ₩219,201 | ₩221,468 | +1.03% | 233.5만 |
|---|
| 2025.12.08 | ₩222,380 | ₩222,448 | ₩217,712 | ₩219,952 | -1.09% | 325.4만 |
|---|
| 2025.12.05 | ₩226,982 | ₩227,170 | ₩222,233 | ₩224,674 | -1.02% | 302.1만 |
|---|
| 2025.12.04 | ₩230,604 | ₩230,751 | ₩226,365 | ₩227,076 | -1.53% | 286만 |
|---|
| 2025.12.03 | ₩230,805 | ₩234,347 | ₩229,611 | ₩232,200 | +0.60% | 288.3만 |
|---|
| 2025.12.02 | ₩229,236 | ₩230,644 | ₩227,585 | ₩230,148 | +0.40% | 192.9만 |
|---|
| 2025.12.01 | ₩228,967 | ₩230,711 | ₩227,532 | ₩228,699 | -0.12% | 224.5만 |
|---|
| 2025.11.28 | ₩228,940 | ₩231,060 | ₩228,068 | ₩230,805 | +0.81% | 159.6만 |
|---|
| 2025.11.26 | ₩229,544 | ₩231,234 | ₩228,967 | ₩229,128 | -0.18% | 203.2만 |
|---|
| 2025.11.25 | ₩228,444 | ₩230,953 | ₩228,350 | ₩230,121 | +0.73% | 260.6만 |
|---|
| 2025.11.24 | ₩225,694 | ₩229,075 | ₩223,548 | ₩227,465 | +0.78% | 713.8만 |
|---|
| 2025.11.21 | ₩221,830 | ₩227,223 | ₩221,576 | ₩225,493 | +1.65% | 318.4만 |
|---|
| 2025.11.20 | ₩226,351 | ₩227,720 | ₩219,952 | ₩220,824 | -2.44% | 330.4만 |
|---|
| 2025.11.19 | ₩222,139 | ₩224,446 | ₩220,757 | ₩223,467 | +0.60% | 221.9만 |
|---|
| 2025.11.18 | ₩219,993 | ₩223,480 | ₩219,080 | ₩222,407 | +1.10% | 232.6만 |
|---|
| 2025.11.17 | ₩223,910 | ₩225,131 | ₩221,307 | ₩221,871 | -0.91% | 290.8만 |
|---|
| 2025.11.14 | ₩226,593 | ₩227,170 | ₩224,017 | ₩224,809 | -0.79% | 274.9만 |
|---|
| 2025.11.13 | ₩228,618 | ₩231,489 | ₩227,049 | ₩228,887 | +0.12% | 387.9만 |
|---|
| 2025.11.12 | ₩226,257 | ₩230,443 | ₩226,257 | ₩229,504 | +1.43% | 269.4만 |
|---|
| 2025.11.11 | ₩224,929 | ₩228,296 | ₩222,689 | ₩226,271 | +0.60% | 236.6만 |
|---|
| 2025.11.10 | ₩221,348 | ₩226,942 | ₩219,966 | ₩224,929 | +1.62% | 275.5만 |
|---|
| 2025.11.07 | ₩219,885 | ₩221,723 | ₩218,208 | ₩221,133 | +0.57% | 250.6만 |
|---|
| 2025.11.06 | ₩220,274 | ₩222,005 | ₩214,063 | ₩219,805 | -0.21% | 519.3만 |
|---|
| 2025.11.05 | ₩215,566 | ₩221,119 | ₩214,828 | ₩220,435 | +2.26% | 265.6만 |
|---|
| 2025.11.04 | ₩217,082 | ₩217,632 | ₩213,768 | ₩215,431 | -0.76% | 352.1만 |
|---|
| 2025.11.03 | ₩222,702 | ₩223,065 | ₩216,639 | ₩217,578 | -2.30% | 314.1만 |
|---|
| 2025.10.31 | ₩222,005 | ₩224,487 | ₩221,629 | ₩223,360 | +0.61% | 209.7만 |
|---|
| 2025.10.30 | ₩221,361 | ₩227,062 | ₩220,811 | ₩223,293 | +0.87% | 214.4만 |
|---|
| 2025.10.29 | ₩224,232 | ₩225,372 | ₩219,483 | ₩220,851 | -1.51% | 316.3만 |
|---|
| 2025.10.28 | ₩225,801 | ₩226,043 | ₩223,159 | ₩223,802 | -0.89% | 244.8만 |
|---|
| 2025.10.27 | ₩228,028 | ₩228,900 | ₩224,567 | ₩225,909 | -0.93% | 292.2만 |
|---|
| 2025.10.24 | ₩230,738 | ₩231,878 | ₩225,037 | ₩226,043 | -2.03% | 361.2만 |
|---|
| 2025.10.23 | ₩224,326 | ₩230,242 | ₩223,641 | ₩230,201 | +2.62% | 477.9만 |
|---|
| 2025.10.22 | ₩224,245 | ₩226,955 | ₩222,058 | ₩224,339 | +0.04% | 527.6만 |
|---|
| 2025.10.21 | ₩211,957 | ₩223,789 | ₩204,981 | ₩223,548 | +5.47% | 730.2만 |
|---|
| 2025.10.20 | ₩205,558 | ₩209,368 | ₩205,290 | ₩207,637 | +1.01% | 423만 |
|---|
| 2025.10.17 | ₩203,170 | ₩205,343 | ₩202,929 | ₩204,767 | +0.79% | 449.4만 |
|---|
| 2025.10.16 | ₩207,222 | ₩207,222 | ₩202,043 | ₩203,117 | -1.98% | 427.9만 |
|---|
| 2025.10.15 | ₩206,175 | ₩208,818 | ₩204,860 | ₩205,880 | -0.14% | 238.2만 |
|---|
| 2025.10.14 | ₩200,246 | ₩206,202 | ₩200,246 | ₩204,619 | +2.18% | 260.5만 |
|---|
| 2025.10.13 | ₩201,990 | ₩204,485 | ₩201,788 | ₩202,701 | +0.35% | 272.5만 |
|---|
| 2025.10.10 | ₩205,571 | ₩206,926 | ₩199,159 | ₩199,548 | -2.93% | 350.4만 |
|---|