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 | ₩218,952 | ₩219,381 | ₩214,405 | ₩214,513 | -2.03% | 237.2만 |
| 2026.10.08 | ₩215,760 | ₩220,239 | ₩214,473 | ₩219,367 | +1.67% | 233.2만 |
| 2026.10.07 | ₩217,973 | ₩219,568 | ₩215,854 | ₩217,409 | -0.26% | 320.6만 |
| 2026.10.06 | ₩219,367 | ₩220,333 | ₩216,578 | ₩219,448 | +0.04% | 241.3만 |
| 2026.10.05 | ₩216,363 | ₩219,340 | ₩214,459 | ₩218,844 | +1.15% | 233.8만 |
| 2026.10.02 | ₩219,260 | ₩220,883 | ₩216,068 | ₩217,101 | -0.98% | 302.6만 |
| 2026.10.01 | ₩219,528 | ₩220,936 | ₩217,678 | ₩218,616 | -0.42% | 321.1만 |
| 2026.09.30 | ₩226,891 | ₩227,306 | ₩220,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩220,132 |
| -2.98% |
| 393.6만 |
| 2026.09.29 | ₩227,709 | ₩229,291 | ₩224,289 | ₩225,952 | -0.77% | 290.1만 |
|---|
| 2026.09.28 | ₩225,670 | ₩228,808 | ₩225,335 | ₩227,279 | +0.71% | 380만 |
|---|
| 2026.09.25 | ₩226,046 | ₩228,956 | ₩225,469 | ₩227,373 | +0.59% | 251.6만 |
|---|
| 2026.09.24 | ₩228,285 | ₩228,983 | ₩224,302 | ₩224,651 | -1.59% | 243.1만 |
|---|
| 2026.09.23 | ₩225,898 | ₩228,553 | ₩225,053 | ₩228,379 | +1.10% | 278.7만 |
|---|
| 2026.09.22 | ₩223,149 | ₩227,065 | ₩221,272 | ₩227,038 | +1.74% | 326만 |
|---|
| 2026.09.21 | ₩223,538 | ₩223,645 | ₩221,057 | ₩221,231 | -1.03% | 238.1만 |
|---|
| 2026.09.18 | ₩219,662 | ₩222,680 | ₩218,898 | ₩222,465 | +1.28% | 455.2만 |
|---|
| 2026.09.17 | ₩221,057 | ₩221,888 | ₩218,415 | ₩220,883 | -0.08% | 240.1만 |
|---|
| 2026.09.16 | ₩222,036 | ₩223,002 | ₩216,404 | ₩218,120 | -1.76% | 288.6만 |
|---|
| 2026.09.15 | ₩217,678 | ₩222,948 | ₩215,478 | ₩220,829 | +1.45% | 417.5만 |
|---|
| 2026.09.14 | ₩217,892 | ₩219,099 | ₩214,928 | ₩217,275 | -0.28% | 300.1만 |
|---|
| 2026.09.11 | ₩220,413 | ₩221,768 | ₩217,986 | ₩221,231 | +0.37% | 328.6만 |
|---|
| 2026.09.10 | ₩220,534 | ₩220,534 | ₩216,310 | ₩218,402 | -0.97% | 290.9만 |
|---|
| 2026.09.09 | ₩222,613 | ₩223,699 | ₩219,971 | ₩220,467 | -0.96% | 328.9만 |
|---|
| 2026.09.08 | ₩225,523 | ₩226,046 | ₩222,224 | ₩224,651 | -0.39% | 218만 |
|---|
| 2026.09.04 | ₩225,120 | ₩227,427 | ₩224,691 | ₩226,046 | +0.41% | 217.5만 |
|---|
| 2026.09.03 | ₩227,628 | ₩227,642 | ₩222,344 | ₩225,710 | -0.84% | 300.6만 |
|---|
| 2026.09.02 | ₩229,318 | ₩229,667 | ₩225,402 | ₩226,301 | -1.32% | 217.5만 |
|---|
| 2026.09.01 | ₩230,605 | ₩231,236 | ₩227,333 | ₩228,299 | -1.00% | 334만 |
|---|
| 2026.08.31 | ₩232,670 | ₩232,872 | ₩230,203 | ₩230,431 | -0.96% | 236.3만 |
|---|
| 2026.08.28 | ₩240,931 | ₩241,173 | ₩232,764 | ₩233,797 | -2.96% | 233.6만 |
|---|
| 2026.08.27 | ₩238,397 | ₩241,387 | ₩237,243 | ₩239,818 | +0.60% | 239.5만 |
|---|
| 2026.08.26 | ₩242,058 | ₩242,286 | ₩239,429 | ₩241,387 | -0.28% | 267.4만 |
|---|
| 2026.08.25 | ₩241,830 | ₩242,460 | ₩239,523 | ₩240,542 | -0.53% | 231.7만 |
|---|
| 2026.08.24 | ₩239,885 | ₩241,857 | ₩239,014 | ₩240,060 | +0.07% | 208.8만 |
|---|
| 2026.08.21 | ₩238,732 | ₩242,768 | ₩238,732 | ₩239,993 | +0.53% | 258.8만 |
|---|
| 2026.08.20 | ₩240,381 | ₩244,029 | ₩238,571 | ₩238,826 | -0.65% | 350만 |
|---|
| 2026.08.19 | ₩244,083 | ₩245,987 | ₩241,253 | ₩242,272 | -0.74% | 276.5만 |
|---|
| 2026.08.18 | ₩242,192 | ₩243,613 | ₩240,060 | ₩242,648 | +0.19% | 231.9만 |
|---|
| 2026.08.17 | ₩243,667 | ₩245,719 | ₩240,931 | ₩241,669 | -0.82% | 387.4만 |
|---|
| 2026.08.14 | ₩243,989 | ₩247,087 | ₩243,211 | ₩244,941 | +0.39% | 264.5만 |
|---|
| 2026.08.13 | ₩246,993 | ₩247,677 | ₩242,044 | ₩244,941 | -0.83% | 285.3만 |
|---|
| 2026.08.12 | ₩246,443 | ₩247,288 | ₩243,251 | ₩246,456 | +0.01% | 264.8만 |
|---|
| 2026.08.11 | ₩243,989 | ₩247,261 | ₩243,747 | ₩245,585 | +0.65% | 233.6만 |
|---|
| 2026.08.10 | ₩245,893 | ₩246,081 | ₩242,742 | ₩244,123 | -0.72% | 194.3만 |
|---|
| 2026.08.07 | ₩241,682 | ₩246,134 | ₩240,274 | ₩245,276 | +1.49% | 243만 |
|---|
| 2026.08.06 | ₩244,110 | ₩246,081 | ₩240,663 | ₩242,339 | -0.73% | 254.7만 |
|---|
| 2026.08.05 | ₩242,849 | ₩245,920 | ₩242,849 | ₩244,177 | +0.55% | 272.9만 |
|---|
| 2026.08.04 | ₩240,274 | ₩243,627 | ₩236,828 | ₩243,332 | +1.27% | 298만 |
|---|
| 2026.08.03 | ₩238,705 | ₩240,636 | ₩236,197 | ₩237,673 | -0.43% | 275만 |
|---|
| 2026.07.31 | ₩236,694 | ₩237,552 | ₩234,588 | ₩236,399 | -0.12% | 267.7만 |
|---|
| 2026.07.30 | ₩238,182 | ₩239,268 | ₩233,287 | ₩236,117 | -0.87% | 281.2만 |
|---|
| 2026.07.29 | ₩242,889 | ₩244,337 | ₩238,102 | ₩238,638 | -1.75% | 482.2만 |
|---|
| 2026.07.28 | ₩240,851 | ₩247,958 | ₩240,019 | ₩244,713 | +1.60% | 550.1만 |
|---|
| 2026.07.27 | ₩234,897 | ₩240,435 | ₩232,697 | ₩239,014 | +1.75% | 482.6만 |
|---|
| 2026.07.24 | ₩228,393 | ₩232,469 | ₩227,253 | ₩231,490 | +1.36% | 410.1만 |
|---|
| 2026.07.23 | ₩229,304 | ₩230,645 | ₩225,724 | ₩227,427 | -0.82% | 473.7만 |
|---|
| 2026.07.22 | ₩230,726 | ₩234,213 | ₩227,615 | ₩228,996 | -0.75% | 459.4만 |
|---|
| 2026.07.21 | ₩226,756 | ₩236,238 | ₩226,636 | ₩228,996 | +0.99% | 1100.4만 |
|---|
| 2026.07.20 | ₩215,130 | ₩216,819 | ₩213,239 | ₩213,373 | -0.82% | 406.4만 |
|---|
| 2026.07.17 | ₩219,488 | ₩220,239 | ₩214,204 | ₩214,352 | -2.34% | 292.3만 |
|---|
| 2026.07.16 | ₩214,405 | ₩219,059 | ₩213,386 | ₩216,940 | +1.18% | 348.2만 |
|---|
| 2026.07.15 | ₩211,415 | ₩218,616 | ₩210,543 | ₩215,277 | +1.83% | 328.7만 |
|---|
| 2026.07.14 | ₩212,917 | ₩214,258 | ₩209,095 | ₩209,980 | -1.38% | 357.9만 |
|---|
| 2026.07.13 | ₩210,838 | ₩213,762 | ₩210,221 | ₩211,482 | +0.31% | 172.6만 |
|---|
| 2026.07.10 | ₩208,572 | ₩212,434 | ₩208,398 | ₩211,241 | +1.28% | 194.5만 |
|---|
| 2026.07.09 | ₩209,792 | ₩210,959 | ₩207,325 | ₩208,317 | -0.70% | 383만 |
|---|
| 2026.07.08 | ₩209,202 | ₩209,859 | ₩205,930 | ₩207,459 | -0.83% | 231.1만 |
|---|
| 2026.07.07 | ₩214,312 | ₩214,432 | ₩209,779 | ₩211,898 | -1.13% | 183.9만 |
|---|
| 2026.07.06 | ₩215,130 | ₩215,170 | ₩209,269 | ₩213,427 | -0.79% | 218만 |
|---|
| 2026.07.02 | ₩216,390 | ₩217,248 | ₩214,043 | ₩215,156 | -0.57% | 183.8만 |
|---|
| 2026.07.01 | ₩217,396 | ₩218,590 | ₩213,520 | ₩214,513 | -1.33% | 266.2만 |
|---|
| 2026.06.30 | ₩219,515 | ₩221,607 | ₩215,787 | ₩217,128 | -1.09% | 402.5만 |
|---|
| 2026.06.29 | ₩220,212 | ₩222,063 | ₩216,927 | ₩217,825 | -1.08% | 526만 |
|---|
| 2026.06.26 | ₩224,168 | ₩225,027 | ₩219,086 | ₩219,944 | -1.88% | 633.4만 |
|---|
| 2026.06.25 | ₩224,182 | ₩227,655 | ₩223,444 | ₩225,254 | +0.48% | 238.2만 |
|---|
| 2026.06.24 | ₩217,852 | ₩225,871 | ₩216,685 | ₩222,492 | +2.13% | 455.6만 |
|---|
| 2026.06.23 | ₩217,289 | ₩220,159 | ₩215,907 | ₩217,034 | -0.12% | 281.6만 |
|---|
| 2026.06.22 | ₩215,948 | ₩219,340 | ₩215,264 | ₩218,885 | +1.36% | 264.2만 |
|---|
| 2026.06.18 | ₩216,725 | ₩217,544 | ₩214,446 | ₩215,371 | -0.62% | 693.5만 |
|---|
| 2026.06.17 | ₩216,578 | ₩220,333 | ₩213,051 | ₩213,534 | -1.41% | 378.2만 |
|---|
| 2026.06.16 | ₩214,070 | ₩218,791 | ₩212,448 | ₩216,752 | +1.25% | 343.1만 |
|---|
| 2026.06.15 | ₩216,457 | ₩217,785 | ₩210,825 | ₩212,193 | -1.97% | 442.6만 |
|---|
| 2026.06.12 | ₩214,392 | ₩214,553 | ₩209,564 | ₩212,313 | -0.97% | 457.7만 |
|---|
| 2026.06.11 | ₩212,528 | ₩214,043 | ₩208,049 | ₩211,764 | -0.36% | 487.4만 |
|---|
| 2026.06.10 | ₩207,003 | ₩218,603 | ₩203,463 | ₩210,342 | +1.61% | 786.2만 |
|---|
| 2026.06.09 | ₩206,896 | ₩211,790 | ₩206,064 | ₩209,725 | +1.37% | 343.4만 |
|---|
| 2026.06.08 | ₩204,911 | ₩209,310 | ₩204,173 | ₩206,319 | +0.69% | 305.4만 |
|---|
| 2026.06.05 | ₩205,970 | ₩207,378 | ₩204,763 | ₩206,198 | +0.11% | 248.8만 |
|---|
| 2026.06.04 | ₩205,514 | ₩206,949 | ₩204,415 | ₩204,871 | -0.31% | 247.3만 |
|---|
| 2026.06.03 | ₩204,723 | ₩206,319 | ₩203,181 | ₩203,369 | -0.66% | 333.1만 |
|---|
| 2026.06.02 | ₩201,397 | ₩205,394 | ₩200,056 | ₩205,045 | +1.81% | 339.2만 |
|---|
| 2026.06.01 | ₩201,599 | ₩202,577 | ₩199,010 | ₩202,403 | +0.40% | 269.1만 |
|---|
| 2026.05.29 | ₩204,509 | ₩207,083 | ₩203,543 | ₩205,353 | +0.41% | 790.2만 |
|---|
| 2026.05.28 | ₩206,440 | ₩206,909 | ₩202,819 | ₩204,978 | -0.71% | 322.4만 |
|---|
| 2026.05.27 | ₩207,472 | ₩210,128 | ₩207,392 | ₩208,089 | +0.30% | 287.8만 |
|---|
| 2026.05.26 | ₩205,340 | ₩207,311 | ₩203,905 | ₩206,560 | +0.59% | 231.9만 |
|---|
| 2026.05.22 | ₩205,045 | ₩205,796 | ₩203,436 | ₩204,428 | -0.30% | 320.9만 |
|---|
| 2026.05.21 | ₩199,507 | ₩205,072 | ₩197,562 | ₩203,302 | +1.90% | 283.4만 |
|---|
| 2026.05.20 | ₩200,888 | ₩202,323 | ₩197,870 | ₩200,861 | -0.01% | 387.3만 |
|---|
| 2026.05.19 | ₩202,980 | ₩202,980 | ₩198,957 | ₩200,298 | -1.32% | 462.9만 |
|---|
| 2026.05.18 | ₩196,596 | ₩204,763 | ₩196,462 | ₩204,549 | +4.05% | 552.1만 |
|---|
| 2026.05.15 | ₩193,619 | ₩196,945 | ₩193,619 | ₩196,087 | +1.27% | 527.6만 |
|---|
| 2026.05.14 | ₩198,528 | ₩198,554 | ₩194,022 | ₩194,612 | -1.97% | 410.6만 |
|---|
| 2026.05.13 | ₩197,146 | ₩200,834 | ₩195,819 | ₩197,267 | +0.06% | 762.6만 |
|---|
| 2026.05.12 | ₩192,600 | ₩193,914 | ₩190,455 | ₩192,050 | -0.29% | 279.9만 |
|---|
| 2026.05.11 | ₩192,439 | ₩194,196 | ₩191,608 | ₩192,225 | -0.11% | 331.9만 |
|---|
| 2026.05.08 | ₩194,075 | ₩194,853 | ₩191,501 | ₩192,158 | -0.99% | 256.6만 |
|---|
| 2026.05.07 | ₩196,368 | ₩197,052 | ₩192,399 | ₩192,775 | -1.83% | 276.4만 |
|---|
| 2026.05.06 | ₩194,437 | ₩198,903 | ₩193,753 | ₩196,516 | +1.07% | 491만 |
|---|
| 2026.05.05 | ₩190,964 | ₩193,499 | ₩190,857 | ₩191,527 | +0.29% | 338.6만 |
|---|
| 2026.05.04 | ₩190,240 | ₩193,445 | ₩189,610 | ₩189,838 | -0.21% | 405.3만 |
|---|
| 2026.05.01 | ₩197,508 | ₩197,562 | ₩190,696 | ₩191,098 | -3.25% | 275.8만 |
|---|
| 2026.04.30 | ₩193,110 | ₩196,999 | ₩192,882 | ₩196,489 | +1.75% | 501.8만 |
|---|
| 2026.04.29 | ₩195,524 | ₩196,556 | ₩192,265 | ₩192,935 | -1.32% | 375.8만 |
|---|
| 2026.04.28 | ₩195,041 | ₩195,886 | ₩192,775 | ₩195,832 | +0.41% | 372.6만 |
|---|
| 2026.04.27 | ₩195,363 | ₩197,401 | ₩193,995 | ₩195,483 | +0.06% | 299.1만 |
|---|
| 2026.04.24 | ₩193,660 | ₩196,167 | ₩193,110 | ₩195,778 | +1.09% | 593.1만 |
|---|
| 2026.04.23 | ₩196,060 | ₩197,629 | ₩192,560 | ₩194,236 | -0.93% | 513.8만 |
|---|
| 2026.04.22 | ₩201,987 | ₩202,376 | ₩194,116 | ₩195,497 | -3.21% | 458.3만 |
|---|
| 2026.04.21 | ₩203,530 | ₩212,072 | ₩196,945 | ₩199,104 | -2.17% | 723.4만 |
|---|
| 2026.04.20 | ₩206,547 | ₩207,767 | ₩202,524 | ₩203,033 | -1.70% | 467.3만 |
|---|
| 2026.04.17 | ₩204,965 | ₩209,712 | ₩203,717 | ₩207,258 | +1.12% | 495.1만 |
|---|
| 2026.04.16 | ₩203,154 | ₩205,005 | ₩201,733 | ₩201,894 | -0.62% | 214.4만 |
|---|
| 2026.04.15 | ₩203,838 | ₩204,750 | ₩201,277 | ₩202,819 | -0.50% | 283.7만 |
|---|
| 2026.04.14 | ₩205,394 | ₩206,735 | ₩204,348 | ₩204,576 | -0.40% | 223.3만 |
|---|
| 2026.04.13 | ₩201,062 | ₩204,897 | ₩199,426 | ₩204,897 | +1.91% | 248.9만 |
|---|
| 2026.04.10 | ₩202,792 | ₩203,168 | ₩200,754 | ₩201,585 | -0.60% | 182.6만 |
|---|
| 2026.04.09 | ₩198,715 | ₩203,087 | ₩198,045 | ₩201,827 | +1.57% | 282.6만 |
|---|
| 2026.04.08 | ₩199,788 | ₩201,478 | ₩197,160 | ₩200,043 | +0.13% | 422.4만 |
|---|
| 2026.04.07 | ₩192,882 | ₩194,048 | ₩191,286 | ₩193,579 | +0.36% | 288.7만 |
|---|
| 2026.04.06 | ₩193,137 | ₩194,652 | ₩192,453 | ₩193,780 | +0.33% | 215.1만 |
|---|
| 2026.04.02 | ₩190,884 | ₩196,020 | ₩190,629 | ₩193,740 | +1.50% | 178.3만 |
|---|
| 2026.04.01 | ₩195,819 | ₩197,508 | ₩194,679 | ₩194,786 | -0.53% | 242만 |
|---|
| 2026.03.31 | ₩193,660 | ₩194,840 | ₩190,133 | ₩194,759 | +0.57% | 338.5만 |
|---|
| 2026.03.30 | ₩192,707 | ₩192,989 | ₩190,106 | ₩191,125 | -0.82% | 248.4만 |
|---|
| 2026.03.27 | ₩192,694 | ₩196,047 | ₩191,313 | ₩191,822 | -0.45% | 342.8만 |
|---|
| 2026.03.26 | ₩197,254 | ₩197,669 | ₩192,721 | ₩193,096 | -2.11% | 281.2만 |
|---|
| 2026.03.25 | ₩199,118 | ₩200,043 | ₩196,422 | ₩198,541 | -0.29% | 223.9만 |
|---|
| 2026.03.24 | ₩194,491 | ₩198,206 | ₩194,317 | ₩196,690 | +1.13% | 303.7만 |
|---|
| 2026.03.23 | ₩193,163 | ₩198,769 | ₩192,010 | ₩196,543 | +1.75% | 492.5만 |
|---|
| 2026.03.20 | ₩189,905 | ₩192,171 | ₩186,861 | ₩189,355 | -0.29% | 690.1만 |
|---|
| 2026.03.19 | ₩192,345 | ₩193,070 | ₩189,248 | ₩191,380 | -0.50% | 427.6만 |
|---|
| 2026.03.18 | ₩198,259 | ₩198,916 | ₩193,244 | ₩194,558 | -1.87% | 424만 |
|---|
| 2026.03.17 | ₩203,369 | ₩203,369 | ₩198,474 | ₩199,895 | -1.71% | 441.2만 |
|---|
| 2026.03.16 | ₩204,629 | ₩204,844 | ₩198,648 | ₩201,089 | -1.73% | 510.5만 |
|---|
| 2026.03.13 | ₩202,698 | ₩204,361 | ₩201,692 | ₩202,443 | -0.13% | 401.1만 |
|---|
| 2026.03.12 | ₩204,857 | ₩205,823 | ₩198,836 | ₩199,949 | -2.40% | 568.3만 |
|---|
| 2026.03.11 | ₩206,359 | ₩208,384 | ₩205,058 | ₩208,089 | +0.84% | 355.1만 |
|---|
| 2026.03.10 | ₩204,374 | ₩209,886 | ₩203,315 | ₩208,196 | +1.87% | 589.1만 |
|---|
| 2026.03.09 | ₩203,154 | ₩205,072 | ₩198,098 | ₩203,342 | +0.09% | 623.5만 |
|---|
| 2026.03.06 | ₩206,668 | ₩206,681 | ₩203,516 | ₩205,729 | -0.45% | 493.8만 |
|---|
| 2026.03.05 | ₩213,990 | ₩215,867 | ₩207,593 | ₩209,484 | -2.11% | 453.8만 |
|---|
| 2026.03.04 | ₩213,614 | ₩216,967 | ₩212,917 | ₩215,760 | +1.00% | 386.6만 |
|---|
| 2026.03.03 | ₩211,241 | ₩214,084 | ₩210,329 | ₩212,528 | +0.61% | 405만 |
|---|
| 2026.03.02 | ₩217,611 | ₩220,239 | ₩213,520 | ₩216,524 | -0.50% | 398.4만 |
|---|
| 2026.02.27 | ₩221,607 | ₩222,680 | ₩218,415 | ₩221,701 | +0.04% | 536.7만 |
|---|
| 2026.02.26 | ₩222,452 | ₩225,509 | ₩220,480 | ₩222,841 | +0.17% | 347.4만 |
|---|
| 2026.02.25 | ₩224,302 | ₩224,799 | ₩221,272 | ₩221,996 | -1.03% | 298.8만 |
|---|
| 2026.02.24 | ₩221,956 | ₩225,684 | ₩221,942 | ₩223,230 | +0.57% | 246.9만 |
|---|
| 2026.02.23 | ₩223,551 | ₩224,544 | ₩220,346 | ₩223,069 | -0.22% | 292.2만 |
|---|
| 2026.02.20 | ₩221,272 | ₩227,132 | ₩220,051 | ₩224,034 | +1.25% | 229.2만 |
|---|
| 2026.02.19 | ₩220,051 | ₩222,116 | ₩219,300 | ₩221,339 | +0.59% | 337.4만 |
|---|
| 2026.02.18 | ₩223,739 | ₩224,222 | ₩217,932 | ₩220,159 | -1.60% | 421.1만 |
|---|
| 2026.02.17 | ₩227,977 | ₩229,988 | ₩224,289 | ₩224,785 | -1.40% | 474.9만 |
|---|
| 2026.02.13 | ₩234,011 | ₩234,280 | ₩228,755 | ₩230,418 | -1.54% | 317.8만 |
|---|
| 2026.02.12 | ₩232,523 | ₩237,914 | ₩231,195 | ₩234,159 | +0.70% | 452.6만 |
|---|
| 2026.02.11 | ₩233,341 | ₩234,588 | ₩231,249 | ₩231,799 | -0.66% | 299.7만 |
|---|
| 2026.02.10 | ₩228,071 | ₩233,006 | ₩227,226 | ₩232,577 | +1.98% | 321.6만 |
|---|
| 2026.02.09 | ₩230,176 | ₩231,464 | ₩226,301 | ₩228,352 | -0.79% | 469.5만 |
|---|
| 2026.02.06 | ₩223,927 | ₩231,973 | ₩222,626 | ₩231,531 | +3.40% | 725.8만 |
|---|
| 2026.02.05 | ₩218,817 | ₩222,371 | ₩216,189 | ₩221,379 | +1.17% | 351.4만 |
|---|
| 2026.02.04 | ₩209,202 | ₩219,689 | ₩208,947 | ₩219,649 | +4.99% | 651.5만 |
|---|
| 2026.02.03 | ₩205,179 | ₩210,651 | ₩202,805 | ₩208,773 | +1.75% | 517.9만 |
|---|
| 2026.02.02 | ₩205,917 | ₩206,037 | ₩201,894 | ₩205,756 | -0.08% | 539.4만 |
|---|
| 2026.01.30 | ₩208,760 | ₩210,181 | ₩203,838 | ₩205,394 | -1.61% | 473.8만 |
|---|
| 2026.01.29 | ₩211,187 | ₩212,890 | ₩207,365 | ₩209,712 | -0.70% | 413.7만 |
|---|
| 2026.01.28 | ₩211,697 | ₩214,164 | ₩208,022 | ₩209,122 | -1.22% | 432.3만 |
|---|
| 2026.01.27 | ₩214,097 | ₩215,800 | ₩211,777 | ₩211,951 | -1.00% | 466.1만 |
|---|
| 2026.01.26 | ₩217,248 | ₩218,402 | ₩213,882 | ₩213,923 | -1.53% | 389.1만 |
|---|
| 2026.01.23 | ₩214,405 | ₩220,293 | ₩214,405 | ₩218,160 | +1.75% | 446.1만 |
|---|
| 2026.01.22 | ₩209,953 | ₩217,919 | ₩209,470 | ₩215,411 | +2.60% | 556만 |
|---|
| 2026.01.21 | ₩210,704 | ₩212,743 | ₩206,976 | ₩209,041 | -0.79% | 696.9만 |
|---|
| 2026.01.20 | ₩213,829 | ₩219,568 | ₩205,273 | ₩209,363 | -2.09% | 1190.2만 |
|---|
| 2026.01.16 | ₩226,381 | ₩229,894 | ₩223,954 | ₩225,027 | -0.60% | 732.8만 |
|---|
| 2026.01.15 | ₩228,647 | ₩232,080 | ₩227,883 | ₩229,452 | +0.35% | 290.9만 |
|---|
| 2026.01.14 | ₩227,172 | ₩229,117 | ₩225,469 | ₩227,963 | +0.35% | 312.2만 |
|---|
| 2026.01.13 | ₩225,295 | ₩228,513 | ₩225,013 | ₩227,199 | +0.85% | 282.8만 |
|---|
| 2026.01.12 | ₩220,333 | ₩225,657 | ₩218,737 | ₩225,214 | +2.22% | 324.8만 |
|---|
| 2026.01.09 | ₩221,929 | ₩222,948 | ₩219,864 | ₩221,593 | -0.15% | 230.7만 |
|---|
| 2026.01.08 | ₩216,940 | ₩222,331 | ₩215,974 | ₩221,593 | +2.15% | 252.7만 |
|---|
| 2026.01.07 | ₩222,411 | ₩222,438 | ₩216,940 | ₩218,469 | -1.77% | 273.4만 |
|---|
| 2026.01.06 | ₩218,429 | ₩223,323 | ₩217,007 | ₩222,894 | +2.04% | 285.5만 |
|---|
| 2026.01.05 | ₩215,881 | ₩220,467 | ₩215,639 | ₩219,327 | +1.60% | 289.5만 |
|---|
| 2026.01.02 | ₩214,701 | ₩217,101 | ₩213,306 | ₩217,007 | +1.07% | 196.1만 |
|---|
| 2025.12.31 | ₩216,135 | ₩216,363 | ₩214,620 | ₩214,701 | -0.66% | 120.2만 |
|---|
| 2025.12.30 | ₩216,551 | ₩216,819 | ₩215,425 | ₩216,135 | -0.19% | 129.4만 |
|---|
| 2025.12.29 | ₩217,074 | ₩218,187 | ₩215,666 | ₩216,873 | -0.09% | 218.5만 |
|---|
| 2025.12.26 | ₩214,996 | ₩217,490 | ₩214,566 | ₩217,356 | +1.10% | 124.6만 |
|---|
| 2025.12.24 | ₩214,714 | ₩215,478 | ₩213,319 | ₩215,022 | +0.14% | 85.4만 |
|---|
| 2025.12.23 | ₩214,540 | ₩215,224 | ₩212,488 | ₩214,768 | +0.11% | 182.9만 |
|---|
| 2025.12.22 | ₩217,490 | ₩218,107 | ₩213,319 | ₩214,566 | -1.34% | 233.5만 |
|---|
| 2025.12.19 | ₩216,819 | ₩219,850 | ₩216,819 | ₩217,195 | +0.17% | 371.6만 |
|---|
| 2025.12.18 | ₩219,086 | ₩220,239 | ₩216,484 | ₩216,927 | -0.99% | 260.6만 |
|---|
| 2025.12.17 | ₩217,503 | ₩220,239 | ₩215,921 | ₩217,476 | -0.01% | 263.9만 |
|---|
| 2025.12.16 | ₩222,613 | ₩223,954 | ₩218,375 | ₩218,858 | -1.69% | 278.7만 |
|---|
| 2025.12.15 | ₩227,387 | ₩228,460 | ₩221,526 | ₩222,210 | -2.28% | 257.6만 |
|---|
| 2025.12.12 | ₩225,925 | ₩227,762 | ₩225,027 | ₩226,502 | +0.26% | 242.4만 |
|---|
| 2025.12.11 | ₩223,364 | ₩227,977 | ₩222,908 | ₩226,099 | +1.22% | 252.5만 |
|---|
| 2025.12.10 | ₩220,708 | ₩223,592 | ₩219,139 | ₩222,157 | +0.66% | 338.2만 |
|---|
| 2025.12.09 | ₩219,126 | ₩222,264 | ₩219,126 | ₩221,392 | +1.03% | 233.5만 |
|---|
| 2025.12.08 | ₩222,304 | ₩222,371 | ₩217,637 | ₩219,877 | -1.09% | 325.4만 |
|---|
| 2025.12.05 | ₩226,904 | ₩227,092 | ₩222,157 | ₩224,597 | -1.02% | 302.1만 |
|---|
| 2025.12.04 | ₩230,525 | ₩230,672 | ₩226,287 | ₩226,998 | -1.53% | 286만 |
|---|
| 2025.12.03 | ₩230,726 | ₩234,266 | ₩229,532 | ₩232,121 | +0.60% | 288.3만 |
|---|
| 2025.12.02 | ₩229,157 | ₩230,565 | ₩227,507 | ₩230,069 | +0.40% | 192.9만 |
|---|
| 2025.12.01 | ₩228,889 | ₩230,632 | ₩227,454 | ₩228,620 | -0.12% | 224.5만 |
|---|
| 2025.11.28 | ₩228,862 | ₩230,981 | ₩227,990 | ₩230,726 | +0.81% | 159.6만 |
|---|
| 2025.11.26 | ₩229,465 | ₩231,155 | ₩228,889 | ₩229,050 | -0.18% | 203.2만 |
|---|
| 2025.11.25 | ₩228,366 | ₩230,873 | ₩228,272 | ₩230,042 | +0.73% | 260.6만 |
|---|
| 2025.11.24 | ₩225,617 | ₩228,996 | ₩223,471 | ₩227,387 | +0.78% | 713.8만 |
|---|
| 2025.11.21 | ₩221,754 | ₩227,145 | ₩221,500 | ₩225,415 | +1.65% | 318.4만 |
|---|
| 2025.11.20 | ₩226,274 | ₩227,642 | ₩219,877 | ₩220,749 | -2.44% | 330.4만 |
|---|
| 2025.11.19 | ₩222,063 | ₩224,369 | ₩220,682 | ₩223,390 | +0.60% | 221.9만 |
|---|
| 2025.11.18 | ₩219,917 | ₩223,404 | ₩219,005 | ₩222,331 | +1.10% | 232.6만 |
|---|
| 2025.11.17 | ₩223,833 | ₩225,053 | ₩221,231 | ₩221,795 | -0.91% | 290.8만 |
|---|
| 2025.11.14 | ₩226,515 | ₩227,092 | ₩223,940 | ₩224,731 | -0.79% | 274.9만 |
|---|
| 2025.11.13 | ₩228,540 | ₩231,410 | ₩226,971 | ₩228,808 | +0.12% | 387.9만 |
|---|
| 2025.11.12 | ₩226,180 | ₩230,364 | ₩226,180 | ₩229,425 | +1.43% | 269.4만 |
|---|
| 2025.11.11 | ₩224,852 | ₩228,218 | ₩222,613 | ₩226,193 | +0.60% | 236.6만 |
|---|
| 2025.11.10 | ₩221,272 | ₩226,864 | ₩219,890 | ₩224,852 | +1.62% | 275.5만 |
|---|
| 2025.11.07 | ₩219,810 | ₩221,647 | ₩218,134 | ₩221,057 | +0.57% | 250.6만 |
|---|
| 2025.11.06 | ₩220,199 | ₩221,929 | ₩213,990 | ₩219,729 | -0.21% | 519.3만 |
|---|
| 2025.11.05 | ₩215,492 | ₩221,044 | ₩214,754 | ₩220,360 | +2.26% | 265.6만 |
|---|
| 2025.11.04 | ₩217,007 | ₩217,557 | ₩213,695 | ₩215,358 | -0.76% | 352.1만 |
|---|
| 2025.11.03 | ₩222,626 | ₩222,988 | ₩216,565 | ₩217,503 | -2.30% | 314.1만 |
|---|
| 2025.10.31 | ₩221,929 | ₩224,410 | ₩221,553 | ₩223,283 | +0.61% | 209.7만 |
|---|
| 2025.10.30 | ₩221,285 | ₩226,984 | ₩220,735 | ₩223,216 | +0.87% | 214.4만 |
|---|
| 2025.10.29 | ₩224,155 | ₩225,295 | ₩219,408 | ₩220,775 | -1.51% | 316.3만 |
|---|
| 2025.10.28 | ₩225,724 | ₩225,965 | ₩223,082 | ₩223,726 | -0.89% | 244.8만 |
|---|
| 2025.10.27 | ₩227,950 | ₩228,822 | ₩224,490 | ₩225,831 | -0.93% | 292.2만 |
|---|
| 2025.10.24 | ₩230,659 | ₩231,799 | ₩224,959 | ₩225,965 | -2.03% | 361.2만 |
|---|
| 2025.10.23 | ₩224,249 | ₩230,163 | ₩223,565 | ₩230,122 | +2.62% | 477.9만 |
|---|
| 2025.10.22 | ₩224,168 | ₩226,877 | ₩221,982 | ₩224,262 | +0.04% | 527.6만 |
|---|
| 2025.10.21 | ₩211,884 | ₩223,712 | ₩204,911 | ₩223,471 | +5.47% | 730.2만 |
|---|
| 2025.10.20 | ₩205,488 | ₩209,296 | ₩205,219 | ₩207,566 | +1.01% | 423만 |
|---|
| 2025.10.17 | ₩203,101 | ₩205,273 | ₩202,859 | ₩204,696 | +0.79% | 449.4만 |
|---|
| 2025.10.16 | ₩207,150 | ₩207,150 | ₩201,974 | ₩203,047 | -1.98% | 427.9만 |
|---|
| 2025.10.15 | ₩206,104 | ₩208,746 | ₩204,790 | ₩205,809 | -0.14% | 238.2만 |
|---|
| 2025.10.14 | ₩200,177 | ₩206,131 | ₩200,177 | ₩204,549 | +2.18% | 260.5만 |
|---|
| 2025.10.13 | ₩201,920 | ₩204,415 | ₩201,719 | ₩202,631 | +0.35% | 272.5만 |
|---|
| 2025.10.10 | ₩205,501 | ₩206,855 | ₩199,091 | ₩199,480 | -2.93% | 350.4만 |
|---|