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 | ₩218,648 | ₩219,076 | ₩214,108 | ₩214,215 | -2.03% | 237.2만 |
| 2026.10.08 | ₩215,461 | ₩219,934 | ₩214,175 | ₩219,063 | +1.67% | 233.2만 |
| 2026.10.07 | ₩217,670 | ₩219,264 | ₩215,554 | ₩217,108 | -0.26% | 320.6만 |
| 2026.10.06 | ₩219,063 | ₩220,027 | ₩216,278 | ₩219,143 | +0.04% | 241.3만 |
| 2026.10.05 | ₩216,063 | ₩219,036 | ₩214,162 | ₩218,541 | +1.15% | 233.8만 |
| 2026.10.02 | ₩218,956 | ₩220,576 | ₩215,769 | ₩216,800 | -0.98% | 302.6만 |
| 2026.10.01 | ₩219,224 | ₩220,630 | ₩217,376 | ₩218,313 | -0.42% | 321.1만 |
| 2026.09.30 | ₩226,576 | ₩226,991 | ₩219,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩219,826 |
| -2.98% |
| 393.6만 |
| 2026.09.29 | ₩227,393 | ₩228,973 | ₩223,978 | ₩225,638 | -0.77% | 290.1만 |
|---|
| 2026.09.28 | ₩225,357 | ₩228,491 | ₩225,022 | ₩226,964 | +0.71% | 380만 |
|---|
| 2026.09.25 | ₩225,732 | ₩228,638 | ₩225,156 | ₩227,058 | +0.59% | 251.6만 |
|---|
| 2026.09.24 | ₩227,969 | ₩228,665 | ₩223,991 | ₩224,339 | -1.59% | 243.1만 |
|---|
| 2026.09.23 | ₩225,585 | ₩228,236 | ₩224,741 | ₩228,062 | +1.10% | 278.7만 |
|---|
| 2026.09.22 | ₩222,840 | ₩226,750 | ₩220,965 | ₩226,723 | +1.74% | 326만 |
|---|
| 2026.09.21 | ₩223,228 | ₩223,335 | ₩220,750 | ₩220,925 | -1.03% | 238.1만 |
|---|
| 2026.09.18 | ₩219,358 | ₩222,371 | ₩218,594 | ₩222,157 | +1.28% | 455.2만 |
|---|
| 2026.09.17 | ₩220,750 | ₩221,581 | ₩218,112 | ₩220,576 | -0.08% | 240.1만 |
|---|
| 2026.09.16 | ₩221,728 | ₩222,692 | ₩216,103 | ₩217,818 | -1.76% | 288.6만 |
|---|
| 2026.09.15 | ₩217,376 | ₩222,639 | ₩215,179 | ₩220,523 | +1.45% | 417.5만 |
|---|
| 2026.09.14 | ₩217,590 | ₩218,795 | ₩214,630 | ₩216,974 | -0.28% | 300.1만 |
|---|
| 2026.09.11 | ₩220,108 | ₩221,460 | ₩217,684 | ₩220,925 | +0.37% | 328.6만 |
|---|
| 2026.09.10 | ₩220,228 | ₩220,228 | ₩216,010 | ₩218,099 | -0.97% | 290.9만 |
|---|
| 2026.09.09 | ₩222,304 | ₩223,389 | ₩219,666 | ₩220,161 | -0.96% | 328.9만 |
|---|
| 2026.09.08 | ₩225,210 | ₩225,732 | ₩221,916 | ₩224,339 | -0.39% | 218만 |
|---|
| 2026.09.04 | ₩224,808 | ₩227,112 | ₩224,380 | ₩225,732 | +0.41% | 217.5만 |
|---|
| 2026.09.03 | ₩227,312 | ₩227,326 | ₩222,036 | ₩225,397 | -0.84% | 300.6만 |
|---|
| 2026.09.02 | ₩229,000 | ₩229,348 | ₩225,089 | ₩225,987 | -1.32% | 217.5만 |
|---|
| 2026.09.01 | ₩230,285 | ₩230,915 | ₩227,018 | ₩227,982 | -1.00% | 334만 |
|---|
| 2026.08.31 | ₩232,348 | ₩232,549 | ₩229,884 | ₩230,111 | -0.96% | 236.3만 |
|---|
| 2026.08.28 | ₩240,597 | ₩240,838 | ₩232,441 | ₩233,473 | -2.96% | 233.6만 |
|---|
| 2026.08.27 | ₩238,066 | ₩241,052 | ₩236,914 | ₩239,486 | +0.60% | 239.5만 |
|---|
| 2026.08.26 | ₩241,722 | ₩241,950 | ₩239,097 | ₩241,052 | -0.28% | 267.4만 |
|---|
| 2026.08.25 | ₩241,494 | ₩242,124 | ₩239,191 | ₩240,209 | -0.53% | 231.7만 |
|---|
| 2026.08.24 | ₩239,553 | ₩241,521 | ₩238,682 | ₩239,727 | +0.07% | 208.8만 |
|---|
| 2026.08.21 | ₩238,401 | ₩242,432 | ₩238,401 | ₩239,660 | +0.53% | 258.8만 |
|---|
| 2026.08.20 | ₩240,048 | ₩243,691 | ₩238,240 | ₩238,495 | -0.65% | 350만 |
|---|
| 2026.08.19 | ₩243,744 | ₩245,646 | ₩240,918 | ₩241,936 | -0.74% | 276.5만 |
|---|
| 2026.08.18 | ₩241,856 | ₩243,275 | ₩239,727 | ₩242,311 | +0.19% | 231.9만 |
|---|
| 2026.08.17 | ₩243,329 | ₩245,378 | ₩240,597 | ₩241,334 | -0.82% | 387.4만 |
|---|
| 2026.08.14 | ₩243,650 | ₩246,744 | ₩242,874 | ₩244,601 | +0.39% | 264.5만 |
|---|
| 2026.08.13 | ₩246,650 | ₩247,333 | ₩241,709 | ₩244,601 | -0.83% | 285.3만 |
|---|
| 2026.08.12 | ₩246,101 | ₩246,945 | ₩242,914 | ₩246,114 | +0.01% | 264.8만 |
|---|
| 2026.08.11 | ₩243,650 | ₩246,918 | ₩243,409 | ₩245,244 | +0.65% | 233.6만 |
|---|
| 2026.08.10 | ₩245,552 | ₩245,740 | ₩242,405 | ₩243,784 | -0.72% | 194.3만 |
|---|
| 2026.08.07 | ₩241,347 | ₩245,793 | ₩239,941 | ₩244,936 | +1.49% | 243만 |
|---|
| 2026.08.06 | ₩243,771 | ₩245,740 | ₩240,329 | ₩242,003 | -0.73% | 254.7만 |
|---|
| 2026.08.05 | ₩242,512 | ₩245,579 | ₩242,512 | ₩243,838 | +0.55% | 272.9만 |
|---|
| 2026.08.04 | ₩239,941 | ₩243,289 | ₩236,499 | ₩242,994 | +1.27% | 298만 |
|---|
| 2026.08.03 | ₩238,374 | ₩240,302 | ₩235,870 | ₩237,343 | -0.43% | 275만 |
|---|
| 2026.07.31 | ₩236,365 | ₩237,222 | ₩234,263 | ₩236,071 | -0.12% | 267.7만 |
|---|
| 2026.07.30 | ₩237,852 | ₩238,936 | ₩232,964 | ₩235,789 | -0.87% | 281.2만 |
|---|
| 2026.07.29 | ₩242,552 | ₩243,999 | ₩237,771 | ₩238,307 | -1.75% | 482.2만 |
|---|
| 2026.07.28 | ₩240,517 | ₩247,614 | ₩239,686 | ₩244,374 | +1.60% | 550.1만 |
|---|
| 2026.07.27 | ₩234,571 | ₩240,102 | ₩232,375 | ₩238,682 | +1.75% | 482.6만 |
|---|
| 2026.07.24 | ₩228,076 | ₩232,147 | ₩226,937 | ₩231,169 | +1.36% | 410.1만 |
|---|
| 2026.07.23 | ₩228,986 | ₩230,326 | ₩225,411 | ₩227,112 | -0.82% | 473.7만 |
|---|
| 2026.07.22 | ₩230,406 | ₩233,888 | ₩227,299 | ₩228,678 | -0.75% | 459.4만 |
|---|
| 2026.07.21 | ₩226,442 | ₩235,910 | ₩226,321 | ₩228,678 | +0.99% | 1100.4만 |
|---|
| 2026.07.20 | ₩214,831 | ₩216,519 | ₩212,943 | ₩213,077 | -0.82% | 406.4만 |
|---|
| 2026.07.17 | ₩219,184 | ₩219,934 | ₩213,907 | ₩214,055 | -2.34% | 292.3만 |
|---|
| 2026.07.16 | ₩214,108 | ₩218,755 | ₩213,090 | ₩216,639 | +1.18% | 348.2만 |
|---|
| 2026.07.15 | ₩211,122 | ₩218,313 | ₩210,251 | ₩214,979 | +1.83% | 328.7만 |
|---|
| 2026.07.14 | ₩212,622 | ₩213,961 | ₩208,805 | ₩209,689 | -1.38% | 357.9만 |
|---|
| 2026.07.13 | ₩210,546 | ₩213,465 | ₩209,930 | ₩211,189 | +0.31% | 172.6만 |
|---|
| 2026.07.10 | ₩208,283 | ₩212,140 | ₩208,109 | ₩210,948 | +1.28% | 194.5만 |
|---|
| 2026.07.09 | ₩209,501 | ₩210,666 | ₩207,037 | ₩208,028 | -0.70% | 383만 |
|---|
| 2026.07.08 | ₩208,912 | ₩209,568 | ₩205,644 | ₩207,171 | -0.83% | 231.1만 |
|---|
| 2026.07.07 | ₩214,014 | ₩214,135 | ₩209,488 | ₩211,604 | -1.13% | 183.9만 |
|---|
| 2026.07.06 | ₩214,831 | ₩214,871 | ₩208,979 | ₩213,130 | -0.79% | 218만 |
|---|
| 2026.07.02 | ₩216,090 | ₩216,947 | ₩213,747 | ₩214,858 | -0.57% | 183.8만 |
|---|
| 2026.07.01 | ₩217,094 | ₩218,286 | ₩213,224 | ₩214,215 | -1.33% | 266.2만 |
|---|
| 2026.06.30 | ₩219,210 | ₩221,299 | ₩215,487 | ₩216,827 | -1.09% | 402.5만 |
|---|
| 2026.06.29 | ₩219,907 | ₩221,755 | ₩216,626 | ₩217,523 | -1.08% | 526만 |
|---|
| 2026.06.26 | ₩223,857 | ₩224,714 | ₩218,782 | ₩219,639 | -1.88% | 633.4만 |
|---|
| 2026.06.25 | ₩223,871 | ₩227,339 | ₩223,134 | ₩224,942 | +0.48% | 238.2만 |
|---|
| 2026.06.24 | ₩217,550 | ₩225,558 | ₩216,385 | ₩222,183 | +2.13% | 455.6만 |
|---|
| 2026.06.23 | ₩216,987 | ₩219,853 | ₩215,608 | ₩216,733 | -0.12% | 281.6만 |
|---|
| 2026.06.22 | ₩215,648 | ₩219,036 | ₩214,965 | ₩218,581 | +1.36% | 264.2만 |
|---|
| 2026.06.18 | ₩216,425 | ₩217,242 | ₩214,148 | ₩215,072 | -0.62% | 693.5만 |
|---|
| 2026.06.17 | ₩216,278 | ₩220,027 | ₩212,756 | ₩213,238 | -1.41% | 378.2만 |
|---|
| 2026.06.16 | ₩213,773 | ₩218,487 | ₩212,153 | ₩216,452 | +1.25% | 343.1만 |
|---|
| 2026.06.15 | ₩216,157 | ₩217,483 | ₩210,532 | ₩211,898 | -1.97% | 442.6만 |
|---|
| 2026.06.12 | ₩214,095 | ₩214,255 | ₩209,274 | ₩212,019 | -0.97% | 457.7만 |
|---|
| 2026.06.11 | ₩212,233 | ₩213,747 | ₩207,760 | ₩211,470 | -0.36% | 487.4만 |
|---|
| 2026.06.10 | ₩206,716 | ₩218,300 | ₩203,180 | ₩210,050 | +1.61% | 786.2만 |
|---|
| 2026.06.09 | ₩206,609 | ₩211,497 | ₩205,778 | ₩209,434 | +1.37% | 343.4만 |
|---|
| 2026.06.08 | ₩204,627 | ₩209,019 | ₩203,890 | ₩206,033 | +0.69% | 305.4만 |
|---|
| 2026.06.05 | ₩205,685 | ₩207,091 | ₩204,479 | ₩205,912 | +0.11% | 248.8만 |
|---|
| 2026.06.04 | ₩205,229 | ₩206,662 | ₩204,131 | ₩204,587 | -0.31% | 247.3만 |
|---|
| 2026.06.03 | ₩204,439 | ₩206,033 | ₩202,899 | ₩203,087 | -0.66% | 333.1만 |
|---|
| 2026.06.02 | ₩201,118 | ₩205,109 | ₩199,779 | ₩204,761 | +1.81% | 339.2만 |
|---|
| 2026.06.01 | ₩201,319 | ₩202,297 | ₩198,734 | ₩202,122 | +0.40% | 269.1만 |
|---|
| 2026.05.29 | ₩204,225 | ₩206,796 | ₩203,261 | ₩205,069 | +0.41% | 790.2만 |
|---|
| 2026.05.28 | ₩206,153 | ₩206,622 | ₩202,538 | ₩204,694 | -0.71% | 322.4만 |
|---|
| 2026.05.27 | ₩207,185 | ₩209,836 | ₩207,104 | ₩207,801 | +0.30% | 287.8만 |
|---|
| 2026.05.26 | ₩205,055 | ₩207,024 | ₩203,622 | ₩206,274 | +0.59% | 231.9만 |
|---|
| 2026.05.22 | ₩204,761 | ₩205,511 | ₩203,154 | ₩204,145 | -0.30% | 320.9만 |
|---|
| 2026.05.21 | ₩199,230 | ₩204,787 | ₩197,288 | ₩203,020 | +1.90% | 283.4만 |
|---|
| 2026.05.20 | ₩200,609 | ₩202,042 | ₩197,596 | ₩200,582 | -0.01% | 387.3만 |
|---|
| 2026.05.19 | ₩202,698 | ₩202,698 | ₩198,681 | ₩200,020 | -1.32% | 462.9만 |
|---|
| 2026.05.18 | ₩196,324 | ₩204,479 | ₩196,190 | ₩204,265 | +4.05% | 552.1만 |
|---|
| 2026.05.15 | ₩193,351 | ₩196,672 | ₩193,351 | ₩195,815 | +1.27% | 527.6만 |
|---|
| 2026.05.14 | ₩198,252 | ₩198,279 | ₩193,753 | ₩194,342 | -1.97% | 410.6만 |
|---|
| 2026.05.13 | ₩196,873 | ₩200,556 | ₩195,547 | ₩196,993 | +0.06% | 762.6만 |
|---|
| 2026.05.12 | ₩192,333 | ₩193,645 | ₩190,190 | ₩191,784 | -0.29% | 279.9만 |
|---|
| 2026.05.11 | ₩192,172 | ₩193,927 | ₩191,342 | ₩191,958 | -0.11% | 331.9만 |
|---|
| 2026.05.08 | ₩193,806 | ₩194,583 | ₩191,235 | ₩191,891 | -0.99% | 256.6만 |
|---|
| 2026.05.07 | ₩196,096 | ₩196,779 | ₩192,132 | ₩192,507 | -1.83% | 276.4만 |
|---|
| 2026.05.06 | ₩194,168 | ₩198,627 | ₩193,485 | ₩196,243 | +1.07% | 491만 |
|---|
| 2026.05.05 | ₩190,699 | ₩193,230 | ₩190,592 | ₩191,262 | +0.29% | 338.6만 |
|---|
| 2026.05.04 | ₩189,976 | ₩193,177 | ₩189,347 | ₩189,574 | -0.21% | 405.3만 |
|---|
| 2026.05.01 | ₩197,234 | ₩197,288 | ₩190,431 | ₩190,833 | -3.25% | 275.8만 |
|---|
| 2026.04.30 | ₩192,842 | ₩196,726 | ₩192,614 | ₩196,217 | +1.75% | 501.8만 |
|---|
| 2026.04.29 | ₩195,252 | ₩196,284 | ₩191,998 | ₩192,668 | -1.32% | 375.8만 |
|---|
| 2026.04.28 | ₩194,770 | ₩195,614 | ₩192,507 | ₩195,560 | +0.41% | 372.6만 |
|---|
| 2026.04.27 | ₩195,092 | ₩197,127 | ₩193,726 | ₩195,212 | +0.06% | 299.1만 |
|---|
| 2026.04.24 | ₩193,391 | ₩195,895 | ₩192,842 | ₩195,507 | +1.09% | 593.1만 |
|---|
| 2026.04.23 | ₩195,788 | ₩197,355 | ₩192,293 | ₩193,967 | -0.93% | 513.8만 |
|---|
| 2026.04.22 | ₩201,707 | ₩202,096 | ₩193,846 | ₩195,226 | -3.21% | 458.3만 |
|---|
| 2026.04.21 | ₩203,247 | ₩211,778 | ₩196,672 | ₩198,828 | -2.17% | 723.4만 |
|---|
| 2026.04.20 | ₩206,261 | ₩207,479 | ₩202,243 | ₩202,752 | -1.70% | 467.3만 |
|---|
| 2026.04.17 | ₩204,680 | ₩209,421 | ₩203,435 | ₩206,970 | +1.12% | 495.1만 |
|---|
| 2026.04.16 | ₩202,872 | ₩204,720 | ₩201,453 | ₩201,614 | -0.62% | 214.4만 |
|---|
| 2026.04.15 | ₩203,555 | ₩204,466 | ₩200,998 | ₩202,538 | -0.50% | 283.7만 |
|---|
| 2026.04.14 | ₩205,109 | ₩206,448 | ₩204,064 | ₩204,292 | -0.40% | 223.3만 |
|---|
| 2026.04.13 | ₩200,783 | ₩204,613 | ₩199,149 | ₩204,613 | +1.91% | 248.9만 |
|---|
| 2026.04.10 | ₩202,511 | ₩202,886 | ₩200,475 | ₩201,306 | -0.60% | 182.6만 |
|---|
| 2026.04.09 | ₩198,440 | ₩202,805 | ₩197,770 | ₩201,547 | +1.57% | 282.6만 |
|---|
| 2026.04.08 | ₩199,511 | ₩201,198 | ₩196,886 | ₩199,765 | +0.13% | 422.4만 |
|---|
| 2026.04.07 | ₩192,614 | ₩193,779 | ₩191,021 | ₩193,311 | +0.36% | 288.7만 |
|---|
| 2026.04.06 | ₩192,869 | ₩194,382 | ₩192,186 | ₩193,512 | +0.33% | 215.1만 |
|---|
| 2026.04.02 | ₩190,619 | ₩195,748 | ₩190,364 | ₩193,471 | +1.50% | 178.3만 |
|---|
| 2026.04.01 | ₩195,547 | ₩197,234 | ₩194,409 | ₩194,516 | -0.53% | 242만 |
|---|
| 2026.03.31 | ₩193,391 | ₩194,569 | ₩189,869 | ₩194,489 | +0.57% | 338.5만 |
|---|
| 2026.03.30 | ₩192,440 | ₩192,721 | ₩189,842 | ₩190,860 | -0.82% | 248.4만 |
|---|
| 2026.03.27 | ₩192,427 | ₩195,775 | ₩191,047 | ₩191,556 | -0.45% | 342.8만 |
|---|
| 2026.03.26 | ₩196,980 | ₩197,395 | ₩192,454 | ₩192,829 | -2.11% | 281.2만 |
|---|
| 2026.03.25 | ₩198,841 | ₩199,765 | ₩196,150 | ₩198,266 | -0.29% | 223.9만 |
|---|
| 2026.03.24 | ₩194,221 | ₩197,931 | ₩194,047 | ₩196,418 | +1.13% | 303.7만 |
|---|
| 2026.03.23 | ₩192,895 | ₩198,493 | ₩191,744 | ₩196,270 | +1.75% | 492.5만 |
|---|
| 2026.03.20 | ₩189,641 | ₩191,904 | ₩186,601 | ₩189,092 | -0.29% | 690.1만 |
|---|
| 2026.03.19 | ₩192,079 | ₩192,802 | ₩188,985 | ₩191,114 | -0.50% | 427.6만 |
|---|
| 2026.03.18 | ₩197,984 | ₩198,641 | ₩192,976 | ₩194,288 | -1.87% | 424만 |
|---|
| 2026.03.17 | ₩203,087 | ₩203,087 | ₩198,199 | ₩199,618 | -1.71% | 441.2만 |
|---|
| 2026.03.16 | ₩204,345 | ₩204,560 | ₩198,373 | ₩200,810 | -1.73% | 510.5만 |
|---|
| 2026.03.13 | ₩202,417 | ₩204,078 | ₩201,413 | ₩202,163 | -0.13% | 401.1만 |
|---|
| 2026.03.12 | ₩204,573 | ₩205,537 | ₩198,560 | ₩199,672 | -2.40% | 568.3만 |
|---|
| 2026.03.11 | ₩206,073 | ₩208,095 | ₩204,774 | ₩207,801 | +0.84% | 355.1만 |
|---|
| 2026.03.10 | ₩204,091 | ₩209,595 | ₩203,033 | ₩207,908 | +1.87% | 589.1만 |
|---|
| 2026.03.09 | ₩202,872 | ₩204,787 | ₩197,824 | ₩203,060 | +0.09% | 623.5만 |
|---|
| 2026.03.06 | ₩206,381 | ₩206,394 | ₩203,234 | ₩205,444 | -0.45% | 493.8만 |
|---|
| 2026.03.05 | ₩213,693 | ₩215,568 | ₩207,305 | ₩209,193 | -2.11% | 453.8만 |
|---|
| 2026.03.04 | ₩213,318 | ₩216,666 | ₩212,622 | ₩215,461 | +1.00% | 386.6만 |
|---|
| 2026.03.03 | ₩210,948 | ₩213,787 | ₩210,037 | ₩212,233 | +0.61% | 405만 |
|---|
| 2026.03.02 | ₩217,309 | ₩219,934 | ₩213,224 | ₩216,224 | -0.50% | 398.4만 |
|---|
| 2026.02.27 | ₩221,299 | ₩222,371 | ₩218,112 | ₩221,393 | +0.04% | 536.7만 |
|---|
| 2026.02.26 | ₩222,143 | ₩225,197 | ₩220,175 | ₩222,532 | +0.17% | 347.4만 |
|---|
| 2026.02.25 | ₩223,991 | ₩224,487 | ₩220,965 | ₩221,688 | -1.03% | 298.8만 |
|---|
| 2026.02.24 | ₩221,648 | ₩225,371 | ₩221,634 | ₩222,920 | +0.57% | 246.9만 |
|---|
| 2026.02.23 | ₩223,241 | ₩224,232 | ₩220,041 | ₩222,759 | -0.22% | 292.2만 |
|---|
| 2026.02.20 | ₩220,965 | ₩226,817 | ₩219,746 | ₩223,723 | +1.25% | 229.2만 |
|---|
| 2026.02.19 | ₩219,746 | ₩221,808 | ₩218,996 | ₩221,032 | +0.59% | 337.4만 |
|---|
| 2026.02.18 | ₩223,429 | ₩223,911 | ₩217,630 | ₩219,853 | -1.60% | 421.1만 |
|---|
| 2026.02.17 | ₩227,661 | ₩229,669 | ₩223,978 | ₩224,473 | -1.40% | 474.9만 |
|---|
| 2026.02.13 | ₩233,687 | ₩233,955 | ₩228,437 | ₩230,098 | -1.54% | 317.8만 |
|---|
| 2026.02.12 | ₩232,200 | ₩237,584 | ₩230,875 | ₩233,834 | +0.70% | 452.6만 |
|---|
| 2026.02.11 | ₩233,017 | ₩234,263 | ₩230,928 | ₩231,477 | -0.66% | 299.7만 |
|---|
| 2026.02.10 | ₩227,754 | ₩232,683 | ₩226,911 | ₩232,254 | +1.98% | 321.6만 |
|---|
| 2026.02.09 | ₩229,857 | ₩231,142 | ₩225,987 | ₩228,036 | -0.79% | 469.5만 |
|---|
| 2026.02.06 | ₩223,616 | ₩231,651 | ₩222,317 | ₩231,209 | +3.40% | 725.8만 |
|---|
| 2026.02.05 | ₩218,514 | ₩222,063 | ₩215,889 | ₩221,072 | +1.17% | 351.4만 |
|---|
| 2026.02.04 | ₩208,912 | ₩219,384 | ₩208,658 | ₩219,344 | +4.99% | 651.5만 |
|---|
| 2026.02.03 | ₩204,895 | ₩210,358 | ₩202,524 | ₩208,484 | +1.75% | 517.9만 |
|---|
| 2026.02.02 | ₩205,631 | ₩205,752 | ₩201,614 | ₩205,470 | -0.08% | 539.4만 |
|---|
| 2026.01.30 | ₩208,470 | ₩209,890 | ₩203,555 | ₩205,109 | -1.61% | 473.8만 |
|---|
| 2026.01.29 | ₩210,894 | ₩212,595 | ₩207,077 | ₩209,421 | -0.70% | 413.7만 |
|---|
| 2026.01.28 | ₩211,403 | ₩213,867 | ₩207,734 | ₩208,832 | -1.22% | 432.3만 |
|---|
| 2026.01.27 | ₩213,800 | ₩215,501 | ₩211,483 | ₩211,657 | -1.00% | 466.1만 |
|---|
| 2026.01.26 | ₩216,947 | ₩218,099 | ₩213,586 | ₩213,626 | -1.53% | 389.1만 |
|---|
| 2026.01.23 | ₩214,108 | ₩219,987 | ₩214,108 | ₩217,858 | +1.75% | 446.1만 |
|---|
| 2026.01.22 | ₩209,662 | ₩217,617 | ₩209,180 | ₩215,112 | +2.60% | 556만 |
|---|
| 2026.01.21 | ₩210,412 | ₩212,448 | ₩206,689 | ₩208,751 | -0.79% | 696.9만 |
|---|
| 2026.01.20 | ₩213,532 | ₩219,264 | ₩204,988 | ₩209,073 | -2.09% | 1190.2만 |
|---|
| 2026.01.16 | ₩226,067 | ₩229,576 | ₩223,643 | ₩224,714 | -0.60% | 732.8만 |
|---|
| 2026.01.15 | ₩228,330 | ₩231,758 | ₩227,567 | ₩229,134 | +0.35% | 290.9만 |
|---|
| 2026.01.14 | ₩226,857 | ₩228,799 | ₩225,156 | ₩227,647 | +0.35% | 312.2만 |
|---|
| 2026.01.13 | ₩224,982 | ₩228,196 | ₩224,701 | ₩226,884 | +0.85% | 282.8만 |
|---|
| 2026.01.12 | ₩220,027 | ₩225,344 | ₩218,434 | ₩224,902 | +2.22% | 324.8만 |
|---|
| 2026.01.09 | ₩221,621 | ₩222,639 | ₩219,559 | ₩221,286 | -0.15% | 230.7만 |
|---|
| 2026.01.08 | ₩216,639 | ₩222,023 | ₩215,675 | ₩221,286 | +2.15% | 252.7만 |
|---|
| 2026.01.07 | ₩222,103 | ₩222,130 | ₩216,639 | ₩218,166 | -1.77% | 273.4만 |
|---|
| 2026.01.06 | ₩218,126 | ₩223,014 | ₩216,706 | ₩222,585 | +2.04% | 285.5만 |
|---|
| 2026.01.05 | ₩215,581 | ₩220,161 | ₩215,340 | ₩219,023 | +1.60% | 289.5만 |
|---|
| 2026.01.02 | ₩214,403 | ₩216,800 | ₩213,010 | ₩216,706 | +1.07% | 196.1만 |
|---|
| 2025.12.31 | ₩215,836 | ₩216,063 | ₩214,322 | ₩214,403 | -0.66% | 120.2만 |
|---|
| 2025.12.30 | ₩216,251 | ₩216,519 | ₩215,126 | ₩215,836 | -0.19% | 129.4만 |
|---|
| 2025.12.29 | ₩216,773 | ₩217,885 | ₩215,367 | ₩216,572 | -0.09% | 218.5만 |
|---|
| 2025.12.26 | ₩214,697 | ₩217,188 | ₩214,269 | ₩217,054 | +1.10% | 124.6만 |
|---|
| 2025.12.24 | ₩214,416 | ₩215,179 | ₩213,023 | ₩214,724 | +0.14% | 85.4만 |
|---|
| 2025.12.23 | ₩214,242 | ₩214,925 | ₩212,193 | ₩214,470 | +0.11% | 182.9만 |
|---|
| 2025.12.22 | ₩217,188 | ₩217,804 | ₩213,023 | ₩214,269 | -1.34% | 233.5만 |
|---|
| 2025.12.19 | ₩216,519 | ₩219,545 | ₩216,519 | ₩216,894 | +0.17% | 371.6만 |
|---|
| 2025.12.18 | ₩218,782 | ₩219,934 | ₩216,184 | ₩216,626 | -0.99% | 260.6만 |
|---|
| 2025.12.17 | ₩217,202 | ₩219,934 | ₩215,621 | ₩217,175 | -0.01% | 263.9만 |
|---|
| 2025.12.16 | ₩222,304 | ₩223,643 | ₩218,072 | ₩218,554 | -1.69% | 278.7만 |
|---|
| 2025.12.15 | ₩227,071 | ₩228,143 | ₩221,219 | ₩221,902 | -2.28% | 257.6만 |
|---|
| 2025.12.12 | ₩225,612 | ₩227,446 | ₩224,714 | ₩226,187 | +0.26% | 242.4만 |
|---|
| 2025.12.11 | ₩223,054 | ₩227,661 | ₩222,599 | ₩225,786 | +1.22% | 252.5만 |
|---|
| 2025.12.10 | ₩220,402 | ₩223,281 | ₩218,835 | ₩221,849 | +0.66% | 338.2만 |
|---|
| 2025.12.09 | ₩218,822 | ₩221,956 | ₩218,822 | ₩221,085 | +1.03% | 233.5만 |
|---|
| 2025.12.08 | ₩221,996 | ₩222,063 | ₩217,336 | ₩219,572 | -1.09% | 325.4만 |
|---|
| 2025.12.05 | ₩226,589 | ₩226,777 | ₩221,849 | ₩224,286 | -1.02% | 302.1만 |
|---|
| 2025.12.04 | ₩230,205 | ₩230,352 | ₩225,973 | ₩226,683 | -1.53% | 286만 |
|---|
| 2025.12.03 | ₩230,406 | ₩233,941 | ₩229,214 | ₩231,799 | +0.60% | 288.3만 |
|---|
| 2025.12.02 | ₩228,839 | ₩230,245 | ₩227,192 | ₩229,750 | +0.40% | 192.9만 |
|---|
| 2025.12.01 | ₩228,571 | ₩230,312 | ₩227,138 | ₩228,303 | -0.12% | 224.5만 |
|---|
| 2025.11.28 | ₩228,544 | ₩230,660 | ₩227,674 | ₩230,406 | +0.81% | 159.6만 |
|---|
| 2025.11.26 | ₩229,147 | ₩230,834 | ₩228,571 | ₩228,732 | -0.18% | 203.2만 |
|---|
| 2025.11.25 | ₩228,049 | ₩230,553 | ₩227,955 | ₩229,723 | +0.73% | 260.6만 |
|---|
| 2025.11.24 | ₩225,304 | ₩228,678 | ₩223,161 | ₩227,071 | +0.78% | 713.8만 |
|---|
| 2025.11.21 | ₩221,447 | ₩226,830 | ₩221,192 | ₩225,103 | +1.65% | 318.4만 |
|---|
| 2025.11.20 | ₩225,960 | ₩227,326 | ₩219,572 | ₩220,442 | -2.44% | 330.4만 |
|---|
| 2025.11.19 | ₩221,755 | ₩224,058 | ₩220,375 | ₩223,081 | +0.60% | 221.9만 |
|---|
| 2025.11.18 | ₩219,612 | ₩223,094 | ₩218,701 | ₩222,023 | +1.10% | 232.6만 |
|---|
| 2025.11.17 | ₩223,523 | ₩224,741 | ₩220,925 | ₩221,487 | -0.91% | 290.8만 |
|---|
| 2025.11.14 | ₩226,201 | ₩226,777 | ₩223,630 | ₩224,420 | -0.79% | 274.9만 |
|---|
| 2025.11.13 | ₩228,223 | ₩231,089 | ₩226,656 | ₩228,491 | +0.12% | 387.9만 |
|---|
| 2025.11.12 | ₩225,866 | ₩230,044 | ₩225,866 | ₩229,107 | +1.43% | 269.4만 |
|---|
| 2025.11.11 | ₩224,540 | ₩227,902 | ₩222,304 | ₩225,879 | +0.60% | 236.6만 |
|---|
| 2025.11.10 | ₩220,965 | ₩226,549 | ₩219,585 | ₩224,540 | +1.62% | 275.5만 |
|---|
| 2025.11.07 | ₩219,505 | ₩221,340 | ₩217,831 | ₩220,750 | +0.57% | 250.6만 |
|---|
| 2025.11.06 | ₩219,893 | ₩221,621 | ₩213,693 | ₩219,425 | -0.21% | 519.3만 |
|---|
| 2025.11.05 | ₩215,193 | ₩220,737 | ₩214,456 | ₩220,054 | +2.26% | 265.6만 |
|---|
| 2025.11.04 | ₩216,706 | ₩217,255 | ₩213,398 | ₩215,059 | -0.76% | 352.1만 |
|---|
| 2025.11.03 | ₩222,317 | ₩222,679 | ₩216,264 | ₩217,202 | -2.30% | 314.1만 |
|---|
| 2025.10.31 | ₩221,621 | ₩224,098 | ₩221,246 | ₩222,973 | +0.61% | 209.7만 |
|---|
| 2025.10.30 | ₩220,978 | ₩226,670 | ₩220,429 | ₩222,907 | +0.87% | 214.4만 |
|---|
| 2025.10.29 | ₩223,844 | ₩224,982 | ₩219,103 | ₩220,469 | -1.51% | 316.3만 |
|---|
| 2025.10.28 | ₩225,411 | ₩225,652 | ₩222,773 | ₩223,415 | -0.89% | 244.8만 |
|---|
| 2025.10.27 | ₩227,634 | ₩228,504 | ₩224,179 | ₩225,518 | -0.93% | 292.2만 |
|---|
| 2025.10.24 | ₩230,339 | ₩231,477 | ₩224,647 | ₩225,652 | -2.03% | 361.2만 |
|---|
| 2025.10.23 | ₩223,938 | ₩229,843 | ₩223,255 | ₩229,803 | +2.62% | 477.9만 |
|---|
| 2025.10.22 | ₩223,857 | ₩226,562 | ₩221,674 | ₩223,951 | +0.04% | 527.6만 |
|---|
| 2025.10.21 | ₩211,590 | ₩223,402 | ₩204,627 | ₩223,161 | +5.47% | 730.2만 |
|---|
| 2025.10.20 | ₩205,203 | ₩209,006 | ₩204,935 | ₩207,278 | +1.01% | 423만 |
|---|
| 2025.10.17 | ₩202,819 | ₩204,988 | ₩202,578 | ₩204,412 | +0.79% | 449.4만 |
|---|
| 2025.10.16 | ₩206,863 | ₩206,863 | ₩201,694 | ₩202,765 | -1.98% | 427.9만 |
|---|
| 2025.10.15 | ₩205,819 | ₩208,457 | ₩204,506 | ₩205,524 | -0.14% | 238.2만 |
|---|
| 2025.10.14 | ₩199,899 | ₩205,845 | ₩199,899 | ₩204,265 | +2.18% | 260.5만 |
|---|
| 2025.10.13 | ₩201,640 | ₩204,131 | ₩201,439 | ₩202,350 | +0.35% | 272.5만 |
|---|
| 2025.10.10 | ₩205,216 | ₩206,569 | ₩198,815 | ₩199,203 | -2.93% | 350.4만 |
|---|