시장 데이터를 불러오는 중
전체 종목
MSC 인더스트리얼 다이렉트 과거 주가
MSC Industrial Direct Company, Inc. Common Stock · MSM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MSC Industrial Direct Company, Inc. Common Stock · MSM · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩173,941 | ₩175,630 | ₩172,372 | ₩173,686 | -0.15% | 53.5만 |
| 2026.10.08 | ₩173,820 | ₩174,303 | ₩171,004 | ₩172,895 | -0.53% | 89.7만 |
| 2026.10.07 | ₩173,364 | ₩176,355 | ₩171,849 | ₩174,853 | +0.86% | 136.6만 |
| 2026.10.06 | ₩175,054 | ₩177,280 | ₩174,692 | ₩174,772 | -0.16% | 90.9만 |
| 2026.10.05 | ₩174,558 | ₩176,113 | ₩172,586 | ₩174,558 | 0.00% | 60만 |
| 2026.10.02 | ₩173,699 | ₩177,468 | ₩173,699 | ₩174,504 | +0.46% | 82만 |
| 2026.10.01 | ₩167,651 | ₩173,552 | ₩165,653 | ₩172,331 | +2.79% | 124.9만 |
| 2026.09.30 | ₩167,638 | ₩167,879 | ₩165,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,921 |
| -1.02% |
| 54.6만 |
| 2026.09.29 | ₩163,856 | ₩167,544 | ₩163,131 | ₩167,034 | +1.94% | 81.8만 |
|---|
| 2026.09.28 | ₩160,047 | ₩164,258 | ₩160,047 | ₩163,802 | +2.35% | 52만 |
|---|
| 2026.09.25 | ₩161,911 | ₩163,614 | ₩161,375 | ₩162,568 | +0.41% | 57.8만 |
|---|
| 2026.09.24 | ₩164,553 | ₩166,296 | ₩160,503 | ₩161,911 | -1.61% | 86.2만 |
|---|
| 2026.09.23 | ₩163,091 | ₩167,208 | ₩161,254 | ₩166,431 | +2.05% | 78.9만 |
|---|
| 2026.09.22 | ₩162,850 | ₩166,390 | ₩162,287 | ₩162,769 | -0.05% | 82.7만 |
|---|
| 2026.09.21 | ₩164,245 | ₩165,089 | ₩161,428 | ₩163,118 | -0.69% | 72.5만 |
|---|
| 2026.09.18 | ₩163,266 | ₩164,137 | ₩160,087 | ₩163,896 | +0.39% | 186.9만 |
|---|
| 2026.09.17 | ₩164,030 | ₩164,942 | ₩162,568 | ₩163,292 | -0.45% | 54.6만 |
|---|
| 2026.09.16 | ₩161,147 | ₩162,193 | ₩159,685 | ₩161,576 | +0.27% | 84.5만 |
|---|
| 2026.09.15 | ₩160,583 | ₩162,045 | ₩158,625 | ₩160,771 | +0.12% | 74.3만 |
|---|
| 2026.09.14 | ₩160,409 | ₩161,616 | ₩158,800 | ₩159,966 | -0.28% | 58.7만 |
|---|
| 2026.09.11 | ₩163,064 | ₩165,022 | ₩160,771 | ₩161,616 | -0.89% | 61.1만 |
|---|
| 2026.09.10 | ₩157,244 | ₩160,932 | ₩157,244 | ₩160,503 | +2.07% | 74.2만 |
|---|
| 2026.09.09 | ₩160,878 | ₩162,716 | ₩158,961 | ₩160,168 | -0.44% | 59.8만 |
|---|
| 2026.09.08 | ₩162,555 | ₩164,097 | ₩160,865 | ₩161,442 | -0.68% | 56.5만 |
|---|
| 2026.09.04 | ₩158,518 | ₩163,198 | ₩157,070 | ₩162,823 | +2.72% | 43만 |
|---|
| 2026.09.03 | ₩155,380 | ₩158,250 | ₩155,380 | ₩158,102 | +1.75% | 64.4만 |
|---|
| 2026.09.02 | ₩157,995 | ₩160,127 | ₩155,206 | ₩156,198 | -1.14% | 52.3만 |
|---|
| 2026.09.01 | ₩158,813 | ₩160,342 | ₩156,560 | ₩157,901 | -0.57% | 56.8만 |
|---|
| 2026.08.31 | ₩160,342 | ₩160,999 | ₩158,518 | ₩159,430 | -0.57% | 61.9만 |
|---|
| 2026.08.28 | ₩164,365 | ₩164,566 | ₩159,363 | ₩159,859 | -2.74% | 42.6만 |
|---|
| 2026.08.27 | ₩163,212 | ₩164,687 | ₩161,871 | ₩163,628 | +0.25% | 56.4만 |
|---|
| 2026.08.26 | ₩160,060 | ₩164,405 | ₩158,464 | ₩164,285 | +2.64% | 49.3만 |
|---|
| 2026.08.25 | ₩161,495 | ₩161,495 | ₩158,116 | ₩158,692 | -1.74% | 32.1만 |
|---|
| 2026.08.24 | ₩161,281 | ₩162,300 | ₩158,800 | ₩159,940 | -0.83% | 54.4만 |
|---|
| 2026.08.21 | ₩158,934 | ₩160,771 | ₩158,277 | ₩160,677 | +1.10% | 62.8만 |
|---|
| 2026.08.20 | ₩160,261 | ₩160,329 | ₩157,056 | ₩157,847 | -1.51% | 62.7만 |
|---|
| 2026.08.19 | ₩165,250 | ₩166,256 | ₩160,382 | ₩161,375 | -2.35% | 50.2만 |
|---|
| 2026.08.18 | ₩167,249 | ₩167,249 | ₩164,057 | ₩164,405 | -1.70% | 45.9만 |
|---|
| 2026.08.17 | ₩165,827 | ₩168,603 | ₩164,942 | ₩167,101 | +0.77% | 66.5만 |
|---|
| 2026.08.14 | ₩162,944 | ₩166,296 | ₩162,152 | ₩166,055 | +1.91% | 67.2만 |
|---|
| 2026.08.13 | ₩161,053 | ₩162,863 | ₩160,194 | ₩162,662 | +1.00% | 82.2만 |
|---|
| 2026.08.12 | ₩161,710 | ₩162,260 | ₩157,874 | ₩160,181 | -0.95% | 73.5만 |
|---|
| 2026.08.11 | ₩164,861 | ₩166,980 | ₩160,865 | ₩161,012 | -2.33% | 66.3만 |
|---|
| 2026.08.10 | ₩164,982 | ₩165,250 | ₩163,011 | ₩164,861 | -0.07% | 59.6만 |
|---|
| 2026.08.07 | ₩165,800 | ₩167,114 | ₩164,526 | ₩164,848 | -0.57% | 82.6만 |
|---|
| 2026.08.06 | ₩169,421 | ₩170,226 | ₩165,599 | ₩166,176 | -1.92% | 48.6만 |
|---|
| 2026.08.05 | ₩171,996 | ₩174,960 | ₩168,348 | ₩168,402 | -2.09% | 52.8만 |
|---|
| 2026.08.04 | ₩168,402 | ₩170,789 | ₩163,467 | ₩169,971 | +0.93% | 59.8만 |
|---|
| 2026.08.03 | ₩165,264 | ₩168,737 | ₩165,264 | ₩167,517 | +1.36% | 66.2만 |
|---|
| 2026.07.31 | ₩165,170 | ₩166,417 | ₩162,796 | ₩165,492 | +0.19% | 48.3만 |
|---|
| 2026.07.30 | ₩163,842 | ₩163,949 | ₩160,396 | ₩162,890 | -0.58% | 57.1만 |
|---|
| 2026.07.29 | ₩166,256 | ₩167,208 | ₩161,214 | ₩162,233 | -2.42% | 87.5만 |
|---|
| 2026.07.28 | ₩171,111 | ₩171,433 | ₩166,806 | ₩167,342 | -2.20% | 66.3만 |
|---|
| 2026.07.27 | ₩171,513 | ₩171,513 | ₩162,139 | ₩169,783 | -1.01% | 71.4만 |
|---|
| 2026.07.24 | ₩168,469 | ₩170,467 | ₩167,865 | ₩168,496 | +0.02% | 39.4만 |
|---|
| 2026.07.23 | ₩170,655 | ₩172,720 | ₩166,484 | ₩168,751 | -1.12% | 55.1만 |
|---|
| 2026.07.22 | ₩169,783 | ₩171,057 | ₩169,220 | ₩170,695 | +0.54% | 49.3만 |
|---|
| 2026.07.21 | ₩167,865 | ₩170,038 | ₩164,325 | ₩169,555 | +1.01% | 73.7만 |
|---|
| 2026.07.20 | ₩168,389 | ₩168,938 | ₩165,881 | ₩166,524 | -1.11% | 45.9만 |
|---|
| 2026.07.17 | ₩167,289 | ₩168,818 | ₩166,095 | ₩167,329 | +0.02% | 96.9만 |
|---|
| 2026.07.16 | ₩165,975 | ₩169,381 | ₩165,975 | ₩168,482 | +1.51% | 94.3만 |
|---|
| 2026.07.15 | ₩165,478 | ₩170,199 | ₩164,553 | ₩165,894 | +0.25% | 81.2만 |
|---|
| 2026.07.14 | ₩167,222 | ₩168,107 | ₩162,649 | ₩166,444 | -0.47% | 82.1만 |
|---|
| 2026.07.13 | ₩169,730 | ₩170,306 | ₩165,733 | ₩166,283 | -2.03% | 95만 |
|---|
| 2026.07.10 | ₩161,817 | ₩165,814 | ₩160,624 | ₩164,982 | +1.96% | 61만 |
|---|
| 2026.07.09 | ₩160,811 | ₩162,729 | ₩159,725 | ₩161,817 | +0.63% | 84.8만 |
|---|
| 2026.07.08 | ₩157,646 | ₩159,631 | ₩157,324 | ₩159,577 | +1.23% | 72.9만 |
|---|
| 2026.07.07 | ₩162,206 | ₩163,426 | ₩160,074 | ₩161,026 | -0.73% | 81만 |
|---|
| 2026.07.06 | ₩164,030 | ₩164,553 | ₩160,033 | ₩162,461 | -0.96% | 106.7만 |
|---|
| 2026.07.02 | ₩168,107 | ₩170,239 | ₩163,829 | ₩164,660 | -2.05% | 154.5만 |
|---|
| 2026.07.01 | ₩160,476 | ₩171,004 | ₩156,936 | ₩165,411 | +3.08% | 237.6만 |
|---|
| 2026.06.30 | ₩157,874 | ₩163,131 | ₩156,238 | ₩159,524 | +1.04% | 108.1만 |
|---|
| 2026.06.29 | ₩157,365 | ₩157,432 | ₩155,098 | ₩156,466 | -0.57% | 69.3만 |
|---|
| 2026.06.26 | ₩159,564 | ₩159,577 | ₩156,614 | ₩158,491 | -0.67% | 96만 |
|---|
| 2026.06.25 | ₩157,552 | ₩161,200 | ₩156,654 | ₩160,087 | +1.61% | 93.7만 |
|---|
| 2026.06.24 | ₩156,305 | ₩158,598 | ₩155,299 | ₩156,305 | 0.00% | 59.9만 |
|---|
| 2026.06.23 | ₩155,581 | ₩156,480 | ₩153,811 | ₩155,916 | +0.22% | 63.7만 |
|---|
| 2026.06.22 | ₩158,531 | ₩159,484 | ₩156,694 | ₩157,459 | -0.68% | 69.5만 |
|---|
| 2026.06.18 | ₩156,037 | ₩159,564 | ₩156,037 | ₩158,934 | +1.86% | 101.5만 |
|---|
| 2026.06.17 | ₩157,110 | ₩158,612 | ₩153,355 | ₩154,468 | -1.68% | 86.2만 |
|---|
| 2026.06.16 | ₩155,970 | ₩158,652 | ₩154,361 | ₩157,284 | +0.84% | 83.3만 |
|---|
| 2026.06.15 | ₩157,834 | ₩158,116 | ₩152,952 | ₩153,180 | -2.95% | 68.5만 |
|---|
| 2026.06.12 | ₩155,863 | ₩156,614 | ₩153,864 | ₩156,493 | +0.40% | 61만 |
|---|
| 2026.06.11 | ₩155,755 | ₩156,278 | ₩153,650 | ₩154,991 | -0.49% | 66.7만 |
|---|
| 2026.06.10 | ₩157,110 | ₩158,920 | ₩154,294 | ₩154,441 | -1.70% | 75.4만 |
|---|
| 2026.06.09 | ₩156,627 | ₩159,765 | ₩155,179 | ₩156,694 | +0.04% | 82.6만 |
|---|
| 2026.06.08 | ₩154,320 | ₩157,257 | ₩153,918 | ₩155,018 | +0.45% | 84.4만 |
|---|
| 2026.06.05 | ₩156,332 | ₩157,512 | ₩154,213 | ₩154,910 | -0.91% | 55.3만 |
|---|
| 2026.06.04 | ₩157,874 | ₩158,947 | ₩156,573 | ₩156,882 | -0.63% | 62.3만 |
|---|
| 2026.06.03 | ₩153,529 | ₩157,271 | ₩152,255 | ₩157,190 | +2.38% | 60.8만 |
|---|
| 2026.06.02 | ₩151,129 | ₩155,527 | ₩150,699 | ₩154,454 | +2.20% | 92.3만 |
|---|
| 2026.06.01 | ₩146,019 | ₩150,793 | ₩144,155 | ₩150,042 | +2.76% | 89.3만 |
|---|
| 2026.05.29 | ₩146,542 | ₩149,171 | ₩145,670 | ₩146,810 | +0.18% | 103.3만 |
|---|
| 2026.05.28 | ₩144,463 | ₩148,192 | ₩142,210 | ₩147,226 | +1.91% | 83.7만 |
|---|
| 2026.05.27 | ₩146,475 | ₩147,078 | ₩143,779 | ₩144,155 | -1.58% | 46.6만 |
|---|
| 2026.05.26 | ₩143,511 | ₩146,301 | ₩142,827 | ₩145,898 | +1.66% | 30.9만 |
|---|
| 2026.05.22 | ₩142,800 | ₩144,021 | ₩140,829 | ₩142,827 | +0.02% | 96만 |
|---|
| 2026.05.21 | ₩141,097 | ₩142,975 | ₩139,367 | ₩142,130 | +0.73% | 50.8만 |
|---|
| 2026.05.20 | ₩139,769 | ₩142,572 | ₩138,093 | ₩142,385 | +1.87% | 52.3만 |
|---|
| 2026.05.19 | ₩139,515 | ₩139,635 | ₩136,122 | ₩139,273 | -0.17% | 63.3만 |
|---|
| 2026.05.18 | ₩141,352 | ₩142,800 | ₩139,984 | ₩140,360 | -0.70% | 64만 |
|---|
| 2026.05.15 | ₩142,344 | ₩143,484 | ₩138,469 | ₩140,360 | -1.39% | 89.4만 |
|---|
| 2026.05.14 | ₩144,624 | ₩145,871 | ₩142,774 | ₩143,256 | -0.95% | 92.8만 |
|---|
| 2026.05.13 | ₩143,632 | ₩144,504 | ₩140,333 | ₩143,176 | -0.32% | 102.8만 |
|---|
| 2026.05.12 | ₩144,436 | ₩144,571 | ₩141,620 | ₩143,390 | -0.72% | 82.2만 |
|---|
| 2026.05.11 | ₩140,507 | ₩144,825 | ₩140,064 | ₩143,927 | +2.43% | 84.3만 |
|---|
| 2026.05.08 | ₩140,467 | ₩142,733 | ₩138,723 | ₩139,850 | -0.44% | 60.5만 |
|---|
| 2026.05.07 | ₩142,438 | ₩142,881 | ₩139,206 | ₩139,890 | -1.79% | 63.8만 |
|---|
| 2026.05.06 | ₩139,474 | ₩142,224 | ₩139,045 | ₩140,829 | +0.97% | 51.4만 |
|---|
| 2026.05.05 | ₩136,604 | ₩138,428 | ₩134,955 | ₩138,147 | +1.13% | 49.1만 |
|---|
| 2026.05.04 | ₩136,873 | ₩137,342 | ₩135,505 | ₩135,719 | -0.84% | 36.6만 |
|---|
| 2026.05.01 | ₩137,503 | ₩137,946 | ₩135,518 | ₩137,637 | +0.10% | 63.8만 |
|---|
| 2026.04.30 | ₩135,585 | ₩138,683 | ₩134,110 | ₩137,154 | +1.16% | 74.1만 |
|---|
| 2026.04.29 | ₩138,214 | ₩138,750 | ₩134,418 | ₩135,116 | -2.24% | 79만 |
|---|
| 2026.04.28 | ₩139,233 | ₩140,936 | ₩137,141 | ₩137,986 | -0.90% | 77.3만 |
|---|
| 2026.04.27 | ₩135,169 | ₩140,145 | ₩135,022 | ₩139,702 | +3.35% | 144.6만 |
|---|
| 2026.04.24 | ₩131,079 | ₩131,696 | ₩130,087 | ₩131,200 | +0.09% | 55.2만 |
|---|
| 2026.04.23 | ₩128,357 | ₩132,608 | ₩128,357 | ₩131,508 | +2.46% | 60.3만 |
|---|
| 2026.04.22 | ₩130,757 | ₩131,307 | ₩128,316 | ₩129,644 | -0.85% | 48.6만 |
|---|
| 2026.04.21 | ₩130,529 | ₩131,656 | ₩129,483 | ₩130,248 | -0.22% | 45.6만 |
|---|
| 2026.04.20 | ₩130,516 | ₩131,227 | ₩129,295 | ₩130,261 | -0.20% | 45.3만 |
|---|
| 2026.04.17 | ₩126,841 | ₩131,602 | ₩126,841 | ₩130,784 | +3.11% | 69.8만 |
|---|
| 2026.04.16 | ₩126,600 | ₩128,048 | ₩125,929 | ₩126,291 | -0.24% | 34.5만 |
|---|
| 2026.04.15 | ₩127,431 | ₩128,813 | ₩125,567 | ₩127,016 | -0.33% | 38.6만 |
|---|
| 2026.04.14 | ₩127,606 | ₩128,987 | ₩127,029 | ₩128,451 | +0.66% | 40.1만 |
|---|
| 2026.04.13 | ₩127,686 | ₩127,981 | ₩125,393 | ₩127,901 | +0.17% | 55.5만 |
|---|
| 2026.04.10 | ₩129,228 | ₩129,953 | ₩127,217 | ₩128,048 | -0.91% | 45.7만 |
|---|
| 2026.04.09 | ₩127,780 | ₩129,886 | ₩126,519 | ₩128,920 | +0.89% | 61.9만 |
|---|
| 2026.04.08 | ₩122,872 | ₩128,343 | ₩122,214 | ₩128,182 | +4.32% | 79.2만 |
|---|
| 2026.04.07 | ₩121,302 | ₩124,400 | ₩119,733 | ₩121,651 | +0.29% | 58.2만 |
|---|
| 2026.04.06 | ₩120,404 | ₩122,509 | ₩119,613 | ₩121,624 | +1.01% | 48.6만 |
|---|
| 2026.04.02 | ₩123,475 | ₩126,466 | ₩120,793 | ₩121,128 | -1.90% | 101.6만 |
|---|
| 2026.04.01 | ₩118,795 | ₩124,226 | ₩117,319 | ₩122,778 | +3.35% | 105만 |
|---|
| 2026.03.31 | ₩119,277 | ₩125,232 | ₩119,277 | ₩123,743 | +3.74% | 83.9만 |
|---|
| 2026.03.30 | ₩122,040 | ₩122,509 | ₩120,015 | ₩120,659 | -1.13% | 43만 |
|---|
| 2026.03.27 | ₩120,753 | ₩122,013 | ₩117,467 | ₩121,101 | +0.29% | 46.8만 |
|---|
| 2026.03.26 | ₩122,630 | ₩124,642 | ₩119,626 | ₩120,002 | -2.14% | 52.7만 |
|---|
| 2026.03.25 | ₩122,469 | ₩123,341 | ₩119,626 | ₩123,247 | +0.64% | 66.1만 |
|---|
| 2026.03.24 | ₩117,091 | ₩121,691 | ₩115,589 | ₩121,396 | +3.68% | 78.3만 |
|---|
| 2026.03.23 | ₩117,480 | ₩120,404 | ₩114,718 | ₩116,823 | -0.56% | 74만 |
|---|
| 2026.03.20 | ₩115,656 | ₩116,904 | ₩114,195 | ₩114,959 | -0.60% | 184.7만 |
|---|
| 2026.03.19 | ₩117,239 | ₩117,427 | ₩115,321 | ₩116,515 | -0.62% | 44.3만 |
|---|
| 2026.03.18 | ₩120,042 | ₩121,115 | ₩117,816 | ₩117,936 | -1.75% | 56.4만 |
|---|
| 2026.03.17 | ₩120,645 | ₩121,826 | ₩117,534 | ₩120,779 | +0.11% | 42.4만 |
|---|
| 2026.03.16 | ₩121,423 | ₩123,381 | ₩119,908 | ₩119,948 | -1.21% | 58.9만 |
|---|
| 2026.03.13 | ₩121,906 | ₩123,328 | ₩119,720 | ₩122,349 | +0.36% | 51.3만 |
|---|
| 2026.03.12 | ₩122,885 | ₩126,050 | ₩121,007 | ₩121,048 | -1.50% | 88.1만 |
|---|
| 2026.03.11 | ₩119,908 | ₩124,092 | ₩118,459 | ₩123,971 | +3.39% | 88.8만 |
|---|
| 2026.03.10 | ₩120,458 | ₩122,577 | ₩119,157 | ₩120,887 | +0.36% | 53.9만 |
|---|
| 2026.03.09 | ₩121,061 | ₩121,155 | ₩116,837 | ₩120,900 | -0.13% | 55.3만 |
|---|
| 2026.03.06 | ₩122,496 | ₩123,247 | ₩120,270 | ₩122,590 | +0.08% | 60.8만 |
|---|
| 2026.03.05 | ₩125,272 | ₩127,646 | ₩123,421 | ₩124,159 | -0.89% | 101.8만 |
|---|
| 2026.03.04 | ₩124,977 | ₩125,098 | ₩122,684 | ₩122,764 | -1.77% | 65.8만 |
|---|
| 2026.03.03 | ₩123,167 | ₩124,749 | ₩120,820 | ₩124,588 | +1.15% | 61.9만 |
|---|
| 2026.03.02 | ₩125,245 | ₩127,244 | ₩123,153 | ₩126,171 | +0.74% | 66.4만 |
|---|
| 2026.02.27 | ₩125,138 | ₩125,996 | ₩123,462 | ₩125,849 | +0.57% | 68.7만 |
|---|
| 2026.02.26 | ₩125,902 | ₩126,171 | ₩123,408 | ₩125,138 | -0.61% | 44만 |
|---|
| 2026.02.25 | ₩125,661 | ₩126,399 | ₩123,328 | ₩124,816 | -0.67% | 35.2만 |
|---|
| 2026.02.24 | ₩123,609 | ₩126,493 | ₩123,354 | ₩125,634 | +1.64% | 30.6만 |
|---|
| 2026.02.23 | ₩125,205 | ₩126,157 | ₩122,161 | ₩123,153 | -1.64% | 35.1만 |
|---|
| 2026.02.20 | ₩125,715 | ₩126,452 | ₩122,925 | ₩125,876 | +0.13% | 68.1만 |
|---|
| 2026.02.19 | ₩124,883 | ₩125,970 | ₩124,307 | ₩125,889 | +0.81% | 35만 |
|---|
| 2026.02.18 | ₩125,312 | ₩126,318 | ₩124,414 | ₩125,500 | +0.15% | 28.3만 |
|---|
| 2026.02.17 | ₩124,883 | ₩126,265 | ₩124,347 | ₩125,353 | +0.38% | 53.2만 |
|---|
| 2026.02.13 | ₩123,784 | ₩126,265 | ₩122,992 | ₩126,117 | +1.89% | 44만 |
|---|
| 2026.02.12 | ₩128,236 | ₩130,073 | ₩123,314 | ₩123,435 | -3.74% | 89.1만 |
|---|
| 2026.02.11 | ₩127,606 | ₩129,832 | ₩125,996 | ₩127,404 | -0.16% | 47.2만 |
|---|
| 2026.02.10 | ₩126,412 | ₩127,659 | ₩125,581 | ₩126,586 | +0.14% | 56만 |
|---|
| 2026.02.09 | ₩127,941 | ₩128,142 | ₩124,535 | ₩126,305 | -1.28% | 54만 |
|---|
| 2026.02.06 | ₩125,393 | ₩129,430 | ₩125,393 | ₩128,156 | +2.20% | 90.8만 |
|---|
| 2026.02.05 | ₩125,232 | ₩128,062 | ₩124,521 | ₩127,337 | +1.68% | 109.3만 |
|---|
| 2026.02.04 | ₩124,280 | ₩128,209 | ₩123,730 | ₩126,023 | +1.40% | 159.3만 |
|---|
| 2026.02.03 | ₩117,614 | ₩122,335 | ₩117,614 | ₩122,281 | +3.97% | 104.1만 |
|---|
| 2026.02.02 | ₩113,108 | ₩118,634 | ₩113,055 | ₩118,500 | +4.77% | 75.6만 |
|---|
| 2026.01.30 | ₩112,183 | ₩113,444 | ₩111,097 | ₩113,108 | +0.82% | 82만 |
|---|
| 2026.01.29 | ₩113,001 | ₩113,457 | ₩111,419 | ₩112,988 | -0.01% | 69.4만 |
|---|
| 2026.01.28 | ₩112,022 | ₩112,800 | ₩111,566 | ₩111,955 | -0.06% | 40.5만 |
|---|
| 2026.01.27 | ₩112,518 | ₩112,719 | ₩110,373 | ₩112,103 | -0.37% | 63.1만 |
|---|
| 2026.01.26 | ₩115,375 | ₩115,375 | ₩112,679 | ₩112,961 | -2.09% | 63.7만 |
|---|
| 2026.01.23 | ₩117,682 | ₩117,682 | ₩114,034 | ₩115,026 | -2.26% | 44.7만 |
|---|
| 2026.01.22 | ₩117,413 | ₩118,030 | ₩116,676 | ₩117,749 | +0.29% | 49.6만 |
|---|
| 2026.01.21 | ₩115,563 | ₩117,950 | ₩115,281 | ₩117,172 | +1.39% | 52.3만 |
|---|
| 2026.01.20 | ₩111,982 | ₩115,174 | ₩111,432 | ₩114,758 | +2.48% | 66.1만 |
|---|
| 2026.01.16 | ₩114,503 | ₩115,080 | ₩112,974 | ₩113,672 | -0.73% | 94.2만 |
|---|
| 2026.01.15 | ₩114,007 | ₩117,440 | ₩113,685 | ₩115,509 | +1.32% | 86.6만 |
|---|
| 2026.01.14 | ₩111,955 | ₩113,993 | ₩111,298 | ₩113,551 | +1.43% | 68만 |
|---|
| 2026.01.13 | ₩112,585 | ₩113,645 | ₩112,183 | ₩112,894 | +0.27% | 75.2만 |
|---|
| 2026.01.12 | ₩113,135 | ₩113,511 | ₩111,821 | ₩112,129 | -0.89% | 91.4만 |
|---|
| 2026.01.09 | ₩112,934 | ₩114,476 | ₩111,955 | ₩113,229 | +0.26% | 67.2만 |
|---|
| 2026.01.08 | ₩108,388 | ₩113,216 | ₩107,851 | ₩112,545 | +3.84% | 142.5만 |
|---|
| 2026.01.07 | ₩110,453 | ₩113,792 | ₩105,679 | ₩108,736 | -1.55% | 262.6만 |
|---|
| 2026.01.06 | ₩114,315 | ₩115,898 | ₩112,451 | ₩113,913 | -0.35% | 139만 |
|---|
| 2026.01.05 | ₩114,771 | ₩118,741 | ₩114,771 | ₩115,630 | +0.75% | 93.2만 |
|---|
| 2026.01.02 | ₩111,526 | ₩115,764 | ₩111,526 | ₩115,120 | +3.22% | 71.5만 |
|---|
| 2025.12.31 | ₩115,469 | ₩115,469 | ₩112,733 | ₩112,787 | -2.32% | 45만 |
|---|
| 2025.12.30 | ₩116,059 | ₩116,676 | ₩115,402 | ₩115,589 | -0.40% | 40.8만 |
|---|
| 2025.12.29 | ₩117,346 | ₩117,802 | ₩115,831 | ₩116,260 | -0.93% | 30.9만 |
|---|
| 2025.12.26 | ₩116,837 | ₩117,427 | ₩116,421 | ₩117,239 | +0.34% | 26.8만 |
|---|
| 2025.12.24 | ₩116,676 | ₩117,105 | ₩116,086 | ₩116,716 | +0.03% | 19만 |
|---|
| 2025.12.23 | ₩117,132 | ₩117,427 | ₩116,461 | ₩116,676 | -0.39% | 37.5만 |
|---|
| 2025.12.22 | ₩115,589 | ₩116,998 | ₩115,589 | ₩116,890 | +1.13% | 37.6만 |
|---|
| 2025.12.19 | ₩115,214 | ₩116,542 | ₩115,214 | ₩115,844 | +0.55% | 103.6만 |
|---|
| 2025.12.18 | ₩115,978 | ₩116,059 | ₩114,490 | ₩115,670 | -0.27% | 65만 |
|---|
| 2025.12.17 | ₩114,329 | ₩116,662 | ₩114,141 | ₩115,469 | +1.00% | 44.3만 |
|---|
| 2025.12.16 | ₩115,522 | ₩115,791 | ₩113,980 | ₩115,013 | -0.44% | 57.2만 |
|---|
| 2025.12.15 | ₩116,689 | ₩116,944 | ₩114,181 | ₩114,986 | -1.46% | 53.7만 |
|---|
| 2025.12.12 | ₩118,205 | ₩118,875 | ₩114,838 | ₩116,327 | -1.59% | 61.9만 |
|---|
| 2025.12.11 | ₩113,900 | ₩116,179 | ₩112,921 | ₩116,139 | +1.97% | 72.5만 |
|---|
| 2025.12.10 | ₩108,870 | ₩113,672 | ₩108,870 | ₩113,041 | +3.83% | 82.9만 |
|---|
| 2025.12.09 | ₩109,394 | ₩111,620 | ₩108,683 | ₩108,817 | -0.53% | 56.7만 |
|---|
| 2025.12.08 | ₩110,668 | ₩111,432 | ₩109,635 | ₩109,876 | -0.71% | 52.2만 |
|---|
| 2025.12.05 | ₩110,212 | ₩111,593 | ₩109,474 | ₩111,217 | +0.91% | 49.1만 |
|---|
| 2025.12.04 | ₩111,030 | ₩111,875 | ₩109,823 | ₩110,560 | -0.42% | 78만 |
|---|
| 2025.12.03 | ₩115,563 | ₩115,670 | ₩109,622 | ₩111,070 | -3.89% | 115.3만 |
|---|
| 2025.12.02 | ₩116,072 | ₩116,072 | ₩114,302 | ₩115,093 | -0.84% | 54.2만 |
|---|
| 2025.12.01 | ₩118,191 | ₩118,191 | ₩113,658 | ₩115,549 | -2.24% | 94.5만 |
|---|
| 2025.11.28 | ₩120,377 | ₩120,377 | ₩118,848 | ₩119,304 | -0.89% | 14.4만 |
|---|
| 2025.11.26 | ₩117,829 | ₩120,592 | ₩117,829 | ₩119,814 | +1.68% | 36.6만 |
|---|
| 2025.11.25 | ₩117,373 | ₩118,821 | ₩116,716 | ₩118,567 | +1.02% | 39.1만 |
|---|
| 2025.11.24 | ₩117,534 | ₩118,017 | ₩116,153 | ₩116,662 | -0.74% | 72.6만 |
|---|
| 2025.11.21 | ₩113,162 | ₩118,486 | ₩112,089 | ₩118,151 | +4.41% | 101.7만 |
|---|
| 2025.11.20 | ₩114,530 | ₩115,026 | ₩111,298 | ₩111,995 | -2.21% | 47.1만 |
|---|
| 2025.11.19 | ₩115,040 | ₩115,040 | ₩112,827 | ₩113,672 | -1.19% | 56.9만 |
|---|
| 2025.11.18 | ₩114,637 | ₩116,434 | ₩113,551 | ₩114,128 | -0.44% | 110.5만 |
|---|
| 2025.11.17 | ₩118,205 | ₩118,982 | ₩113,658 | ₩115,013 | -2.70% | 80.7만 |
|---|
| 2025.11.14 | ₩119,412 | ₩119,894 | ₩115,911 | ₩116,193 | -2.70% | 81만 |
|---|
| 2025.11.13 | ₩119,760 | ₩121,839 | ₩119,760 | ₩120,243 | +0.40% | 84.3만 |
|---|
| 2025.11.12 | ₩118,593 | ₩120,699 | ₩118,593 | ₩119,948 | +1.14% | 71.5만 |
|---|
| 2025.11.11 | ₩118,687 | ₩120,699 | ₩118,433 | ₩119,720 | +0.87% | 57만 |
|---|
| 2025.11.10 | ₩118,205 | ₩120,176 | ₩117,454 | ₩118,473 | +0.23% | 57.2만 |
|---|
| 2025.11.07 | ₩114,731 | ₩118,137 | ₩114,543 | ₩118,057 | +2.90% | 62.6만 |
|---|
| 2025.11.06 | ₩116,327 | ₩116,984 | ₩114,557 | ₩114,785 | -1.33% | 43.7만 |
|---|
| 2025.11.05 | ₩116,072 | ₩117,440 | ₩115,174 | ₩116,247 | +0.15% | 39.8만 |
|---|
| 2025.11.04 | ₩114,114 | ₩116,676 | ₩114,114 | ₩115,898 | +1.56% | 70.7만 |
|---|
| 2025.11.03 | ₩112,840 | ₩113,766 | ₩111,539 | ₩113,712 | +0.77% | 46.7만 |
|---|
| 2025.10.31 | ₩113,779 | ₩114,463 | ₩113,028 | ₩113,873 | +0.08% | 57.3만 |
|---|
| 2025.10.30 | ₩112,223 | ₩114,825 | ₩112,223 | ₩114,101 | +1.67% | 55.2만 |
|---|
| 2025.10.29 | ₩112,424 | ₩114,114 | ₩111,445 | ₩112,934 | +0.45% | 74.8만 |
|---|
| 2025.10.28 | ₩114,664 | ₩115,080 | ₩112,719 | ₩113,068 | -1.39% | 83.6만 |
|---|
| 2025.10.27 | ₩118,030 | ₩118,365 | ₩114,731 | ₩115,053 | -2.52% | 87.4만 |
|---|
| 2025.10.24 | ₩122,523 | ₩122,536 | ₩117,078 | ₩118,017 | -3.68% | 79만 |
|---|
| 2025.10.23 | ₩120,739 | ₩123,100 | ₩117,199 | ₩120,337 | -0.33% | 158.5만 |
|---|
| 2025.10.22 | ₩118,178 | ₩119,036 | ₩116,475 | ₩116,729 | -1.23% | 122만 |
|---|
| 2025.10.21 | ₩116,166 | ₩119,237 | ₩116,166 | ₩118,057 | +1.63% | 42.9만 |
|---|
| 2025.10.20 | ₩115,952 | ₩117,494 | ₩115,952 | ₩116,582 | +0.54% | 55.3만 |
|---|
| 2025.10.17 | ₩114,852 | ₩115,952 | ₩114,047 | ₩115,200 | +0.30% | 41.4만 |
|---|
| 2025.10.16 | ₩114,865 | ₩115,200 | ₩113,833 | ₩114,570 | -0.26% | 46.7만 |
|---|
| 2025.10.15 | ₩117,038 | ₩117,038 | ₩112,921 | ₩114,369 | -2.28% | 93.9만 |
|---|
| 2025.10.14 | ₩113,658 | ₩117,427 | ₩113,269 | ₩116,635 | +2.62% | 67.8만 |
|---|
| 2025.10.13 | ₩115,321 | ₩116,367 | ₩114,329 | ₩115,093 | -0.20% | 66.8만 |
|---|
| 2025.10.10 | ₩119,505 | ₩119,948 | ₩114,557 | ₩114,905 | -3.85% | 44.9만 |
|---|