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 | ₩173,960 | ₩175,650 | ₩172,391 | ₩173,705 | -0.15% | 53.5만 |
| 2026.10.08 | ₩173,839 | ₩174,322 | ₩171,023 | ₩172,914 | -0.53% | 89.7만 |
| 2026.10.07 | ₩173,383 | ₩176,374 | ₩171,868 | ₩174,872 | +0.86% | 136.6만 |
| 2026.10.06 | ₩175,073 | ₩177,300 | ₩174,711 | ₩174,792 | -0.16% | 90.9만 |
| 2026.10.05 | ₩174,577 | ₩176,133 | ₩172,605 | ₩174,577 | 0.00% | 60만 |
| 2026.10.02 | ₩173,719 | ₩177,488 | ₩173,719 | ₩174,523 | +0.46% | 82만 |
| 2026.10.01 | ₩167,670 | ₩173,571 | ₩165,671 | ₩172,351 | +2.79% | 124.9만 |
| 2026.09.30 | ₩167,656 | ₩167,898 | ₩165,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,939 |
| -1.02% |
| 54.6만 |
| 2026.09.29 | ₩163,874 | ₩167,562 | ₩163,150 | ₩167,053 | +1.94% | 81.8만 |
|---|
| 2026.09.28 | ₩160,065 | ₩164,276 | ₩160,065 | ₩163,820 | +2.35% | 52만 |
|---|
| 2026.09.25 | ₩161,929 | ₩163,633 | ₩161,393 | ₩162,586 | +0.41% | 57.8만 |
|---|
| 2026.09.24 | ₩164,571 | ₩166,315 | ₩160,521 | ₩161,929 | -1.61% | 86.2만 |
|---|
| 2026.09.23 | ₩163,109 | ₩167,227 | ₩161,272 | ₩166,449 | +2.05% | 78.9만 |
|---|
| 2026.09.22 | ₩162,868 | ₩166,409 | ₩162,305 | ₩162,788 | -0.05% | 82.7만 |
|---|
| 2026.09.21 | ₩164,263 | ₩165,108 | ₩161,446 | ₩163,136 | -0.69% | 72.5만 |
|---|
| 2026.09.18 | ₩163,284 | ₩164,156 | ₩160,105 | ₩163,914 | +0.39% | 186.9만 |
|---|
| 2026.09.17 | ₩164,048 | ₩164,960 | ₩162,586 | ₩163,311 | -0.45% | 54.6만 |
|---|
| 2026.09.16 | ₩161,165 | ₩162,211 | ₩159,703 | ₩161,594 | +0.27% | 84.5만 |
|---|
| 2026.09.15 | ₩160,601 | ₩162,063 | ₩158,643 | ₩160,789 | +0.12% | 74.3만 |
|---|
| 2026.09.14 | ₩160,427 | ₩161,634 | ₩158,817 | ₩159,984 | -0.28% | 58.7만 |
|---|
| 2026.09.11 | ₩163,083 | ₩165,041 | ₩160,789 | ₩161,634 | -0.89% | 61.1만 |
|---|
| 2026.09.10 | ₩157,262 | ₩160,950 | ₩157,262 | ₩160,521 | +2.07% | 74.2만 |
|---|
| 2026.09.09 | ₩160,896 | ₩162,734 | ₩158,978 | ₩160,185 | -0.44% | 59.8만 |
|---|
| 2026.09.08 | ₩162,573 | ₩164,115 | ₩160,883 | ₩161,460 | -0.68% | 56.5만 |
|---|
| 2026.09.04 | ₩158,536 | ₩163,217 | ₩157,087 | ₩162,841 | +2.72% | 43만 |
|---|
| 2026.09.03 | ₩155,397 | ₩158,268 | ₩155,397 | ₩158,120 | +1.75% | 64.4만 |
|---|
| 2026.09.02 | ₩158,013 | ₩160,145 | ₩155,223 | ₩156,215 | -1.14% | 52.3만 |
|---|
| 2026.09.01 | ₩158,831 | ₩160,360 | ₩156,578 | ₩157,919 | -0.57% | 56.8만 |
|---|
| 2026.08.31 | ₩160,360 | ₩161,017 | ₩158,536 | ₩159,448 | -0.57% | 61.9만 |
|---|
| 2026.08.28 | ₩164,384 | ₩164,585 | ₩159,381 | ₩159,877 | -2.74% | 42.6만 |
|---|
| 2026.08.27 | ₩163,230 | ₩164,706 | ₩161,889 | ₩163,646 | +0.25% | 56.4만 |
|---|
| 2026.08.26 | ₩160,078 | ₩164,424 | ₩158,482 | ₩164,303 | +2.64% | 49.3만 |
|---|
| 2026.08.25 | ₩161,513 | ₩161,513 | ₩158,133 | ₩158,710 | -1.74% | 32.1만 |
|---|
| 2026.08.24 | ₩161,299 | ₩162,318 | ₩158,817 | ₩159,957 | -0.83% | 54.4만 |
|---|
| 2026.08.21 | ₩158,952 | ₩160,789 | ₩158,294 | ₩160,695 | +1.10% | 62.8만 |
|---|
| 2026.08.20 | ₩160,279 | ₩160,346 | ₩157,074 | ₩157,865 | -1.51% | 62.7만 |
|---|
| 2026.08.19 | ₩165,269 | ₩166,275 | ₩160,400 | ₩161,393 | -2.35% | 50.2만 |
|---|
| 2026.08.18 | ₩167,267 | ₩167,267 | ₩164,075 | ₩164,424 | -1.70% | 45.9만 |
|---|
| 2026.08.17 | ₩165,846 | ₩168,622 | ₩164,960 | ₩167,120 | +0.77% | 66.5만 |
|---|
| 2026.08.14 | ₩162,962 | ₩166,315 | ₩162,171 | ₩166,074 | +1.91% | 67.2만 |
|---|
| 2026.08.13 | ₩161,071 | ₩162,881 | ₩160,212 | ₩162,680 | +1.00% | 82.2만 |
|---|
| 2026.08.12 | ₩161,728 | ₩162,278 | ₩157,892 | ₩160,199 | -0.95% | 73.5만 |
|---|
| 2026.08.11 | ₩164,880 | ₩166,999 | ₩160,883 | ₩161,030 | -2.33% | 66.3만 |
|---|
| 2026.08.10 | ₩165,001 | ₩165,269 | ₩163,029 | ₩164,880 | -0.07% | 59.6만 |
|---|
| 2026.08.07 | ₩165,819 | ₩167,133 | ₩164,545 | ₩164,866 | -0.57% | 82.6만 |
|---|
| 2026.08.06 | ₩169,440 | ₩170,245 | ₩165,618 | ₩166,194 | -1.92% | 48.6만 |
|---|
| 2026.08.05 | ₩172,015 | ₩174,979 | ₩168,367 | ₩168,421 | -2.09% | 52.8만 |
|---|
| 2026.08.04 | ₩168,421 | ₩170,808 | ₩163,485 | ₩169,990 | +0.93% | 59.8만 |
|---|
| 2026.08.03 | ₩165,282 | ₩168,756 | ₩165,282 | ₩167,536 | +1.36% | 66.2만 |
|---|
| 2026.07.31 | ₩165,188 | ₩166,436 | ₩162,814 | ₩165,510 | +0.19% | 48.3만 |
|---|
| 2026.07.30 | ₩163,861 | ₩163,968 | ₩160,413 | ₩162,908 | -0.58% | 57.1만 |
|---|
| 2026.07.29 | ₩166,275 | ₩167,227 | ₩161,232 | ₩162,251 | -2.42% | 87.5만 |
|---|
| 2026.07.28 | ₩171,130 | ₩171,452 | ₩166,825 | ₩167,361 | -2.20% | 66.3만 |
|---|
| 2026.07.27 | ₩171,532 | ₩171,532 | ₩162,157 | ₩169,802 | -1.01% | 71.4만 |
|---|
| 2026.07.24 | ₩168,488 | ₩170,486 | ₩167,884 | ₩168,515 | +0.02% | 39.4만 |
|---|
| 2026.07.23 | ₩170,674 | ₩172,740 | ₩166,503 | ₩168,769 | -1.12% | 55.1만 |
|---|
| 2026.07.22 | ₩169,802 | ₩171,076 | ₩169,239 | ₩170,714 | +0.54% | 49.3만 |
|---|
| 2026.07.21 | ₩167,884 | ₩170,057 | ₩164,343 | ₩169,574 | +1.01% | 73.7만 |
|---|
| 2026.07.20 | ₩168,407 | ₩168,957 | ₩165,899 | ₩166,543 | -1.11% | 45.9만 |
|---|
| 2026.07.17 | ₩167,308 | ₩168,837 | ₩166,114 | ₩167,348 | +0.02% | 96.9만 |
|---|
| 2026.07.16 | ₩165,993 | ₩169,400 | ₩165,993 | ₩168,501 | +1.51% | 94.3만 |
|---|
| 2026.07.15 | ₩165,497 | ₩170,218 | ₩164,571 | ₩165,913 | +0.25% | 81.2만 |
|---|
| 2026.07.14 | ₩167,240 | ₩168,126 | ₩162,667 | ₩166,463 | -0.47% | 82.1만 |
|---|
| 2026.07.13 | ₩169,749 | ₩170,325 | ₩165,752 | ₩166,302 | -2.03% | 95만 |
|---|
| 2026.07.10 | ₩161,835 | ₩165,832 | ₩160,642 | ₩165,001 | +1.96% | 61만 |
|---|
| 2026.07.09 | ₩160,829 | ₩162,747 | ₩159,743 | ₩161,835 | +0.63% | 84.8만 |
|---|
| 2026.07.08 | ₩157,664 | ₩159,649 | ₩157,342 | ₩159,595 | +1.23% | 72.9만 |
|---|
| 2026.07.07 | ₩162,224 | ₩163,445 | ₩160,092 | ₩161,044 | -0.73% | 81만 |
|---|
| 2026.07.06 | ₩164,048 | ₩164,571 | ₩160,051 | ₩162,479 | -0.96% | 106.7만 |
|---|
| 2026.07.02 | ₩168,126 | ₩170,258 | ₩163,847 | ₩164,679 | -2.05% | 154.5만 |
|---|
| 2026.07.01 | ₩160,494 | ₩171,023 | ₩156,953 | ₩165,430 | +3.08% | 237.6만 |
|---|
| 2026.06.30 | ₩157,892 | ₩163,150 | ₩156,256 | ₩159,542 | +1.04% | 108.1만 |
|---|
| 2026.06.29 | ₩157,382 | ₩157,449 | ₩155,116 | ₩156,484 | -0.57% | 69.3만 |
|---|
| 2026.06.26 | ₩159,582 | ₩159,595 | ₩156,631 | ₩158,509 | -0.67% | 96만 |
|---|
| 2026.06.25 | ₩157,570 | ₩161,218 | ₩156,671 | ₩160,105 | +1.61% | 93.7만 |
|---|
| 2026.06.24 | ₩156,323 | ₩158,616 | ₩155,317 | ₩156,323 | 0.00% | 59.9만 |
|---|
| 2026.06.23 | ₩155,598 | ₩156,497 | ₩153,828 | ₩155,934 | +0.22% | 63.7만 |
|---|
| 2026.06.22 | ₩158,549 | ₩159,501 | ₩156,712 | ₩157,476 | -0.68% | 69.5만 |
|---|
| 2026.06.18 | ₩156,054 | ₩159,582 | ₩156,054 | ₩158,952 | +1.86% | 101.5만 |
|---|
| 2026.06.17 | ₩157,127 | ₩158,630 | ₩153,372 | ₩154,485 | -1.68% | 86.2만 |
|---|
| 2026.06.16 | ₩155,987 | ₩158,670 | ₩154,378 | ₩157,302 | +0.84% | 83.3만 |
|---|
| 2026.06.15 | ₩157,852 | ₩158,133 | ₩152,970 | ₩153,198 | -2.95% | 68.5만 |
|---|
| 2026.06.12 | ₩155,880 | ₩156,631 | ₩153,882 | ₩156,510 | +0.40% | 61만 |
|---|
| 2026.06.11 | ₩155,773 | ₩156,296 | ₩153,667 | ₩155,008 | -0.49% | 66.7만 |
|---|
| 2026.06.10 | ₩157,127 | ₩158,938 | ₩154,311 | ₩154,458 | -1.70% | 75.4만 |
|---|
| 2026.06.09 | ₩156,645 | ₩159,783 | ₩155,196 | ₩156,712 | +0.04% | 82.6만 |
|---|
| 2026.06.08 | ₩154,338 | ₩157,275 | ₩153,935 | ₩155,035 | +0.45% | 84.4만 |
|---|
| 2026.06.05 | ₩156,350 | ₩157,530 | ₩154,230 | ₩154,928 | -0.91% | 55.3만 |
|---|
| 2026.06.04 | ₩157,892 | ₩158,965 | ₩156,591 | ₩156,899 | -0.63% | 62.3만 |
|---|
| 2026.06.03 | ₩153,546 | ₩157,288 | ₩152,272 | ₩157,208 | +2.38% | 60.8만 |
|---|
| 2026.06.02 | ₩151,145 | ₩155,545 | ₩150,716 | ₩154,472 | +2.20% | 92.3만 |
|---|
| 2026.06.01 | ₩146,035 | ₩150,810 | ₩144,171 | ₩150,059 | +2.76% | 89.3만 |
|---|
| 2026.05.29 | ₩146,558 | ₩149,187 | ₩145,687 | ₩146,827 | +0.18% | 103.3만 |
|---|
| 2026.05.28 | ₩144,479 | ₩148,208 | ₩142,226 | ₩147,242 | +1.91% | 83.7만 |
|---|
| 2026.05.27 | ₩146,491 | ₩147,095 | ₩143,795 | ₩144,171 | -1.58% | 46.6만 |
|---|
| 2026.05.26 | ₩143,527 | ₩146,317 | ₩142,843 | ₩145,915 | +1.66% | 30.9만 |
|---|
| 2026.05.22 | ₩142,816 | ₩144,037 | ₩140,845 | ₩142,843 | +0.02% | 96만 |
|---|
| 2026.05.21 | ₩141,113 | ₩142,991 | ₩139,383 | ₩142,146 | +0.73% | 50.8만 |
|---|
| 2026.05.20 | ₩139,785 | ₩142,588 | ₩138,109 | ₩142,401 | +1.87% | 52.3만 |
|---|
| 2026.05.19 | ₩139,530 | ₩139,651 | ₩136,137 | ₩139,289 | -0.17% | 63.3만 |
|---|
| 2026.05.18 | ₩141,368 | ₩142,816 | ₩140,000 | ₩140,375 | -0.70% | 64만 |
|---|
| 2026.05.15 | ₩142,360 | ₩143,500 | ₩138,484 | ₩140,375 | -1.39% | 89.4만 |
|---|
| 2026.05.14 | ₩144,640 | ₩145,888 | ₩142,789 | ₩143,272 | -0.95% | 92.8만 |
|---|
| 2026.05.13 | ₩143,648 | ₩144,520 | ₩140,348 | ₩143,192 | -0.32% | 102.8만 |
|---|
| 2026.05.12 | ₩144,453 | ₩144,587 | ₩141,636 | ₩143,406 | -0.72% | 82.2만 |
|---|
| 2026.05.11 | ₩140,523 | ₩144,842 | ₩140,080 | ₩143,943 | +2.43% | 84.3만 |
|---|
| 2026.05.08 | ₩140,483 | ₩142,749 | ₩138,739 | ₩139,866 | -0.44% | 60.5만 |
|---|
| 2026.05.07 | ₩142,454 | ₩142,897 | ₩139,222 | ₩139,906 | -1.79% | 63.8만 |
|---|
| 2026.05.06 | ₩139,490 | ₩142,240 | ₩139,061 | ₩140,845 | +0.97% | 51.4만 |
|---|
| 2026.05.05 | ₩136,620 | ₩138,444 | ₩134,970 | ₩138,162 | +1.13% | 49.1만 |
|---|
| 2026.05.04 | ₩136,888 | ₩137,357 | ₩135,520 | ₩135,734 | -0.84% | 36.6만 |
|---|
| 2026.05.01 | ₩137,518 | ₩137,961 | ₩135,533 | ₩137,652 | +0.10% | 63.8만 |
|---|
| 2026.04.30 | ₩135,600 | ₩138,699 | ₩134,125 | ₩137,170 | +1.16% | 74.1만 |
|---|
| 2026.04.29 | ₩138,229 | ₩138,766 | ₩134,433 | ₩135,131 | -2.24% | 79만 |
|---|
| 2026.04.28 | ₩139,249 | ₩140,952 | ₩137,156 | ₩138,001 | -0.90% | 77.3만 |
|---|
| 2026.04.27 | ₩135,185 | ₩140,161 | ₩135,037 | ₩139,718 | +3.35% | 144.6만 |
|---|
| 2026.04.24 | ₩131,094 | ₩131,711 | ₩130,101 | ₩131,214 | +0.09% | 55.2만 |
|---|
| 2026.04.23 | ₩128,371 | ₩132,623 | ₩128,371 | ₩131,523 | +2.46% | 60.3만 |
|---|
| 2026.04.22 | ₩130,772 | ₩131,322 | ₩128,331 | ₩129,659 | -0.85% | 48.6만 |
|---|
| 2026.04.21 | ₩130,544 | ₩131,671 | ₩129,498 | ₩130,262 | -0.22% | 45.6만 |
|---|
| 2026.04.20 | ₩130,530 | ₩131,241 | ₩129,310 | ₩130,276 | -0.20% | 45.3만 |
|---|
| 2026.04.17 | ₩126,855 | ₩131,617 | ₩126,855 | ₩130,799 | +3.11% | 69.8만 |
|---|
| 2026.04.16 | ₩126,614 | ₩128,063 | ₩125,943 | ₩126,306 | -0.24% | 34.5만 |
|---|
| 2026.04.15 | ₩127,446 | ₩128,827 | ₩125,581 | ₩127,030 | -0.33% | 38.6만 |
|---|
| 2026.04.14 | ₩127,620 | ₩129,001 | ₩127,043 | ₩128,465 | +0.66% | 40.1만 |
|---|
| 2026.04.13 | ₩127,700 | ₩127,995 | ₩125,407 | ₩127,915 | +0.17% | 55.5만 |
|---|
| 2026.04.10 | ₩129,243 | ₩129,967 | ₩127,231 | ₩128,063 | -0.91% | 45.7만 |
|---|
| 2026.04.09 | ₩127,794 | ₩129,900 | ₩126,534 | ₩128,934 | +0.89% | 61.9만 |
|---|
| 2026.04.08 | ₩122,885 | ₩128,358 | ₩122,228 | ₩128,197 | +4.32% | 79.2만 |
|---|
| 2026.04.07 | ₩121,316 | ₩124,414 | ₩119,747 | ₩121,665 | +0.29% | 58.2만 |
|---|
| 2026.04.06 | ₩120,417 | ₩122,523 | ₩119,626 | ₩121,638 | +1.01% | 48.6만 |
|---|
| 2026.04.02 | ₩123,489 | ₩126,480 | ₩120,806 | ₩121,142 | -1.90% | 101.6만 |
|---|
| 2026.04.01 | ₩118,808 | ₩124,240 | ₩117,333 | ₩122,791 | +3.35% | 105만 |
|---|
| 2026.03.31 | ₩119,291 | ₩125,246 | ₩119,291 | ₩123,757 | +3.74% | 83.9만 |
|---|
| 2026.03.30 | ₩122,054 | ₩122,523 | ₩120,028 | ₩120,672 | -1.13% | 43만 |
|---|
| 2026.03.27 | ₩120,766 | ₩122,027 | ₩117,480 | ₩121,115 | +0.29% | 46.8만 |
|---|
| 2026.03.26 | ₩122,644 | ₩124,656 | ₩119,639 | ₩120,015 | -2.14% | 52.7만 |
|---|
| 2026.03.25 | ₩122,483 | ₩123,355 | ₩119,639 | ₩123,261 | +0.64% | 66.1만 |
|---|
| 2026.03.24 | ₩117,105 | ₩121,705 | ₩115,602 | ₩121,410 | +3.68% | 78.3만 |
|---|
| 2026.03.23 | ₩117,493 | ₩120,417 | ₩114,731 | ₩116,836 | -0.56% | 74만 |
|---|
| 2026.03.20 | ₩115,669 | ₩116,917 | ₩114,207 | ₩114,972 | -0.60% | 184.7만 |
|---|
| 2026.03.19 | ₩117,252 | ₩117,440 | ₩115,334 | ₩116,528 | -0.62% | 44.3만 |
|---|
| 2026.03.18 | ₩120,055 | ₩121,128 | ₩117,829 | ₩117,950 | -1.75% | 56.4만 |
|---|
| 2026.03.17 | ₩120,659 | ₩121,839 | ₩117,547 | ₩120,793 | +0.11% | 42.4만 |
|---|
| 2026.03.16 | ₩121,437 | ₩123,395 | ₩119,921 | ₩119,961 | -1.21% | 58.9만 |
|---|
| 2026.03.13 | ₩121,920 | ₩123,341 | ₩119,733 | ₩122,362 | +0.36% | 51.3만 |
|---|
| 2026.03.12 | ₩122,899 | ₩126,064 | ₩121,021 | ₩121,061 | -1.50% | 88.1만 |
|---|
| 2026.03.11 | ₩119,921 | ₩124,106 | ₩118,473 | ₩123,985 | +3.39% | 88.8만 |
|---|
| 2026.03.10 | ₩120,471 | ₩122,590 | ₩119,170 | ₩120,900 | +0.36% | 53.9만 |
|---|
| 2026.03.09 | ₩121,075 | ₩121,169 | ₩116,850 | ₩120,914 | -0.13% | 55.3만 |
|---|
| 2026.03.06 | ₩122,510 | ₩123,261 | ₩120,283 | ₩122,604 | +0.08% | 60.8만 |
|---|
| 2026.03.05 | ₩125,286 | ₩127,660 | ₩123,435 | ₩124,173 | -0.89% | 101.8만 |
|---|
| 2026.03.04 | ₩124,991 | ₩125,112 | ₩122,698 | ₩122,778 | -1.77% | 65.8만 |
|---|
| 2026.03.03 | ₩123,180 | ₩124,763 | ₩120,833 | ₩124,602 | +1.15% | 61.9만 |
|---|
| 2026.03.02 | ₩125,259 | ₩127,258 | ₩123,167 | ₩126,185 | +0.74% | 66.4만 |
|---|
| 2026.02.27 | ₩125,152 | ₩126,010 | ₩123,475 | ₩125,863 | +0.57% | 68.7만 |
|---|
| 2026.02.26 | ₩125,917 | ₩126,185 | ₩123,422 | ₩125,152 | -0.61% | 44만 |
|---|
| 2026.02.25 | ₩125,675 | ₩126,413 | ₩123,341 | ₩124,830 | -0.67% | 35.2만 |
|---|
| 2026.02.24 | ₩123,623 | ₩126,507 | ₩123,368 | ₩125,648 | +1.64% | 30.6만 |
|---|
| 2026.02.23 | ₩125,219 | ₩126,171 | ₩122,174 | ₩123,167 | -1.64% | 35.1만 |
|---|
| 2026.02.20 | ₩125,729 | ₩126,466 | ₩122,939 | ₩125,890 | +0.13% | 68.1만 |
|---|
| 2026.02.19 | ₩124,897 | ₩125,984 | ₩124,320 | ₩125,903 | +0.81% | 35만 |
|---|
| 2026.02.18 | ₩125,326 | ₩126,332 | ₩124,428 | ₩125,514 | +0.15% | 28.3만 |
|---|
| 2026.02.17 | ₩124,897 | ₩126,279 | ₩124,361 | ₩125,367 | +0.38% | 53.2만 |
|---|
| 2026.02.13 | ₩123,797 | ₩126,279 | ₩123,006 | ₩126,131 | +1.89% | 44만 |
|---|
| 2026.02.12 | ₩128,250 | ₩130,088 | ₩123,328 | ₩123,449 | -3.74% | 89.1만 |
|---|
| 2026.02.11 | ₩127,620 | ₩129,846 | ₩126,010 | ₩127,419 | -0.16% | 47.2만 |
|---|
| 2026.02.10 | ₩126,426 | ₩127,674 | ₩125,595 | ₩126,601 | +0.14% | 56만 |
|---|
| 2026.02.09 | ₩127,955 | ₩128,156 | ₩124,548 | ₩126,319 | -1.28% | 54만 |
|---|
| 2026.02.06 | ₩125,407 | ₩129,444 | ₩125,407 | ₩128,170 | +2.20% | 90.8만 |
|---|
| 2026.02.05 | ₩125,246 | ₩128,076 | ₩124,535 | ₩127,352 | +1.68% | 109.3만 |
|---|
| 2026.02.04 | ₩124,294 | ₩128,223 | ₩123,744 | ₩126,037 | +1.40% | 159.3만 |
|---|
| 2026.02.03 | ₩117,628 | ₩122,349 | ₩117,628 | ₩122,295 | +3.97% | 104.1만 |
|---|
| 2026.02.02 | ₩113,121 | ₩118,647 | ₩113,067 | ₩118,513 | +4.77% | 75.6만 |
|---|
| 2026.01.30 | ₩112,196 | ₩113,456 | ₩111,109 | ₩113,121 | +0.82% | 82만 |
|---|
| 2026.01.29 | ₩113,014 | ₩113,470 | ₩111,431 | ₩113,000 | -0.01% | 69.4만 |
|---|
| 2026.01.28 | ₩112,035 | ₩112,813 | ₩111,579 | ₩111,968 | -0.06% | 40.5만 |
|---|
| 2026.01.27 | ₩112,531 | ₩112,732 | ₩110,385 | ₩112,115 | -0.37% | 63.1만 |
|---|
| 2026.01.26 | ₩115,388 | ₩115,388 | ₩112,692 | ₩112,973 | -2.09% | 63.7만 |
|---|
| 2026.01.23 | ₩117,695 | ₩117,695 | ₩114,046 | ₩115,039 | -2.26% | 44.7만 |
|---|
| 2026.01.22 | ₩117,426 | ₩118,043 | ₩116,689 | ₩117,762 | +0.29% | 49.6만 |
|---|
| 2026.01.21 | ₩115,576 | ₩117,963 | ₩115,294 | ₩117,185 | +1.39% | 52.3만 |
|---|
| 2026.01.20 | ₩111,994 | ₩115,187 | ₩111,444 | ₩114,771 | +2.48% | 66.1만 |
|---|
| 2026.01.16 | ₩114,516 | ₩115,093 | ₩112,987 | ₩113,684 | -0.73% | 94.2만 |
|---|
| 2026.01.15 | ₩114,020 | ₩117,453 | ₩113,698 | ₩115,522 | +1.32% | 86.6만 |
|---|
| 2026.01.14 | ₩111,968 | ₩114,006 | ₩111,310 | ₩113,564 | +1.43% | 68만 |
|---|
| 2026.01.13 | ₩112,598 | ₩113,658 | ₩112,196 | ₩112,906 | +0.27% | 75.2만 |
|---|
| 2026.01.12 | ₩113,148 | ₩113,523 | ₩111,833 | ₩112,142 | -0.89% | 91.4만 |
|---|
| 2026.01.09 | ₩112,947 | ₩114,489 | ₩111,968 | ₩113,242 | +0.26% | 67.2만 |
|---|
| 2026.01.08 | ₩108,400 | ₩113,228 | ₩107,863 | ₩112,558 | +3.84% | 142.5만 |
|---|
| 2026.01.07 | ₩110,465 | ₩113,805 | ₩105,691 | ₩108,749 | -1.55% | 262.6만 |
|---|
| 2026.01.06 | ₩114,328 | ₩115,911 | ₩112,464 | ₩113,926 | -0.35% | 139만 |
|---|
| 2026.01.05 | ₩114,784 | ₩118,754 | ₩114,784 | ₩115,643 | +0.75% | 93.2만 |
|---|
| 2026.01.02 | ₩111,538 | ₩115,777 | ₩111,538 | ₩115,133 | +3.22% | 71.5만 |
|---|
| 2025.12.31 | ₩115,482 | ₩115,482 | ₩112,745 | ₩112,799 | -2.32% | 45만 |
|---|
| 2025.12.30 | ₩116,072 | ₩116,689 | ₩115,415 | ₩115,602 | -0.40% | 40.8만 |
|---|
| 2025.12.29 | ₩117,359 | ₩117,815 | ₩115,844 | ₩116,273 | -0.93% | 30.9만 |
|---|
| 2025.12.26 | ₩116,850 | ₩117,440 | ₩116,434 | ₩117,252 | +0.34% | 26.8만 |
|---|
| 2025.12.24 | ₩116,689 | ₩117,118 | ₩116,099 | ₩116,729 | +0.03% | 19만 |
|---|
| 2025.12.23 | ₩117,145 | ₩117,440 | ₩116,474 | ₩116,689 | -0.39% | 37.5만 |
|---|
| 2025.12.22 | ₩115,602 | ₩117,011 | ₩115,602 | ₩116,903 | +1.13% | 37.6만 |
|---|
| 2025.12.19 | ₩115,227 | ₩116,555 | ₩115,227 | ₩115,857 | +0.55% | 103.6만 |
|---|
| 2025.12.18 | ₩115,991 | ₩116,072 | ₩114,503 | ₩115,683 | -0.27% | 65만 |
|---|
| 2025.12.17 | ₩114,342 | ₩116,675 | ₩114,154 | ₩115,482 | +1.00% | 44.3만 |
|---|
| 2025.12.16 | ₩115,535 | ₩115,804 | ₩113,993 | ₩115,026 | -0.44% | 57.2만 |
|---|
| 2025.12.15 | ₩116,702 | ₩116,957 | ₩114,194 | ₩114,999 | -1.46% | 53.7만 |
|---|
| 2025.12.12 | ₩118,218 | ₩118,888 | ₩114,851 | ₩116,340 | -1.59% | 61.9만 |
|---|
| 2025.12.11 | ₩113,912 | ₩116,192 | ₩112,933 | ₩116,152 | +1.97% | 72.5만 |
|---|
| 2025.12.10 | ₩108,883 | ₩113,684 | ₩108,883 | ₩113,054 | +3.83% | 82.9만 |
|---|
| 2025.12.09 | ₩109,406 | ₩111,632 | ₩108,695 | ₩108,829 | -0.53% | 56.7만 |
|---|
| 2025.12.08 | ₩110,680 | ₩111,444 | ₩109,647 | ₩109,889 | -0.71% | 52.2만 |
|---|
| 2025.12.05 | ₩110,224 | ₩111,605 | ₩109,486 | ₩111,230 | +0.91% | 49.1만 |
|---|
| 2025.12.04 | ₩111,042 | ₩111,887 | ₩109,835 | ₩110,573 | -0.42% | 78만 |
|---|
| 2025.12.03 | ₩115,576 | ₩115,683 | ₩109,634 | ₩111,082 | -3.89% | 115.3만 |
|---|
| 2025.12.02 | ₩116,085 | ₩116,085 | ₩114,315 | ₩115,106 | -0.84% | 54.2만 |
|---|
| 2025.12.01 | ₩118,204 | ₩118,204 | ₩113,671 | ₩115,562 | -2.24% | 94.5만 |
|---|
| 2025.11.28 | ₩120,391 | ₩120,391 | ₩118,862 | ₩119,318 | -0.89% | 14.4만 |
|---|
| 2025.11.26 | ₩117,842 | ₩120,605 | ₩117,842 | ₩119,827 | +1.68% | 36.6만 |
|---|
| 2025.11.25 | ₩117,386 | ₩118,835 | ₩116,729 | ₩118,580 | +1.02% | 39.1만 |
|---|
| 2025.11.24 | ₩117,547 | ₩118,030 | ₩116,166 | ₩116,675 | -0.74% | 72.6만 |
|---|
| 2025.11.21 | ₩113,175 | ₩118,499 | ₩112,102 | ₩118,164 | +4.41% | 101.7만 |
|---|
| 2025.11.20 | ₩114,543 | ₩115,039 | ₩111,310 | ₩112,008 | -2.21% | 47.1만 |
|---|
| 2025.11.19 | ₩115,052 | ₩115,052 | ₩112,839 | ₩113,684 | -1.19% | 56.9만 |
|---|
| 2025.11.18 | ₩114,650 | ₩116,447 | ₩113,564 | ₩114,140 | -0.44% | 110.5만 |
|---|
| 2025.11.17 | ₩118,218 | ₩118,996 | ₩113,671 | ₩115,026 | -2.70% | 80.7만 |
|---|
| 2025.11.14 | ₩119,425 | ₩119,908 | ₩115,924 | ₩116,206 | -2.70% | 81만 |
|---|
| 2025.11.13 | ₩119,774 | ₩121,853 | ₩119,774 | ₩120,256 | +0.40% | 84.3만 |
|---|
| 2025.11.12 | ₩118,607 | ₩120,713 | ₩118,607 | ₩119,961 | +1.14% | 71.5만 |
|---|
| 2025.11.11 | ₩118,701 | ₩120,713 | ₩118,446 | ₩119,733 | +0.87% | 57만 |
|---|
| 2025.11.10 | ₩118,218 | ₩120,189 | ₩117,467 | ₩118,486 | +0.23% | 57.2만 |
|---|
| 2025.11.07 | ₩114,744 | ₩118,151 | ₩114,556 | ₩118,070 | +2.90% | 62.6만 |
|---|
| 2025.11.06 | ₩116,340 | ₩116,997 | ₩114,570 | ₩114,798 | -1.33% | 43.7만 |
|---|
| 2025.11.05 | ₩116,085 | ₩117,453 | ₩115,187 | ₩116,260 | +0.15% | 39.8만 |
|---|
| 2025.11.04 | ₩114,127 | ₩116,689 | ₩114,127 | ₩115,911 | +1.56% | 70.7만 |
|---|
| 2025.11.03 | ₩112,853 | ₩113,778 | ₩111,552 | ₩113,725 | +0.77% | 46.7만 |
|---|
| 2025.10.31 | ₩113,792 | ₩114,476 | ₩113,041 | ₩113,886 | +0.08% | 57.3만 |
|---|
| 2025.10.30 | ₩112,236 | ₩114,838 | ₩112,236 | ₩114,114 | +1.67% | 55.2만 |
|---|
| 2025.10.29 | ₩112,437 | ₩114,127 | ₩111,458 | ₩112,947 | +0.45% | 74.8만 |
|---|
| 2025.10.28 | ₩114,677 | ₩115,093 | ₩112,732 | ₩113,081 | -1.39% | 83.6만 |
|---|
| 2025.10.27 | ₩118,043 | ₩118,379 | ₩114,744 | ₩115,066 | -2.52% | 87.4만 |
|---|
| 2025.10.24 | ₩122,537 | ₩122,550 | ₩117,091 | ₩118,030 | -3.68% | 79만 |
|---|
| 2025.10.23 | ₩120,753 | ₩123,113 | ₩117,212 | ₩120,350 | -0.33% | 158.5만 |
|---|
| 2025.10.22 | ₩118,191 | ₩119,049 | ₩116,488 | ₩116,742 | -1.23% | 122만 |
|---|
| 2025.10.21 | ₩116,179 | ₩119,251 | ₩116,179 | ₩118,070 | +1.63% | 42.9만 |
|---|
| 2025.10.20 | ₩115,964 | ₩117,507 | ₩115,964 | ₩116,595 | +0.54% | 55.3만 |
|---|
| 2025.10.17 | ₩114,865 | ₩115,964 | ₩114,060 | ₩115,213 | +0.30% | 41.4만 |
|---|
| 2025.10.16 | ₩114,878 | ₩115,213 | ₩113,845 | ₩114,583 | -0.26% | 46.7만 |
|---|
| 2025.10.15 | ₩117,051 | ₩117,051 | ₩112,933 | ₩114,382 | -2.28% | 93.9만 |
|---|
| 2025.10.14 | ₩113,671 | ₩117,440 | ₩113,282 | ₩116,649 | +2.62% | 67.8만 |
|---|
| 2025.10.13 | ₩115,334 | ₩116,380 | ₩114,342 | ₩115,106 | -0.20% | 66.8만 |
|---|
| 2025.10.10 | ₩119,519 | ₩119,961 | ₩114,570 | ₩114,918 | -3.85% | 44.9만 |
|---|