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 | ₩173,937 | ₩175,627 | ₩172,368 | ₩173,682 | -0.15% | 53.5만 |
| 2026.10.08 | ₩173,816 | ₩174,299 | ₩171,000 | ₩172,891 | -0.53% | 89.7만 |
| 2026.10.07 | ₩173,360 | ₩176,351 | ₩171,845 | ₩174,849 | +0.86% | 136.6만 |
| 2026.10.06 | ₩175,050 | ₩177,276 | ₩174,688 | ₩174,768 | -0.16% | 90.9만 |
| 2026.10.05 | ₩174,554 | ₩176,109 | ₩172,582 | ₩174,554 | 0.00% | 60만 |
| 2026.10.02 | ₩173,695 | ₩177,464 | ₩173,695 | ₩174,500 | +0.46% | 82만 |
| 2026.10.01 | ₩167,647 | ₩173,548 | ₩165,649 | ₩172,327 | +2.79% | 124.9만 |
| 2026.09.30 | ₩167,634 | ₩167,875 | ₩165,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,917 |
| -1.02% |
| 54.6만 |
| 2026.09.29 | ₩163,852 | ₩167,540 | ₩163,128 | ₩167,030 | +1.94% | 81.8만 |
|---|
| 2026.09.28 | ₩160,043 | ₩164,254 | ₩160,043 | ₩163,798 | +2.35% | 52만 |
|---|
| 2026.09.25 | ₩161,907 | ₩163,611 | ₩161,371 | ₩162,565 | +0.41% | 57.8만 |
|---|
| 2026.09.24 | ₩164,549 | ₩166,293 | ₩160,499 | ₩161,907 | -1.61% | 86.2만 |
|---|
| 2026.09.23 | ₩163,088 | ₩167,205 | ₩161,250 | ₩166,427 | +2.05% | 78.9만 |
|---|
| 2026.09.22 | ₩162,846 | ₩166,387 | ₩162,283 | ₩162,766 | -0.05% | 82.7만 |
|---|
| 2026.09.21 | ₩164,241 | ₩165,086 | ₩161,425 | ₩163,114 | -0.69% | 72.5만 |
|---|
| 2026.09.18 | ₩163,262 | ₩164,134 | ₩160,084 | ₩163,892 | +0.39% | 186.9만 |
|---|
| 2026.09.17 | ₩164,026 | ₩164,938 | ₩162,565 | ₩163,289 | -0.45% | 54.6만 |
|---|
| 2026.09.16 | ₩161,143 | ₩162,189 | ₩159,681 | ₩161,572 | +0.27% | 84.5만 |
|---|
| 2026.09.15 | ₩160,580 | ₩162,041 | ₩158,622 | ₩160,767 | +0.12% | 74.3만 |
|---|
| 2026.09.14 | ₩160,405 | ₩161,612 | ₩158,796 | ₩159,963 | -0.28% | 58.7만 |
|---|
| 2026.09.11 | ₩163,061 | ₩165,019 | ₩160,767 | ₩161,612 | -0.89% | 61.1만 |
|---|
| 2026.09.10 | ₩157,240 | ₩160,928 | ₩157,240 | ₩160,499 | +2.07% | 74.2만 |
|---|
| 2026.09.09 | ₩160,875 | ₩162,712 | ₩158,957 | ₩160,164 | -0.44% | 59.8만 |
|---|
| 2026.09.08 | ₩162,551 | ₩164,093 | ₩160,861 | ₩161,438 | -0.68% | 56.5만 |
|---|
| 2026.09.04 | ₩158,514 | ₩163,195 | ₩157,066 | ₩162,819 | +2.72% | 43만 |
|---|
| 2026.09.03 | ₩155,376 | ₩158,246 | ₩155,376 | ₩158,099 | +1.75% | 64.4만 |
|---|
| 2026.09.02 | ₩157,991 | ₩160,124 | ₩155,202 | ₩156,194 | -1.14% | 52.3만 |
|---|
| 2026.09.01 | ₩158,810 | ₩160,338 | ₩156,557 | ₩157,898 | -0.57% | 56.8만 |
|---|
| 2026.08.31 | ₩160,338 | ₩160,995 | ₩158,514 | ₩159,426 | -0.57% | 61.9만 |
|---|
| 2026.08.28 | ₩164,362 | ₩164,563 | ₩159,359 | ₩159,856 | -2.74% | 42.6만 |
|---|
| 2026.08.27 | ₩163,208 | ₩164,683 | ₩161,867 | ₩163,624 | +0.25% | 56.4만 |
|---|
| 2026.08.26 | ₩160,057 | ₩164,402 | ₩158,461 | ₩164,281 | +2.64% | 49.3만 |
|---|
| 2026.08.25 | ₩161,492 | ₩161,492 | ₩158,112 | ₩158,689 | -1.74% | 32.1만 |
|---|
| 2026.08.24 | ₩161,277 | ₩162,296 | ₩158,796 | ₩159,936 | -0.83% | 54.4만 |
|---|
| 2026.08.21 | ₩158,930 | ₩160,767 | ₩158,273 | ₩160,674 | +1.10% | 62.8만 |
|---|
| 2026.08.20 | ₩160,258 | ₩160,325 | ₩157,053 | ₩157,844 | -1.51% | 62.7만 |
|---|
| 2026.08.19 | ₩165,247 | ₩166,252 | ₩160,379 | ₩161,371 | -2.35% | 50.2만 |
|---|
| 2026.08.18 | ₩167,245 | ₩167,245 | ₩164,053 | ₩164,402 | -1.70% | 45.9만 |
|---|
| 2026.08.17 | ₩165,823 | ₩168,599 | ₩164,938 | ₩167,097 | +0.77% | 66.5만 |
|---|
| 2026.08.14 | ₩162,940 | ₩166,293 | ₩162,149 | ₩166,051 | +1.91% | 67.2만 |
|---|
| 2026.08.13 | ₩161,049 | ₩162,860 | ₩160,191 | ₩162,658 | +1.00% | 82.2만 |
|---|
| 2026.08.12 | ₩161,706 | ₩162,256 | ₩157,871 | ₩160,177 | -0.95% | 73.5만 |
|---|
| 2026.08.11 | ₩164,858 | ₩166,977 | ₩160,861 | ₩161,009 | -2.33% | 66.3만 |
|---|
| 2026.08.10 | ₩164,978 | ₩165,247 | ₩163,007 | ₩164,858 | -0.07% | 59.6만 |
|---|
| 2026.08.07 | ₩165,796 | ₩167,111 | ₩164,522 | ₩164,844 | -0.57% | 82.6만 |
|---|
| 2026.08.06 | ₩169,417 | ₩170,222 | ₩165,595 | ₩166,172 | -1.92% | 48.6만 |
|---|
| 2026.08.05 | ₩171,992 | ₩174,956 | ₩168,345 | ₩168,398 | -2.09% | 52.8만 |
|---|
| 2026.08.04 | ₩168,398 | ₩170,785 | ₩163,463 | ₩169,967 | +0.93% | 59.8만 |
|---|
| 2026.08.03 | ₩165,260 | ₩168,733 | ₩165,260 | ₩167,513 | +1.36% | 66.2만 |
|---|
| 2026.07.31 | ₩165,166 | ₩166,413 | ₩162,792 | ₩165,488 | +0.19% | 48.3만 |
|---|
| 2026.07.30 | ₩163,839 | ₩163,946 | ₩160,392 | ₩162,886 | -0.58% | 57.1만 |
|---|
| 2026.07.29 | ₩166,252 | ₩167,205 | ₩161,210 | ₩162,229 | -2.42% | 87.5만 |
|---|
| 2026.07.28 | ₩171,107 | ₩171,429 | ₩166,802 | ₩167,339 | -2.20% | 66.3만 |
|---|
| 2026.07.27 | ₩171,509 | ₩171,509 | ₩162,135 | ₩169,779 | -1.01% | 71.4만 |
|---|
| 2026.07.24 | ₩168,465 | ₩170,463 | ₩167,862 | ₩168,492 | +0.02% | 39.4만 |
|---|
| 2026.07.23 | ₩170,651 | ₩172,716 | ₩166,480 | ₩168,747 | -1.12% | 55.1만 |
|---|
| 2026.07.22 | ₩169,779 | ₩171,053 | ₩169,216 | ₩170,691 | +0.54% | 49.3만 |
|---|
| 2026.07.21 | ₩167,862 | ₩170,034 | ₩164,321 | ₩169,551 | +1.01% | 73.7만 |
|---|
| 2026.07.20 | ₩168,385 | ₩168,935 | ₩165,877 | ₩166,521 | -1.11% | 45.9만 |
|---|
| 2026.07.17 | ₩167,285 | ₩168,814 | ₩166,092 | ₩167,325 | +0.02% | 96.9만 |
|---|
| 2026.07.16 | ₩165,971 | ₩169,377 | ₩165,971 | ₩168,479 | +1.51% | 94.3만 |
|---|
| 2026.07.15 | ₩165,475 | ₩170,195 | ₩164,549 | ₩165,890 | +0.25% | 81.2만 |
|---|
| 2026.07.14 | ₩167,218 | ₩168,103 | ₩162,645 | ₩166,440 | -0.47% | 82.1만 |
|---|
| 2026.07.13 | ₩169,726 | ₩170,302 | ₩165,729 | ₩166,279 | -2.03% | 95만 |
|---|
| 2026.07.10 | ₩161,814 | ₩165,810 | ₩160,620 | ₩164,978 | +1.96% | 61만 |
|---|
| 2026.07.09 | ₩160,808 | ₩162,725 | ₩159,721 | ₩161,814 | +0.63% | 84.8만 |
|---|
| 2026.07.08 | ₩157,643 | ₩159,628 | ₩157,321 | ₩159,574 | +1.23% | 72.9만 |
|---|
| 2026.07.07 | ₩162,202 | ₩163,423 | ₩160,070 | ₩161,022 | -0.73% | 81만 |
|---|
| 2026.07.06 | ₩164,026 | ₩164,549 | ₩160,030 | ₩162,457 | -0.96% | 106.7만 |
|---|
| 2026.07.02 | ₩168,103 | ₩170,235 | ₩163,825 | ₩164,657 | -2.05% | 154.5만 |
|---|
| 2026.07.01 | ₩160,472 | ₩171,000 | ₩156,932 | ₩165,408 | +3.08% | 237.6만 |
|---|
| 2026.06.30 | ₩157,871 | ₩163,128 | ₩156,235 | ₩159,520 | +1.04% | 108.1만 |
|---|
| 2026.06.29 | ₩157,361 | ₩157,428 | ₩155,095 | ₩156,463 | -0.57% | 69.3만 |
|---|
| 2026.06.26 | ₩159,561 | ₩159,574 | ₩156,610 | ₩158,488 | -0.67% | 96만 |
|---|
| 2026.06.25 | ₩157,549 | ₩161,197 | ₩156,650 | ₩160,084 | +1.61% | 93.7만 |
|---|
| 2026.06.24 | ₩156,302 | ₩158,595 | ₩155,296 | ₩156,302 | 0.00% | 59.9만 |
|---|
| 2026.06.23 | ₩155,578 | ₩156,476 | ₩153,807 | ₩155,913 | +0.22% | 63.7만 |
|---|
| 2026.06.22 | ₩158,528 | ₩159,480 | ₩156,691 | ₩157,455 | -0.68% | 69.5만 |
|---|
| 2026.06.18 | ₩156,033 | ₩159,561 | ₩156,033 | ₩158,930 | +1.86% | 101.5만 |
|---|
| 2026.06.17 | ₩157,106 | ₩158,608 | ₩153,351 | ₩154,464 | -1.68% | 86.2만 |
|---|
| 2026.06.16 | ₩155,966 | ₩158,649 | ₩154,357 | ₩157,281 | +0.84% | 83.3만 |
|---|
| 2026.06.15 | ₩157,831 | ₩158,112 | ₩152,949 | ₩153,177 | -2.95% | 68.5만 |
|---|
| 2026.06.12 | ₩155,859 | ₩156,610 | ₩153,861 | ₩156,489 | +0.40% | 61만 |
|---|
| 2026.06.11 | ₩155,752 | ₩156,275 | ₩153,646 | ₩154,987 | -0.49% | 66.7만 |
|---|
| 2026.06.10 | ₩157,106 | ₩158,917 | ₩154,290 | ₩154,438 | -1.70% | 75.4만 |
|---|
| 2026.06.09 | ₩156,624 | ₩159,762 | ₩155,175 | ₩156,691 | +0.04% | 82.6만 |
|---|
| 2026.06.08 | ₩154,317 | ₩157,254 | ₩153,915 | ₩155,014 | +0.45% | 84.4만 |
|---|
| 2026.06.05 | ₩156,329 | ₩157,509 | ₩154,210 | ₩154,907 | -0.91% | 55.3만 |
|---|
| 2026.06.04 | ₩157,871 | ₩158,944 | ₩156,570 | ₩156,878 | -0.63% | 62.3만 |
|---|
| 2026.06.03 | ₩153,526 | ₩157,267 | ₩152,252 | ₩157,187 | +2.38% | 60.8만 |
|---|
| 2026.06.02 | ₩151,125 | ₩155,524 | ₩150,696 | ₩154,451 | +2.20% | 92.3만 |
|---|
| 2026.06.01 | ₩146,016 | ₩150,790 | ₩144,152 | ₩150,039 | +2.76% | 89.3만 |
|---|
| 2026.05.29 | ₩146,539 | ₩149,167 | ₩145,667 | ₩146,807 | +0.18% | 103.3만 |
|---|
| 2026.05.28 | ₩144,460 | ₩148,188 | ₩142,207 | ₩147,223 | +1.91% | 83.7만 |
|---|
| 2026.05.27 | ₩146,472 | ₩147,075 | ₩143,776 | ₩144,152 | -1.58% | 46.6만 |
|---|
| 2026.05.26 | ₩143,508 | ₩146,297 | ₩142,824 | ₩145,895 | +1.66% | 30.9만 |
|---|
| 2026.05.22 | ₩142,797 | ₩144,018 | ₩140,826 | ₩142,824 | +0.02% | 96만 |
|---|
| 2026.05.21 | ₩141,094 | ₩142,971 | ₩139,364 | ₩142,127 | +0.73% | 50.8만 |
|---|
| 2026.05.20 | ₩139,766 | ₩142,569 | ₩138,090 | ₩142,381 | +1.87% | 52.3만 |
|---|
| 2026.05.19 | ₩139,512 | ₩139,632 | ₩136,119 | ₩139,270 | -0.17% | 63.3만 |
|---|
| 2026.05.18 | ₩141,349 | ₩142,797 | ₩139,981 | ₩140,356 | -0.70% | 64만 |
|---|
| 2026.05.15 | ₩142,341 | ₩143,481 | ₩138,465 | ₩140,356 | -1.39% | 89.4만 |
|---|
| 2026.05.14 | ₩144,621 | ₩145,868 | ₩142,770 | ₩143,253 | -0.95% | 92.8만 |
|---|
| 2026.05.13 | ₩143,629 | ₩144,500 | ₩140,330 | ₩143,173 | -0.32% | 102.8만 |
|---|
| 2026.05.12 | ₩144,433 | ₩144,567 | ₩141,617 | ₩143,387 | -0.72% | 82.2만 |
|---|
| 2026.05.11 | ₩140,504 | ₩144,822 | ₩140,061 | ₩143,924 | +2.43% | 84.3만 |
|---|
| 2026.05.08 | ₩140,464 | ₩142,730 | ₩138,720 | ₩139,847 | -0.44% | 60.5만 |
|---|
| 2026.05.07 | ₩142,435 | ₩142,878 | ₩139,203 | ₩139,887 | -1.79% | 63.8만 |
|---|
| 2026.05.06 | ₩139,471 | ₩142,220 | ₩139,042 | ₩140,826 | +0.97% | 51.4만 |
|---|
| 2026.05.05 | ₩136,601 | ₩138,425 | ₩134,952 | ₩138,144 | +1.13% | 49.1만 |
|---|
| 2026.05.04 | ₩136,870 | ₩137,339 | ₩135,502 | ₩135,716 | -0.84% | 36.6만 |
|---|
| 2026.05.01 | ₩137,500 | ₩137,942 | ₩135,515 | ₩137,634 | +0.10% | 63.8만 |
|---|
| 2026.04.30 | ₩135,582 | ₩138,680 | ₩134,107 | ₩137,151 | +1.16% | 74.1만 |
|---|
| 2026.04.29 | ₩138,211 | ₩138,747 | ₩134,415 | ₩135,113 | -2.24% | 79만 |
|---|
| 2026.04.28 | ₩139,230 | ₩140,933 | ₩137,138 | ₩137,983 | -0.90% | 77.3만 |
|---|
| 2026.04.27 | ₩135,166 | ₩140,142 | ₩135,019 | ₩139,699 | +3.35% | 144.6만 |
|---|
| 2026.04.24 | ₩131,076 | ₩131,693 | ₩130,084 | ₩131,197 | +0.09% | 55.2만 |
|---|
| 2026.04.23 | ₩128,354 | ₩132,605 | ₩128,354 | ₩131,505 | +2.46% | 60.3만 |
|---|
| 2026.04.22 | ₩130,754 | ₩131,304 | ₩128,314 | ₩129,641 | -0.85% | 48.6만 |
|---|
| 2026.04.21 | ₩130,526 | ₩131,653 | ₩129,480 | ₩130,245 | -0.22% | 45.6만 |
|---|
| 2026.04.20 | ₩130,513 | ₩131,224 | ₩129,293 | ₩130,258 | -0.20% | 45.3만 |
|---|
| 2026.04.17 | ₩126,838 | ₩131,599 | ₩126,838 | ₩130,781 | +3.11% | 69.8만 |
|---|
| 2026.04.16 | ₩126,597 | ₩128,045 | ₩125,926 | ₩126,289 | -0.24% | 34.5만 |
|---|
| 2026.04.15 | ₩127,428 | ₩128,810 | ₩125,564 | ₩127,013 | -0.33% | 38.6만 |
|---|
| 2026.04.14 | ₩127,603 | ₩128,984 | ₩127,026 | ₩128,448 | +0.66% | 40.1만 |
|---|
| 2026.04.13 | ₩127,683 | ₩127,978 | ₩125,390 | ₩127,898 | +0.17% | 55.5만 |
|---|
| 2026.04.10 | ₩129,226 | ₩129,950 | ₩127,214 | ₩128,045 | -0.91% | 45.7만 |
|---|
| 2026.04.09 | ₩127,777 | ₩129,883 | ₩126,517 | ₩128,917 | +0.89% | 61.9만 |
|---|
| 2026.04.08 | ₩122,869 | ₩128,340 | ₩122,212 | ₩128,179 | +4.32% | 79.2만 |
|---|
| 2026.04.07 | ₩121,300 | ₩124,398 | ₩119,731 | ₩121,648 | +0.29% | 58.2만 |
|---|
| 2026.04.06 | ₩120,401 | ₩122,507 | ₩119,610 | ₩121,622 | +1.01% | 48.6만 |
|---|
| 2026.04.02 | ₩123,472 | ₩126,463 | ₩120,790 | ₩121,125 | -1.90% | 101.6만 |
|---|
| 2026.04.01 | ₩118,792 | ₩124,223 | ₩117,317 | ₩122,775 | +3.35% | 105만 |
|---|
| 2026.03.31 | ₩119,275 | ₩125,229 | ₩119,275 | ₩123,741 | +3.74% | 83.9만 |
|---|
| 2026.03.30 | ₩122,037 | ₩122,507 | ₩120,012 | ₩120,656 | -1.13% | 43만 |
|---|
| 2026.03.27 | ₩120,750 | ₩122,011 | ₩117,464 | ₩121,099 | +0.29% | 46.8만 |
|---|
| 2026.03.26 | ₩122,627 | ₩124,639 | ₩119,623 | ₩119,999 | -2.14% | 52.7만 |
|---|
| 2026.03.25 | ₩122,467 | ₩123,338 | ₩119,623 | ₩123,244 | +0.64% | 66.1만 |
|---|
| 2026.03.24 | ₩117,089 | ₩121,689 | ₩115,587 | ₩121,394 | +3.68% | 78.3만 |
|---|
| 2026.03.23 | ₩117,478 | ₩120,401 | ₩114,715 | ₩116,821 | -0.56% | 74만 |
|---|
| 2026.03.20 | ₩115,654 | ₩116,901 | ₩114,192 | ₩114,957 | -0.60% | 184.7만 |
|---|
| 2026.03.19 | ₩117,236 | ₩117,424 | ₩115,319 | ₩116,512 | -0.62% | 44.3만 |
|---|
| 2026.03.18 | ₩120,039 | ₩121,112 | ₩117,813 | ₩117,934 | -1.75% | 56.4만 |
|---|
| 2026.03.17 | ₩120,643 | ₩121,823 | ₩117,531 | ₩120,777 | +0.11% | 42.4만 |
|---|
| 2026.03.16 | ₩121,420 | ₩123,378 | ₩119,905 | ₩119,945 | -1.21% | 58.9만 |
|---|
| 2026.03.13 | ₩121,903 | ₩123,325 | ₩119,717 | ₩122,346 | +0.36% | 51.3만 |
|---|
| 2026.03.12 | ₩122,882 | ₩126,047 | ₩121,005 | ₩121,045 | -1.50% | 88.1만 |
|---|
| 2026.03.11 | ₩119,905 | ₩124,089 | ₩118,457 | ₩123,969 | +3.39% | 88.8만 |
|---|
| 2026.03.10 | ₩120,455 | ₩122,574 | ₩119,154 | ₩120,884 | +0.36% | 53.9만 |
|---|
| 2026.03.09 | ₩121,058 | ₩121,152 | ₩116,834 | ₩120,897 | -0.13% | 55.3만 |
|---|
| 2026.03.06 | ₩122,493 | ₩123,244 | ₩120,267 | ₩122,587 | +0.08% | 60.8만 |
|---|
| 2026.03.05 | ₩125,269 | ₩127,643 | ₩123,419 | ₩124,156 | -0.89% | 101.8만 |
|---|
| 2026.03.04 | ₩124,974 | ₩125,095 | ₩122,681 | ₩122,762 | -1.77% | 65.8만 |
|---|
| 2026.03.03 | ₩123,164 | ₩124,746 | ₩120,817 | ₩124,585 | +1.15% | 61.9만 |
|---|
| 2026.03.02 | ₩125,243 | ₩127,241 | ₩123,150 | ₩126,168 | +0.74% | 66.4만 |
|---|
| 2026.02.27 | ₩125,135 | ₩125,994 | ₩123,459 | ₩125,846 | +0.57% | 68.7만 |
|---|
| 2026.02.26 | ₩125,900 | ₩126,168 | ₩123,405 | ₩125,135 | -0.61% | 44만 |
|---|
| 2026.02.25 | ₩125,658 | ₩126,396 | ₩123,325 | ₩124,813 | -0.67% | 35.2만 |
|---|
| 2026.02.24 | ₩123,606 | ₩126,490 | ₩123,352 | ₩125,631 | +1.64% | 30.6만 |
|---|
| 2026.02.23 | ₩125,202 | ₩126,154 | ₩122,158 | ₩123,150 | -1.64% | 35.1만 |
|---|
| 2026.02.20 | ₩125,712 | ₩126,449 | ₩122,922 | ₩125,873 | +0.13% | 68.1만 |
|---|
| 2026.02.19 | ₩124,880 | ₩125,967 | ₩124,304 | ₩125,886 | +0.81% | 35만 |
|---|
| 2026.02.18 | ₩125,310 | ₩126,315 | ₩124,411 | ₩125,497 | +0.15% | 28.3만 |
|---|
| 2026.02.17 | ₩124,880 | ₩126,262 | ₩124,344 | ₩125,350 | +0.38% | 53.2만 |
|---|
| 2026.02.13 | ₩123,781 | ₩126,262 | ₩122,990 | ₩126,114 | +1.89% | 44만 |
|---|
| 2026.02.12 | ₩128,233 | ₩130,070 | ₩123,311 | ₩123,432 | -3.74% | 89.1만 |
|---|
| 2026.02.11 | ₩127,603 | ₩129,829 | ₩125,994 | ₩127,402 | -0.16% | 47.2만 |
|---|
| 2026.02.10 | ₩126,409 | ₩127,656 | ₩125,578 | ₩126,584 | +0.14% | 56만 |
|---|
| 2026.02.09 | ₩127,938 | ₩128,139 | ₩124,532 | ₩126,302 | -1.28% | 54만 |
|---|
| 2026.02.06 | ₩125,390 | ₩129,427 | ₩125,390 | ₩128,153 | +2.20% | 90.8만 |
|---|
| 2026.02.05 | ₩125,229 | ₩128,059 | ₩124,518 | ₩127,335 | +1.68% | 109.3만 |
|---|
| 2026.02.04 | ₩124,277 | ₩128,206 | ₩123,727 | ₩126,020 | +1.40% | 159.3만 |
|---|
| 2026.02.03 | ₩117,612 | ₩122,332 | ₩117,612 | ₩122,279 | +3.97% | 104.1만 |
|---|
| 2026.02.02 | ₩113,106 | ₩118,631 | ₩113,052 | ₩118,497 | +4.77% | 75.6만 |
|---|
| 2026.01.30 | ₩112,181 | ₩113,441 | ₩111,094 | ₩113,106 | +0.82% | 82만 |
|---|
| 2026.01.29 | ₩112,999 | ₩113,455 | ₩111,416 | ₩112,985 | -0.01% | 69.4만 |
|---|
| 2026.01.28 | ₩112,020 | ₩112,797 | ₩111,564 | ₩111,953 | -0.06% | 40.5만 |
|---|
| 2026.01.27 | ₩112,516 | ₩112,717 | ₩110,370 | ₩112,100 | -0.37% | 63.1만 |
|---|
| 2026.01.26 | ₩115,372 | ₩115,372 | ₩112,677 | ₩112,958 | -2.09% | 63.7만 |
|---|
| 2026.01.23 | ₩117,679 | ₩117,679 | ₩114,031 | ₩115,024 | -2.26% | 44.7만 |
|---|
| 2026.01.22 | ₩117,411 | ₩118,028 | ₩116,673 | ₩117,746 | +0.29% | 49.6만 |
|---|
| 2026.01.21 | ₩115,560 | ₩117,947 | ₩115,278 | ₩117,169 | +1.39% | 52.3만 |
|---|
| 2026.01.20 | ₩111,979 | ₩115,171 | ₩111,430 | ₩114,755 | +2.48% | 66.1만 |
|---|
| 2026.01.16 | ₩114,501 | ₩115,077 | ₩112,972 | ₩113,669 | -0.73% | 94.2만 |
|---|
| 2026.01.15 | ₩114,004 | ₩117,437 | ₩113,682 | ₩115,506 | +1.32% | 86.6만 |
|---|
| 2026.01.14 | ₩111,953 | ₩113,991 | ₩111,295 | ₩113,548 | +1.43% | 68만 |
|---|
| 2026.01.13 | ₩112,583 | ₩113,642 | ₩112,181 | ₩112,891 | +0.27% | 75.2만 |
|---|
| 2026.01.12 | ₩113,133 | ₩113,508 | ₩111,818 | ₩112,127 | -0.89% | 91.4만 |
|---|
| 2026.01.09 | ₩112,932 | ₩114,474 | ₩111,953 | ₩113,227 | +0.26% | 67.2만 |
|---|
| 2026.01.08 | ₩108,385 | ₩113,213 | ₩107,849 | ₩112,543 | +3.84% | 142.5만 |
|---|
| 2026.01.07 | ₩110,451 | ₩113,790 | ₩105,676 | ₩108,734 | -1.55% | 262.6만 |
|---|
| 2026.01.06 | ₩114,313 | ₩115,895 | ₩112,449 | ₩113,910 | -0.35% | 139만 |
|---|
| 2026.01.05 | ₩114,769 | ₩118,738 | ₩114,769 | ₩115,627 | +0.75% | 93.2만 |
|---|
| 2026.01.02 | ₩111,523 | ₩115,761 | ₩111,523 | ₩115,117 | +3.22% | 71.5만 |
|---|
| 2025.12.31 | ₩115,466 | ₩115,466 | ₩112,730 | ₩112,784 | -2.32% | 45만 |
|---|
| 2025.12.30 | ₩116,056 | ₩116,673 | ₩115,399 | ₩115,587 | -0.40% | 40.8만 |
|---|
| 2025.12.29 | ₩117,344 | ₩117,800 | ₩115,828 | ₩116,257 | -0.93% | 30.9만 |
|---|
| 2025.12.26 | ₩116,834 | ₩117,424 | ₩116,418 | ₩117,236 | +0.34% | 26.8만 |
|---|
| 2025.12.24 | ₩116,673 | ₩117,102 | ₩116,083 | ₩116,713 | +0.03% | 19만 |
|---|
| 2025.12.23 | ₩117,129 | ₩117,424 | ₩116,459 | ₩116,673 | -0.39% | 37.5만 |
|---|
| 2025.12.22 | ₩115,587 | ₩116,995 | ₩115,587 | ₩116,888 | +1.13% | 37.6만 |
|---|
| 2025.12.19 | ₩115,211 | ₩116,539 | ₩115,211 | ₩115,842 | +0.55% | 103.6만 |
|---|
| 2025.12.18 | ₩115,976 | ₩116,056 | ₩114,487 | ₩115,667 | -0.27% | 65만 |
|---|
| 2025.12.17 | ₩114,326 | ₩116,660 | ₩114,138 | ₩115,466 | +1.00% | 44.3만 |
|---|
| 2025.12.16 | ₩115,520 | ₩115,788 | ₩113,978 | ₩115,010 | -0.44% | 57.2만 |
|---|
| 2025.12.15 | ₩116,687 | ₩116,941 | ₩114,179 | ₩114,983 | -1.46% | 53.7만 |
|---|
| 2025.12.12 | ₩118,202 | ₩118,872 | ₩114,836 | ₩116,324 | -1.59% | 61.9만 |
|---|
| 2025.12.11 | ₩113,897 | ₩116,177 | ₩112,918 | ₩116,137 | +1.97% | 72.5만 |
|---|
| 2025.12.10 | ₩108,868 | ₩113,669 | ₩108,868 | ₩113,039 | +3.83% | 82.9만 |
|---|
| 2025.12.09 | ₩109,391 | ₩111,617 | ₩108,680 | ₩108,814 | -0.53% | 56.7만 |
|---|
| 2025.12.08 | ₩110,665 | ₩111,430 | ₩109,632 | ₩109,874 | -0.71% | 52.2만 |
|---|
| 2025.12.05 | ₩110,209 | ₩111,590 | ₩109,472 | ₩111,215 | +0.91% | 49.1만 |
|---|
| 2025.12.04 | ₩111,027 | ₩111,872 | ₩109,820 | ₩110,558 | -0.42% | 78만 |
|---|
| 2025.12.03 | ₩115,560 | ₩115,667 | ₩109,619 | ₩111,067 | -3.89% | 115.3만 |
|---|
| 2025.12.02 | ₩116,070 | ₩116,070 | ₩114,299 | ₩115,091 | -0.84% | 54.2만 |
|---|
| 2025.12.01 | ₩118,188 | ₩118,188 | ₩113,656 | ₩115,547 | -2.24% | 94.5만 |
|---|
| 2025.11.28 | ₩120,374 | ₩120,374 | ₩118,846 | ₩119,302 | -0.89% | 14.4만 |
|---|
| 2025.11.26 | ₩117,826 | ₩120,589 | ₩117,826 | ₩119,811 | +1.68% | 36.6만 |
|---|
| 2025.11.25 | ₩117,370 | ₩118,819 | ₩116,713 | ₩118,564 | +1.02% | 39.1만 |
|---|
| 2025.11.24 | ₩117,531 | ₩118,014 | ₩116,150 | ₩116,660 | -0.74% | 72.6만 |
|---|
| 2025.11.21 | ₩113,159 | ₩118,484 | ₩112,087 | ₩118,148 | +4.41% | 101.7만 |
|---|
| 2025.11.20 | ₩114,527 | ₩115,024 | ₩111,295 | ₩111,993 | -2.21% | 47.1만 |
|---|
| 2025.11.19 | ₩115,037 | ₩115,037 | ₩112,824 | ₩113,669 | -1.19% | 56.9만 |
|---|
| 2025.11.18 | ₩114,635 | ₩116,432 | ₩113,548 | ₩114,125 | -0.44% | 110.5만 |
|---|
| 2025.11.17 | ₩118,202 | ₩118,980 | ₩113,656 | ₩115,010 | -2.70% | 80.7만 |
|---|
| 2025.11.14 | ₩119,409 | ₩119,892 | ₩115,909 | ₩116,190 | -2.70% | 81만 |
|---|
| 2025.11.13 | ₩119,758 | ₩121,836 | ₩119,758 | ₩120,240 | +0.40% | 84.3만 |
|---|
| 2025.11.12 | ₩118,591 | ₩120,696 | ₩118,591 | ₩119,945 | +1.14% | 71.5만 |
|---|
| 2025.11.11 | ₩118,685 | ₩120,696 | ₩118,430 | ₩119,717 | +0.87% | 57만 |
|---|
| 2025.11.10 | ₩118,202 | ₩120,173 | ₩117,451 | ₩118,470 | +0.23% | 57.2만 |
|---|
| 2025.11.07 | ₩114,729 | ₩118,135 | ₩114,541 | ₩118,054 | +2.90% | 62.6만 |
|---|
| 2025.11.06 | ₩116,324 | ₩116,982 | ₩114,554 | ₩114,782 | -1.33% | 43.7만 |
|---|
| 2025.11.05 | ₩116,070 | ₩117,437 | ₩115,171 | ₩116,244 | +0.15% | 39.8만 |
|---|
| 2025.11.04 | ₩114,112 | ₩116,673 | ₩114,112 | ₩115,895 | +1.56% | 70.7만 |
|---|
| 2025.11.03 | ₩112,838 | ₩113,763 | ₩111,537 | ₩113,709 | +0.77% | 46.7만 |
|---|
| 2025.10.31 | ₩113,776 | ₩114,460 | ₩113,025 | ₩113,870 | +0.08% | 57.3만 |
|---|
| 2025.10.30 | ₩112,221 | ₩114,822 | ₩112,221 | ₩114,098 | +1.67% | 55.2만 |
|---|
| 2025.10.29 | ₩112,422 | ₩114,112 | ₩111,443 | ₩112,932 | +0.45% | 74.8만 |
|---|
| 2025.10.28 | ₩114,661 | ₩115,077 | ₩112,717 | ₩113,066 | -1.39% | 83.6만 |
|---|
| 2025.10.27 | ₩118,028 | ₩118,363 | ₩114,729 | ₩115,050 | -2.52% | 87.4만 |
|---|
| 2025.10.24 | ₩122,520 | ₩122,534 | ₩117,075 | ₩118,014 | -3.68% | 79만 |
|---|
| 2025.10.23 | ₩120,737 | ₩123,097 | ₩117,196 | ₩120,334 | -0.33% | 158.5만 |
|---|
| 2025.10.22 | ₩118,175 | ₩119,033 | ₩116,472 | ₩116,727 | -1.23% | 122만 |
|---|
| 2025.10.21 | ₩116,163 | ₩119,235 | ₩116,163 | ₩118,054 | +1.63% | 42.9만 |
|---|
| 2025.10.20 | ₩115,949 | ₩117,491 | ₩115,949 | ₩116,579 | +0.54% | 55.3만 |
|---|
| 2025.10.17 | ₩114,849 | ₩115,949 | ₩114,045 | ₩115,198 | +0.30% | 41.4만 |
|---|
| 2025.10.16 | ₩114,863 | ₩115,198 | ₩113,830 | ₩114,568 | -0.26% | 46.7만 |
|---|
| 2025.10.15 | ₩117,035 | ₩117,035 | ₩112,918 | ₩114,366 | -2.28% | 93.9만 |
|---|
| 2025.10.14 | ₩113,656 | ₩117,424 | ₩113,267 | ₩116,633 | +2.62% | 67.8만 |
|---|
| 2025.10.13 | ₩115,319 | ₩116,365 | ₩114,326 | ₩115,091 | -0.20% | 66.8만 |
|---|
| 2025.10.10 | ₩119,503 | ₩119,945 | ₩114,554 | ₩114,903 | -3.85% | 44.9만 |
|---|