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 | ₩173,801 | ₩175,489 | ₩172,233 | ₩173,546 | -0.15% | 53.5만 |
| 2026.10.08 | ₩173,680 | ₩174,162 | ₩170,866 | ₩172,755 | -0.53% | 89.7만 |
| 2026.10.07 | ₩173,224 | ₩176,213 | ₩171,710 | ₩174,712 | +0.86% | 136.6만 |
| 2026.10.06 | ₩174,913 | ₩177,137 | ₩174,551 | ₩174,631 | -0.16% | 90.9만 |
| 2026.10.05 | ₩174,417 | ₩175,971 | ₩172,447 | ₩174,417 | 0.00% | 60만 |
| 2026.10.02 | ₩173,559 | ₩177,325 | ₩173,559 | ₩174,363 | +0.46% | 82만 |
| 2026.10.01 | ₩167,516 | ₩173,412 | ₩165,519 | ₩172,193 | +2.79% | 124.9만 |
| 2026.09.30 | ₩167,503 | ₩167,744 | ₩165,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,787 |
| -1.02% |
| 54.6만 |
| 2026.09.29 | ₩163,724 | ₩167,409 | ₩163,000 | ₩166,899 | +1.94% | 81.8만 |
|---|
| 2026.09.28 | ₩159,918 | ₩164,126 | ₩159,918 | ₩163,670 | +2.35% | 52만 |
|---|
| 2026.09.25 | ₩161,781 | ₩163,482 | ₩161,245 | ₩162,437 | +0.41% | 57.8만 |
|---|
| 2026.09.24 | ₩164,420 | ₩166,162 | ₩160,374 | ₩161,781 | -1.61% | 86.2만 |
|---|
| 2026.09.23 | ₩162,960 | ₩167,074 | ₩161,124 | ₩166,296 | +2.05% | 78.9만 |
|---|
| 2026.09.22 | ₩162,719 | ₩166,256 | ₩162,156 | ₩162,638 | -0.05% | 82.7만 |
|---|
| 2026.09.21 | ₩164,112 | ₩164,956 | ₩161,298 | ₩162,987 | -0.69% | 72.5만 |
|---|
| 2026.09.18 | ₩163,134 | ₩164,005 | ₩159,958 | ₩163,764 | +0.39% | 186.9만 |
|---|
| 2026.09.17 | ₩163,898 | ₩164,809 | ₩162,437 | ₩163,161 | -0.45% | 54.6만 |
|---|
| 2026.09.16 | ₩161,017 | ₩162,062 | ₩159,556 | ₩161,446 | +0.27% | 84.5만 |
|---|
| 2026.09.15 | ₩160,454 | ₩161,915 | ₩158,498 | ₩160,642 | +0.12% | 74.3만 |
|---|
| 2026.09.14 | ₩160,280 | ₩161,486 | ₩158,672 | ₩159,838 | -0.28% | 58.7만 |
|---|
| 2026.09.11 | ₩162,933 | ₩164,889 | ₩160,642 | ₩161,486 | -0.89% | 61.1만 |
|---|
| 2026.09.10 | ₩157,117 | ₩160,802 | ₩157,117 | ₩160,374 | +2.07% | 74.2만 |
|---|
| 2026.09.09 | ₩160,749 | ₩162,585 | ₩158,833 | ₩160,039 | -0.44% | 59.8만 |
|---|
| 2026.09.08 | ₩162,424 | ₩163,965 | ₩160,735 | ₩161,312 | -0.68% | 56.5만 |
|---|
| 2026.09.04 | ₩158,390 | ₩163,067 | ₩156,943 | ₩162,692 | +2.72% | 43만 |
|---|
| 2026.09.03 | ₩155,255 | ₩158,122 | ₩155,255 | ₩157,975 | +1.75% | 64.4만 |
|---|
| 2026.09.02 | ₩157,868 | ₩159,998 | ₩155,081 | ₩156,072 | -1.14% | 52.3만 |
|---|
| 2026.09.01 | ₩158,685 | ₩160,213 | ₩156,434 | ₩157,774 | -0.57% | 56.8만 |
|---|
| 2026.08.31 | ₩160,213 | ₩160,869 | ₩158,390 | ₩159,302 | -0.57% | 61.9만 |
|---|
| 2026.08.28 | ₩164,233 | ₩164,434 | ₩159,235 | ₩159,730 | -2.74% | 42.6만 |
|---|
| 2026.08.27 | ₩163,080 | ₩164,554 | ₩161,740 | ₩163,496 | +0.25% | 56.4만 |
|---|
| 2026.08.26 | ₩159,931 | ₩164,273 | ₩158,337 | ₩164,152 | +2.64% | 49.3만 |
|---|
| 2026.08.25 | ₩161,365 | ₩161,365 | ₩157,988 | ₩158,565 | -1.74% | 32.1만 |
|---|
| 2026.08.24 | ₩161,151 | ₩162,169 | ₩158,672 | ₩159,811 | -0.83% | 54.4만 |
|---|
| 2026.08.21 | ₩158,806 | ₩160,642 | ₩158,149 | ₩160,548 | +1.10% | 62.8만 |
|---|
| 2026.08.20 | ₩160,132 | ₩160,199 | ₩156,930 | ₩157,720 | -1.51% | 62.7만 |
|---|
| 2026.08.19 | ₩165,117 | ₩166,122 | ₩160,253 | ₩161,245 | -2.35% | 50.2만 |
|---|
| 2026.08.18 | ₩167,114 | ₩167,114 | ₩163,925 | ₩164,273 | -1.70% | 45.9만 |
|---|
| 2026.08.17 | ₩165,693 | ₩168,467 | ₩164,809 | ₩166,966 | +0.77% | 66.5만 |
|---|
| 2026.08.14 | ₩162,812 | ₩166,162 | ₩162,022 | ₩165,921 | +1.91% | 67.2만 |
|---|
| 2026.08.13 | ₩160,923 | ₩162,732 | ₩160,065 | ₩162,531 | +1.00% | 82.2만 |
|---|
| 2026.08.12 | ₩161,580 | ₩162,129 | ₩157,747 | ₩160,052 | -0.95% | 73.5만 |
|---|
| 2026.08.11 | ₩164,729 | ₩166,846 | ₩160,735 | ₩160,883 | -2.33% | 66.3만 |
|---|
| 2026.08.10 | ₩164,849 | ₩165,117 | ₩162,879 | ₩164,729 | -0.07% | 59.6만 |
|---|
| 2026.08.07 | ₩165,667 | ₩166,980 | ₩164,394 | ₩164,715 | -0.57% | 82.6만 |
|---|
| 2026.08.06 | ₩169,285 | ₩170,089 | ₩165,466 | ₩166,042 | -1.92% | 48.6만 |
|---|
| 2026.08.05 | ₩171,858 | ₩174,819 | ₩168,213 | ₩168,266 | -2.09% | 52.8만 |
|---|
| 2026.08.04 | ₩168,266 | ₩170,652 | ₩163,335 | ₩169,834 | +0.93% | 59.8만 |
|---|
| 2026.08.03 | ₩165,131 | ₩168,601 | ₩165,131 | ₩167,382 | +1.36% | 66.2만 |
|---|
| 2026.07.31 | ₩165,037 | ₩166,283 | ₩162,665 | ₩165,358 | +0.19% | 48.3만 |
|---|
| 2026.07.30 | ₩163,710 | ₩163,817 | ₩160,266 | ₩162,759 | -0.58% | 57.1만 |
|---|
| 2026.07.29 | ₩166,122 | ₩167,074 | ₩161,084 | ₩162,102 | -2.42% | 87.5만 |
|---|
| 2026.07.28 | ₩170,973 | ₩171,295 | ₩166,672 | ₩167,208 | -2.20% | 66.3만 |
|---|
| 2026.07.27 | ₩171,375 | ₩171,375 | ₩162,008 | ₩169,647 | -1.01% | 71.4만 |
|---|
| 2026.07.24 | ₩168,333 | ₩170,330 | ₩167,730 | ₩168,360 | +0.02% | 39.4만 |
|---|
| 2026.07.23 | ₩170,518 | ₩172,581 | ₩166,350 | ₩168,615 | -1.12% | 55.1만 |
|---|
| 2026.07.22 | ₩169,647 | ₩170,920 | ₩169,084 | ₩170,558 | +0.54% | 49.3만 |
|---|
| 2026.07.21 | ₩167,730 | ₩169,901 | ₩164,193 | ₩169,419 | +1.01% | 73.7만 |
|---|
| 2026.07.20 | ₩168,253 | ₩168,802 | ₩165,747 | ₩166,390 | -1.11% | 45.9만 |
|---|
| 2026.07.17 | ₩167,154 | ₩168,682 | ₩165,961 | ₩167,194 | +0.02% | 96.9만 |
|---|
| 2026.07.16 | ₩165,841 | ₩169,245 | ₩165,841 | ₩168,347 | +1.51% | 94.3만 |
|---|
| 2026.07.15 | ₩165,345 | ₩170,062 | ₩164,420 | ₩165,760 | +0.25% | 81.2만 |
|---|
| 2026.07.14 | ₩167,087 | ₩167,972 | ₩162,518 | ₩166,310 | -0.47% | 82.1만 |
|---|
| 2026.07.13 | ₩169,593 | ₩170,169 | ₩165,600 | ₩166,149 | -2.03% | 95만 |
|---|
| 2026.07.10 | ₩161,687 | ₩165,680 | ₩160,494 | ₩164,849 | +1.96% | 61만 |
|---|
| 2026.07.09 | ₩160,682 | ₩162,598 | ₩159,596 | ₩161,687 | +0.63% | 84.8만 |
|---|
| 2026.07.08 | ₩157,519 | ₩159,503 | ₩157,198 | ₩159,449 | +1.23% | 72.9만 |
|---|
| 2026.07.07 | ₩162,075 | ₩163,295 | ₩159,945 | ₩160,896 | -0.73% | 81만 |
|---|
| 2026.07.06 | ₩163,898 | ₩164,420 | ₩159,905 | ₩162,330 | -0.96% | 106.7만 |
|---|
| 2026.07.02 | ₩167,972 | ₩170,102 | ₩163,697 | ₩164,528 | -2.05% | 154.5만 |
|---|
| 2026.07.01 | ₩160,347 | ₩170,866 | ₩156,809 | ₩165,278 | +3.08% | 237.6만 |
|---|
| 2026.06.30 | ₩157,747 | ₩163,000 | ₩156,112 | ₩159,395 | +1.04% | 108.1만 |
|---|
| 2026.06.29 | ₩157,238 | ₩157,305 | ₩154,973 | ₩156,340 | -0.57% | 69.3만 |
|---|
| 2026.06.26 | ₩159,436 | ₩159,449 | ₩156,488 | ₩158,364 | -0.67% | 96만 |
|---|
| 2026.06.25 | ₩157,426 | ₩161,070 | ₩156,528 | ₩159,958 | +1.61% | 93.7만 |
|---|
| 2026.06.24 | ₩156,179 | ₩158,471 | ₩155,174 | ₩156,179 | 0.00% | 59.9만 |
|---|
| 2026.06.23 | ₩155,456 | ₩156,354 | ₩153,687 | ₩155,791 | +0.22% | 63.7만 |
|---|
| 2026.06.22 | ₩158,404 | ₩159,355 | ₩156,568 | ₩157,332 | -0.68% | 69.5만 |
|---|
| 2026.06.18 | ₩155,911 | ₩159,436 | ₩155,911 | ₩158,806 | +1.86% | 101.5만 |
|---|
| 2026.06.17 | ₩156,983 | ₩158,484 | ₩153,231 | ₩154,344 | -1.68% | 86.2만 |
|---|
| 2026.06.16 | ₩155,844 | ₩158,524 | ₩154,236 | ₩157,158 | +0.84% | 83.3만 |
|---|
| 2026.06.15 | ₩157,707 | ₩157,988 | ₩152,829 | ₩153,057 | -2.95% | 68.5만 |
|---|
| 2026.06.12 | ₩155,737 | ₩156,488 | ₩153,740 | ₩156,367 | +0.40% | 61만 |
|---|
| 2026.06.11 | ₩155,630 | ₩156,153 | ₩153,526 | ₩154,866 | -0.49% | 66.7만 |
|---|
| 2026.06.10 | ₩156,983 | ₩158,792 | ₩154,169 | ₩154,317 | -1.70% | 75.4만 |
|---|
| 2026.06.09 | ₩156,501 | ₩159,637 | ₩155,054 | ₩156,568 | +0.04% | 82.6만 |
|---|
| 2026.06.08 | ₩154,196 | ₩157,131 | ₩153,794 | ₩154,893 | +0.45% | 84.4만 |
|---|
| 2026.06.05 | ₩156,206 | ₩157,385 | ₩154,089 | ₩154,786 | -0.91% | 55.3만 |
|---|
| 2026.06.04 | ₩157,747 | ₩158,819 | ₩156,447 | ₩156,756 | -0.63% | 62.3만 |
|---|
| 2026.06.03 | ₩153,405 | ₩157,144 | ₩152,132 | ₩157,064 | +2.38% | 60.8만 |
|---|
| 2026.06.02 | ₩151,007 | ₩155,402 | ₩150,578 | ₩154,330 | +2.20% | 92.3만 |
|---|
| 2026.06.01 | ₩145,901 | ₩150,672 | ₩144,039 | ₩149,921 | +2.76% | 89.3만 |
|---|
| 2026.05.29 | ₩146,424 | ₩149,050 | ₩145,553 | ₩146,692 | +0.18% | 103.3만 |
|---|
| 2026.05.28 | ₩144,347 | ₩148,072 | ₩142,096 | ₩147,107 | +1.91% | 83.7만 |
|---|
| 2026.05.27 | ₩146,357 | ₩146,960 | ₩143,664 | ₩144,039 | -1.58% | 46.6만 |
|---|
| 2026.05.26 | ₩143,396 | ₩146,183 | ₩142,712 | ₩145,781 | +1.66% | 30.9만 |
|---|
| 2026.05.22 | ₩142,685 | ₩143,905 | ₩140,716 | ₩142,712 | +0.02% | 96만 |
|---|
| 2026.05.21 | ₩140,984 | ₩142,860 | ₩139,255 | ₩142,015 | +0.73% | 50.8만 |
|---|
| 2026.05.20 | ₩139,657 | ₩142,458 | ₩137,982 | ₩142,270 | +1.87% | 52.3만 |
|---|
| 2026.05.19 | ₩139,402 | ₩139,523 | ₩136,012 | ₩139,161 | -0.17% | 63.3만 |
|---|
| 2026.05.18 | ₩141,238 | ₩142,685 | ₩139,871 | ₩140,246 | -0.70% | 64만 |
|---|
| 2026.05.15 | ₩142,230 | ₩143,369 | ₩138,357 | ₩140,246 | -1.39% | 89.4만 |
|---|
| 2026.05.14 | ₩144,508 | ₩145,754 | ₩142,659 | ₩143,141 | -0.95% | 92.8만 |
|---|
| 2026.05.13 | ₩143,516 | ₩144,387 | ₩140,220 | ₩143,061 | -0.32% | 102.8만 |
|---|
| 2026.05.12 | ₩144,320 | ₩144,454 | ₩141,506 | ₩143,275 | -0.72% | 82.2만 |
|---|
| 2026.05.11 | ₩140,394 | ₩144,709 | ₩139,952 | ₩143,811 | +2.43% | 84.3만 |
|---|
| 2026.05.08 | ₩140,354 | ₩142,618 | ₩138,612 | ₩139,737 | -0.44% | 60.5만 |
|---|
| 2026.05.07 | ₩142,324 | ₩142,766 | ₩139,094 | ₩139,777 | -1.79% | 63.8만 |
|---|
| 2026.05.06 | ₩139,362 | ₩142,109 | ₩138,933 | ₩140,716 | +0.97% | 51.4만 |
|---|
| 2026.05.05 | ₩136,494 | ₩138,317 | ₩134,846 | ₩138,035 | +1.13% | 49.1만 |
|---|
| 2026.05.04 | ₩136,762 | ₩137,231 | ₩135,396 | ₩135,610 | -0.84% | 36.6만 |
|---|
| 2026.05.01 | ₩137,392 | ₩137,834 | ₩135,409 | ₩137,526 | +0.10% | 63.8만 |
|---|
| 2026.04.30 | ₩135,476 | ₩138,571 | ₩134,002 | ₩137,044 | +1.16% | 74.1만 |
|---|
| 2026.04.29 | ₩138,102 | ₩138,638 | ₩134,310 | ₩135,007 | -2.24% | 79만 |
|---|
| 2026.04.28 | ₩139,121 | ₩140,823 | ₩137,030 | ₩137,875 | -0.90% | 77.3만 |
|---|
| 2026.04.27 | ₩135,061 | ₩140,032 | ₩134,913 | ₩139,590 | +3.35% | 144.6만 |
|---|
| 2026.04.24 | ₩130,974 | ₩131,590 | ₩129,982 | ₩131,094 | +0.09% | 55.2만 |
|---|
| 2026.04.23 | ₩128,253 | ₩132,501 | ₩128,253 | ₩131,402 | +2.46% | 60.3만 |
|---|
| 2026.04.22 | ₩130,652 | ₩131,201 | ₩128,213 | ₩129,540 | -0.85% | 48.6만 |
|---|
| 2026.04.21 | ₩130,424 | ₩131,550 | ₩129,379 | ₩130,143 | -0.22% | 45.6만 |
|---|
| 2026.04.20 | ₩130,411 | ₩131,121 | ₩129,191 | ₩130,156 | -0.20% | 45.3만 |
|---|
| 2026.04.17 | ₩126,739 | ₩131,496 | ₩126,739 | ₩130,679 | +3.11% | 69.8만 |
|---|
| 2026.04.16 | ₩126,498 | ₩127,945 | ₩125,828 | ₩126,190 | -0.24% | 34.5만 |
|---|
| 2026.04.15 | ₩127,329 | ₩128,709 | ₩125,466 | ₩126,913 | -0.33% | 38.6만 |
|---|
| 2026.04.14 | ₩127,503 | ₩128,883 | ₩126,927 | ₩128,347 | +0.66% | 40.1만 |
|---|
| 2026.04.13 | ₩127,583 | ₩127,878 | ₩125,292 | ₩127,798 | +0.17% | 55.5만 |
|---|
| 2026.04.10 | ₩129,124 | ₩129,848 | ₩127,114 | ₩127,945 | -0.91% | 45.7만 |
|---|
| 2026.04.09 | ₩127,677 | ₩129,781 | ₩126,417 | ₩128,816 | +0.89% | 61.9만 |
|---|
| 2026.04.08 | ₩122,773 | ₩128,240 | ₩122,116 | ₩128,079 | +4.32% | 79.2만 |
|---|
| 2026.04.07 | ₩121,205 | ₩124,300 | ₩119,637 | ₩121,553 | +0.29% | 58.2만 |
|---|
| 2026.04.06 | ₩120,307 | ₩122,411 | ₩119,516 | ₩121,526 | +1.01% | 48.6만 |
|---|
| 2026.04.02 | ₩123,376 | ₩126,364 | ₩120,696 | ₩121,031 | -1.90% | 101.6만 |
|---|
| 2026.04.01 | ₩118,699 | ₩124,126 | ₩117,225 | ₩122,679 | +3.35% | 105만 |
|---|
| 2026.03.31 | ₩119,181 | ₩125,131 | ₩119,181 | ₩123,644 | +3.74% | 83.9만 |
|---|
| 2026.03.30 | ₩121,942 | ₩122,411 | ₩119,918 | ₩120,562 | -1.13% | 43만 |
|---|
| 2026.03.27 | ₩120,655 | ₩121,915 | ₩117,372 | ₩121,004 | +0.29% | 46.8만 |
|---|
| 2026.03.26 | ₩122,531 | ₩124,541 | ₩119,530 | ₩119,905 | -2.14% | 52.7만 |
|---|
| 2026.03.25 | ₩122,371 | ₩123,242 | ₩119,530 | ₩123,148 | +0.64% | 66.1만 |
|---|
| 2026.03.24 | ₩116,997 | ₩121,593 | ₩115,496 | ₩121,299 | +3.68% | 78.3만 |
|---|
| 2026.03.23 | ₩117,386 | ₩120,307 | ₩114,625 | ₩116,729 | -0.56% | 74만 |
|---|
| 2026.03.20 | ₩115,563 | ₩116,810 | ₩114,103 | ₩114,867 | -0.60% | 184.7만 |
|---|
| 2026.03.19 | ₩117,145 | ₩117,332 | ₩115,228 | ₩116,421 | -0.62% | 44.3만 |
|---|
| 2026.03.18 | ₩119,945 | ₩121,017 | ₩117,721 | ₩117,841 | -1.75% | 56.4만 |
|---|
| 2026.03.17 | ₩120,548 | ₩121,727 | ₩117,439 | ₩120,682 | +0.11% | 42.4만 |
|---|
| 2026.03.16 | ₩121,325 | ₩123,282 | ₩119,811 | ₩119,851 | -1.21% | 58.9만 |
|---|
| 2026.03.13 | ₩121,808 | ₩123,228 | ₩119,624 | ₩122,250 | +0.36% | 51.3만 |
|---|
| 2026.03.12 | ₩122,786 | ₩125,948 | ₩120,910 | ₩120,950 | -1.50% | 88.1만 |
|---|
| 2026.03.11 | ₩119,811 | ₩123,992 | ₩118,364 | ₩123,871 | +3.39% | 88.8만 |
|---|
| 2026.03.10 | ₩120,361 | ₩122,478 | ₩119,061 | ₩120,789 | +0.36% | 53.9만 |
|---|
| 2026.03.09 | ₩120,964 | ₩121,057 | ₩116,743 | ₩120,803 | -0.13% | 55.3만 |
|---|
| 2026.03.06 | ₩122,397 | ₩123,148 | ₩120,173 | ₩122,491 | +0.08% | 60.8만 |
|---|
| 2026.03.05 | ₩125,171 | ₩127,543 | ₩123,322 | ₩124,059 | -0.89% | 101.8만 |
|---|
| 2026.03.04 | ₩124,876 | ₩124,997 | ₩122,585 | ₩122,665 | -1.77% | 65.8만 |
|---|
| 2026.03.03 | ₩123,067 | ₩124,649 | ₩120,722 | ₩124,488 | +1.15% | 61.9만 |
|---|
| 2026.03.02 | ₩125,144 | ₩127,141 | ₩123,054 | ₩126,069 | +0.74% | 66.4만 |
|---|
| 2026.02.27 | ₩125,037 | ₩125,895 | ₩123,362 | ₩125,747 | +0.57% | 68.7만 |
|---|
| 2026.02.26 | ₩125,801 | ₩126,069 | ₩123,309 | ₩125,037 | -0.61% | 44만 |
|---|
| 2026.02.25 | ₩125,560 | ₩126,297 | ₩123,228 | ₩124,716 | -0.67% | 35.2만 |
|---|
| 2026.02.24 | ₩123,510 | ₩126,391 | ₩123,255 | ₩125,533 | +1.64% | 30.6만 |
|---|
| 2026.02.23 | ₩125,104 | ₩126,056 | ₩122,062 | ₩123,054 | -1.64% | 35.1만 |
|---|
| 2026.02.20 | ₩125,613 | ₩126,350 | ₩122,826 | ₩125,774 | +0.13% | 68.1만 |
|---|
| 2026.02.19 | ₩124,783 | ₩125,868 | ₩124,206 | ₩125,788 | +0.81% | 35만 |
|---|
| 2026.02.18 | ₩125,211 | ₩126,216 | ₩124,314 | ₩125,399 | +0.15% | 28.3만 |
|---|
| 2026.02.17 | ₩124,783 | ₩126,163 | ₩124,247 | ₩125,252 | +0.38% | 53.2만 |
|---|
| 2026.02.13 | ₩123,684 | ₩126,163 | ₩122,893 | ₩126,015 | +1.89% | 44만 |
|---|
| 2026.02.12 | ₩128,133 | ₩129,969 | ₩123,215 | ₩123,335 | -3.74% | 89.1만 |
|---|
| 2026.02.11 | ₩127,503 | ₩129,727 | ₩125,895 | ₩127,302 | -0.16% | 47.2만 |
|---|
| 2026.02.10 | ₩126,310 | ₩127,557 | ₩125,479 | ₩126,484 | +0.14% | 56만 |
|---|
| 2026.02.09 | ₩127,838 | ₩128,039 | ₩124,434 | ₩126,203 | -1.28% | 54만 |
|---|
| 2026.02.06 | ₩125,292 | ₩129,325 | ₩125,292 | ₩128,052 | +2.20% | 90.8만 |
|---|
| 2026.02.05 | ₩125,131 | ₩127,959 | ₩124,421 | ₩127,235 | +1.68% | 109.3만 |
|---|
| 2026.02.04 | ₩124,180 | ₩128,106 | ₩123,630 | ₩125,922 | +1.40% | 159.3만 |
|---|
| 2026.02.03 | ₩117,520 | ₩122,237 | ₩117,520 | ₩122,183 | +3.97% | 104.1만 |
|---|
| 2026.02.02 | ₩113,017 | ₩118,538 | ₩112,964 | ₩118,404 | +4.77% | 75.6만 |
|---|
| 2026.01.30 | ₩112,093 | ₩113,352 | ₩111,007 | ₩113,017 | +0.82% | 82만 |
|---|
| 2026.01.29 | ₩112,910 | ₩113,366 | ₩111,329 | ₩112,897 | -0.01% | 69.4만 |
|---|
| 2026.01.28 | ₩111,932 | ₩112,709 | ₩111,476 | ₩111,865 | -0.06% | 40.5만 |
|---|
| 2026.01.27 | ₩112,428 | ₩112,629 | ₩110,284 | ₩112,012 | -0.37% | 63.1만 |
|---|
| 2026.01.26 | ₩115,282 | ₩115,282 | ₩112,588 | ₩112,870 | -2.09% | 63.7만 |
|---|
| 2026.01.23 | ₩117,587 | ₩117,587 | ₩113,942 | ₩114,934 | -2.26% | 44.7만 |
|---|
| 2026.01.22 | ₩117,319 | ₩117,935 | ₩116,582 | ₩117,654 | +0.29% | 49.6만 |
|---|
| 2026.01.21 | ₩115,470 | ₩117,855 | ₩115,188 | ₩117,078 | +1.39% | 52.3만 |
|---|
| 2026.01.20 | ₩111,892 | ₩115,081 | ₩111,342 | ₩114,666 | +2.48% | 66.1만 |
|---|
| 2026.01.16 | ₩114,411 | ₩114,987 | ₩112,883 | ₩113,580 | -0.73% | 94.2만 |
|---|
| 2026.01.15 | ₩113,915 | ₩117,346 | ₩113,593 | ₩115,416 | +1.32% | 86.6만 |
|---|
| 2026.01.14 | ₩111,865 | ₩113,902 | ₩111,208 | ₩113,459 | +1.43% | 68만 |
|---|
| 2026.01.13 | ₩112,495 | ₩113,553 | ₩112,093 | ₩112,803 | +0.27% | 75.2만 |
|---|
| 2026.01.12 | ₩113,044 | ₩113,419 | ₩111,731 | ₩112,039 | -0.89% | 91.4만 |
|---|
| 2026.01.09 | ₩112,843 | ₩114,384 | ₩111,865 | ₩113,138 | +0.26% | 67.2만 |
|---|
| 2026.01.08 | ₩108,300 | ₩113,124 | ₩107,764 | ₩112,454 | +3.84% | 142.5만 |
|---|
| 2026.01.07 | ₩110,364 | ₩113,701 | ₩105,594 | ₩108,649 | -1.55% | 262.6만 |
|---|
| 2026.01.06 | ₩114,223 | ₩115,805 | ₩112,361 | ₩113,821 | -0.35% | 139만 |
|---|
| 2026.01.05 | ₩114,679 | ₩118,645 | ₩114,679 | ₩115,537 | +0.75% | 93.2만 |
|---|
| 2026.01.02 | ₩111,436 | ₩115,671 | ₩111,436 | ₩115,027 | +3.22% | 71.5만 |
|---|
| 2025.12.31 | ₩115,376 | ₩115,376 | ₩112,642 | ₩112,696 | -2.32% | 45만 |
|---|
| 2025.12.30 | ₩115,965 | ₩116,582 | ₩115,309 | ₩115,496 | -0.40% | 40.8만 |
|---|
| 2025.12.29 | ₩117,252 | ₩117,707 | ₩115,738 | ₩116,166 | -0.93% | 30.9만 |
|---|
| 2025.12.26 | ₩116,743 | ₩117,332 | ₩116,327 | ₩117,145 | +0.34% | 26.8만 |
|---|
| 2025.12.24 | ₩116,582 | ₩117,011 | ₩115,992 | ₩116,622 | +0.03% | 19만 |
|---|
| 2025.12.23 | ₩117,037 | ₩117,332 | ₩116,367 | ₩116,582 | -0.39% | 37.5만 |
|---|
| 2025.12.22 | ₩115,496 | ₩116,903 | ₩115,496 | ₩116,796 | +1.13% | 37.6만 |
|---|
| 2025.12.19 | ₩115,121 | ₩116,448 | ₩115,121 | ₩115,751 | +0.55% | 103.6만 |
|---|
| 2025.12.18 | ₩115,885 | ₩115,965 | ₩114,398 | ₩115,577 | -0.27% | 65만 |
|---|
| 2025.12.17 | ₩114,237 | ₩116,568 | ₩114,049 | ₩115,376 | +1.00% | 44.3만 |
|---|
| 2025.12.16 | ₩115,429 | ₩115,697 | ₩113,888 | ₩114,920 | -0.44% | 57.2만 |
|---|
| 2025.12.15 | ₩116,595 | ₩116,850 | ₩114,089 | ₩114,893 | -1.46% | 53.7만 |
|---|
| 2025.12.12 | ₩118,109 | ₩118,779 | ₩114,746 | ₩116,233 | -1.59% | 61.9만 |
|---|
| 2025.12.11 | ₩113,808 | ₩116,086 | ₩112,830 | ₩116,046 | +1.97% | 72.5만 |
|---|
| 2025.12.10 | ₩108,783 | ₩113,580 | ₩108,783 | ₩112,950 | +3.83% | 82.9만 |
|---|
| 2025.12.09 | ₩109,305 | ₩111,530 | ₩108,595 | ₩108,729 | -0.53% | 56.7만 |
|---|
| 2025.12.08 | ₩110,578 | ₩111,342 | ₩109,547 | ₩109,788 | -0.71% | 52.2만 |
|---|
| 2025.12.05 | ₩110,123 | ₩111,503 | ₩109,386 | ₩111,128 | +0.91% | 49.1만 |
|---|
| 2025.12.04 | ₩110,940 | ₩111,784 | ₩109,734 | ₩110,471 | -0.42% | 78만 |
|---|
| 2025.12.03 | ₩115,470 | ₩115,577 | ₩109,533 | ₩110,980 | -3.89% | 115.3만 |
|---|
| 2025.12.02 | ₩115,979 | ₩115,979 | ₩114,210 | ₩115,001 | -0.84% | 54.2만 |
|---|
| 2025.12.01 | ₩118,096 | ₩118,096 | ₩113,567 | ₩115,456 | -2.24% | 94.5만 |
|---|
| 2025.11.28 | ₩120,280 | ₩120,280 | ₩118,753 | ₩119,208 | -0.89% | 14.4만 |
|---|
| 2025.11.26 | ₩117,734 | ₩120,495 | ₩117,734 | ₩119,717 | +1.68% | 36.6만 |
|---|
| 2025.11.25 | ₩117,279 | ₩118,726 | ₩116,622 | ₩118,471 | +1.02% | 39.1만 |
|---|
| 2025.11.24 | ₩117,439 | ₩117,922 | ₩116,059 | ₩116,568 | -0.74% | 72.6만 |
|---|
| 2025.11.21 | ₩113,071 | ₩118,391 | ₩111,999 | ₩118,056 | +4.41% | 101.7만 |
|---|
| 2025.11.20 | ₩114,438 | ₩114,934 | ₩111,208 | ₩111,905 | -2.21% | 47.1만 |
|---|
| 2025.11.19 | ₩114,947 | ₩114,947 | ₩112,736 | ₩113,580 | -1.19% | 56.9만 |
|---|
| 2025.11.18 | ₩114,545 | ₩116,341 | ₩113,459 | ₩114,036 | -0.44% | 110.5만 |
|---|
| 2025.11.17 | ₩118,109 | ₩118,887 | ₩113,567 | ₩114,920 | -2.70% | 80.7만 |
|---|
| 2025.11.14 | ₩119,315 | ₩119,798 | ₩115,818 | ₩116,099 | -2.70% | 81만 |
|---|
| 2025.11.13 | ₩119,664 | ₩121,741 | ₩119,664 | ₩120,146 | +0.40% | 84.3만 |
|---|
| 2025.11.12 | ₩118,498 | ₩120,602 | ₩118,498 | ₩119,851 | +1.14% | 71.5만 |
|---|
| 2025.11.11 | ₩118,592 | ₩120,602 | ₩118,337 | ₩119,624 | +0.87% | 57만 |
|---|
| 2025.11.10 | ₩118,109 | ₩120,079 | ₩117,359 | ₩118,377 | +0.23% | 57.2만 |
|---|
| 2025.11.07 | ₩114,639 | ₩118,042 | ₩114,451 | ₩117,962 | +2.90% | 62.6만 |
|---|
| 2025.11.06 | ₩116,233 | ₩116,890 | ₩114,465 | ₩114,692 | -1.33% | 43.7만 |
|---|
| 2025.11.05 | ₩115,979 | ₩117,346 | ₩115,081 | ₩116,153 | +0.15% | 39.8만 |
|---|
| 2025.11.04 | ₩114,022 | ₩116,582 | ₩114,022 | ₩115,805 | +1.56% | 70.7만 |
|---|
| 2025.11.03 | ₩112,749 | ₩113,674 | ₩111,449 | ₩113,620 | +0.77% | 46.7만 |
|---|
| 2025.10.31 | ₩113,687 | ₩114,371 | ₩112,937 | ₩113,781 | +0.08% | 57.3만 |
|---|
| 2025.10.30 | ₩112,133 | ₩114,733 | ₩112,133 | ₩114,009 | +1.67% | 55.2만 |
|---|
| 2025.10.29 | ₩112,334 | ₩114,022 | ₩111,356 | ₩112,843 | +0.45% | 74.8만 |
|---|
| 2025.10.28 | ₩114,572 | ₩114,987 | ₩112,629 | ₩112,977 | -1.39% | 83.6만 |
|---|
| 2025.10.27 | ₩117,935 | ₩118,270 | ₩114,639 | ₩114,960 | -2.52% | 87.4만 |
|---|
| 2025.10.24 | ₩122,424 | ₩122,438 | ₩116,984 | ₩117,922 | -3.68% | 79만 |
|---|
| 2025.10.23 | ₩120,642 | ₩123,000 | ₩117,104 | ₩120,240 | -0.33% | 158.5만 |
|---|
| 2025.10.22 | ₩118,083 | ₩118,940 | ₩116,381 | ₩116,635 | -1.23% | 122만 |
|---|
| 2025.10.21 | ₩116,073 | ₩119,141 | ₩116,073 | ₩117,962 | +1.63% | 42.9만 |
|---|
| 2025.10.20 | ₩115,858 | ₩117,399 | ₩115,858 | ₩116,488 | +0.54% | 55.3만 |
|---|
| 2025.10.17 | ₩114,759 | ₩115,858 | ₩113,955 | ₩115,108 | +0.30% | 41.4만 |
|---|
| 2025.10.16 | ₩114,773 | ₩115,108 | ₩113,741 | ₩114,478 | -0.26% | 46.7만 |
|---|
| 2025.10.15 | ₩116,944 | ₩116,944 | ₩112,830 | ₩114,277 | -2.28% | 93.9만 |
|---|
| 2025.10.14 | ₩113,567 | ₩117,332 | ₩113,178 | ₩116,542 | +2.62% | 67.8만 |
|---|
| 2025.10.13 | ₩115,228 | ₩116,274 | ₩114,237 | ₩115,001 | -0.20% | 66.8만 |
|---|
| 2025.10.10 | ₩119,409 | ₩119,851 | ₩114,465 | ₩114,813 | -3.85% | 44.9만 |
|---|