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 | ₩173,998 | ₩175,688 | ₩172,428 | ₩173,743 | -0.15% | 53.5만 |
| 2026.10.08 | ₩173,877 | ₩174,360 | ₩171,060 | ₩172,951 | -0.53% | 89.7만 |
| 2026.10.07 | ₩173,421 | ₩176,413 | ₩171,905 | ₩174,910 | +0.86% | 136.6만 |
| 2026.10.06 | ₩175,111 | ₩177,338 | ₩174,749 | ₩174,830 | -0.16% | 90.9만 |
| 2026.10.05 | ₩174,615 | ₩176,171 | ₩172,643 | ₩174,615 | 0.00% | 60만 |
| 2026.10.02 | ₩173,756 | ₩177,526 | ₩173,756 | ₩174,561 | +0.46% | 82만 |
| 2026.10.01 | ₩167,706 | ₩173,609 | ₩165,707 | ₩172,388 | +2.79% | 124.9만 |
| 2026.09.30 | ₩167,693 | ₩167,934 | ₩165,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,975 |
| -1.02% |
| 54.6만 |
| 2026.09.29 | ₩163,909 | ₩167,599 | ₩163,185 | ₩167,089 | +1.94% | 81.8만 |
|---|
| 2026.09.28 | ₩160,099 | ₩164,312 | ₩160,099 | ₩163,856 | +2.35% | 52만 |
|---|
| 2026.09.25 | ₩161,964 | ₩163,668 | ₩161,428 | ₩162,621 | +0.41% | 57.8만 |
|---|
| 2026.09.24 | ₩164,607 | ₩166,351 | ₩160,556 | ₩161,964 | -1.61% | 86.2만 |
|---|
| 2026.09.23 | ₩163,145 | ₩167,263 | ₩161,307 | ₩166,485 | +2.05% | 78.9만 |
|---|
| 2026.09.22 | ₩162,903 | ₩166,445 | ₩162,340 | ₩162,823 | -0.05% | 82.7만 |
|---|
| 2026.09.21 | ₩164,298 | ₩165,144 | ₩161,481 | ₩163,172 | -0.69% | 72.5만 |
|---|
| 2026.09.18 | ₩163,319 | ₩164,191 | ₩160,140 | ₩163,950 | +0.39% | 186.9만 |
|---|
| 2026.09.17 | ₩164,084 | ₩164,996 | ₩162,621 | ₩163,346 | -0.45% | 54.6만 |
|---|
| 2026.09.16 | ₩161,199 | ₩162,246 | ₩159,737 | ₩161,629 | +0.27% | 84.5만 |
|---|
| 2026.09.15 | ₩160,636 | ₩162,098 | ₩158,677 | ₩160,824 | +0.12% | 74.3만 |
|---|
| 2026.09.14 | ₩160,462 | ₩161,669 | ₩158,852 | ₩160,019 | -0.28% | 58.7만 |
|---|
| 2026.09.11 | ₩163,118 | ₩165,077 | ₩160,824 | ₩161,669 | -0.89% | 61.1만 |
|---|
| 2026.09.10 | ₩157,296 | ₩160,985 | ₩157,296 | ₩160,556 | +2.07% | 74.2만 |
|---|
| 2026.09.09 | ₩160,931 | ₩162,769 | ₩159,013 | ₩160,220 | -0.44% | 59.8만 |
|---|
| 2026.09.08 | ₩162,608 | ₩164,151 | ₩160,918 | ₩161,495 | -0.68% | 56.5만 |
|---|
| 2026.09.04 | ₩158,570 | ₩163,252 | ₩157,121 | ₩162,876 | +2.72% | 43만 |
|---|
| 2026.09.03 | ₩155,431 | ₩158,302 | ₩155,431 | ₩158,154 | +1.75% | 64.4만 |
|---|
| 2026.09.02 | ₩158,047 | ₩160,180 | ₩155,256 | ₩156,249 | -1.14% | 52.3만 |
|---|
| 2026.09.01 | ₩158,865 | ₩160,395 | ₩156,611 | ₩157,953 | -0.57% | 56.8만 |
|---|
| 2026.08.31 | ₩160,395 | ₩161,052 | ₩158,570 | ₩159,482 | -0.57% | 61.9만 |
|---|
| 2026.08.28 | ₩164,419 | ₩164,620 | ₩159,415 | ₩159,912 | -2.74% | 42.6만 |
|---|
| 2026.08.27 | ₩163,265 | ₩164,741 | ₩161,924 | ₩163,681 | +0.25% | 56.4만 |
|---|
| 2026.08.26 | ₩160,113 | ₩164,459 | ₩158,516 | ₩164,339 | +2.64% | 49.3만 |
|---|
| 2026.08.25 | ₩161,548 | ₩161,548 | ₩158,168 | ₩158,744 | -1.74% | 32.1만 |
|---|
| 2026.08.24 | ₩161,334 | ₩162,353 | ₩158,852 | ₩159,992 | -0.83% | 54.4만 |
|---|
| 2026.08.21 | ₩158,986 | ₩160,824 | ₩158,329 | ₩160,730 | +1.10% | 62.8만 |
|---|
| 2026.08.20 | ₩160,314 | ₩160,381 | ₩157,108 | ₩157,899 | -1.51% | 62.7만 |
|---|
| 2026.08.19 | ₩165,305 | ₩166,311 | ₩160,435 | ₩161,428 | -2.35% | 50.2만 |
|---|
| 2026.08.18 | ₩167,303 | ₩167,303 | ₩164,111 | ₩164,459 | -1.70% | 45.9만 |
|---|
| 2026.08.17 | ₩165,881 | ₩168,658 | ₩164,996 | ₩167,156 | +0.77% | 66.5만 |
|---|
| 2026.08.14 | ₩162,997 | ₩166,351 | ₩162,206 | ₩166,109 | +1.91% | 67.2만 |
|---|
| 2026.08.13 | ₩161,106 | ₩162,917 | ₩160,247 | ₩162,715 | +1.00% | 82.2만 |
|---|
| 2026.08.12 | ₩161,763 | ₩162,313 | ₩157,926 | ₩160,234 | -0.95% | 73.5만 |
|---|
| 2026.08.11 | ₩164,916 | ₩167,035 | ₩160,918 | ₩161,065 | -2.33% | 66.3만 |
|---|
| 2026.08.10 | ₩165,036 | ₩165,305 | ₩163,064 | ₩164,916 | -0.07% | 59.6만 |
|---|
| 2026.08.07 | ₩165,855 | ₩167,169 | ₩164,580 | ₩164,902 | -0.57% | 82.6만 |
|---|
| 2026.08.06 | ₩169,477 | ₩170,282 | ₩165,653 | ₩166,230 | -1.92% | 48.6만 |
|---|
| 2026.08.05 | ₩172,053 | ₩175,017 | ₩168,404 | ₩168,457 | -2.09% | 52.8만 |
|---|
| 2026.08.04 | ₩168,457 | ₩170,845 | ₩163,520 | ₩170,027 | +0.93% | 59.8만 |
|---|
| 2026.08.03 | ₩165,318 | ₩168,793 | ₩165,318 | ₩167,572 | +1.36% | 66.2만 |
|---|
| 2026.07.31 | ₩165,224 | ₩166,472 | ₩162,850 | ₩165,546 | +0.19% | 48.3만 |
|---|
| 2026.07.30 | ₩163,896 | ₩164,003 | ₩160,448 | ₩162,943 | -0.58% | 57.1만 |
|---|
| 2026.07.29 | ₩166,311 | ₩167,263 | ₩161,267 | ₩162,286 | -2.42% | 87.5만 |
|---|
| 2026.07.28 | ₩171,167 | ₩171,489 | ₩166,861 | ₩167,397 | -2.20% | 66.3만 |
|---|
| 2026.07.27 | ₩171,570 | ₩171,570 | ₩162,192 | ₩169,839 | -1.01% | 71.4만 |
|---|
| 2026.07.24 | ₩168,524 | ₩170,523 | ₩167,921 | ₩168,551 | +0.02% | 39.4만 |
|---|
| 2026.07.23 | ₩170,711 | ₩172,777 | ₩166,539 | ₩168,806 | -1.12% | 55.1만 |
|---|
| 2026.07.22 | ₩169,839 | ₩171,113 | ₩169,276 | ₩170,751 | +0.54% | 49.3만 |
|---|
| 2026.07.21 | ₩167,921 | ₩170,094 | ₩164,379 | ₩169,611 | +1.01% | 73.7만 |
|---|
| 2026.07.20 | ₩168,444 | ₩168,994 | ₩165,935 | ₩166,579 | -1.11% | 45.9만 |
|---|
| 2026.07.17 | ₩167,344 | ₩168,873 | ₩166,150 | ₩167,384 | +0.02% | 96.9만 |
|---|
| 2026.07.16 | ₩166,029 | ₩169,437 | ₩166,029 | ₩168,538 | +1.51% | 94.3만 |
|---|
| 2026.07.15 | ₩165,533 | ₩170,255 | ₩164,607 | ₩165,948 | +0.25% | 81.2만 |
|---|
| 2026.07.14 | ₩167,277 | ₩168,162 | ₩162,702 | ₩166,499 | -0.47% | 82.1만 |
|---|
| 2026.07.13 | ₩169,785 | ₩170,362 | ₩165,788 | ₩166,338 | -2.03% | 95만 |
|---|
| 2026.07.10 | ₩161,870 | ₩165,868 | ₩160,676 | ₩165,036 | +1.96% | 61만 |
|---|
| 2026.07.09 | ₩160,864 | ₩162,782 | ₩159,777 | ₩161,870 | +0.63% | 84.8만 |
|---|
| 2026.07.08 | ₩157,698 | ₩159,684 | ₩157,376 | ₩159,630 | +1.23% | 72.9만 |
|---|
| 2026.07.07 | ₩162,259 | ₩163,480 | ₩160,126 | ₩161,079 | -0.73% | 81만 |
|---|
| 2026.07.06 | ₩164,084 | ₩164,607 | ₩160,086 | ₩162,514 | -0.96% | 106.7만 |
|---|
| 2026.07.02 | ₩168,162 | ₩170,295 | ₩163,883 | ₩164,714 | -2.05% | 154.5만 |
|---|
| 2026.07.01 | ₩160,529 | ₩171,060 | ₩156,987 | ₩165,466 | +3.08% | 237.6만 |
|---|
| 2026.06.30 | ₩157,926 | ₩163,185 | ₩156,289 | ₩159,576 | +1.04% | 108.1만 |
|---|
| 2026.06.29 | ₩157,416 | ₩157,483 | ₩155,149 | ₩156,517 | -0.57% | 69.3만 |
|---|
| 2026.06.26 | ₩159,616 | ₩159,630 | ₩156,665 | ₩158,543 | -0.67% | 96만 |
|---|
| 2026.06.25 | ₩157,604 | ₩161,253 | ₩156,705 | ₩160,140 | +1.61% | 93.7만 |
|---|
| 2026.06.24 | ₩156,356 | ₩158,651 | ₩155,350 | ₩156,356 | 0.00% | 59.9만 |
|---|
| 2026.06.23 | ₩155,632 | ₩156,531 | ₩153,861 | ₩155,967 | +0.22% | 63.7만 |
|---|
| 2026.06.22 | ₩158,583 | ₩159,536 | ₩156,746 | ₩157,510 | -0.68% | 69.5만 |
|---|
| 2026.06.18 | ₩156,088 | ₩159,616 | ₩156,088 | ₩158,986 | +1.86% | 101.5만 |
|---|
| 2026.06.17 | ₩157,161 | ₩158,664 | ₩153,405 | ₩154,519 | -1.68% | 86.2만 |
|---|
| 2026.06.16 | ₩156,021 | ₩158,704 | ₩154,411 | ₩157,336 | +0.84% | 83.3만 |
|---|
| 2026.06.15 | ₩157,886 | ₩158,168 | ₩153,003 | ₩153,231 | -2.95% | 68.5만 |
|---|
| 2026.06.12 | ₩155,914 | ₩156,665 | ₩153,915 | ₩156,544 | +0.40% | 61만 |
|---|
| 2026.06.11 | ₩155,806 | ₩156,330 | ₩153,700 | ₩155,042 | -0.49% | 66.7만 |
|---|
| 2026.06.10 | ₩157,161 | ₩158,972 | ₩154,344 | ₩154,492 | -1.70% | 75.4만 |
|---|
| 2026.06.09 | ₩156,678 | ₩159,818 | ₩155,230 | ₩156,746 | +0.04% | 82.6만 |
|---|
| 2026.06.08 | ₩154,371 | ₩157,309 | ₩153,969 | ₩155,069 | +0.45% | 84.4만 |
|---|
| 2026.06.05 | ₩156,383 | ₩157,564 | ₩154,264 | ₩154,961 | -0.91% | 55.3만 |
|---|
| 2026.06.04 | ₩157,926 | ₩158,999 | ₩156,625 | ₩156,933 | -0.63% | 62.3만 |
|---|
| 2026.06.03 | ₩153,580 | ₩157,322 | ₩152,305 | ₩157,242 | +2.38% | 60.8만 |
|---|
| 2026.06.02 | ₩151,178 | ₩155,578 | ₩150,749 | ₩154,505 | +2.20% | 92.3만 |
|---|
| 2026.06.01 | ₩146,067 | ₩150,843 | ₩144,202 | ₩150,091 | +2.76% | 89.3만 |
|---|
| 2026.05.29 | ₩146,590 | ₩149,219 | ₩145,718 | ₩146,858 | +0.18% | 103.3만 |
|---|
| 2026.05.28 | ₩144,511 | ₩148,240 | ₩142,257 | ₩147,274 | +1.91% | 83.7만 |
|---|
| 2026.05.27 | ₩146,523 | ₩147,127 | ₩143,827 | ₩144,202 | -1.58% | 46.6만 |
|---|
| 2026.05.26 | ₩143,558 | ₩146,349 | ₩142,874 | ₩145,946 | +1.66% | 30.9만 |
|---|
| 2026.05.22 | ₩142,847 | ₩144,068 | ₩140,875 | ₩142,874 | +0.02% | 96만 |
|---|
| 2026.05.21 | ₩141,143 | ₩143,022 | ₩139,413 | ₩142,176 | +0.73% | 50.8만 |
|---|
| 2026.05.20 | ₩139,815 | ₩142,619 | ₩138,138 | ₩142,431 | +1.87% | 52.3만 |
|---|
| 2026.05.19 | ₩139,560 | ₩139,681 | ₩136,166 | ₩139,319 | -0.17% | 63.3만 |
|---|
| 2026.05.18 | ₩141,398 | ₩142,847 | ₩140,030 | ₩140,406 | -0.70% | 64만 |
|---|
| 2026.05.15 | ₩142,391 | ₩143,531 | ₩138,514 | ₩140,406 | -1.39% | 89.4만 |
|---|
| 2026.05.14 | ₩144,672 | ₩145,919 | ₩142,820 | ₩143,303 | -0.95% | 92.8만 |
|---|
| 2026.05.13 | ₩143,679 | ₩144,551 | ₩140,379 | ₩143,223 | -0.32% | 102.8만 |
|---|
| 2026.05.12 | ₩144,484 | ₩144,618 | ₩141,667 | ₩143,437 | -0.72% | 82.2만 |
|---|
| 2026.05.11 | ₩140,553 | ₩144,873 | ₩140,110 | ₩143,974 | +2.43% | 84.3만 |
|---|
| 2026.05.08 | ₩140,513 | ₩142,780 | ₩138,769 | ₩139,896 | -0.44% | 60.5만 |
|---|
| 2026.05.07 | ₩142,485 | ₩142,928 | ₩139,252 | ₩139,936 | -1.79% | 63.8만 |
|---|
| 2026.05.06 | ₩139,520 | ₩142,270 | ₩139,091 | ₩140,875 | +0.97% | 51.4만 |
|---|
| 2026.05.05 | ₩136,649 | ₩138,474 | ₩134,999 | ₩138,192 | +1.13% | 49.1만 |
|---|
| 2026.05.04 | ₩136,918 | ₩137,387 | ₩135,549 | ₩135,764 | -0.84% | 36.6만 |
|---|
| 2026.05.01 | ₩137,548 | ₩137,991 | ₩135,563 | ₩137,682 | +0.10% | 63.8만 |
|---|
| 2026.04.30 | ₩135,630 | ₩138,729 | ₩134,154 | ₩137,199 | +1.16% | 74.1만 |
|---|
| 2026.04.29 | ₩138,259 | ₩138,796 | ₩134,463 | ₩135,160 | -2.24% | 79만 |
|---|
| 2026.04.28 | ₩139,279 | ₩140,982 | ₩137,186 | ₩138,031 | -0.90% | 77.3만 |
|---|
| 2026.04.27 | ₩135,214 | ₩140,191 | ₩135,066 | ₩139,748 | +3.35% | 144.6만 |
|---|
| 2026.04.24 | ₩131,122 | ₩131,739 | ₩130,129 | ₩131,243 | +0.09% | 55.2만 |
|---|
| 2026.04.23 | ₩128,399 | ₩132,651 | ₩128,399 | ₩131,551 | +2.46% | 60.3만 |
|---|
| 2026.04.22 | ₩130,800 | ₩131,350 | ₩128,359 | ₩129,687 | -0.85% | 48.6만 |
|---|
| 2026.04.21 | ₩130,572 | ₩131,699 | ₩129,526 | ₩130,290 | -0.22% | 45.6만 |
|---|
| 2026.04.20 | ₩130,559 | ₩131,270 | ₩129,338 | ₩130,304 | -0.20% | 45.3만 |
|---|
| 2026.04.17 | ₩126,883 | ₩131,645 | ₩126,883 | ₩130,827 | +3.11% | 69.8만 |
|---|
| 2026.04.16 | ₩126,641 | ₩128,090 | ₩125,971 | ₩126,333 | -0.24% | 34.5만 |
|---|
| 2026.04.15 | ₩127,473 | ₩128,855 | ₩125,608 | ₩127,057 | -0.33% | 38.6만 |
|---|
| 2026.04.14 | ₩127,648 | ₩129,029 | ₩127,071 | ₩128,493 | +0.66% | 40.1만 |
|---|
| 2026.04.13 | ₩127,728 | ₩128,023 | ₩125,434 | ₩127,943 | +0.17% | 55.5만 |
|---|
| 2026.04.10 | ₩129,271 | ₩129,995 | ₩127,258 | ₩128,090 | -0.91% | 45.7만 |
|---|
| 2026.04.09 | ₩127,822 | ₩129,928 | ₩126,561 | ₩128,962 | +0.89% | 61.9만 |
|---|
| 2026.04.08 | ₩122,912 | ₩128,385 | ₩122,255 | ₩128,224 | +4.32% | 79.2만 |
|---|
| 2026.04.07 | ₩121,342 | ₩124,441 | ₩119,773 | ₩121,691 | +0.29% | 58.2만 |
|---|
| 2026.04.06 | ₩120,443 | ₩122,550 | ₩119,652 | ₩121,664 | +1.01% | 48.6만 |
|---|
| 2026.04.02 | ₩123,516 | ₩126,507 | ₩120,833 | ₩121,168 | -1.90% | 101.6만 |
|---|
| 2026.04.01 | ₩118,834 | ₩124,267 | ₩117,358 | ₩122,818 | +3.35% | 105만 |
|---|
| 2026.03.31 | ₩119,317 | ₩125,273 | ₩119,317 | ₩123,784 | +3.74% | 83.9만 |
|---|
| 2026.03.30 | ₩122,080 | ₩122,550 | ₩120,054 | ₩120,698 | -1.13% | 43만 |
|---|
| 2026.03.27 | ₩120,792 | ₩122,053 | ₩117,505 | ₩121,141 | +0.29% | 46.8만 |
|---|
| 2026.03.26 | ₩122,670 | ₩124,683 | ₩119,665 | ₩120,041 | -2.14% | 52.7만 |
|---|
| 2026.03.25 | ₩122,509 | ₩123,381 | ₩119,665 | ₩123,288 | +0.64% | 66.1만 |
|---|
| 2026.03.24 | ₩117,130 | ₩121,731 | ₩115,627 | ₩121,436 | +3.68% | 78.3만 |
|---|
| 2026.03.23 | ₩117,519 | ₩120,443 | ₩114,755 | ₩116,862 | -0.56% | 74만 |
|---|
| 2026.03.20 | ₩115,694 | ₩116,942 | ₩114,232 | ₩114,997 | -0.60% | 184.7만 |
|---|
| 2026.03.19 | ₩117,277 | ₩117,465 | ₩115,359 | ₩116,553 | -0.62% | 44.3만 |
|---|
| 2026.03.18 | ₩120,081 | ₩121,154 | ₩117,854 | ₩117,975 | -1.75% | 56.4만 |
|---|
| 2026.03.17 | ₩120,685 | ₩121,865 | ₩117,573 | ₩120,819 | +0.11% | 42.4만 |
|---|
| 2026.03.16 | ₩121,463 | ₩123,422 | ₩119,947 | ₩119,987 | -1.21% | 58.9만 |
|---|
| 2026.03.13 | ₩121,946 | ₩123,368 | ₩119,759 | ₩122,389 | +0.36% | 51.3만 |
|---|
| 2026.03.12 | ₩122,925 | ₩126,091 | ₩121,047 | ₩121,087 | -1.50% | 88.1만 |
|---|
| 2026.03.11 | ₩119,947 | ₩124,133 | ₩118,498 | ₩124,012 | +3.39% | 88.8만 |
|---|
| 2026.03.10 | ₩120,497 | ₩122,617 | ₩119,196 | ₩120,926 | +0.36% | 53.9만 |
|---|
| 2026.03.09 | ₩121,101 | ₩121,195 | ₩116,875 | ₩120,940 | -0.13% | 55.3만 |
|---|
| 2026.03.06 | ₩122,536 | ₩123,288 | ₩120,309 | ₩122,630 | +0.08% | 60.8만 |
|---|
| 2026.03.05 | ₩125,313 | ₩127,688 | ₩123,462 | ₩124,200 | -0.89% | 101.8만 |
|---|
| 2026.03.04 | ₩125,018 | ₩125,139 | ₩122,724 | ₩122,805 | -1.77% | 65.8만 |
|---|
| 2026.03.03 | ₩123,207 | ₩124,790 | ₩120,859 | ₩124,629 | +1.15% | 61.9만 |
|---|
| 2026.03.02 | ₩125,286 | ₩127,285 | ₩123,194 | ₩126,212 | +0.74% | 66.4만 |
|---|
| 2026.02.27 | ₩125,179 | ₩126,038 | ₩123,502 | ₩125,890 | +0.57% | 68.7만 |
|---|
| 2026.02.26 | ₩125,944 | ₩126,212 | ₩123,449 | ₩125,179 | -0.61% | 44만 |
|---|
| 2026.02.25 | ₩125,702 | ₩126,440 | ₩123,368 | ₩124,857 | -0.67% | 35.2만 |
|---|
| 2026.02.24 | ₩123,650 | ₩126,534 | ₩123,395 | ₩125,675 | +1.64% | 30.6만 |
|---|
| 2026.02.23 | ₩125,246 | ₩126,199 | ₩122,201 | ₩123,194 | -1.64% | 35.1만 |
|---|
| 2026.02.20 | ₩125,756 | ₩126,494 | ₩122,966 | ₩125,917 | +0.13% | 68.1만 |
|---|
| 2026.02.19 | ₩124,924 | ₩126,011 | ₩124,347 | ₩125,930 | +0.81% | 35만 |
|---|
| 2026.02.18 | ₩125,354 | ₩126,360 | ₩124,455 | ₩125,541 | +0.15% | 28.3만 |
|---|
| 2026.02.17 | ₩124,924 | ₩126,306 | ₩124,388 | ₩125,394 | +0.38% | 53.2만 |
|---|
| 2026.02.13 | ₩123,824 | ₩126,306 | ₩123,033 | ₩126,158 | +1.89% | 44만 |
|---|
| 2026.02.12 | ₩128,278 | ₩130,116 | ₩123,355 | ₩123,475 | -3.74% | 89.1만 |
|---|
| 2026.02.11 | ₩127,648 | ₩129,874 | ₩126,038 | ₩127,446 | -0.16% | 47.2만 |
|---|
| 2026.02.10 | ₩126,454 | ₩127,701 | ₩125,622 | ₩126,628 | +0.14% | 56만 |
|---|
| 2026.02.09 | ₩127,983 | ₩128,184 | ₩124,575 | ₩126,346 | -1.28% | 54만 |
|---|
| 2026.02.06 | ₩125,434 | ₩129,472 | ₩125,434 | ₩128,198 | +2.20% | 90.8만 |
|---|
| 2026.02.05 | ₩125,273 | ₩128,104 | ₩124,562 | ₩127,379 | +1.68% | 109.3만 |
|---|
| 2026.02.04 | ₩124,321 | ₩128,251 | ₩123,770 | ₩126,065 | +1.40% | 159.3만 |
|---|
| 2026.02.03 | ₩117,653 | ₩122,375 | ₩117,653 | ₩122,322 | +3.97% | 104.1만 |
|---|
| 2026.02.02 | ₩113,145 | ₩118,673 | ₩113,092 | ₩118,538 | +4.77% | 75.6만 |
|---|
| 2026.01.30 | ₩112,220 | ₩113,481 | ₩111,133 | ₩113,145 | +0.82% | 82만 |
|---|
| 2026.01.29 | ₩113,038 | ₩113,494 | ₩111,455 | ₩113,025 | -0.01% | 69.4만 |
|---|
| 2026.01.28 | ₩112,059 | ₩112,837 | ₩111,603 | ₩111,992 | -0.06% | 40.5만 |
|---|
| 2026.01.27 | ₩112,555 | ₩112,756 | ₩110,409 | ₩112,139 | -0.37% | 63.1만 |
|---|
| 2026.01.26 | ₩115,413 | ₩115,413 | ₩112,716 | ₩112,998 | -2.09% | 63.7만 |
|---|
| 2026.01.23 | ₩117,720 | ₩117,720 | ₩114,071 | ₩115,064 | -2.26% | 44.7만 |
|---|
| 2026.01.22 | ₩117,452 | ₩118,069 | ₩116,714 | ₩117,787 | +0.29% | 49.6만 |
|---|
| 2026.01.21 | ₩115,600 | ₩117,988 | ₩115,319 | ₩117,210 | +1.39% | 52.3만 |
|---|
| 2026.01.20 | ₩112,019 | ₩115,211 | ₩111,469 | ₩114,796 | +2.48% | 66.1만 |
|---|
| 2026.01.16 | ₩114,541 | ₩115,118 | ₩113,011 | ₩113,709 | -0.73% | 94.2만 |
|---|
| 2026.01.15 | ₩114,044 | ₩117,479 | ₩113,722 | ₩115,547 | +1.32% | 86.6만 |
|---|
| 2026.01.14 | ₩111,992 | ₩114,031 | ₩111,334 | ₩113,588 | +1.43% | 68만 |
|---|
| 2026.01.13 | ₩112,622 | ₩113,682 | ₩112,220 | ₩112,931 | +0.27% | 75.2만 |
|---|
| 2026.01.12 | ₩113,172 | ₩113,548 | ₩111,858 | ₩112,166 | -0.89% | 91.4만 |
|---|
| 2026.01.09 | ₩112,971 | ₩114,514 | ₩111,992 | ₩113,266 | +0.26% | 67.2만 |
|---|
| 2026.01.08 | ₩108,423 | ₩113,253 | ₩107,887 | ₩112,582 | +3.84% | 142.5만 |
|---|
| 2026.01.07 | ₩110,489 | ₩113,830 | ₩105,713 | ₩108,772 | -1.55% | 262.6만 |
|---|
| 2026.01.06 | ₩114,353 | ₩115,936 | ₩112,488 | ₩113,950 | -0.35% | 139만 |
|---|
| 2026.01.05 | ₩114,809 | ₩118,780 | ₩114,809 | ₩115,668 | +0.75% | 93.2만 |
|---|
| 2026.01.02 | ₩111,562 | ₩115,802 | ₩111,562 | ₩115,158 | +3.22% | 71.5만 |
|---|
| 2025.12.31 | ₩115,507 | ₩115,507 | ₩112,770 | ₩112,824 | -2.32% | 45만 |
|---|
| 2025.12.30 | ₩116,097 | ₩116,714 | ₩115,440 | ₩115,627 | -0.40% | 40.8만 |
|---|
| 2025.12.29 | ₩117,385 | ₩117,841 | ₩115,869 | ₩116,298 | -0.93% | 30.9만 |
|---|
| 2025.12.26 | ₩116,875 | ₩117,465 | ₩116,459 | ₩117,277 | +0.34% | 26.8만 |
|---|
| 2025.12.24 | ₩116,714 | ₩117,143 | ₩116,124 | ₩116,754 | +0.03% | 19만 |
|---|
| 2025.12.23 | ₩117,170 | ₩117,465 | ₩116,499 | ₩116,714 | -0.39% | 37.5만 |
|---|
| 2025.12.22 | ₩115,627 | ₩117,036 | ₩115,627 | ₩116,929 | +1.13% | 37.6만 |
|---|
| 2025.12.19 | ₩115,252 | ₩116,580 | ₩115,252 | ₩115,882 | +0.55% | 103.6만 |
|---|
| 2025.12.18 | ₩116,016 | ₩116,097 | ₩114,527 | ₩115,708 | -0.27% | 65만 |
|---|
| 2025.12.17 | ₩114,366 | ₩116,701 | ₩114,178 | ₩115,507 | +1.00% | 44.3만 |
|---|
| 2025.12.16 | ₩115,560 | ₩115,829 | ₩114,017 | ₩115,050 | -0.44% | 57.2만 |
|---|
| 2025.12.15 | ₩116,727 | ₩116,982 | ₩114,219 | ₩115,024 | -1.46% | 53.7만 |
|---|
| 2025.12.12 | ₩118,243 | ₩118,914 | ₩114,876 | ₩116,365 | -1.59% | 61.9만 |
|---|
| 2025.12.11 | ₩113,937 | ₩116,218 | ₩112,958 | ₩116,177 | +1.97% | 72.5만 |
|---|
| 2025.12.10 | ₩108,906 | ₩113,709 | ₩108,906 | ₩113,078 | +3.83% | 82.9만 |
|---|
| 2025.12.09 | ₩109,429 | ₩111,656 | ₩108,718 | ₩108,853 | -0.53% | 56.7만 |
|---|
| 2025.12.08 | ₩110,704 | ₩111,469 | ₩109,671 | ₩109,912 | -0.71% | 52.2만 |
|---|
| 2025.12.05 | ₩110,248 | ₩111,630 | ₩109,510 | ₩111,254 | +0.91% | 49.1만 |
|---|
| 2025.12.04 | ₩111,066 | ₩111,911 | ₩109,859 | ₩110,597 | -0.42% | 78만 |
|---|
| 2025.12.03 | ₩115,600 | ₩115,708 | ₩109,657 | ₩111,106 | -3.89% | 115.3만 |
|---|
| 2025.12.02 | ₩116,110 | ₩116,110 | ₩114,339 | ₩115,131 | -0.84% | 54.2만 |
|---|
| 2025.12.01 | ₩118,230 | ₩118,230 | ₩113,696 | ₩115,587 | -2.24% | 94.5만 |
|---|
| 2025.11.28 | ₩120,417 | ₩120,417 | ₩118,887 | ₩119,343 | -0.89% | 14.4만 |
|---|
| 2025.11.26 | ₩117,868 | ₩120,631 | ₩117,868 | ₩119,853 | +1.68% | 36.6만 |
|---|
| 2025.11.25 | ₩117,412 | ₩118,860 | ₩116,754 | ₩118,606 | +1.02% | 39.1만 |
|---|
| 2025.11.24 | ₩117,573 | ₩118,056 | ₩116,191 | ₩116,701 | -0.74% | 72.6만 |
|---|
| 2025.11.21 | ₩113,199 | ₩118,525 | ₩112,126 | ₩118,190 | +4.41% | 101.7만 |
|---|
| 2025.11.20 | ₩114,568 | ₩115,064 | ₩111,334 | ₩112,032 | -2.21% | 47.1만 |
|---|
| 2025.11.19 | ₩115,077 | ₩115,077 | ₩112,864 | ₩113,709 | -1.19% | 56.9만 |
|---|
| 2025.11.18 | ₩114,675 | ₩116,473 | ₩113,588 | ₩114,165 | -0.44% | 110.5만 |
|---|
| 2025.11.17 | ₩118,243 | ₩119,021 | ₩113,696 | ₩115,050 | -2.70% | 80.7만 |
|---|
| 2025.11.14 | ₩119,451 | ₩119,934 | ₩115,949 | ₩116,231 | -2.70% | 81만 |
|---|
| 2025.11.13 | ₩119,800 | ₩121,879 | ₩119,800 | ₩120,282 | +0.40% | 84.3만 |
|---|
| 2025.11.12 | ₩118,632 | ₩120,739 | ₩118,632 | ₩119,987 | +1.14% | 71.5만 |
|---|
| 2025.11.11 | ₩118,726 | ₩120,739 | ₩118,471 | ₩119,759 | +0.87% | 57만 |
|---|
| 2025.11.10 | ₩118,243 | ₩120,215 | ₩117,492 | ₩118,512 | +0.23% | 57.2만 |
|---|
| 2025.11.07 | ₩114,769 | ₩118,176 | ₩114,581 | ₩118,096 | +2.90% | 62.6만 |
|---|
| 2025.11.06 | ₩116,365 | ₩117,023 | ₩114,594 | ₩114,822 | -1.33% | 43.7만 |
|---|
| 2025.11.05 | ₩116,110 | ₩117,479 | ₩115,211 | ₩116,285 | +0.15% | 39.8만 |
|---|
| 2025.11.04 | ₩114,152 | ₩116,714 | ₩114,152 | ₩115,936 | +1.56% | 70.7만 |
|---|
| 2025.11.03 | ₩112,877 | ₩113,803 | ₩111,576 | ₩113,749 | +0.77% | 46.7만 |
|---|
| 2025.10.31 | ₩113,816 | ₩114,500 | ₩113,065 | ₩113,910 | +0.08% | 57.3만 |
|---|
| 2025.10.30 | ₩112,260 | ₩114,863 | ₩112,260 | ₩114,138 | +1.67% | 55.2만 |
|---|
| 2025.10.29 | ₩112,461 | ₩114,152 | ₩111,482 | ₩112,971 | +0.45% | 74.8만 |
|---|
| 2025.10.28 | ₩114,702 | ₩115,118 | ₩112,756 | ₩113,105 | -1.39% | 83.6만 |
|---|
| 2025.10.27 | ₩118,069 | ₩118,404 | ₩114,769 | ₩115,091 | -2.52% | 87.4만 |
|---|
| 2025.10.24 | ₩122,563 | ₩122,577 | ₩117,116 | ₩118,056 | -3.68% | 79만 |
|---|
| 2025.10.23 | ₩120,779 | ₩123,140 | ₩117,237 | ₩120,376 | -0.33% | 158.5만 |
|---|
| 2025.10.22 | ₩118,217 | ₩119,075 | ₩116,513 | ₩116,768 | -1.23% | 122만 |
|---|
| 2025.10.21 | ₩116,204 | ₩119,276 | ₩116,204 | ₩118,096 | +1.63% | 42.9만 |
|---|
| 2025.10.20 | ₩115,990 | ₩117,532 | ₩115,990 | ₩116,620 | +0.54% | 55.3만 |
|---|
| 2025.10.17 | ₩114,889 | ₩115,990 | ₩114,085 | ₩115,238 | +0.30% | 41.4만 |
|---|
| 2025.10.16 | ₩114,903 | ₩115,238 | ₩113,870 | ₩114,608 | -0.26% | 46.7만 |
|---|
| 2025.10.15 | ₩117,076 | ₩117,076 | ₩112,958 | ₩114,407 | -2.28% | 93.9만 |
|---|
| 2025.10.14 | ₩113,696 | ₩117,465 | ₩113,306 | ₩116,674 | +2.62% | 67.8만 |
|---|
| 2025.10.13 | ₩115,359 | ₩116,405 | ₩114,366 | ₩115,131 | -0.20% | 66.8만 |
|---|
| 2025.10.10 | ₩119,545 | ₩119,987 | ₩114,594 | ₩114,943 | -3.85% | 44.9만 |
|---|