시장 데이터를 불러오는 중
전체 종목
PPG Industries, Inc. Common Stock 과거 주가
PPG Industries, Inc. Common Stock · PPG · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PPG Industries, Inc. Common Stock · PPG · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,168 | ₩141,866 | ₩139,344 | ₩139,425 | -1.24% | 112.4만 |
| 2026.10.08 | ₩139,385 | ₩141,893 | ₩138,540 | ₩141,437 | +1.47% | 206.8만 |
| 2026.10.07 | ₩140,766 | ₩141,383 | ₩138,808 | ₩140,927 | +0.11% | 197.2만 |
| 2026.10.06 | ₩142,094 | ₩143,314 | ₩141,624 | ₩142,858 | +0.54% | 134.8만 |
| 2026.10.05 | ₩140,900 | ₩142,107 | ₩139,425 | ₩141,182 | +0.20% | 158.9만 |
| 2026.10.02 | ₩142,241 | ₩143,341 | ₩140,766 | ₩141,021 | -0.86% | 113.6만 |
| 2026.10.01 | ₩138,714 | ₩140,779 | ₩136,394 | ₩140,377 | +1.20% | 183.8만 |
| 2026.09.30 | ₩142,375 | ₩142,644 | ₩139,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,921 |
| -1.72% |
| 191.8만 |
| 2026.09.29 | ₩143,569 | ₩144,159 | ₩141,665 | ₩142,188 | -0.96% | 189.4만 |
|---|
| 2026.09.28 | ₩142,054 | ₩144,213 | ₩141,262 | ₩143,515 | +1.03% | 153.8만 |
|---|
| 2026.09.25 | ₩143,207 | ₩144,602 | ₩142,402 | ₩144,199 | +0.69% | 148.9만 |
|---|
| 2026.09.24 | ₩143,207 | ₩144,025 | ₩141,343 | ₩142,590 | -0.43% | 162.3만 |
|---|
| 2026.09.23 | ₩142,577 | ₩144,789 | ₩142,228 | ₩143,770 | +0.84% | 166.7만 |
|---|
| 2026.09.22 | ₩143,019 | ₩144,830 | ₩142,697 | ₩144,535 | +1.06% | 172.6만 |
|---|
| 2026.09.21 | ₩141,195 | ₩141,906 | ₩139,546 | ₩140,726 | -0.33% | 148.6만 |
|---|
| 2026.09.18 | ₩140,136 | ₩140,954 | ₩139,076 | ₩140,176 | +0.03% | 413.6만 |
|---|
| 2026.09.17 | ₩143,435 | ₩143,770 | ₩140,793 | ₩141,423 | -1.40% | 138.9만 |
|---|
| 2026.09.16 | ₩141,772 | ₩142,684 | ₩139,130 | ₩140,793 | -0.69% | 162.4만 |
|---|
| 2026.09.15 | ₩141,638 | ₩142,121 | ₩139,586 | ₩140,672 | -0.68% | 149.8만 |
|---|
| 2026.09.14 | ₩140,042 | ₩142,979 | ₩139,331 | ₩141,155 | +0.79% | 154.9만 |
|---|
| 2026.09.11 | ₩143,059 | ₩144,789 | ₩141,410 | ₩141,490 | -1.10% | 160만 |
|---|
| 2026.09.10 | ₩141,624 | ₩142,375 | ₩139,720 | ₩140,887 | -0.52% | 229.5만 |
|---|
| 2026.09.09 | ₩146,184 | ₩147,150 | ₩143,663 | ₩143,717 | -1.69% | 163.6만 |
|---|
| 2026.09.08 | ₩149,618 | ₩150,060 | ₩147,069 | ₩147,150 | -1.65% | 228.1만 |
|---|
| 2026.09.04 | ₩147,525 | ₩151,267 | ₩147,525 | ₩150,918 | +2.30% | 117.5만 |
|---|
| 2026.09.03 | ₩151,120 | ₩152,286 | ₩146,506 | ₩148,531 | -1.71% | 123.2만 |
|---|
| 2026.09.02 | ₩148,343 | ₩151,415 | ₩148,343 | ₩149,282 | +0.63% | 150.1만 |
|---|
| 2026.09.01 | ₩149,175 | ₩149,926 | ₩146,305 | ₩147,123 | -1.38% | 144.1만 |
|---|
| 2026.08.31 | ₩152,260 | ₩152,260 | ₩149,913 | ₩150,436 | -1.20% | 159.3만 |
|---|
| 2026.08.28 | ₩153,789 | ₩155,881 | ₩151,307 | ₩153,185 | -0.39% | 105.2만 |
|---|
| 2026.08.27 | ₩151,978 | ₩153,507 | ₩151,321 | ₩152,179 | +0.13% | 83만 |
|---|
| 2026.08.26 | ₩153,467 | ₩155,545 | ₩152,206 | ₩153,453 | -0.01% | 104.7만 |
|---|
| 2026.08.25 | ₩152,702 | ₩152,930 | ₩150,731 | ₩152,421 | -0.18% | 129만 |
|---|
| 2026.08.24 | ₩152,890 | ₩154,070 | ₩151,616 | ₩151,857 | -0.68% | 115.6만 |
|---|
| 2026.08.21 | ₩152,058 | ₩153,279 | ₩151,053 | ₩152,394 | +0.22% | 101만 |
|---|
| 2026.08.20 | ₩149,966 | ₩153,011 | ₩149,323 | ₩150,798 | +0.55% | 157.5만 |
|---|
| 2026.08.19 | ₩153,118 | ₩154,687 | ₩151,495 | ₩152,783 | -0.22% | 97.4만 |
|---|
| 2026.08.18 | ₩151,307 | ₩152,970 | ₩149,819 | ₩151,294 | -0.01% | 141.4만 |
|---|
| 2026.08.17 | ₩151,696 | ₩153,346 | ₩150,704 | ₩152,139 | +0.29% | 136.8만 |
|---|
| 2026.08.14 | ₩152,823 | ₩153,762 | ₩152,085 | ₩153,037 | +0.14% | 97만 |
|---|
| 2026.08.13 | ₩154,513 | ₩155,425 | ₩153,359 | ₩153,869 | -0.42% | 117.6만 |
|---|
| 2026.08.12 | ₩156,967 | ₩156,967 | ₩152,957 | ₩153,695 | -2.08% | 119.1만 |
|---|
| 2026.08.11 | ₩153,547 | ₩157,490 | ₩153,547 | ₩155,787 | +1.46% | 122만 |
|---|
| 2026.08.10 | ₩157,879 | ₩159,676 | ₩154,473 | ₩154,875 | -1.90% | 177.8만 |
|---|
| 2026.08.07 | ₩157,691 | ₩160,923 | ₩157,155 | ₩160,561 | +1.82% | 126.7만 |
|---|
| 2026.08.06 | ₩159,140 | ₩160,306 | ₩156,994 | ₩157,128 | -1.26% | 138.5만 |
|---|
| 2026.08.05 | ₩158,670 | ₩160,078 | ₩158,013 | ₩159,770 | +0.69% | 159.4만 |
|---|
| 2026.08.04 | ₩153,561 | ₩158,456 | ₩152,903 | ₩157,986 | +2.88% | 148.6만 |
|---|
| 2026.08.03 | ₩150,878 | ₩152,970 | ₩149,859 | ₩152,903 | +1.34% | 205.6만 |
|---|
| 2026.07.31 | ₩149,323 | ₩150,208 | ₩146,908 | ₩148,223 | -0.74% | 259만 |
|---|
| 2026.07.30 | ₩150,489 | ₩152,260 | ₩147,190 | ₩150,248 | -0.16% | 318.7만 |
|---|
| 2026.07.29 | ₩153,936 | ₩155,599 | ₩148,424 | ₩149,980 | -2.57% | 411.7만 |
|---|
| 2026.07.28 | ₩163,311 | ₩165,564 | ₩158,818 | ₩159,609 | -2.27% | 372.6만 |
|---|
| 2026.07.27 | ₩158,684 | ₩160,937 | ₩157,477 | ₩158,885 | +0.13% | 195.1만 |
|---|
| 2026.07.24 | ₩152,474 | ₩157,638 | ₩152,099 | ₩155,572 | +2.03% | 218만 |
|---|
| 2026.07.23 | ₩153,762 | ₩155,545 | ₩151,562 | ₩152,555 | -0.78% | 255.6만 |
|---|
| 2026.07.22 | ₩156,726 | ₩158,831 | ₩155,639 | ₩157,436 | +0.45% | 100.3만 |
|---|
| 2026.07.21 | ₩154,928 | ₩156,699 | ₩153,440 | ₩155,183 | +0.16% | 131.3만 |
|---|
| 2026.07.20 | ₩157,249 | ₩158,053 | ₩154,633 | ₩155,170 | -1.32% | 116.3만 |
|---|
| 2026.07.17 | ₩161,232 | ₩162,640 | ₩157,034 | ₩157,396 | -2.38% | 138만 |
|---|
| 2026.07.16 | ₩153,802 | ₩159,569 | ₩153,628 | ₩159,166 | +3.49% | 130만 |
|---|
| 2026.07.15 | ₩154,446 | ₩156,578 | ₩153,976 | ₩154,647 | +0.13% | 108.8만 |
|---|
| 2026.07.14 | ₩154,969 | ₩156,095 | ₩151,562 | ₩153,775 | -0.77% | 149.4만 |
|---|
| 2026.07.13 | ₩156,592 | ₩157,892 | ₩151,844 | ₩152,675 | -2.50% | 141.2만 |
|---|
| 2026.07.10 | ₩156,793 | ₩159,837 | ₩156,377 | ₩156,592 | -0.13% | 182.6만 |
|---|
| 2026.07.09 | ₩154,231 | ₩156,726 | ₩153,386 | ₩155,519 | +0.83% | 216.9만 |
|---|
| 2026.07.08 | ₩156,618 | ₩156,913 | ₩152,246 | ₩153,265 | -2.14% | 326.4만 |
|---|
| 2026.07.07 | ₩167,495 | ₩167,535 | ₩160,655 | ₩161,232 | -3.74% | 299.2만 |
|---|
| 2026.07.06 | ₩167,361 | ₩167,495 | ₩163,941 | ₩166,355 | -0.60% | 130만 |
|---|
| 2026.07.02 | ₩165,617 | ₩168,166 | ₩165,416 | ₩168,085 | +1.49% | 201.7만 |
|---|
| 2026.07.01 | ₩161,969 | ₩165,684 | ₩161,581 | ₩164,437 | +1.52% | 179만 |
|---|
| 2026.06.30 | ₩162,721 | ₩163,096 | ₩161,017 | ₩162,667 | -0.03% | 167만 |
|---|
| 2026.06.29 | ₩163,914 | ₩163,914 | ₩160,655 | ₩162,157 | -1.07% | 175.3만 |
|---|
| 2026.06.26 | ₩162,774 | ₩166,006 | ₩162,184 | ₩165,282 | +1.54% | 255만 |
|---|
| 2026.06.25 | ₩164,236 | ₩168,581 | ₩163,136 | ₩164,156 | -0.05% | 167.2만 |
|---|
| 2026.06.24 | ₩159,810 | ₩163,686 | ₩158,080 | ₩162,251 | +1.53% | 358.9만 |
|---|
| 2026.06.23 | ₩157,396 | ₩160,306 | ₩157,356 | ₩157,852 | +0.29% | 225.1만 |
|---|
| 2026.06.22 | ₩158,778 | ₩161,648 | ₩157,906 | ₩159,488 | +0.45% | 160.6만 |
|---|
| 2026.06.18 | ₩158,871 | ₩161,151 | ₩157,691 | ₩158,590 | -0.18% | 478만 |
|---|
| 2026.06.17 | ₩161,728 | ₩163,337 | ₩156,618 | ₩157,101 | -2.86% | 167.2만 |
|---|
| 2026.06.16 | ₩164,424 | ₩165,456 | ₩161,715 | ₩161,809 | -1.59% | 116.9만 |
|---|
| 2026.06.15 | ₩165,188 | ₩166,543 | ₩162,667 | ₩162,989 | -1.33% | 158.9만 |
|---|
| 2026.06.12 | ₩162,104 | ₩163,592 | ₩159,220 | ₩160,052 | -1.27% | 178.8만 |
|---|
| 2026.06.11 | ₩151,991 | ₩158,992 | ₩151,482 | ₩158,576 | +4.33% | 197.5만 |
|---|
| 2026.06.10 | ₩156,256 | ₩156,726 | ₩151,388 | ₩151,509 | -3.04% | 186.1만 |
|---|
| 2026.06.09 | ₩153,507 | ₩156,766 | ₩152,286 | ₩156,055 | +1.66% | 181.2만 |
|---|
| 2026.06.08 | ₩151,777 | ₩152,649 | ₩150,543 | ₩151,388 | -0.26% | 140만 |
|---|
| 2026.06.05 | ₩149,711 | ₩153,131 | ₩149,711 | ₩152,622 | +1.94% | 193.5만 |
|---|
| 2026.06.04 | ₩151,281 | ₩153,279 | ₩150,007 | ₩150,154 | -0.74% | 152.3만 |
|---|
| 2026.06.03 | ₩151,535 | ₩152,300 | ₩148,679 | ₩149,390 | -1.42% | 152.6만 |
|---|
| 2026.06.02 | ₩151,026 | ₩154,097 | ₩150,449 | ₩152,407 | +0.91% | 162.6만 |
|---|
| 2026.06.01 | ₩149,242 | ₩150,342 | ₩146,372 | ₩150,302 | +0.71% | 180.6만 |
|---|
| 2026.05.29 | ₩151,066 | ₩152,970 | ₩149,993 | ₩151,522 | +0.30% | 261.7만 |
|---|
| 2026.05.28 | ₩149,014 | ₩153,400 | ₩147,888 | ₩151,361 | +1.58% | 206만 |
|---|
| 2026.05.27 | ₩151,321 | ₩152,488 | ₩150,382 | ₩151,388 | +0.04% | 231.4만 |
|---|
| 2026.05.26 | ₩145,903 | ₩147,700 | ₩145,648 | ₩146,908 | +0.69% | 218.8만 |
|---|
| 2026.05.22 | ₩144,159 | ₩144,843 | ₩142,389 | ₩144,548 | +0.27% | 146만 |
|---|
| 2026.05.21 | ₩138,097 | ₩144,038 | ₩136,273 | ₩143,006 | +3.55% | 203.7만 |
|---|
| 2026.05.20 | ₩136,448 | ₩141,651 | ₩134,972 | ₩140,002 | +2.60% | 322.8만 |
|---|
| 2026.05.19 | ₩136,072 | ₩136,971 | ₩134,114 | ₩136,394 | +0.24% | 190.6만 |
|---|
| 2026.05.18 | ₩137,668 | ₩141,034 | ₩137,239 | ₩139,023 | +0.98% | 150만 |
|---|
| 2026.05.15 | ₩139,532 | ₩141,329 | ₩137,024 | ₩137,655 | -1.35% | 153만 |
|---|
| 2026.05.14 | ₩142,697 | ₩143,784 | ₩141,705 | ₩142,054 | -0.45% | 100.3만 |
|---|
| 2026.05.13 | ₩142,697 | ₩144,468 | ₩140,940 | ₩141,437 | -0.88% | 135.2만 |
|---|
| 2026.05.12 | ₩144,079 | ₩144,575 | ₩141,490 | ₩142,670 | -0.98% | 147만 |
|---|
| 2026.05.11 | ₩146,587 | ₩147,056 | ₩144,320 | ₩144,776 | -1.24% | 118만 |
|---|
| 2026.05.08 | ₩147,244 | ₩149,001 | ₩145,769 | ₩147,002 | -0.16% | 139.2만 |
|---|
| 2026.05.07 | ₩151,361 | ₩152,702 | ₩146,037 | ₩146,090 | -3.48% | 214만 |
|---|
| 2026.05.06 | ₩147,834 | ₩151,549 | ₩146,667 | ₩149,577 | +1.18% | 266.8만 |
|---|
| 2026.05.05 | ₩140,511 | ₩143,435 | ₩139,894 | ₩142,711 | +1.57% | 104.2만 |
|---|
| 2026.05.04 | ₩143,086 | ₩143,502 | ₩139,090 | ₩139,586 | -2.45% | 223.8만 |
|---|
| 2026.05.01 | ₩146,077 | ₩146,828 | ₩143,690 | ₩144,186 | -1.29% | 181.9만 |
|---|
| 2026.04.30 | ₩142,550 | ₩146,345 | ₩141,396 | ₩145,514 | +2.08% | 242.7만 |
|---|
| 2026.04.29 | ₩143,851 | ₩144,146 | ₩139,479 | ₩140,404 | -2.40% | 251.6만 |
|---|
| 2026.04.28 | ₩147,163 | ₩148,639 | ₩143,636 | ₩144,414 | -1.87% | 207.9만 |
|---|
| 2026.04.27 | ₩147,566 | ₩149,457 | ₩146,439 | ₩147,928 | +0.25% | 166.5만 |
|---|
| 2026.04.24 | ₩147,834 | ₩148,907 | ₩146,613 | ₩147,257 | -0.39% | 156.1만 |
|---|
| 2026.04.23 | ₩150,221 | ₩150,784 | ₩145,675 | ₩147,914 | -1.54% | 168만 |
|---|
| 2026.04.22 | ₩150,918 | ₩152,126 | ₩149,041 | ₩149,765 | -0.76% | 169.6만 |
|---|
| 2026.04.21 | ₩153,400 | ₩154,419 | ₩148,451 | ₩148,759 | -3.03% | 206.5만 |
|---|
| 2026.04.20 | ₩153,118 | ₩154,566 | ₩152,944 | ₩153,869 | +0.49% | 141.3만 |
|---|
| 2026.04.17 | ₩154,231 | ₩158,751 | ₩152,635 | ₩154,030 | -0.13% | 582.5만 |
|---|
| 2026.04.16 | ₩155,572 | ₩155,572 | ₩150,100 | ₩150,422 | -3.31% | 297.3만 |
|---|
| 2026.04.15 | ₩147,432 | ₩147,700 | ₩143,234 | ₩144,468 | -2.01% | 170.7만 |
|---|
| 2026.04.14 | ₩148,303 | ₩148,518 | ₩146,680 | ₩148,250 | -0.04% | 152.2만 |
|---|
| 2026.04.13 | ₩147,753 | ₩148,048 | ₩144,441 | ₩147,834 | +0.05% | 182만 |
|---|
| 2026.04.10 | ₩148,504 | ₩150,047 | ₩147,217 | ₩147,968 | -0.36% | 137.9만 |
|---|
| 2026.04.09 | ₩145,876 | ₩148,867 | ₩144,709 | ₩147,123 | +0.86% | 195.6만 |
|---|
| 2026.04.08 | ₩148,276 | ₩148,880 | ₩145,983 | ₩148,156 | -0.08% | 257.3만 |
|---|
| 2026.04.07 | ₩138,272 | ₩138,687 | ₩134,329 | ₩137,118 | -0.83% | 237.2만 |
|---|
| 2026.04.06 | ₩137,883 | ₩139,599 | ₩136,810 | ₩139,291 | +1.02% | 140.6만 |
|---|
| 2026.04.02 | ₩138,687 | ₩142,402 | ₩137,266 | ₩138,459 | -0.16% | 177.9만 |
|---|
| 2026.04.01 | ₩144,159 | ₩146,385 | ₩142,496 | ₩142,791 | -0.95% | 186.1만 |
|---|
| 2026.03.31 | ₩141,329 | ₩144,401 | ₩139,479 | ₩143,341 | +1.42% | 243.8만 |
|---|
| 2026.03.30 | ₩140,565 | ₩141,356 | ₩138,620 | ₩139,237 | -0.94% | 136.3만 |
|---|
| 2026.03.27 | ₩140,297 | ₩141,061 | ₩138,553 | ₩139,237 | -0.76% | 153.2만 |
|---|
| 2026.03.26 | ₩140,619 | ₩144,186 | ₩140,431 | ₩141,235 | +0.44% | 175.6만 |
|---|
| 2026.03.25 | ₩140,887 | ₩143,743 | ₩139,680 | ₩143,086 | +1.56% | 249.8만 |
|---|
| 2026.03.24 | ₩134,677 | ₩139,800 | ₩133,645 | ₩138,701 | +2.99% | 254만 |
|---|
| 2026.03.23 | ₩134,141 | ₩138,325 | ₩133,685 | ₩136,904 | +2.06% | 377.3만 |
|---|
| 2026.03.20 | ₩132,183 | ₩133,135 | ₩128,843 | ₩130,386 | -1.36% | 363.8만 |
|---|
| 2026.03.19 | ₩132,223 | ₩133,524 | ₩128,830 | ₩131,941 | -0.21% | 282.4만 |
|---|
| 2026.03.18 | ₩138,339 | ₩138,714 | ₩134,946 | ₩135,160 | -2.30% | 185.2만 |
|---|
| 2026.03.17 | ₩139,170 | ₩140,498 | ₩138,392 | ₩139,344 | +0.13% | 168.6만 |
|---|
| 2026.03.16 | ₩138,513 | ₩140,323 | ₩137,641 | ₩138,741 | +0.16% | 189.7만 |
|---|
| 2026.03.13 | ₩136,743 | ₩138,151 | ₩135,026 | ₩136,649 | -0.07% | 224.6만 |
|---|
| 2026.03.12 | ₩138,030 | ₩138,862 | ₩134,972 | ₩135,093 | -2.13% | 203.3만 |
|---|
| 2026.03.11 | ₩141,329 | ₩141,933 | ₩138,580 | ₩139,586 | -1.23% | 180.7만 |
|---|
| 2026.03.10 | ₩146,131 | ₩147,244 | ₩141,852 | ₩141,960 | -2.85% | 339.9만 |
|---|
| 2026.03.09 | ₩140,766 | ₩145,420 | ₩137,185 | ₩145,178 | +3.13% | 342.6만 |
|---|
| 2026.03.06 | ₩147,378 | ₩147,445 | ₩142,349 | ₩143,100 | -2.90% | 316.1만 |
|---|
| 2026.03.05 | ₩156,055 | ₩156,913 | ₩148,719 | ₩150,033 | -3.86% | 230.5만 |
|---|
| 2026.03.04 | ₩159,649 | ₩161,366 | ₩156,833 | ₩157,852 | -1.13% | 253.1만 |
|---|
| 2026.03.03 | ₩154,902 | ₩159,783 | ₩153,789 | ₩158,496 | +2.32% | 224.5만 |
|---|
| 2026.03.02 | ₩159,596 | ₩162,104 | ₩156,551 | ₩159,864 | +0.17% | 231.1만 |
|---|
| 2026.02.27 | ₩163,284 | ₩165,604 | ₩161,433 | ₩165,322 | +1.25% | 189.2만 |
|---|
| 2026.02.26 | ₩165,805 | ₩166,663 | ₩162,989 | ₩165,604 | -0.12% | 136.4만 |
|---|
| 2026.02.25 | ₩169,118 | ₩170,083 | ₩164,236 | ₩165,121 | -2.36% | 166.9만 |
|---|
| 2026.02.24 | ₩168,595 | ₩170,137 | ₩167,857 | ₩168,380 | -0.13% | 154.5만 |
|---|
| 2026.02.23 | ₩168,662 | ₩170,539 | ₩166,851 | ₩168,112 | -0.33% | 120.2만 |
|---|
| 2026.02.20 | ₩165,845 | ₩170,164 | ₩164,907 | ₩169,694 | +2.32% | 183.9만 |
|---|
| 2026.02.19 | ₩170,258 | ₩171,532 | ₩165,979 | ₩166,637 | -2.13% | 254.5만 |
|---|
| 2026.02.18 | ₩173,436 | ₩173,973 | ₩169,171 | ₩172,001 | -0.83% | 331.2만 |
|---|
| 2026.02.17 | ₩176,360 | ₩177,111 | ₩172,417 | ₩173,248 | -1.76% | 208.9만 |
|---|
| 2026.02.13 | ₩175,931 | ₩177,875 | ₩175,327 | ₩176,145 | +0.12% | 171.4만 |
|---|
| 2026.02.12 | ₩177,030 | ₩178,948 | ₩174,965 | ₩176,440 | -0.33% | 255.7만 |
|---|
| 2026.02.11 | ₩172,980 | ₩175,971 | ₩172,833 | ₩175,730 | +1.59% | 161.8만 |
|---|
| 2026.02.10 | ₩171,478 | ₩173,544 | ₩170,392 | ₩173,195 | +1.00% | 158.7만 |
|---|
| 2026.02.09 | ₩169,306 | ₩171,733 | ₩167,683 | ₩171,116 | +1.07% | 147.5만 |
|---|
| 2026.02.06 | ₩167,790 | ₩169,976 | ₩167,656 | ₩169,668 | +1.12% | 172만 |
|---|
| 2026.02.05 | ₩168,984 | ₩169,614 | ₩165,537 | ₩166,865 | -1.25% | 246.9만 |
|---|
| 2026.02.04 | ₩162,278 | ₩169,037 | ₩161,782 | ₩168,917 | +4.09% | 338.4만 |
|---|
| 2026.02.03 | ₩155,733 | ₩163,002 | ₩155,733 | ₩160,293 | +2.93% | 286.6만 |
|---|
| 2026.02.02 | ₩155,787 | ₩157,986 | ₩155,492 | ₩156,189 | +0.26% | 249.3만 |
|---|
| 2026.01.30 | ₩156,592 | ₩157,584 | ₩154,003 | ₩155,076 | -0.97% | 273.7만 |
|---|
| 2026.01.29 | ₩154,043 | ₩156,377 | ₩153,051 | ₩156,256 | +1.44% | 279.7만 |
|---|
| 2026.01.28 | ₩154,084 | ₩155,814 | ₩150,302 | ₩152,836 | -0.81% | 574.1만 |
|---|
| 2026.01.27 | ₩150,959 | ₩151,589 | ₩147,901 | ₩147,901 | -2.03% | 286.9만 |
|---|
| 2026.01.26 | ₩150,851 | ₩151,750 | ₩150,007 | ₩151,079 | +0.15% | 182.1만 |
|---|
| 2026.01.23 | ₩151,924 | ₩152,085 | ₩149,215 | ₩150,597 | -0.87% | 196.5만 |
|---|
| 2026.01.22 | ₩151,763 | ₩153,587 | ₩150,932 | ₩152,769 | +0.66% | 206.3만 |
|---|
| 2026.01.21 | ₩148,196 | ₩151,361 | ₩146,841 | ₩150,932 | +1.85% | 192.4만 |
|---|
| 2026.01.20 | ₩146,680 | ₩147,405 | ₩145,366 | ₩146,198 | -0.33% | 207.9만 |
|---|
| 2026.01.16 | ₩146,372 | ₩148,330 | ₩146,144 | ₩147,820 | +0.99% | 593.8만 |
|---|
| 2026.01.15 | ₩146,305 | ₩148,196 | ₩145,420 | ₩147,619 | +0.90% | 154.9만 |
|---|
| 2026.01.14 | ₩144,468 | ₩146,976 | ₩144,186 | ₩145,608 | +0.79% | 154.9만 |
|---|
| 2026.01.13 | ₩145,634 | ₩146,184 | ₩142,898 | ₩144,293 | -0.92% | 187.6만 |
|---|
| 2026.01.12 | ₩144,857 | ₩146,050 | ₩143,891 | ₩144,910 | +0.04% | 209.7만 |
|---|
| 2026.01.09 | ₩141,370 | ₩144,307 | ₩141,356 | ₩144,052 | +1.90% | 167.9만 |
|---|
| 2026.01.08 | ₩138,097 | ₩143,515 | ₩137,279 | ₩141,222 | +2.26% | 154.2만 |
|---|
| 2026.01.07 | ₩141,531 | ₩141,598 | ₩138,540 | ₩139,344 | -1.54% | 167.7만 |
|---|
| 2026.01.06 | ₩140,337 | ₩142,362 | ₩140,297 | ₩141,678 | +0.96% | 170.2만 |
|---|
| 2026.01.05 | ₩138,151 | ₩142,617 | ₩138,151 | ₩141,101 | +2.14% | 170만 |
|---|
| 2026.01.02 | ₩138,178 | ₩140,417 | ₩136,810 | ₩139,948 | +1.28% | 181만 |
|---|
| 2025.12.31 | ₩138,808 | ₩138,956 | ₩137,172 | ₩137,413 | -1.00% | 117.5만 |
|---|
| 2025.12.30 | ₩139,385 | ₩139,948 | ₩138,969 | ₩139,049 | -0.24% | 121.3만 |
|---|
| 2025.12.29 | ₩140,055 | ₩140,525 | ₩139,090 | ₩139,814 | -0.17% | 227.2만 |
|---|
| 2025.12.26 | ₩138,781 | ₩140,055 | ₩138,674 | ₩139,908 | +0.81% | 93.7만 |
|---|
| 2025.12.24 | ₩138,298 | ₩139,411 | ₩137,936 | ₩138,875 | +0.42% | 62.2만 |
|---|
| 2025.12.23 | ₩139,224 | ₩139,479 | ₩137,225 | ₩137,695 | -1.10% | 158.9만 |
|---|
| 2025.12.22 | ₩137,494 | ₩139,210 | ₩137,024 | ₩138,634 | +0.83% | 147.5만 |
|---|
| 2025.12.19 | ₩137,574 | ₩138,634 | ₩137,319 | ₩137,708 | +0.10% | 362.6만 |
|---|
| 2025.12.18 | ₩140,002 | ₩141,463 | ₩137,909 | ₩138,017 | -1.42% | 226.3만 |
|---|
| 2025.12.17 | ₩138,285 | ₩140,431 | ₩138,137 | ₩139,103 | +0.59% | 212.8만 |
|---|
| 2025.12.16 | ₩140,149 | ₩140,270 | ₩138,580 | ₩139,076 | -0.77% | 188만 |
|---|
| 2025.12.15 | ₩139,492 | ₩139,814 | ₩137,561 | ₩139,103 | -0.28% | 165.6만 |
|---|
| 2025.12.12 | ₩138,607 | ₩139,358 | ₩137,909 | ₩138,862 | +0.18% | 170.9만 |
|---|
| 2025.12.11 | ₩135,160 | ₩138,513 | ₩134,731 | ₩137,816 | +1.96% | 156.8만 |
|---|
| 2025.12.10 | ₩133,430 | ₩135,174 | ₩131,646 | ₩134,704 | +0.95% | 212.2만 |
|---|
| 2025.12.09 | ₩134,597 | ₩135,442 | ₩133,108 | ₩133,350 | -0.93% | 158.6만 |
|---|
| 2025.12.08 | ₩135,241 | ₩135,965 | ₩134,503 | ₩134,610 | -0.47% | 216.2만 |
|---|
| 2025.12.05 | ₩135,871 | ₩136,904 | ₩135,133 | ₩135,495 | -0.28% | 247.5만 |
|---|
| 2025.12.04 | ₩136,099 | ₩136,796 | ₩134,557 | ₩135,013 | -0.80% | 199만 |
|---|
| 2025.12.03 | ₩134,785 | ₩136,394 | ₩134,168 | ₩135,911 | +0.84% | 172만 |
|---|
| 2025.12.02 | ₩134,530 | ₩134,919 | ₩132,773 | ₩134,449 | -0.06% | 177.1만 |
|---|
| 2025.12.01 | ₩133,175 | ₩136,461 | ₩132,169 | ₩133,926 | +0.56% | 227.1만 |
|---|
| 2025.11.28 | ₩134,355 | ₩135,214 | ₩134,060 | ₩134,168 | -0.14% | 69만 |
|---|
| 2025.11.26 | ₩133,269 | ₩135,120 | ₩133,108 | ₩133,966 | +0.52% | 140만 |
|---|
| 2025.11.25 | ₩131,593 | ₩134,342 | ₩131,043 | ₩133,578 | +1.51% | 285.9만 |
|---|
| 2025.11.24 | ₩131,982 | ₩132,384 | ₩129,863 | ₩130,305 | -1.27% | 301.3만 |
|---|
| 2025.11.21 | ₩129,313 | ₩135,187 | ₩128,629 | ₩132,371 | +2.36% | 380.8만 |
|---|
| 2025.11.20 | ₩128,106 | ₩128,749 | ₩126,684 | ₩127,677 | -0.34% | 229.8만 |
|---|
| 2025.11.19 | ₩127,328 | ₩128,159 | ₩125,249 | ₩126,523 | -0.63% | 235만 |
|---|
| 2025.11.18 | ₩127,408 | ₩127,784 | ₩125,705 | ₩127,167 | -0.19% | 305.3만 |
|---|
| 2025.11.17 | ₩129,715 | ₩130,238 | ₩127,757 | ₩127,891 | -1.41% | 216.8만 |
|---|
| 2025.11.14 | ₩130,694 | ₩131,123 | ₩129,527 | ₩130,131 | -0.43% | 160.1만 |
|---|
| 2025.11.13 | ₩130,922 | ₩132,464 | ₩130,922 | ₩131,579 | +0.50% | 180.9만 |
|---|
| 2025.11.12 | ₩129,085 | ₩131,472 | ₩128,749 | ₩130,748 | +1.29% | 156.5만 |
|---|
| 2025.11.11 | ₩128,736 | ₩129,085 | ₩127,744 | ₩128,629 | -0.08% | 105.7만 |
|---|
| 2025.11.10 | ₩128,387 | ₩129,044 | ₩126,523 | ₩128,656 | +0.21% | 170만 |
|---|
| 2025.11.07 | ₩127,556 | ₩129,433 | ₩127,261 | ₩129,085 | +1.20% | 184.7만 |
|---|
| 2025.11.06 | ₩129,085 | ₩130,091 | ₩127,556 | ₩127,636 | -1.12% | 397.5만 |
|---|
| 2025.11.05 | ₩126,765 | ₩129,487 | ₩126,148 | ₩129,085 | +1.83% | 260.3만 |
|---|
| 2025.11.04 | ₩126,510 | ₩127,435 | ₩125,718 | ₩127,301 | +0.63% | 232.7만 |
|---|
| 2025.11.03 | ₩129,648 | ₩130,855 | ₩126,496 | ₩127,355 | -1.77% | 295.5만 |
|---|
| 2025.10.31 | ₩130,010 | ₩131,660 | ₩129,420 | ₩131,096 | +0.84% | 313.3만 |
|---|
| 2025.10.30 | ₩131,432 | ₩135,174 | ₩130,332 | ₩130,694 | -0.56% | 274.9만 |
|---|
| 2025.10.29 | ₩139,411 | ₩139,479 | ₩132,827 | ₩132,947 | -4.64% | 344.7만 |
|---|
| 2025.10.28 | ₩142,282 | ₩143,113 | ₩140,753 | ₩141,235 | -0.74% | 296.7만 |
|---|
| 2025.10.27 | ₩139,479 | ₩141,866 | ₩138,875 | ₩141,423 | +1.39% | 221만 |
|---|
| 2025.10.24 | ₩140,055 | ₩140,283 | ₩138,245 | ₩138,808 | -0.89% | 122.8만 |
|---|
| 2025.10.23 | ₩137,963 | ₩138,969 | ₩136,635 | ₩138,808 | +0.61% | 126.5만 |
|---|
| 2025.10.22 | ₩138,982 | ₩139,867 | ₩136,796 | ₩137,011 | -1.42% | 144.4만 |
|---|
| 2025.10.21 | ₩137,024 | ₩140,605 | ₩136,662 | ₩139,988 | +2.16% | 179.1만 |
|---|
| 2025.10.20 | ₩136,796 | ₩137,520 | ₩136,166 | ₩137,024 | +0.17% | 103.4만 |
|---|
| 2025.10.17 | ₩135,482 | ₩136,474 | ₩134,436 | ₩136,220 | +0.54% | 119.6만 |
|---|
| 2025.10.16 | ₩136,139 | ₩136,582 | ₩134,168 | ₩135,469 | -0.49% | 185.9만 |
|---|
| 2025.10.15 | ₩135,026 | ₩135,938 | ₩132,585 | ₩133,524 | -1.11% | 151.8만 |
|---|
| 2025.10.14 | ₩131,432 | ₩135,911 | ₩131,418 | ₩134,785 | +2.55% | 136.3만 |
|---|
| 2025.10.13 | ₩133,095 | ₩133,966 | ₩131,646 | ₩132,585 | -0.38% | 142.1만 |
|---|
| 2025.10.10 | ₩134,744 | ₩136,515 | ₩132,022 | ₩132,075 | -1.98% | 177.3만 |
|---|