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 | ₩141,161 | ₩141,858 | ₩139,337 | ₩139,418 | -1.24% | 112.4만 |
| 2026.10.08 | ₩139,377 | ₩141,885 | ₩138,533 | ₩141,429 | +1.47% | 206.8만 |
| 2026.10.07 | ₩140,759 | ₩141,376 | ₩138,801 | ₩140,920 | +0.11% | 197.2만 |
| 2026.10.06 | ₩142,086 | ₩143,307 | ₩141,617 | ₩142,851 | +0.54% | 134.8만 |
| 2026.10.05 | ₩140,893 | ₩142,100 | ₩139,418 | ₩141,174 | +0.20% | 158.9만 |
| 2026.10.02 | ₩142,234 | ₩143,334 | ₩140,759 | ₩141,014 | -0.86% | 113.6만 |
| 2026.10.01 | ₩138,707 | ₩140,772 | ₩136,387 | ₩140,370 | +1.20% | 183.8만 |
| 2026.09.30 | ₩142,368 | ₩142,636 | ₩139,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,914 |
| -1.72% |
| 191.8만 |
| 2026.09.29 | ₩143,562 | ₩144,152 | ₩141,657 | ₩142,180 | -0.96% | 189.4만 |
|---|
| 2026.09.28 | ₩142,046 | ₩144,205 | ₩141,255 | ₩143,508 | +1.03% | 153.8만 |
|---|
| 2026.09.25 | ₩143,199 | ₩144,594 | ₩142,395 | ₩144,192 | +0.69% | 148.9만 |
|---|
| 2026.09.24 | ₩143,199 | ₩144,018 | ₩141,335 | ₩142,583 | -0.43% | 162.3만 |
|---|
| 2026.09.23 | ₩142,569 | ₩144,782 | ₩142,220 | ₩143,763 | +0.84% | 166.7만 |
|---|
| 2026.09.22 | ₩143,012 | ₩144,822 | ₩142,690 | ₩144,527 | +1.06% | 172.6만 |
|---|
| 2026.09.21 | ₩141,188 | ₩141,899 | ₩139,538 | ₩140,718 | -0.33% | 148.6만 |
|---|
| 2026.09.18 | ₩140,128 | ₩140,946 | ₩139,069 | ₩140,169 | +0.03% | 413.6만 |
|---|
| 2026.09.17 | ₩143,427 | ₩143,763 | ₩140,786 | ₩141,416 | -1.40% | 138.9만 |
|---|
| 2026.09.16 | ₩141,765 | ₩142,676 | ₩139,123 | ₩140,786 | -0.69% | 162.4만 |
|---|
| 2026.09.15 | ₩141,630 | ₩142,113 | ₩139,579 | ₩140,665 | -0.68% | 149.8만 |
|---|
| 2026.09.14 | ₩140,035 | ₩142,971 | ₩139,324 | ₩141,148 | +0.79% | 154.9만 |
|---|
| 2026.09.11 | ₩143,052 | ₩144,782 | ₩141,402 | ₩141,483 | -1.10% | 160만 |
|---|
| 2026.09.10 | ₩141,617 | ₩142,368 | ₩139,713 | ₩140,879 | -0.52% | 229.5만 |
|---|
| 2026.09.09 | ₩146,177 | ₩147,142 | ₩143,655 | ₩143,709 | -1.69% | 163.6만 |
|---|
| 2026.09.08 | ₩149,610 | ₩150,052 | ₩147,062 | ₩147,142 | -1.65% | 228.1만 |
|---|
| 2026.09.04 | ₩147,518 | ₩151,259 | ₩147,518 | ₩150,911 | +2.30% | 117.5만 |
|---|
| 2026.09.03 | ₩151,112 | ₩152,279 | ₩146,498 | ₩148,524 | -1.71% | 123.2만 |
|---|
| 2026.09.02 | ₩148,336 | ₩151,407 | ₩148,336 | ₩149,274 | +0.63% | 150.1만 |
|---|
| 2026.09.01 | ₩149,167 | ₩149,918 | ₩146,297 | ₩147,115 | -1.38% | 144.1만 |
|---|
| 2026.08.31 | ₩152,252 | ₩152,252 | ₩149,905 | ₩150,428 | -1.20% | 159.3만 |
|---|
| 2026.08.28 | ₩153,780 | ₩155,873 | ₩151,300 | ₩153,177 | -0.39% | 105.2만 |
|---|
| 2026.08.27 | ₩151,970 | ₩153,499 | ₩151,313 | ₩152,171 | +0.13% | 83만 |
|---|
| 2026.08.26 | ₩153,459 | ₩155,537 | ₩152,198 | ₩153,445 | -0.01% | 104.7만 |
|---|
| 2026.08.25 | ₩152,694 | ₩152,922 | ₩150,723 | ₩152,413 | -0.18% | 129만 |
|---|
| 2026.08.24 | ₩152,882 | ₩154,062 | ₩151,608 | ₩151,849 | -0.68% | 115.6만 |
|---|
| 2026.08.21 | ₩152,051 | ₩153,271 | ₩151,045 | ₩152,386 | +0.22% | 101만 |
|---|
| 2026.08.20 | ₩149,958 | ₩153,003 | ₩149,315 | ₩150,790 | +0.55% | 157.5만 |
|---|
| 2026.08.19 | ₩153,110 | ₩154,679 | ₩151,487 | ₩152,775 | -0.22% | 97.4만 |
|---|
| 2026.08.18 | ₩151,300 | ₩152,962 | ₩149,811 | ₩151,286 | -0.01% | 141.4만 |
|---|
| 2026.08.17 | ₩151,688 | ₩153,338 | ₩150,696 | ₩152,131 | +0.29% | 136.8만 |
|---|
| 2026.08.14 | ₩152,815 | ₩153,754 | ₩152,077 | ₩153,029 | +0.14% | 97만 |
|---|
| 2026.08.13 | ₩154,505 | ₩155,417 | ₩153,351 | ₩153,861 | -0.42% | 117.6만 |
|---|
| 2026.08.12 | ₩156,959 | ₩156,959 | ₩152,949 | ₩153,687 | -2.08% | 119.1만 |
|---|
| 2026.08.11 | ₩153,539 | ₩157,482 | ₩153,539 | ₩155,779 | +1.46% | 122만 |
|---|
| 2026.08.10 | ₩157,871 | ₩159,668 | ₩154,464 | ₩154,867 | -1.90% | 177.8만 |
|---|
| 2026.08.07 | ₩157,683 | ₩160,915 | ₩157,147 | ₩160,553 | +1.82% | 126.7만 |
|---|
| 2026.08.06 | ₩159,131 | ₩160,298 | ₩156,986 | ₩157,120 | -1.26% | 138.5만 |
|---|
| 2026.08.05 | ₩158,662 | ₩160,070 | ₩158,005 | ₩159,762 | +0.69% | 159.4만 |
|---|
| 2026.08.04 | ₩153,553 | ₩158,447 | ₩152,895 | ₩157,978 | +2.88% | 148.6만 |
|---|
| 2026.08.03 | ₩150,870 | ₩152,962 | ₩149,851 | ₩152,895 | +1.34% | 205.6만 |
|---|
| 2026.07.31 | ₩149,315 | ₩150,200 | ₩146,901 | ₩148,215 | -0.74% | 259만 |
|---|
| 2026.07.30 | ₩150,481 | ₩152,252 | ₩147,182 | ₩150,240 | -0.16% | 318.7만 |
|---|
| 2026.07.29 | ₩153,928 | ₩155,591 | ₩148,416 | ₩149,972 | -2.57% | 411.7만 |
|---|
| 2026.07.28 | ₩163,302 | ₩165,555 | ₩158,810 | ₩159,601 | -2.27% | 372.6만 |
|---|
| 2026.07.27 | ₩158,675 | ₩160,928 | ₩157,468 | ₩158,877 | +0.13% | 195.1만 |
|---|
| 2026.07.24 | ₩152,466 | ₩157,629 | ₩152,091 | ₩155,564 | +2.03% | 218만 |
|---|
| 2026.07.23 | ₩153,754 | ₩155,537 | ₩151,554 | ₩152,547 | -0.78% | 255.6만 |
|---|
| 2026.07.22 | ₩156,717 | ₩158,823 | ₩155,631 | ₩157,428 | +0.45% | 100.3만 |
|---|
| 2026.07.21 | ₩154,920 | ₩156,691 | ₩153,432 | ₩155,175 | +0.16% | 131.3만 |
|---|
| 2026.07.20 | ₩157,240 | ₩158,045 | ₩154,625 | ₩155,162 | -1.32% | 116.3만 |
|---|
| 2026.07.17 | ₩161,223 | ₩162,632 | ₩157,026 | ₩157,388 | -2.38% | 138만 |
|---|
| 2026.07.16 | ₩153,794 | ₩159,561 | ₩153,620 | ₩159,158 | +3.49% | 130만 |
|---|
| 2026.07.15 | ₩154,438 | ₩156,570 | ₩153,968 | ₩154,639 | +0.13% | 108.8만 |
|---|
| 2026.07.14 | ₩154,961 | ₩156,087 | ₩151,554 | ₩153,767 | -0.77% | 149.4만 |
|---|
| 2026.07.13 | ₩156,583 | ₩157,884 | ₩151,836 | ₩152,667 | -2.50% | 141.2만 |
|---|
| 2026.07.10 | ₩156,784 | ₩159,829 | ₩156,369 | ₩156,583 | -0.13% | 182.6만 |
|---|
| 2026.07.09 | ₩154,223 | ₩156,717 | ₩153,378 | ₩155,510 | +0.83% | 216.9만 |
|---|
| 2026.07.08 | ₩156,610 | ₩156,905 | ₩152,238 | ₩153,257 | -2.14% | 326.4만 |
|---|
| 2026.07.07 | ₩167,486 | ₩167,526 | ₩160,647 | ₩161,223 | -3.74% | 299.2만 |
|---|
| 2026.07.06 | ₩167,352 | ₩167,486 | ₩163,932 | ₩166,346 | -0.60% | 130만 |
|---|
| 2026.07.02 | ₩165,609 | ₩168,157 | ₩165,408 | ₩168,076 | +1.49% | 201.7만 |
|---|
| 2026.07.01 | ₩161,961 | ₩165,676 | ₩161,572 | ₩164,429 | +1.52% | 179만 |
|---|
| 2026.06.30 | ₩162,712 | ₩163,088 | ₩161,009 | ₩162,658 | -0.03% | 167만 |
|---|
| 2026.06.29 | ₩163,906 | ₩163,906 | ₩160,647 | ₩162,149 | -1.07% | 175.3만 |
|---|
| 2026.06.26 | ₩162,766 | ₩165,998 | ₩162,176 | ₩165,273 | +1.54% | 255만 |
|---|
| 2026.06.25 | ₩164,227 | ₩168,572 | ₩163,128 | ₩164,147 | -0.05% | 167.2만 |
|---|
| 2026.06.24 | ₩159,802 | ₩163,678 | ₩158,072 | ₩162,243 | +1.53% | 358.9만 |
|---|
| 2026.06.23 | ₩157,388 | ₩160,298 | ₩157,348 | ₩157,844 | +0.29% | 225.1만 |
|---|
| 2026.06.22 | ₩158,769 | ₩161,639 | ₩157,898 | ₩159,480 | +0.45% | 160.6만 |
|---|
| 2026.06.18 | ₩158,863 | ₩161,143 | ₩157,683 | ₩158,582 | -0.18% | 478만 |
|---|
| 2026.06.17 | ₩161,720 | ₩163,329 | ₩156,610 | ₩157,093 | -2.86% | 167.2만 |
|---|
| 2026.06.16 | ₩164,415 | ₩165,448 | ₩161,706 | ₩161,800 | -1.59% | 116.9만 |
|---|
| 2026.06.15 | ₩165,180 | ₩166,534 | ₩162,658 | ₩162,980 | -1.33% | 158.9만 |
|---|
| 2026.06.12 | ₩162,095 | ₩163,584 | ₩159,212 | ₩160,043 | -1.27% | 178.8만 |
|---|
| 2026.06.11 | ₩151,983 | ₩158,984 | ₩151,474 | ₩158,568 | +4.33% | 197.5만 |
|---|
| 2026.06.10 | ₩156,248 | ₩156,717 | ₩151,380 | ₩151,501 | -3.04% | 186.1만 |
|---|
| 2026.06.09 | ₩153,499 | ₩156,758 | ₩152,279 | ₩156,047 | +1.66% | 181.2만 |
|---|
| 2026.06.08 | ₩151,769 | ₩152,641 | ₩150,535 | ₩151,380 | -0.26% | 140만 |
|---|
| 2026.06.05 | ₩149,704 | ₩153,123 | ₩149,704 | ₩152,614 | +1.94% | 193.5만 |
|---|
| 2026.06.04 | ₩151,273 | ₩153,271 | ₩149,999 | ₩150,146 | -0.74% | 152.3만 |
|---|
| 2026.06.03 | ₩151,527 | ₩152,292 | ₩148,671 | ₩149,382 | -1.42% | 152.6만 |
|---|
| 2026.06.02 | ₩151,018 | ₩154,089 | ₩150,441 | ₩152,399 | +0.91% | 162.6만 |
|---|
| 2026.06.01 | ₩149,234 | ₩150,334 | ₩146,364 | ₩150,294 | +0.71% | 180.6만 |
|---|
| 2026.05.29 | ₩151,058 | ₩152,962 | ₩149,985 | ₩151,514 | +0.30% | 261.7만 |
|---|
| 2026.05.28 | ₩149,006 | ₩153,392 | ₩147,880 | ₩151,353 | +1.58% | 206만 |
|---|
| 2026.05.27 | ₩151,313 | ₩152,480 | ₩150,374 | ₩151,380 | +0.04% | 231.4만 |
|---|
| 2026.05.26 | ₩145,895 | ₩147,692 | ₩145,640 | ₩146,901 | +0.69% | 218.8만 |
|---|
| 2026.05.22 | ₩144,152 | ₩144,836 | ₩142,381 | ₩144,541 | +0.27% | 146만 |
|---|
| 2026.05.21 | ₩138,090 | ₩144,031 | ₩136,266 | ₩142,998 | +3.55% | 203.7만 |
|---|
| 2026.05.20 | ₩136,440 | ₩141,644 | ₩134,965 | ₩139,994 | +2.60% | 322.8만 |
|---|
| 2026.05.19 | ₩136,065 | ₩136,963 | ₩134,107 | ₩136,387 | +0.24% | 190.6만 |
|---|
| 2026.05.18 | ₩137,661 | ₩141,027 | ₩137,232 | ₩139,015 | +0.98% | 150만 |
|---|
| 2026.05.15 | ₩139,525 | ₩141,322 | ₩137,017 | ₩137,647 | -1.35% | 153만 |
|---|
| 2026.05.14 | ₩142,690 | ₩143,776 | ₩141,697 | ₩142,046 | -0.45% | 100.3만 |
|---|
| 2026.05.13 | ₩142,690 | ₩144,460 | ₩140,933 | ₩141,429 | -0.88% | 135.2만 |
|---|
| 2026.05.12 | ₩144,071 | ₩144,567 | ₩141,483 | ₩142,663 | -0.98% | 147만 |
|---|
| 2026.05.11 | ₩146,579 | ₩147,048 | ₩144,313 | ₩144,769 | -1.24% | 118만 |
|---|
| 2026.05.08 | ₩147,236 | ₩148,993 | ₩145,761 | ₩146,995 | -0.16% | 139.2만 |
|---|
| 2026.05.07 | ₩151,353 | ₩152,694 | ₩146,029 | ₩146,083 | -3.48% | 214만 |
|---|
| 2026.05.06 | ₩147,826 | ₩151,541 | ₩146,659 | ₩149,570 | +1.18% | 266.8만 |
|---|
| 2026.05.05 | ₩140,504 | ₩143,427 | ₩139,887 | ₩142,703 | +1.57% | 104.2만 |
|---|
| 2026.05.04 | ₩143,079 | ₩143,494 | ₩139,082 | ₩139,579 | -2.45% | 223.8만 |
|---|
| 2026.05.01 | ₩146,069 | ₩146,820 | ₩143,682 | ₩144,178 | -1.29% | 181.9만 |
|---|
| 2026.04.30 | ₩142,542 | ₩146,338 | ₩141,389 | ₩145,506 | +2.08% | 242.7만 |
|---|
| 2026.04.29 | ₩143,843 | ₩144,138 | ₩139,471 | ₩140,397 | -2.40% | 251.6만 |
|---|
| 2026.04.28 | ₩147,156 | ₩148,631 | ₩143,629 | ₩144,406 | -1.87% | 207.9만 |
|---|
| 2026.04.27 | ₩147,558 | ₩149,449 | ₩146,431 | ₩147,920 | +0.25% | 166.5만 |
|---|
| 2026.04.24 | ₩147,826 | ₩148,899 | ₩146,606 | ₩147,249 | -0.39% | 156.1만 |
|---|
| 2026.04.23 | ₩150,213 | ₩150,777 | ₩145,667 | ₩147,907 | -1.54% | 168만 |
|---|
| 2026.04.22 | ₩150,911 | ₩152,118 | ₩149,033 | ₩149,757 | -0.76% | 169.6만 |
|---|
| 2026.04.21 | ₩153,392 | ₩154,411 | ₩148,443 | ₩148,751 | -3.03% | 206.5만 |
|---|
| 2026.04.20 | ₩153,110 | ₩154,558 | ₩152,936 | ₩153,861 | +0.49% | 141.3만 |
|---|
| 2026.04.17 | ₩154,223 | ₩158,742 | ₩152,627 | ₩154,022 | -0.13% | 582.5만 |
|---|
| 2026.04.16 | ₩155,564 | ₩155,564 | ₩150,093 | ₩150,414 | -3.31% | 297.3만 |
|---|
| 2026.04.15 | ₩147,424 | ₩147,692 | ₩143,226 | ₩144,460 | -2.01% | 170.7만 |
|---|
| 2026.04.14 | ₩148,296 | ₩148,510 | ₩146,673 | ₩148,242 | -0.04% | 152.2만 |
|---|
| 2026.04.13 | ₩147,746 | ₩148,041 | ₩144,433 | ₩147,826 | +0.05% | 182만 |
|---|
| 2026.04.10 | ₩148,497 | ₩150,039 | ₩147,209 | ₩147,960 | -0.36% | 137.9만 |
|---|
| 2026.04.09 | ₩145,868 | ₩148,859 | ₩144,701 | ₩147,115 | +0.86% | 195.6만 |
|---|
| 2026.04.08 | ₩148,269 | ₩148,872 | ₩145,975 | ₩148,148 | -0.08% | 257.3만 |
|---|
| 2026.04.07 | ₩138,264 | ₩138,680 | ₩134,322 | ₩137,111 | -0.83% | 237.2만 |
|---|
| 2026.04.06 | ₩137,875 | ₩139,592 | ₩136,803 | ₩139,284 | +1.02% | 140.6만 |
|---|
| 2026.04.02 | ₩138,680 | ₩142,395 | ₩137,259 | ₩138,452 | -0.16% | 177.9만 |
|---|
| 2026.04.01 | ₩144,152 | ₩146,378 | ₩142,489 | ₩142,784 | -0.95% | 186.1만 |
|---|
| 2026.03.31 | ₩141,322 | ₩144,393 | ₩139,471 | ₩143,334 | +1.42% | 243.8만 |
|---|
| 2026.03.30 | ₩140,558 | ₩141,349 | ₩138,613 | ₩139,230 | -0.94% | 136.3만 |
|---|
| 2026.03.27 | ₩140,289 | ₩141,054 | ₩138,546 | ₩139,230 | -0.76% | 153.2만 |
|---|
| 2026.03.26 | ₩140,611 | ₩144,178 | ₩140,423 | ₩141,228 | +0.44% | 175.6만 |
|---|
| 2026.03.25 | ₩140,879 | ₩143,736 | ₩139,672 | ₩143,079 | +1.56% | 249.8만 |
|---|
| 2026.03.24 | ₩134,670 | ₩139,793 | ₩133,638 | ₩138,693 | +2.99% | 254만 |
|---|
| 2026.03.23 | ₩134,134 | ₩138,318 | ₩133,678 | ₩136,896 | +2.06% | 377.3만 |
|---|
| 2026.03.20 | ₩132,176 | ₩133,128 | ₩128,837 | ₩130,379 | -1.36% | 363.8만 |
|---|
| 2026.03.19 | ₩132,216 | ₩133,517 | ₩128,823 | ₩131,934 | -0.21% | 282.4만 |
|---|
| 2026.03.18 | ₩138,331 | ₩138,707 | ₩134,938 | ₩135,153 | -2.30% | 185.2만 |
|---|
| 2026.03.17 | ₩139,163 | ₩140,490 | ₩138,385 | ₩139,337 | +0.13% | 168.6만 |
|---|
| 2026.03.16 | ₩138,506 | ₩140,316 | ₩137,634 | ₩138,734 | +0.16% | 189.7만 |
|---|
| 2026.03.13 | ₩136,735 | ₩138,144 | ₩135,019 | ₩136,642 | -0.07% | 224.6만 |
|---|
| 2026.03.12 | ₩138,023 | ₩138,854 | ₩134,965 | ₩135,086 | -2.13% | 203.3만 |
|---|
| 2026.03.11 | ₩141,322 | ₩141,925 | ₩138,573 | ₩139,579 | -1.23% | 180.7만 |
|---|
| 2026.03.10 | ₩146,123 | ₩147,236 | ₩141,845 | ₩141,952 | -2.85% | 339.9만 |
|---|
| 2026.03.09 | ₩140,759 | ₩145,412 | ₩137,178 | ₩145,171 | +3.13% | 342.6만 |
|---|
| 2026.03.06 | ₩147,370 | ₩147,437 | ₩142,341 | ₩143,092 | -2.90% | 316.1만 |
|---|
| 2026.03.05 | ₩156,047 | ₩156,905 | ₩148,711 | ₩150,026 | -3.86% | 230.5만 |
|---|
| 2026.03.04 | ₩159,641 | ₩161,358 | ₩156,825 | ₩157,844 | -1.13% | 253.1만 |
|---|
| 2026.03.03 | ₩154,894 | ₩159,775 | ₩153,780 | ₩158,488 | +2.32% | 224.5만 |
|---|
| 2026.03.02 | ₩159,587 | ₩162,095 | ₩156,543 | ₩159,856 | +0.17% | 231.1만 |
|---|
| 2026.02.27 | ₩163,275 | ₩165,595 | ₩161,425 | ₩165,314 | +1.25% | 189.2만 |
|---|
| 2026.02.26 | ₩165,796 | ₩166,655 | ₩162,980 | ₩165,595 | -0.12% | 136.4만 |
|---|
| 2026.02.25 | ₩169,109 | ₩170,074 | ₩164,227 | ₩165,113 | -2.36% | 166.9만 |
|---|
| 2026.02.24 | ₩168,586 | ₩170,128 | ₩167,848 | ₩168,371 | -0.13% | 154.5만 |
|---|
| 2026.02.23 | ₩168,653 | ₩170,530 | ₩166,843 | ₩168,103 | -0.33% | 120.2만 |
|---|
| 2026.02.20 | ₩165,837 | ₩170,155 | ₩164,898 | ₩169,686 | +2.32% | 183.9만 |
|---|
| 2026.02.19 | ₩170,249 | ₩171,523 | ₩165,971 | ₩166,628 | -2.13% | 254.5만 |
|---|
| 2026.02.18 | ₩173,427 | ₩173,964 | ₩169,163 | ₩171,992 | -0.83% | 331.2만 |
|---|
| 2026.02.17 | ₩176,351 | ₩177,102 | ₩172,408 | ₩173,239 | -1.76% | 208.9만 |
|---|
| 2026.02.13 | ₩175,922 | ₩177,866 | ₩175,318 | ₩176,136 | +0.12% | 171.4만 |
|---|
| 2026.02.12 | ₩177,021 | ₩178,939 | ₩174,956 | ₩176,431 | -0.33% | 255.7만 |
|---|
| 2026.02.11 | ₩172,971 | ₩175,962 | ₩172,824 | ₩175,720 | +1.59% | 161.8만 |
|---|
| 2026.02.10 | ₩171,469 | ₩173,534 | ₩170,383 | ₩173,186 | +1.00% | 158.7만 |
|---|
| 2026.02.09 | ₩169,297 | ₩171,724 | ₩167,674 | ₩171,107 | +1.07% | 147.5만 |
|---|
| 2026.02.06 | ₩167,781 | ₩169,967 | ₩167,647 | ₩169,659 | +1.12% | 172만 |
|---|
| 2026.02.05 | ₩168,975 | ₩169,605 | ₩165,528 | ₩166,856 | -1.25% | 246.9만 |
|---|
| 2026.02.04 | ₩162,269 | ₩169,028 | ₩161,773 | ₩168,908 | +4.09% | 338.4만 |
|---|
| 2026.02.03 | ₩155,725 | ₩162,994 | ₩155,725 | ₩160,285 | +2.93% | 286.6만 |
|---|
| 2026.02.02 | ₩155,779 | ₩157,978 | ₩155,484 | ₩156,181 | +0.26% | 249.3만 |
|---|
| 2026.01.30 | ₩156,583 | ₩157,576 | ₩153,995 | ₩155,068 | -0.97% | 273.7만 |
|---|
| 2026.01.29 | ₩154,035 | ₩156,369 | ₩153,043 | ₩156,248 | +1.44% | 279.7만 |
|---|
| 2026.01.28 | ₩154,076 | ₩155,806 | ₩150,294 | ₩152,828 | -0.81% | 574.1만 |
|---|
| 2026.01.27 | ₩150,951 | ₩151,581 | ₩147,893 | ₩147,893 | -2.03% | 286.9만 |
|---|
| 2026.01.26 | ₩150,844 | ₩151,742 | ₩149,999 | ₩151,072 | +0.15% | 182.1만 |
|---|
| 2026.01.23 | ₩151,916 | ₩152,077 | ₩149,207 | ₩150,589 | -0.87% | 196.5만 |
|---|
| 2026.01.22 | ₩151,755 | ₩153,579 | ₩150,924 | ₩152,761 | +0.66% | 206.3만 |
|---|
| 2026.01.21 | ₩148,188 | ₩151,353 | ₩146,834 | ₩150,924 | +1.85% | 192.4만 |
|---|
| 2026.01.20 | ₩146,673 | ₩147,397 | ₩145,359 | ₩146,190 | -0.33% | 207.9만 |
|---|
| 2026.01.16 | ₩146,364 | ₩148,322 | ₩146,136 | ₩147,813 | +0.99% | 593.8만 |
|---|
| 2026.01.15 | ₩146,297 | ₩148,188 | ₩145,412 | ₩147,612 | +0.90% | 154.9만 |
|---|
| 2026.01.14 | ₩144,460 | ₩146,968 | ₩144,178 | ₩145,600 | +0.79% | 154.9만 |
|---|
| 2026.01.13 | ₩145,627 | ₩146,177 | ₩142,891 | ₩144,286 | -0.92% | 187.6만 |
|---|
| 2026.01.12 | ₩144,849 | ₩146,043 | ₩143,883 | ₩144,903 | +0.04% | 209.7만 |
|---|
| 2026.01.09 | ₩141,362 | ₩144,299 | ₩141,349 | ₩144,044 | +1.90% | 167.9만 |
|---|
| 2026.01.08 | ₩138,090 | ₩143,508 | ₩137,272 | ₩141,215 | +2.26% | 154.2만 |
|---|
| 2026.01.07 | ₩141,523 | ₩141,590 | ₩138,533 | ₩139,337 | -1.54% | 167.7만 |
|---|
| 2026.01.06 | ₩140,330 | ₩142,355 | ₩140,289 | ₩141,671 | +0.96% | 170.2만 |
|---|
| 2026.01.05 | ₩138,144 | ₩142,609 | ₩138,144 | ₩141,094 | +2.14% | 170만 |
|---|
| 2026.01.02 | ₩138,170 | ₩140,410 | ₩136,803 | ₩139,941 | +1.28% | 181만 |
|---|
| 2025.12.31 | ₩138,801 | ₩138,948 | ₩137,165 | ₩137,406 | -1.00% | 117.5만 |
|---|
| 2025.12.30 | ₩139,377 | ₩139,941 | ₩138,962 | ₩139,042 | -0.24% | 121.3만 |
|---|
| 2025.12.29 | ₩140,048 | ₩140,517 | ₩139,082 | ₩139,807 | -0.17% | 227.2만 |
|---|
| 2025.12.26 | ₩138,774 | ₩140,048 | ₩138,667 | ₩139,900 | +0.81% | 93.7만 |
|---|
| 2025.12.24 | ₩138,291 | ₩139,404 | ₩137,929 | ₩138,868 | +0.42% | 62.2만 |
|---|
| 2025.12.23 | ₩139,216 | ₩139,471 | ₩137,218 | ₩137,688 | -1.10% | 158.9만 |
|---|
| 2025.12.22 | ₩137,486 | ₩139,203 | ₩137,017 | ₩138,626 | +0.83% | 147.5만 |
|---|
| 2025.12.19 | ₩137,567 | ₩138,626 | ₩137,312 | ₩137,701 | +0.10% | 362.6만 |
|---|
| 2025.12.18 | ₩139,994 | ₩141,456 | ₩137,902 | ₩138,010 | -1.42% | 226.3만 |
|---|
| 2025.12.17 | ₩138,278 | ₩140,423 | ₩138,130 | ₩139,096 | +0.59% | 212.8만 |
|---|
| 2025.12.16 | ₩140,142 | ₩140,263 | ₩138,573 | ₩139,069 | -0.77% | 188만 |
|---|
| 2025.12.15 | ₩139,485 | ₩139,807 | ₩137,554 | ₩139,096 | -0.28% | 165.6만 |
|---|
| 2025.12.12 | ₩138,600 | ₩139,351 | ₩137,902 | ₩138,854 | +0.18% | 170.9만 |
|---|
| 2025.12.11 | ₩135,153 | ₩138,506 | ₩134,724 | ₩137,808 | +1.96% | 156.8만 |
|---|
| 2025.12.10 | ₩133,423 | ₩135,166 | ₩131,639 | ₩134,697 | +0.95% | 212.2만 |
|---|
| 2025.12.09 | ₩134,590 | ₩135,435 | ₩133,101 | ₩133,343 | -0.93% | 158.6만 |
|---|
| 2025.12.08 | ₩135,233 | ₩135,958 | ₩134,496 | ₩134,603 | -0.47% | 216.2만 |
|---|
| 2025.12.05 | ₩135,864 | ₩136,896 | ₩135,126 | ₩135,488 | -0.28% | 247.5만 |
|---|
| 2025.12.04 | ₩136,092 | ₩136,789 | ₩134,550 | ₩135,006 | -0.80% | 199만 |
|---|
| 2025.12.03 | ₩134,778 | ₩136,387 | ₩134,161 | ₩135,904 | +0.84% | 172만 |
|---|
| 2025.12.02 | ₩134,523 | ₩134,912 | ₩132,766 | ₩134,442 | -0.06% | 177.1만 |
|---|
| 2025.12.01 | ₩133,168 | ₩136,454 | ₩132,162 | ₩133,919 | +0.56% | 227.1만 |
|---|
| 2025.11.28 | ₩134,348 | ₩135,207 | ₩134,053 | ₩134,161 | -0.14% | 69만 |
|---|
| 2025.11.26 | ₩133,262 | ₩135,113 | ₩133,101 | ₩133,959 | +0.52% | 140만 |
|---|
| 2025.11.25 | ₩131,586 | ₩134,335 | ₩131,036 | ₩133,571 | +1.51% | 285.9만 |
|---|
| 2025.11.24 | ₩131,975 | ₩132,377 | ₩129,856 | ₩130,298 | -1.27% | 301.3만 |
|---|
| 2025.11.21 | ₩129,306 | ₩135,180 | ₩128,622 | ₩132,364 | +2.36% | 380.8만 |
|---|
| 2025.11.20 | ₩128,099 | ₩128,743 | ₩126,677 | ₩127,670 | -0.34% | 229.8만 |
|---|
| 2025.11.19 | ₩127,321 | ₩128,153 | ₩125,243 | ₩126,517 | -0.63% | 235만 |
|---|
| 2025.11.18 | ₩127,402 | ₩127,777 | ₩125,698 | ₩127,160 | -0.19% | 305.3만 |
|---|
| 2025.11.17 | ₩129,708 | ₩130,231 | ₩127,750 | ₩127,884 | -1.41% | 216.8만 |
|---|
| 2025.11.14 | ₩130,687 | ₩131,116 | ₩129,521 | ₩130,124 | -0.43% | 160.1만 |
|---|
| 2025.11.13 | ₩130,915 | ₩132,457 | ₩130,915 | ₩131,572 | +0.50% | 180.9만 |
|---|
| 2025.11.12 | ₩129,078 | ₩131,465 | ₩128,743 | ₩130,741 | +1.29% | 156.5만 |
|---|
| 2025.11.11 | ₩128,729 | ₩129,078 | ₩127,737 | ₩128,622 | -0.08% | 105.7만 |
|---|
| 2025.11.10 | ₩128,381 | ₩129,038 | ₩126,517 | ₩128,649 | +0.21% | 170만 |
|---|
| 2025.11.07 | ₩127,549 | ₩129,427 | ₩127,254 | ₩129,078 | +1.20% | 184.7만 |
|---|
| 2025.11.06 | ₩129,078 | ₩130,084 | ₩127,549 | ₩127,630 | -1.12% | 397.5만 |
|---|
| 2025.11.05 | ₩126,758 | ₩129,480 | ₩126,141 | ₩129,078 | +1.83% | 260.3만 |
|---|
| 2025.11.04 | ₩126,503 | ₩127,428 | ₩125,712 | ₩127,294 | +0.63% | 232.7만 |
|---|
| 2025.11.03 | ₩129,641 | ₩130,848 | ₩126,490 | ₩127,348 | -1.77% | 295.5만 |
|---|
| 2025.10.31 | ₩130,003 | ₩131,653 | ₩129,413 | ₩131,090 | +0.84% | 313.3만 |
|---|
| 2025.10.30 | ₩131,425 | ₩135,166 | ₩130,325 | ₩130,687 | -0.56% | 274.9만 |
|---|
| 2025.10.29 | ₩139,404 | ₩139,471 | ₩132,820 | ₩132,940 | -4.64% | 344.7만 |
|---|
| 2025.10.28 | ₩142,274 | ₩143,106 | ₩140,745 | ₩141,228 | -0.74% | 296.7만 |
|---|
| 2025.10.27 | ₩139,471 | ₩141,858 | ₩138,868 | ₩141,416 | +1.39% | 221만 |
|---|
| 2025.10.24 | ₩140,048 | ₩140,276 | ₩138,237 | ₩138,801 | -0.89% | 122.8만 |
|---|
| 2025.10.23 | ₩137,956 | ₩138,962 | ₩136,628 | ₩138,801 | +0.61% | 126.5만 |
|---|
| 2025.10.22 | ₩138,975 | ₩139,860 | ₩136,789 | ₩137,004 | -1.42% | 144.4만 |
|---|
| 2025.10.21 | ₩137,017 | ₩140,598 | ₩136,655 | ₩139,981 | +2.16% | 179.1만 |
|---|
| 2025.10.20 | ₩136,789 | ₩137,513 | ₩136,159 | ₩137,017 | +0.17% | 103.4만 |
|---|
| 2025.10.17 | ₩135,475 | ₩136,467 | ₩134,429 | ₩136,212 | +0.54% | 119.6만 |
|---|
| 2025.10.16 | ₩136,132 | ₩136,575 | ₩134,161 | ₩135,461 | -0.49% | 185.9만 |
|---|
| 2025.10.15 | ₩135,019 | ₩135,931 | ₩132,578 | ₩133,517 | -1.11% | 151.8만 |
|---|
| 2025.10.14 | ₩131,425 | ₩135,904 | ₩131,411 | ₩134,778 | +2.55% | 136.3만 |
|---|
| 2025.10.13 | ₩133,088 | ₩133,959 | ₩131,639 | ₩132,578 | -0.38% | 142.1만 |
|---|
| 2025.10.10 | ₩134,737 | ₩136,508 | ₩132,015 | ₩132,069 | -1.98% | 177.3만 |
|---|