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 | ₩141,051 | ₩141,747 | ₩139,228 | ₩139,308 | -1.24% | 112.4만 |
| 2026.10.08 | ₩139,268 | ₩141,774 | ₩138,424 | ₩141,319 | +1.47% | 206.8만 |
| 2026.10.07 | ₩140,648 | ₩141,265 | ₩138,692 | ₩140,809 | +0.11% | 197.2만 |
| 2026.10.06 | ₩141,975 | ₩143,195 | ₩141,506 | ₩142,739 | +0.54% | 134.8만 |
| 2026.10.05 | ₩140,782 | ₩141,989 | ₩139,308 | ₩141,064 | +0.20% | 158.9만 |
| 2026.10.02 | ₩142,123 | ₩143,221 | ₩140,648 | ₩140,903 | -0.86% | 113.6만 |
| 2026.10.01 | ₩138,598 | ₩140,662 | ₩136,280 | ₩140,260 | +1.20% | 183.8만 |
| 2026.09.30 | ₩142,257 | ₩142,525 | ₩139,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,804 |
| -1.72% |
| 191.8만 |
| 2026.09.29 | ₩143,449 | ₩144,039 | ₩141,546 | ₩142,069 | -0.96% | 189.4만 |
|---|
| 2026.09.28 | ₩141,935 | ₩144,092 | ₩141,144 | ₩143,396 | +1.03% | 153.8만 |
|---|
| 2026.09.25 | ₩143,087 | ₩144,481 | ₩142,283 | ₩144,079 | +0.69% | 148.9만 |
|---|
| 2026.09.24 | ₩143,087 | ₩143,905 | ₩141,225 | ₩142,471 | -0.43% | 162.3만 |
|---|
| 2026.09.23 | ₩142,458 | ₩144,669 | ₩142,109 | ₩143,650 | +0.84% | 166.7만 |
|---|
| 2026.09.22 | ₩142,900 | ₩144,709 | ₩142,578 | ₩144,414 | +1.06% | 172.6만 |
|---|
| 2026.09.21 | ₩141,077 | ₩141,788 | ₩139,429 | ₩140,608 | -0.33% | 148.6만 |
|---|
| 2026.09.18 | ₩140,019 | ₩140,836 | ₩138,960 | ₩140,059 | +0.03% | 413.6만 |
|---|
| 2026.09.17 | ₩143,315 | ₩143,650 | ₩140,675 | ₩141,305 | -1.40% | 138.9만 |
|---|
| 2026.09.16 | ₩141,654 | ₩142,565 | ₩139,014 | ₩140,675 | -0.69% | 162.4만 |
|---|
| 2026.09.15 | ₩141,520 | ₩142,002 | ₩139,469 | ₩140,555 | -0.68% | 149.8만 |
|---|
| 2026.09.14 | ₩139,925 | ₩142,860 | ₩139,215 | ₩141,037 | +0.79% | 154.9만 |
|---|
| 2026.09.11 | ₩142,940 | ₩144,669 | ₩141,292 | ₩141,372 | -1.10% | 160만 |
|---|
| 2026.09.10 | ₩141,506 | ₩142,257 | ₩139,603 | ₩140,769 | -0.52% | 229.5만 |
|---|
| 2026.09.09 | ₩146,062 | ₩147,027 | ₩143,543 | ₩143,597 | -1.69% | 163.6만 |
|---|
| 2026.09.08 | ₩149,493 | ₩149,935 | ₩146,947 | ₩147,027 | -1.65% | 228.1만 |
|---|
| 2026.09.04 | ₩147,402 | ₩151,141 | ₩147,402 | ₩150,792 | +2.30% | 117.5만 |
|---|
| 2026.09.03 | ₩150,993 | ₩152,159 | ₩146,384 | ₩148,407 | -1.71% | 123.2만 |
|---|
| 2026.09.02 | ₩148,220 | ₩151,288 | ₩148,220 | ₩149,158 | +0.63% | 150.1만 |
|---|
| 2026.09.01 | ₩149,050 | ₩149,801 | ₩146,183 | ₩147,000 | -1.38% | 144.1만 |
|---|
| 2026.08.31 | ₩152,132 | ₩152,132 | ₩149,787 | ₩150,310 | -1.20% | 159.3만 |
|---|
| 2026.08.28 | ₩153,660 | ₩155,751 | ₩151,181 | ₩153,057 | -0.39% | 105.2만 |
|---|
| 2026.08.27 | ₩151,851 | ₩153,379 | ₩151,194 | ₩152,052 | +0.13% | 83만 |
|---|
| 2026.08.26 | ₩153,338 | ₩155,416 | ₩152,079 | ₩153,325 | -0.01% | 104.7만 |
|---|
| 2026.08.25 | ₩152,575 | ₩152,802 | ₩150,605 | ₩152,293 | -0.18% | 129만 |
|---|
| 2026.08.24 | ₩152,762 | ₩153,941 | ₩151,489 | ₩151,730 | -0.68% | 115.6만 |
|---|
| 2026.08.21 | ₩151,931 | ₩153,151 | ₩150,926 | ₩152,266 | +0.22% | 101만 |
|---|
| 2026.08.20 | ₩149,841 | ₩152,883 | ₩149,198 | ₩150,672 | +0.55% | 157.5만 |
|---|
| 2026.08.19 | ₩152,990 | ₩154,558 | ₩151,369 | ₩152,655 | -0.22% | 97.4만 |
|---|
| 2026.08.18 | ₩151,181 | ₩152,843 | ₩149,694 | ₩151,168 | -0.01% | 141.4만 |
|---|
| 2026.08.17 | ₩151,570 | ₩153,218 | ₩150,578 | ₩152,012 | +0.29% | 136.8만 |
|---|
| 2026.08.14 | ₩152,695 | ₩153,633 | ₩151,958 | ₩152,910 | +0.14% | 97만 |
|---|
| 2026.08.13 | ₩154,384 | ₩155,295 | ₩153,231 | ₩153,740 | -0.42% | 117.6만 |
|---|
| 2026.08.12 | ₩156,836 | ₩156,836 | ₩152,829 | ₩153,566 | -2.08% | 119.1만 |
|---|
| 2026.08.11 | ₩153,419 | ₩157,359 | ₩153,419 | ₩155,657 | +1.46% | 122만 |
|---|
| 2026.08.10 | ₩157,747 | ₩159,543 | ₩154,344 | ₩154,746 | -1.90% | 177.8만 |
|---|
| 2026.08.07 | ₩157,560 | ₩160,789 | ₩157,024 | ₩160,427 | +1.82% | 126.7만 |
|---|
| 2026.08.06 | ₩159,007 | ₩160,173 | ₩156,863 | ₩156,997 | -1.26% | 138.5만 |
|---|
| 2026.08.05 | ₩158,538 | ₩159,945 | ₩157,881 | ₩159,637 | +0.69% | 159.4만 |
|---|
| 2026.08.04 | ₩153,432 | ₩158,323 | ₩152,776 | ₩157,854 | +2.88% | 148.6만 |
|---|
| 2026.08.03 | ₩150,752 | ₩152,843 | ₩149,734 | ₩152,776 | +1.34% | 205.6만 |
|---|
| 2026.07.31 | ₩149,198 | ₩150,082 | ₩146,786 | ₩148,099 | -0.74% | 259만 |
|---|
| 2026.07.30 | ₩150,364 | ₩152,132 | ₩147,067 | ₩150,122 | -0.16% | 318.7만 |
|---|
| 2026.07.29 | ₩153,807 | ₩155,469 | ₩148,300 | ₩149,854 | -2.57% | 411.7만 |
|---|
| 2026.07.28 | ₩163,174 | ₩165,425 | ₩158,685 | ₩159,476 | -2.27% | 372.6만 |
|---|
| 2026.07.27 | ₩158,551 | ₩160,802 | ₩157,345 | ₩158,752 | +0.13% | 195.1만 |
|---|
| 2026.07.24 | ₩152,347 | ₩157,506 | ₩151,972 | ₩155,442 | +2.03% | 218만 |
|---|
| 2026.07.23 | ₩153,633 | ₩155,416 | ₩151,436 | ₩152,427 | -0.78% | 255.6만 |
|---|
| 2026.07.22 | ₩156,595 | ₩158,699 | ₩155,509 | ₩157,305 | +0.45% | 100.3만 |
|---|
| 2026.07.21 | ₩154,799 | ₩156,568 | ₩153,312 | ₩155,054 | +0.16% | 131.3만 |
|---|
| 2026.07.20 | ₩157,117 | ₩157,921 | ₩154,504 | ₩155,040 | -1.32% | 116.3만 |
|---|
| 2026.07.17 | ₩161,097 | ₩162,504 | ₩156,903 | ₩157,265 | -2.38% | 138만 |
|---|
| 2026.07.16 | ₩153,673 | ₩159,436 | ₩153,499 | ₩159,034 | +3.49% | 130만 |
|---|
| 2026.07.15 | ₩154,317 | ₩156,447 | ₩153,848 | ₩154,518 | +0.13% | 108.8만 |
|---|
| 2026.07.14 | ₩154,839 | ₩155,965 | ₩151,436 | ₩153,647 | -0.77% | 149.4만 |
|---|
| 2026.07.13 | ₩156,461 | ₩157,761 | ₩151,717 | ₩152,548 | -2.50% | 141.2만 |
|---|
| 2026.07.10 | ₩156,662 | ₩159,704 | ₩156,246 | ₩156,461 | -0.13% | 182.6만 |
|---|
| 2026.07.09 | ₩154,102 | ₩156,595 | ₩153,258 | ₩155,389 | +0.83% | 216.9만 |
|---|
| 2026.07.08 | ₩156,488 | ₩156,782 | ₩152,119 | ₩153,137 | -2.14% | 326.4만 |
|---|
| 2026.07.07 | ₩167,355 | ₩167,395 | ₩160,521 | ₩161,097 | -3.74% | 299.2만 |
|---|
| 2026.07.06 | ₩167,221 | ₩167,355 | ₩163,804 | ₩166,216 | -0.60% | 130만 |
|---|
| 2026.07.02 | ₩165,479 | ₩168,025 | ₩165,278 | ₩167,945 | +1.49% | 201.7만 |
|---|
| 2026.07.01 | ₩161,834 | ₩165,546 | ₩161,446 | ₩164,300 | +1.52% | 179만 |
|---|
| 2026.06.30 | ₩162,585 | ₩162,960 | ₩160,883 | ₩162,531 | -0.03% | 167만 |
|---|
| 2026.06.29 | ₩163,777 | ₩163,777 | ₩160,521 | ₩162,022 | -1.07% | 175.3만 |
|---|
| 2026.06.26 | ₩162,638 | ₩165,868 | ₩162,049 | ₩165,144 | +1.54% | 255만 |
|---|
| 2026.06.25 | ₩164,099 | ₩168,441 | ₩163,000 | ₩164,018 | -0.05% | 167.2만 |
|---|
| 2026.06.24 | ₩159,677 | ₩163,549 | ₩157,948 | ₩162,116 | +1.53% | 358.9만 |
|---|
| 2026.06.23 | ₩157,265 | ₩160,173 | ₩157,225 | ₩157,720 | +0.29% | 225.1만 |
|---|
| 2026.06.22 | ₩158,645 | ₩161,513 | ₩157,774 | ₩159,355 | +0.45% | 160.6만 |
|---|
| 2026.06.18 | ₩158,739 | ₩161,017 | ₩157,560 | ₩158,457 | -0.18% | 478만 |
|---|
| 2026.06.17 | ₩161,593 | ₩163,201 | ₩156,488 | ₩156,970 | -2.86% | 167.2만 |
|---|
| 2026.06.16 | ₩164,286 | ₩165,318 | ₩161,580 | ₩161,673 | -1.59% | 116.9만 |
|---|
| 2026.06.15 | ₩165,050 | ₩166,404 | ₩162,531 | ₩162,853 | -1.33% | 158.9만 |
|---|
| 2026.06.12 | ₩161,968 | ₩163,456 | ₩159,087 | ₩159,918 | -1.27% | 178.8만 |
|---|
| 2026.06.11 | ₩151,864 | ₩158,859 | ₩151,355 | ₩158,444 | +4.33% | 197.5만 |
|---|
| 2026.06.10 | ₩156,126 | ₩156,595 | ₩151,261 | ₩151,382 | -3.04% | 186.1만 |
|---|
| 2026.06.09 | ₩153,379 | ₩156,635 | ₩152,159 | ₩155,925 | +1.66% | 181.2만 |
|---|
| 2026.06.08 | ₩151,650 | ₩152,521 | ₩150,417 | ₩151,261 | -0.26% | 140만 |
|---|
| 2026.06.05 | ₩149,586 | ₩153,003 | ₩149,586 | ₩152,494 | +1.94% | 193.5만 |
|---|
| 2026.06.04 | ₩151,154 | ₩153,151 | ₩149,881 | ₩150,029 | -0.74% | 152.3만 |
|---|
| 2026.06.03 | ₩151,409 | ₩152,173 | ₩148,555 | ₩149,265 | -1.42% | 152.6만 |
|---|
| 2026.06.02 | ₩150,900 | ₩153,968 | ₩150,323 | ₩152,280 | +0.91% | 162.6만 |
|---|
| 2026.06.01 | ₩149,117 | ₩150,216 | ₩146,250 | ₩150,176 | +0.71% | 180.6만 |
|---|
| 2026.05.29 | ₩150,940 | ₩152,843 | ₩149,868 | ₩151,395 | +0.30% | 261.7만 |
|---|
| 2026.05.28 | ₩148,890 | ₩153,271 | ₩147,764 | ₩151,235 | +1.58% | 206만 |
|---|
| 2026.05.27 | ₩151,194 | ₩152,360 | ₩150,256 | ₩151,261 | +0.04% | 231.4만 |
|---|
| 2026.05.26 | ₩145,781 | ₩147,576 | ₩145,526 | ₩146,786 | +0.69% | 218.8만 |
|---|
| 2026.05.22 | ₩144,039 | ₩144,722 | ₩142,270 | ₩144,427 | +0.27% | 146만 |
|---|
| 2026.05.21 | ₩137,982 | ₩143,918 | ₩136,159 | ₩142,886 | +3.55% | 203.7만 |
|---|
| 2026.05.20 | ₩136,334 | ₩141,533 | ₩134,860 | ₩139,885 | +2.60% | 322.8만 |
|---|
| 2026.05.19 | ₩135,958 | ₩136,856 | ₩134,002 | ₩136,280 | +0.24% | 190.6만 |
|---|
| 2026.05.18 | ₩137,553 | ₩140,917 | ₩137,124 | ₩138,906 | +0.98% | 150만 |
|---|
| 2026.05.15 | ₩139,416 | ₩141,211 | ₩136,910 | ₩137,540 | -1.35% | 153만 |
|---|
| 2026.05.14 | ₩142,578 | ₩143,664 | ₩141,587 | ₩141,935 | -0.45% | 100.3만 |
|---|
| 2026.05.13 | ₩142,578 | ₩144,347 | ₩140,823 | ₩141,319 | -0.88% | 135.2만 |
|---|
| 2026.05.12 | ₩143,958 | ₩144,454 | ₩141,372 | ₩142,551 | -0.98% | 147만 |
|---|
| 2026.05.11 | ₩146,464 | ₩146,933 | ₩144,200 | ₩144,655 | -1.24% | 118만 |
|---|
| 2026.05.08 | ₩147,121 | ₩148,876 | ₩145,647 | ₩146,880 | -0.16% | 139.2만 |
|---|
| 2026.05.07 | ₩151,235 | ₩152,575 | ₩145,915 | ₩145,968 | -3.48% | 214만 |
|---|
| 2026.05.06 | ₩147,710 | ₩151,422 | ₩146,545 | ₩149,452 | +1.18% | 266.8만 |
|---|
| 2026.05.05 | ₩140,394 | ₩143,315 | ₩139,777 | ₩142,592 | +1.57% | 104.2만 |
|---|
| 2026.05.04 | ₩142,967 | ₩143,382 | ₩138,973 | ₩139,469 | -2.45% | 223.8만 |
|---|
| 2026.05.01 | ₩145,955 | ₩146,705 | ₩143,570 | ₩144,066 | -1.29% | 181.9만 |
|---|
| 2026.04.30 | ₩142,431 | ₩146,223 | ₩141,278 | ₩145,392 | +2.08% | 242.7만 |
|---|
| 2026.04.29 | ₩143,731 | ₩144,025 | ₩139,362 | ₩140,287 | -2.40% | 251.6만 |
|---|
| 2026.04.28 | ₩147,040 | ₩148,514 | ₩143,516 | ₩144,293 | -1.87% | 207.9만 |
|---|
| 2026.04.27 | ₩147,442 | ₩149,332 | ₩146,317 | ₩147,804 | +0.25% | 166.5만 |
|---|
| 2026.04.24 | ₩147,710 | ₩148,782 | ₩146,491 | ₩147,134 | -0.39% | 156.1만 |
|---|
| 2026.04.23 | ₩150,096 | ₩150,658 | ₩145,553 | ₩147,791 | -1.54% | 168만 |
|---|
| 2026.04.22 | ₩150,792 | ₩151,998 | ₩148,916 | ₩149,640 | -0.76% | 169.6만 |
|---|
| 2026.04.21 | ₩153,271 | ₩154,290 | ₩148,327 | ₩148,635 | -3.03% | 206.5만 |
|---|
| 2026.04.20 | ₩152,990 | ₩154,437 | ₩152,816 | ₩153,740 | +0.49% | 141.3만 |
|---|
| 2026.04.17 | ₩154,102 | ₩158,618 | ₩152,508 | ₩153,901 | -0.13% | 582.5만 |
|---|
| 2026.04.16 | ₩155,442 | ₩155,442 | ₩149,975 | ₩150,297 | -3.31% | 297.3만 |
|---|
| 2026.04.15 | ₩147,308 | ₩147,576 | ₩143,114 | ₩144,347 | -2.01% | 170.7만 |
|---|
| 2026.04.14 | ₩148,179 | ₩148,394 | ₩146,558 | ₩148,126 | -0.04% | 152.2만 |
|---|
| 2026.04.13 | ₩147,630 | ₩147,925 | ₩144,320 | ₩147,710 | +0.05% | 182만 |
|---|
| 2026.04.10 | ₩148,380 | ₩149,921 | ₩147,094 | ₩147,844 | -0.36% | 137.9만 |
|---|
| 2026.04.09 | ₩145,754 | ₩148,742 | ₩144,588 | ₩147,000 | +0.86% | 195.6만 |
|---|
| 2026.04.08 | ₩148,153 | ₩148,756 | ₩145,861 | ₩148,032 | -0.08% | 257.3만 |
|---|
| 2026.04.07 | ₩138,156 | ₩138,571 | ₩134,216 | ₩137,004 | -0.83% | 237.2만 |
|---|
| 2026.04.06 | ₩137,767 | ₩139,483 | ₩136,695 | ₩139,174 | +1.02% | 140.6만 |
|---|
| 2026.04.02 | ₩138,571 | ₩142,283 | ₩137,151 | ₩138,344 | -0.16% | 177.9만 |
|---|
| 2026.04.01 | ₩144,039 | ₩146,263 | ₩142,377 | ₩142,672 | -0.95% | 186.1만 |
|---|
| 2026.03.31 | ₩141,211 | ₩144,280 | ₩139,362 | ₩143,221 | +1.42% | 243.8만 |
|---|
| 2026.03.30 | ₩140,447 | ₩141,238 | ₩138,504 | ₩139,121 | -0.94% | 136.3만 |
|---|
| 2026.03.27 | ₩140,179 | ₩140,943 | ₩138,437 | ₩139,121 | -0.76% | 153.2만 |
|---|
| 2026.03.26 | ₩140,501 | ₩144,066 | ₩140,313 | ₩141,118 | +0.44% | 175.6만 |
|---|
| 2026.03.25 | ₩140,769 | ₩143,623 | ₩139,563 | ₩142,967 | +1.56% | 249.8만 |
|---|
| 2026.03.24 | ₩134,565 | ₩139,684 | ₩133,533 | ₩138,585 | +2.99% | 254만 |
|---|
| 2026.03.23 | ₩134,029 | ₩138,210 | ₩133,573 | ₩136,789 | +2.06% | 377.3만 |
|---|
| 2026.03.20 | ₩132,072 | ₩133,024 | ₩128,736 | ₩130,277 | -1.36% | 363.8만 |
|---|
| 2026.03.19 | ₩132,113 | ₩133,412 | ₩128,722 | ₩131,831 | -0.21% | 282.4만 |
|---|
| 2026.03.18 | ₩138,223 | ₩138,598 | ₩134,833 | ₩135,047 | -2.30% | 185.2만 |
|---|
| 2026.03.17 | ₩139,054 | ₩140,380 | ₩138,277 | ₩139,228 | +0.13% | 168.6만 |
|---|
| 2026.03.16 | ₩138,397 | ₩140,206 | ₩137,526 | ₩138,625 | +0.16% | 189.7만 |
|---|
| 2026.03.13 | ₩136,628 | ₩138,035 | ₩134,913 | ₩136,535 | -0.07% | 224.6만 |
|---|
| 2026.03.12 | ₩137,915 | ₩138,746 | ₩134,860 | ₩134,980 | -2.13% | 203.3만 |
|---|
| 2026.03.11 | ₩141,211 | ₩141,814 | ₩138,464 | ₩139,469 | -1.23% | 180.7만 |
|---|
| 2026.03.10 | ₩146,009 | ₩147,121 | ₩141,734 | ₩141,841 | -2.85% | 339.9만 |
|---|
| 2026.03.09 | ₩140,648 | ₩145,298 | ₩137,071 | ₩145,057 | +3.13% | 342.6만 |
|---|
| 2026.03.06 | ₩147,255 | ₩147,322 | ₩142,230 | ₩142,980 | -2.90% | 316.1만 |
|---|
| 2026.03.05 | ₩155,925 | ₩156,782 | ₩148,595 | ₩149,908 | -3.86% | 230.5만 |
|---|
| 2026.03.04 | ₩159,516 | ₩161,231 | ₩156,702 | ₩157,720 | -1.13% | 253.1만 |
|---|
| 2026.03.03 | ₩154,772 | ₩159,650 | ₩153,660 | ₩158,364 | +2.32% | 224.5만 |
|---|
| 2026.03.02 | ₩159,462 | ₩161,968 | ₩156,421 | ₩159,730 | +0.17% | 231.1만 |
|---|
| 2026.02.27 | ₩163,147 | ₩165,466 | ₩161,298 | ₩165,184 | +1.25% | 189.2만 |
|---|
| 2026.02.26 | ₩165,667 | ₩166,524 | ₩162,853 | ₩165,466 | -0.12% | 136.4만 |
|---|
| 2026.02.25 | ₩168,977 | ₩169,941 | ₩164,099 | ₩164,983 | -2.36% | 166.9만 |
|---|
| 2026.02.24 | ₩168,454 | ₩169,995 | ₩167,717 | ₩168,240 | -0.13% | 154.5만 |
|---|
| 2026.02.23 | ₩168,521 | ₩170,397 | ₩166,712 | ₩167,972 | -0.33% | 120.2만 |
|---|
| 2026.02.20 | ₩165,707 | ₩170,022 | ₩164,769 | ₩169,553 | +2.32% | 183.9만 |
|---|
| 2026.02.19 | ₩170,116 | ₩171,389 | ₩165,841 | ₩166,497 | -2.13% | 254.5만 |
|---|
| 2026.02.18 | ₩173,291 | ₩173,827 | ₩169,030 | ₩171,858 | -0.83% | 331.2만 |
|---|
| 2026.02.17 | ₩176,213 | ₩176,963 | ₩172,273 | ₩173,104 | -1.76% | 208.9만 |
|---|
| 2026.02.13 | ₩175,784 | ₩177,727 | ₩175,181 | ₩175,998 | +0.12% | 171.4만 |
|---|
| 2026.02.12 | ₩176,883 | ₩178,799 | ₩174,819 | ₩176,293 | -0.33% | 255.7만 |
|---|
| 2026.02.11 | ₩172,836 | ₩175,824 | ₩172,688 | ₩175,583 | +1.59% | 161.8만 |
|---|
| 2026.02.10 | ₩171,335 | ₩173,399 | ₩170,250 | ₩173,050 | +1.00% | 158.7만 |
|---|
| 2026.02.09 | ₩169,164 | ₩171,590 | ₩167,543 | ₩170,973 | +1.07% | 147.5만 |
|---|
| 2026.02.06 | ₩167,650 | ₩169,834 | ₩167,516 | ₩169,526 | +1.12% | 172만 |
|---|
| 2026.02.05 | ₩168,843 | ₩169,472 | ₩165,399 | ₩166,725 | -1.25% | 246.9만 |
|---|
| 2026.02.04 | ₩162,142 | ₩168,896 | ₩161,647 | ₩168,776 | +4.09% | 338.4만 |
|---|
| 2026.02.03 | ₩155,603 | ₩162,866 | ₩155,603 | ₩160,159 | +2.93% | 286.6만 |
|---|
| 2026.02.02 | ₩155,657 | ₩157,854 | ₩155,362 | ₩156,059 | +0.26% | 249.3만 |
|---|
| 2026.01.30 | ₩156,461 | ₩157,452 | ₩153,874 | ₩154,947 | -0.97% | 273.7만 |
|---|
| 2026.01.29 | ₩153,915 | ₩156,246 | ₩152,923 | ₩156,126 | +1.44% | 279.7만 |
|---|
| 2026.01.28 | ₩153,955 | ₩155,684 | ₩150,176 | ₩152,709 | -0.81% | 574.1만 |
|---|
| 2026.01.27 | ₩150,833 | ₩151,462 | ₩147,777 | ₩147,777 | -2.03% | 286.9만 |
|---|
| 2026.01.26 | ₩150,725 | ₩151,623 | ₩149,881 | ₩150,953 | +0.15% | 182.1만 |
|---|
| 2026.01.23 | ₩151,797 | ₩151,958 | ₩149,091 | ₩150,471 | -0.87% | 196.5만 |
|---|
| 2026.01.22 | ₩151,637 | ₩153,459 | ₩150,806 | ₩152,642 | +0.66% | 206.3만 |
|---|
| 2026.01.21 | ₩148,072 | ₩151,235 | ₩146,719 | ₩150,806 | +1.85% | 192.4만 |
|---|
| 2026.01.20 | ₩146,558 | ₩147,282 | ₩145,245 | ₩146,076 | -0.33% | 207.9만 |
|---|
| 2026.01.16 | ₩146,250 | ₩148,206 | ₩146,022 | ₩147,697 | +0.99% | 593.8만 |
|---|
| 2026.01.15 | ₩146,183 | ₩148,072 | ₩145,298 | ₩147,496 | +0.90% | 154.9만 |
|---|
| 2026.01.14 | ₩144,347 | ₩146,853 | ₩144,066 | ₩145,486 | +0.79% | 154.9만 |
|---|
| 2026.01.13 | ₩145,513 | ₩146,062 | ₩142,779 | ₩144,173 | -0.92% | 187.6만 |
|---|
| 2026.01.12 | ₩144,736 | ₩145,928 | ₩143,771 | ₩144,789 | +0.04% | 209.7만 |
|---|
| 2026.01.09 | ₩141,252 | ₩144,186 | ₩141,238 | ₩143,932 | +1.90% | 167.9만 |
|---|
| 2026.01.08 | ₩137,982 | ₩143,396 | ₩137,164 | ₩141,104 | +2.26% | 154.2만 |
|---|
| 2026.01.07 | ₩141,412 | ₩141,479 | ₩138,424 | ₩139,228 | -1.54% | 167.7만 |
|---|
| 2026.01.06 | ₩140,220 | ₩142,243 | ₩140,179 | ₩141,560 | +0.96% | 170.2만 |
|---|
| 2026.01.05 | ₩138,035 | ₩142,498 | ₩138,035 | ₩140,984 | +2.14% | 170만 |
|---|
| 2026.01.02 | ₩138,062 | ₩140,300 | ₩136,695 | ₩139,831 | +1.28% | 181만 |
|---|
| 2025.12.31 | ₩138,692 | ₩138,839 | ₩137,057 | ₩137,298 | -1.00% | 117.5만 |
|---|
| 2025.12.30 | ₩139,268 | ₩139,831 | ₩138,853 | ₩138,933 | -0.24% | 121.3만 |
|---|
| 2025.12.29 | ₩139,938 | ₩140,407 | ₩138,973 | ₩139,697 | -0.17% | 227.2만 |
|---|
| 2025.12.26 | ₩138,665 | ₩139,938 | ₩138,558 | ₩139,791 | +0.81% | 93.7만 |
|---|
| 2025.12.24 | ₩138,183 | ₩139,295 | ₩137,821 | ₩138,759 | +0.42% | 62.2만 |
|---|
| 2025.12.23 | ₩139,107 | ₩139,362 | ₩137,111 | ₩137,580 | -1.10% | 158.9만 |
|---|
| 2025.12.22 | ₩137,379 | ₩139,094 | ₩136,910 | ₩138,518 | +0.83% | 147.5만 |
|---|
| 2025.12.19 | ₩137,459 | ₩138,518 | ₩137,205 | ₩137,593 | +0.10% | 362.6만 |
|---|
| 2025.12.18 | ₩139,885 | ₩141,345 | ₩137,794 | ₩137,901 | -1.42% | 226.3만 |
|---|
| 2025.12.17 | ₩138,169 | ₩140,313 | ₩138,022 | ₩138,987 | +0.59% | 212.8만 |
|---|
| 2025.12.16 | ₩140,032 | ₩140,153 | ₩138,464 | ₩138,960 | -0.77% | 188만 |
|---|
| 2025.12.15 | ₩139,375 | ₩139,697 | ₩137,446 | ₩138,987 | -0.28% | 165.6만 |
|---|
| 2025.12.12 | ₩138,491 | ₩139,241 | ₩137,794 | ₩138,746 | +0.18% | 170.9만 |
|---|
| 2025.12.11 | ₩135,047 | ₩138,397 | ₩134,618 | ₩137,700 | +1.96% | 156.8만 |
|---|
| 2025.12.10 | ₩133,319 | ₩135,061 | ₩131,536 | ₩134,592 | +0.95% | 212.2만 |
|---|
| 2025.12.09 | ₩134,484 | ₩135,329 | ₩132,997 | ₩133,238 | -0.93% | 158.6만 |
|---|
| 2025.12.08 | ₩135,128 | ₩135,851 | ₩134,391 | ₩134,498 | -0.47% | 216.2만 |
|---|
| 2025.12.05 | ₩135,757 | ₩136,789 | ₩135,020 | ₩135,382 | -0.28% | 247.5만 |
|---|
| 2025.12.04 | ₩135,985 | ₩136,682 | ₩134,444 | ₩134,900 | -0.80% | 199만 |
|---|
| 2025.12.03 | ₩134,672 | ₩136,280 | ₩134,056 | ₩135,798 | +0.84% | 172만 |
|---|
| 2025.12.02 | ₩134,417 | ₩134,806 | ₩132,662 | ₩134,337 | -0.06% | 177.1만 |
|---|
| 2025.12.01 | ₩133,064 | ₩136,347 | ₩132,059 | ₩133,814 | +0.56% | 227.1만 |
|---|
| 2025.11.28 | ₩134,243 | ₩135,101 | ₩133,948 | ₩134,056 | -0.14% | 69만 |
|---|
| 2025.11.26 | ₩133,158 | ₩135,007 | ₩132,997 | ₩133,855 | +0.52% | 140만 |
|---|
| 2025.11.25 | ₩131,483 | ₩134,230 | ₩130,933 | ₩133,466 | +1.51% | 285.9만 |
|---|
| 2025.11.24 | ₩131,871 | ₩132,273 | ₩129,754 | ₩130,196 | -1.27% | 301.3만 |
|---|
| 2025.11.21 | ₩129,205 | ₩135,074 | ₩128,521 | ₩132,260 | +2.36% | 380.8만 |
|---|
| 2025.11.20 | ₩127,999 | ₩128,642 | ₩126,578 | ₩127,570 | -0.34% | 229.8만 |
|---|
| 2025.11.19 | ₩127,222 | ₩128,052 | ₩125,144 | ₩126,417 | -0.63% | 235만 |
|---|
| 2025.11.18 | ₩127,302 | ₩127,677 | ₩125,600 | ₩127,061 | -0.19% | 305.3만 |
|---|
| 2025.11.17 | ₩129,607 | ₩130,129 | ₩127,650 | ₩127,784 | -1.41% | 216.8만 |
|---|
| 2025.11.14 | ₩130,585 | ₩131,014 | ₩129,419 | ₩130,022 | -0.43% | 160.1만 |
|---|
| 2025.11.13 | ₩130,813 | ₩132,354 | ₩130,813 | ₩131,469 | +0.50% | 180.9만 |
|---|
| 2025.11.12 | ₩128,977 | ₩131,362 | ₩128,642 | ₩130,639 | +1.29% | 156.5만 |
|---|
| 2025.11.11 | ₩128,629 | ₩128,977 | ₩127,637 | ₩128,521 | -0.08% | 105.7만 |
|---|
| 2025.11.10 | ₩128,280 | ₩128,937 | ₩126,417 | ₩128,548 | +0.21% | 170만 |
|---|
| 2025.11.07 | ₩127,449 | ₩129,325 | ₩127,154 | ₩128,977 | +1.20% | 184.7만 |
|---|
| 2025.11.06 | ₩128,977 | ₩129,982 | ₩127,449 | ₩127,530 | -1.12% | 397.5만 |
|---|
| 2025.11.05 | ₩126,659 | ₩129,379 | ₩126,042 | ₩128,977 | +1.83% | 260.3만 |
|---|
| 2025.11.04 | ₩126,404 | ₩127,329 | ₩125,613 | ₩127,195 | +0.63% | 232.7만 |
|---|
| 2025.11.03 | ₩129,540 | ₩130,746 | ₩126,391 | ₩127,248 | -1.77% | 295.5만 |
|---|
| 2025.10.31 | ₩129,902 | ₩131,550 | ₩129,312 | ₩130,987 | +0.84% | 313.3만 |
|---|
| 2025.10.30 | ₩131,322 | ₩135,061 | ₩130,223 | ₩130,585 | -0.56% | 274.9만 |
|---|
| 2025.10.29 | ₩139,295 | ₩139,362 | ₩132,716 | ₩132,836 | -4.64% | 344.7만 |
|---|
| 2025.10.28 | ₩142,163 | ₩142,994 | ₩140,635 | ₩141,118 | -0.74% | 296.7만 |
|---|
| 2025.10.27 | ₩139,362 | ₩141,747 | ₩138,759 | ₩141,305 | +1.39% | 221만 |
|---|
| 2025.10.24 | ₩139,938 | ₩140,166 | ₩138,129 | ₩138,692 | -0.89% | 122.8만 |
|---|
| 2025.10.23 | ₩137,848 | ₩138,853 | ₩136,521 | ₩138,692 | +0.61% | 126.5만 |
|---|
| 2025.10.22 | ₩138,866 | ₩139,751 | ₩136,682 | ₩136,896 | -1.42% | 144.4만 |
|---|
| 2025.10.21 | ₩136,910 | ₩140,488 | ₩136,548 | ₩139,871 | +2.16% | 179.1만 |
|---|
| 2025.10.20 | ₩136,682 | ₩137,406 | ₩136,052 | ₩136,910 | +0.17% | 103.4만 |
|---|
| 2025.10.17 | ₩135,369 | ₩136,360 | ₩134,324 | ₩136,106 | +0.54% | 119.6만 |
|---|
| 2025.10.16 | ₩136,025 | ₩136,468 | ₩134,056 | ₩135,355 | -0.49% | 185.9만 |
|---|
| 2025.10.15 | ₩134,913 | ₩135,824 | ₩132,474 | ₩133,412 | -1.11% | 151.8만 |
|---|
| 2025.10.14 | ₩131,322 | ₩135,798 | ₩131,309 | ₩134,672 | +2.55% | 136.3만 |
|---|
| 2025.10.13 | ₩132,984 | ₩133,855 | ₩131,536 | ₩132,474 | -0.38% | 142.1만 |
|---|
| 2025.10.10 | ₩134,632 | ₩136,401 | ₩131,912 | ₩131,965 | -1.98% | 177.3만 |
|---|