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 | ₩141,164 | ₩141,862 | ₩139,340 | ₩139,421 | -1.24% | 112.4만 |
| 2026.10.08 | ₩139,381 | ₩141,888 | ₩138,536 | ₩141,432 | +1.47% | 206.8만 |
| 2026.10.07 | ₩140,762 | ₩141,379 | ₩138,804 | ₩140,923 | +0.11% | 197.2만 |
| 2026.10.06 | ₩142,090 | ₩143,310 | ₩141,620 | ₩142,854 | +0.54% | 134.8만 |
| 2026.10.05 | ₩140,896 | ₩142,103 | ₩139,421 | ₩141,178 | +0.20% | 158.9만 |
| 2026.10.02 | ₩142,237 | ₩143,337 | ₩140,762 | ₩141,017 | -0.86% | 113.6만 |
| 2026.10.01 | ₩138,710 | ₩140,775 | ₩136,390 | ₩140,373 | +1.20% | 183.8만 |
| 2026.09.30 | ₩142,371 | ₩142,639 | ₩139,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,917 |
| -1.72% |
| 191.8만 |
| 2026.09.29 | ₩143,565 | ₩144,155 | ₩141,660 | ₩142,183 | -0.96% | 189.4만 |
|---|
| 2026.09.28 | ₩142,049 | ₩144,208 | ₩141,258 | ₩143,511 | +1.03% | 153.8만 |
|---|
| 2026.09.25 | ₩143,203 | ₩144,597 | ₩142,398 | ₩144,195 | +0.69% | 148.9만 |
|---|
| 2026.09.24 | ₩143,203 | ₩144,021 | ₩141,339 | ₩142,586 | -0.43% | 162.3만 |
|---|
| 2026.09.23 | ₩142,572 | ₩144,785 | ₩142,224 | ₩143,766 | +0.84% | 166.7만 |
|---|
| 2026.09.22 | ₩143,015 | ₩144,825 | ₩142,693 | ₩144,530 | +1.06% | 172.6만 |
|---|
| 2026.09.21 | ₩141,191 | ₩141,902 | ₩139,541 | ₩140,722 | -0.33% | 148.6만 |
|---|
| 2026.09.18 | ₩140,132 | ₩140,950 | ₩139,072 | ₩140,172 | +0.03% | 413.6만 |
|---|
| 2026.09.17 | ₩143,431 | ₩143,766 | ₩140,789 | ₩141,419 | -1.40% | 138.9만 |
|---|
| 2026.09.16 | ₩141,768 | ₩142,680 | ₩139,126 | ₩140,789 | -0.69% | 162.4만 |
|---|
| 2026.09.15 | ₩141,634 | ₩142,116 | ₩139,582 | ₩140,668 | -0.68% | 149.8만 |
|---|
| 2026.09.14 | ₩140,038 | ₩142,975 | ₩139,327 | ₩141,151 | +0.79% | 154.9만 |
|---|
| 2026.09.11 | ₩143,055 | ₩144,785 | ₩141,406 | ₩141,486 | -1.10% | 160만 |
|---|
| 2026.09.10 | ₩141,620 | ₩142,371 | ₩139,716 | ₩140,883 | -0.52% | 229.5만 |
|---|
| 2026.09.09 | ₩146,180 | ₩147,145 | ₩143,659 | ₩143,712 | -1.69% | 163.6만 |
|---|
| 2026.09.08 | ₩149,613 | ₩150,056 | ₩147,065 | ₩147,145 | -1.65% | 228.1만 |
|---|
| 2026.09.04 | ₩147,521 | ₩151,263 | ₩147,521 | ₩150,914 | +2.30% | 117.5만 |
|---|
| 2026.09.03 | ₩151,115 | ₩152,282 | ₩146,502 | ₩148,527 | -1.71% | 123.2만 |
|---|
| 2026.09.02 | ₩148,339 | ₩151,410 | ₩148,339 | ₩149,278 | +0.63% | 150.1만 |
|---|
| 2026.09.01 | ₩149,171 | ₩149,922 | ₩146,301 | ₩147,119 | -1.38% | 144.1만 |
|---|
| 2026.08.31 | ₩152,255 | ₩152,255 | ₩149,908 | ₩150,431 | -1.20% | 159.3만 |
|---|
| 2026.08.28 | ₩153,784 | ₩155,876 | ₩151,303 | ₩153,180 | -0.39% | 105.2만 |
|---|
| 2026.08.27 | ₩151,973 | ₩153,502 | ₩151,316 | ₩152,175 | +0.13% | 83만 |
|---|
| 2026.08.26 | ₩153,462 | ₩155,541 | ₩152,201 | ₩153,449 | -0.01% | 104.7만 |
|---|
| 2026.08.25 | ₩152,698 | ₩152,926 | ₩150,726 | ₩152,416 | -0.18% | 129만 |
|---|
| 2026.08.24 | ₩152,885 | ₩154,066 | ₩151,611 | ₩151,853 | -0.68% | 115.6만 |
|---|
| 2026.08.21 | ₩152,054 | ₩153,274 | ₩151,048 | ₩152,389 | +0.22% | 101만 |
|---|
| 2026.08.20 | ₩149,962 | ₩153,006 | ₩149,318 | ₩150,793 | +0.55% | 157.5만 |
|---|
| 2026.08.19 | ₩153,113 | ₩154,682 | ₩151,491 | ₩152,778 | -0.22% | 97.4만 |
|---|
| 2026.08.18 | ₩151,303 | ₩152,966 | ₩149,814 | ₩151,289 | -0.01% | 141.4만 |
|---|
| 2026.08.17 | ₩151,692 | ₩153,341 | ₩150,699 | ₩152,134 | +0.29% | 136.8만 |
|---|
| 2026.08.14 | ₩152,818 | ₩153,757 | ₩152,081 | ₩153,033 | +0.14% | 97만 |
|---|
| 2026.08.13 | ₩154,508 | ₩155,420 | ₩153,355 | ₩153,864 | -0.42% | 117.6만 |
|---|
| 2026.08.12 | ₩156,962 | ₩156,962 | ₩152,952 | ₩153,690 | -2.08% | 119.1만 |
|---|
| 2026.08.11 | ₩153,543 | ₩157,485 | ₩153,543 | ₩155,782 | +1.46% | 122만 |
|---|
| 2026.08.10 | ₩157,874 | ₩159,671 | ₩154,468 | ₩154,870 | -1.90% | 177.8만 |
|---|
| 2026.08.07 | ₩157,687 | ₩160,919 | ₩157,150 | ₩160,556 | +1.82% | 126.7만 |
|---|
| 2026.08.06 | ₩159,135 | ₩160,302 | ₩156,989 | ₩157,123 | -1.26% | 138.5만 |
|---|
| 2026.08.05 | ₩158,666 | ₩160,074 | ₩158,008 | ₩159,765 | +0.69% | 159.4만 |
|---|
| 2026.08.04 | ₩153,556 | ₩158,451 | ₩152,899 | ₩157,982 | +2.88% | 148.6만 |
|---|
| 2026.08.03 | ₩150,874 | ₩152,966 | ₩149,855 | ₩152,899 | +1.34% | 205.6만 |
|---|
| 2026.07.31 | ₩149,318 | ₩150,203 | ₩146,904 | ₩148,218 | -0.74% | 259만 |
|---|
| 2026.07.30 | ₩150,485 | ₩152,255 | ₩147,186 | ₩150,243 | -0.16% | 318.7만 |
|---|
| 2026.07.29 | ₩153,931 | ₩155,594 | ₩148,420 | ₩149,975 | -2.57% | 411.7만 |
|---|
| 2026.07.28 | ₩163,306 | ₩165,559 | ₩158,813 | ₩159,604 | -2.27% | 372.6만 |
|---|
| 2026.07.27 | ₩158,679 | ₩160,932 | ₩157,472 | ₩158,880 | +0.13% | 195.1만 |
|---|
| 2026.07.24 | ₩152,470 | ₩157,633 | ₩152,094 | ₩155,568 | +2.03% | 218만 |
|---|
| 2026.07.23 | ₩153,757 | ₩155,541 | ₩151,558 | ₩152,550 | -0.78% | 255.6만 |
|---|
| 2026.07.22 | ₩156,721 | ₩158,826 | ₩155,635 | ₩157,432 | +0.45% | 100.3만 |
|---|
| 2026.07.21 | ₩154,924 | ₩156,694 | ₩153,435 | ₩155,179 | +0.16% | 131.3만 |
|---|
| 2026.07.20 | ₩157,244 | ₩158,049 | ₩154,629 | ₩155,165 | -1.32% | 116.3만 |
|---|
| 2026.07.17 | ₩161,227 | ₩162,635 | ₩157,029 | ₩157,391 | -2.38% | 138만 |
|---|
| 2026.07.16 | ₩153,797 | ₩159,564 | ₩153,623 | ₩159,162 | +3.49% | 130만 |
|---|
| 2026.07.15 | ₩154,441 | ₩156,573 | ₩153,972 | ₩154,642 | +0.13% | 108.8만 |
|---|
| 2026.07.14 | ₩154,964 | ₩156,091 | ₩151,558 | ₩153,771 | -0.77% | 149.4만 |
|---|
| 2026.07.13 | ₩156,587 | ₩157,888 | ₩151,839 | ₩152,671 | -2.50% | 141.2만 |
|---|
| 2026.07.10 | ₩156,788 | ₩159,832 | ₩156,372 | ₩156,587 | -0.13% | 182.6만 |
|---|
| 2026.07.09 | ₩154,227 | ₩156,721 | ₩153,382 | ₩155,514 | +0.83% | 216.9만 |
|---|
| 2026.07.08 | ₩156,614 | ₩156,909 | ₩152,242 | ₩153,261 | -2.14% | 326.4만 |
|---|
| 2026.07.07 | ₩167,490 | ₩167,530 | ₩160,650 | ₩161,227 | -3.74% | 299.2만 |
|---|
| 2026.07.06 | ₩167,356 | ₩167,490 | ₩163,936 | ₩166,350 | -0.60% | 130만 |
|---|
| 2026.07.02 | ₩165,612 | ₩168,161 | ₩165,411 | ₩168,080 | +1.49% | 201.7만 |
|---|
| 2026.07.01 | ₩161,965 | ₩165,679 | ₩161,576 | ₩164,432 | +1.52% | 179만 |
|---|
| 2026.06.30 | ₩162,716 | ₩163,091 | ₩161,012 | ₩162,662 | -0.03% | 167만 |
|---|
| 2026.06.29 | ₩163,909 | ₩163,909 | ₩160,650 | ₩162,152 | -1.07% | 175.3만 |
|---|
| 2026.06.26 | ₩162,769 | ₩166,001 | ₩162,179 | ₩165,277 | +1.54% | 255만 |
|---|
| 2026.06.25 | ₩164,231 | ₩168,576 | ₩163,131 | ₩164,151 | -0.05% | 167.2만 |
|---|
| 2026.06.24 | ₩159,805 | ₩163,681 | ₩158,075 | ₩162,246 | +1.53% | 358.9만 |
|---|
| 2026.06.23 | ₩157,391 | ₩160,302 | ₩157,351 | ₩157,847 | +0.29% | 225.1만 |
|---|
| 2026.06.22 | ₩158,773 | ₩161,643 | ₩157,901 | ₩159,484 | +0.45% | 160.6만 |
|---|
| 2026.06.18 | ₩158,867 | ₩161,147 | ₩157,687 | ₩158,585 | -0.18% | 478만 |
|---|
| 2026.06.17 | ₩161,723 | ₩163,333 | ₩156,614 | ₩157,096 | -2.86% | 167.2만 |
|---|
| 2026.06.16 | ₩164,419 | ₩165,452 | ₩161,710 | ₩161,804 | -1.59% | 116.9만 |
|---|
| 2026.06.15 | ₩165,183 | ₩166,538 | ₩162,662 | ₩162,984 | -1.33% | 158.9만 |
|---|
| 2026.06.12 | ₩162,099 | ₩163,587 | ₩159,215 | ₩160,047 | -1.27% | 178.8만 |
|---|
| 2026.06.11 | ₩151,987 | ₩158,987 | ₩151,477 | ₩158,572 | +4.33% | 197.5만 |
|---|
| 2026.06.10 | ₩156,252 | ₩156,721 | ₩151,383 | ₩151,504 | -3.04% | 186.1만 |
|---|
| 2026.06.09 | ₩153,502 | ₩156,761 | ₩152,282 | ₩156,050 | +1.66% | 181.2만 |
|---|
| 2026.06.08 | ₩151,772 | ₩152,644 | ₩150,538 | ₩151,383 | -0.26% | 140만 |
|---|
| 2026.06.05 | ₩149,707 | ₩153,127 | ₩149,707 | ₩152,617 | +1.94% | 193.5만 |
|---|
| 2026.06.04 | ₩151,276 | ₩153,274 | ₩150,002 | ₩150,150 | -0.74% | 152.3만 |
|---|
| 2026.06.03 | ₩151,531 | ₩152,295 | ₩148,674 | ₩149,385 | -1.42% | 152.6만 |
|---|
| 2026.06.02 | ₩151,021 | ₩154,092 | ₩150,445 | ₩152,403 | +0.91% | 162.6만 |
|---|
| 2026.06.01 | ₩149,238 | ₩150,337 | ₩146,368 | ₩150,297 | +0.71% | 180.6만 |
|---|
| 2026.05.29 | ₩151,062 | ₩152,966 | ₩149,989 | ₩151,517 | +0.30% | 261.7만 |
|---|
| 2026.05.28 | ₩149,010 | ₩153,395 | ₩147,883 | ₩151,357 | +1.58% | 206만 |
|---|
| 2026.05.27 | ₩151,316 | ₩152,483 | ₩150,378 | ₩151,383 | +0.04% | 231.4만 |
|---|
| 2026.05.26 | ₩145,898 | ₩147,695 | ₩145,643 | ₩146,904 | +0.69% | 218.8만 |
|---|
| 2026.05.22 | ₩144,155 | ₩144,839 | ₩142,385 | ₩144,544 | +0.27% | 146만 |
|---|
| 2026.05.21 | ₩138,093 | ₩144,034 | ₩136,269 | ₩143,001 | +3.55% | 203.7만 |
|---|
| 2026.05.20 | ₩136,444 | ₩141,647 | ₩134,968 | ₩139,997 | +2.60% | 322.8만 |
|---|
| 2026.05.19 | ₩136,068 | ₩136,967 | ₩134,110 | ₩136,390 | +0.24% | 190.6만 |
|---|
| 2026.05.18 | ₩137,664 | ₩141,030 | ₩137,235 | ₩139,018 | +0.98% | 150만 |
|---|
| 2026.05.15 | ₩139,528 | ₩141,325 | ₩137,020 | ₩137,651 | -1.35% | 153만 |
|---|
| 2026.05.14 | ₩142,693 | ₩143,779 | ₩141,701 | ₩142,049 | -0.45% | 100.3만 |
|---|
| 2026.05.13 | ₩142,693 | ₩144,463 | ₩140,936 | ₩141,432 | -0.88% | 135.2만 |
|---|
| 2026.05.12 | ₩144,074 | ₩144,571 | ₩141,486 | ₩142,666 | -0.98% | 147만 |
|---|
| 2026.05.11 | ₩146,582 | ₩147,052 | ₩144,316 | ₩144,772 | -1.24% | 118만 |
|---|
| 2026.05.08 | ₩147,239 | ₩148,996 | ₩145,764 | ₩146,998 | -0.16% | 139.2만 |
|---|
| 2026.05.07 | ₩151,357 | ₩152,698 | ₩146,032 | ₩146,086 | -3.48% | 214만 |
|---|
| 2026.05.06 | ₩147,829 | ₩151,544 | ₩146,663 | ₩149,573 | +1.18% | 266.8만 |
|---|
| 2026.05.05 | ₩140,507 | ₩143,431 | ₩139,890 | ₩142,706 | +1.57% | 104.2만 |
|---|
| 2026.05.04 | ₩143,082 | ₩143,498 | ₩139,085 | ₩139,582 | -2.45% | 223.8만 |
|---|
| 2026.05.01 | ₩146,073 | ₩146,824 | ₩143,685 | ₩144,182 | -1.29% | 181.9만 |
|---|
| 2026.04.30 | ₩142,546 | ₩146,341 | ₩141,392 | ₩145,509 | +2.08% | 242.7만 |
|---|
| 2026.04.29 | ₩143,846 | ₩144,141 | ₩139,474 | ₩140,400 | -2.40% | 251.6만 |
|---|
| 2026.04.28 | ₩147,159 | ₩148,634 | ₩143,632 | ₩144,410 | -1.87% | 207.9만 |
|---|
| 2026.04.27 | ₩147,561 | ₩149,452 | ₩146,435 | ₩147,923 | +0.25% | 166.5만 |
|---|
| 2026.04.24 | ₩147,829 | ₩148,902 | ₩146,609 | ₩147,253 | -0.39% | 156.1만 |
|---|
| 2026.04.23 | ₩150,217 | ₩150,780 | ₩145,670 | ₩147,910 | -1.54% | 168만 |
|---|
| 2026.04.22 | ₩150,914 | ₩152,121 | ₩149,036 | ₩149,761 | -0.76% | 169.6만 |
|---|
| 2026.04.21 | ₩153,395 | ₩154,414 | ₩148,446 | ₩148,755 | -3.03% | 206.5만 |
|---|
| 2026.04.20 | ₩153,113 | ₩154,562 | ₩152,939 | ₩153,864 | +0.49% | 141.3만 |
|---|
| 2026.04.17 | ₩154,227 | ₩158,746 | ₩152,631 | ₩154,025 | -0.13% | 582.5만 |
|---|
| 2026.04.16 | ₩155,568 | ₩155,568 | ₩150,096 | ₩150,418 | -3.31% | 297.3만 |
|---|
| 2026.04.15 | ₩147,427 | ₩147,695 | ₩143,229 | ₩144,463 | -2.01% | 170.7만 |
|---|
| 2026.04.14 | ₩148,299 | ₩148,513 | ₩146,676 | ₩148,245 | -0.04% | 152.2만 |
|---|
| 2026.04.13 | ₩147,749 | ₩148,044 | ₩144,436 | ₩147,829 | +0.05% | 182만 |
|---|
| 2026.04.10 | ₩148,500 | ₩150,042 | ₩147,213 | ₩147,964 | -0.36% | 137.9만 |
|---|
| 2026.04.09 | ₩145,871 | ₩148,862 | ₩144,705 | ₩147,119 | +0.86% | 195.6만 |
|---|
| 2026.04.08 | ₩148,272 | ₩148,876 | ₩145,979 | ₩148,151 | -0.08% | 257.3만 |
|---|
| 2026.04.07 | ₩138,267 | ₩138,683 | ₩134,325 | ₩137,114 | -0.83% | 237.2만 |
|---|
| 2026.04.06 | ₩137,878 | ₩139,595 | ₩136,806 | ₩139,287 | +1.02% | 140.6만 |
|---|
| 2026.04.02 | ₩138,683 | ₩142,398 | ₩137,262 | ₩138,455 | -0.16% | 177.9만 |
|---|
| 2026.04.01 | ₩144,155 | ₩146,381 | ₩142,492 | ₩142,787 | -0.95% | 186.1만 |
|---|
| 2026.03.31 | ₩141,325 | ₩144,396 | ₩139,474 | ₩143,337 | +1.42% | 243.8만 |
|---|
| 2026.03.30 | ₩140,561 | ₩141,352 | ₩138,616 | ₩139,233 | -0.94% | 136.3만 |
|---|
| 2026.03.27 | ₩140,292 | ₩141,057 | ₩138,549 | ₩139,233 | -0.76% | 153.2만 |
|---|
| 2026.03.26 | ₩140,614 | ₩144,182 | ₩140,427 | ₩141,231 | +0.44% | 175.6만 |
|---|
| 2026.03.25 | ₩140,883 | ₩143,739 | ₩139,676 | ₩143,082 | +1.56% | 249.8만 |
|---|
| 2026.03.24 | ₩134,673 | ₩139,796 | ₩133,641 | ₩138,697 | +2.99% | 254만 |
|---|
| 2026.03.23 | ₩134,137 | ₩138,321 | ₩133,681 | ₩136,899 | +2.06% | 377.3만 |
|---|
| 2026.03.20 | ₩132,179 | ₩133,131 | ₩128,839 | ₩130,382 | -1.36% | 363.8만 |
|---|
| 2026.03.19 | ₩132,219 | ₩133,520 | ₩128,826 | ₩131,937 | -0.21% | 282.4만 |
|---|
| 2026.03.18 | ₩138,334 | ₩138,710 | ₩134,941 | ₩135,156 | -2.30% | 185.2만 |
|---|
| 2026.03.17 | ₩139,166 | ₩140,494 | ₩138,388 | ₩139,340 | +0.13% | 168.6만 |
|---|
| 2026.03.16 | ₩138,509 | ₩140,319 | ₩137,637 | ₩138,737 | +0.16% | 189.7만 |
|---|
| 2026.03.13 | ₩136,739 | ₩138,147 | ₩135,022 | ₩136,645 | -0.07% | 224.6만 |
|---|
| 2026.03.12 | ₩138,026 | ₩138,857 | ₩134,968 | ₩135,089 | -2.13% | 203.3만 |
|---|
| 2026.03.11 | ₩141,325 | ₩141,929 | ₩138,576 | ₩139,582 | -1.23% | 180.7만 |
|---|
| 2026.03.10 | ₩146,126 | ₩147,239 | ₩141,848 | ₩141,955 | -2.85% | 339.9만 |
|---|
| 2026.03.09 | ₩140,762 | ₩145,415 | ₩137,181 | ₩145,174 | +3.13% | 342.6만 |
|---|
| 2026.03.06 | ₩147,373 | ₩147,441 | ₩142,344 | ₩143,095 | -2.90% | 316.1만 |
|---|
| 2026.03.05 | ₩156,050 | ₩156,909 | ₩148,715 | ₩150,029 | -3.86% | 230.5만 |
|---|
| 2026.03.04 | ₩159,645 | ₩161,361 | ₩156,828 | ₩157,847 | -1.13% | 253.1만 |
|---|
| 2026.03.03 | ₩154,897 | ₩159,779 | ₩153,784 | ₩158,491 | +2.32% | 224.5만 |
|---|
| 2026.03.02 | ₩159,591 | ₩162,099 | ₩156,547 | ₩159,859 | +0.17% | 231.1만 |
|---|
| 2026.02.27 | ₩163,279 | ₩165,599 | ₩161,428 | ₩165,317 | +1.25% | 189.2만 |
|---|
| 2026.02.26 | ₩165,800 | ₩166,658 | ₩162,984 | ₩165,599 | -0.12% | 136.4만 |
|---|
| 2026.02.25 | ₩169,113 | ₩170,078 | ₩164,231 | ₩165,116 | -2.36% | 166.9만 |
|---|
| 2026.02.24 | ₩168,590 | ₩170,132 | ₩167,852 | ₩168,375 | -0.13% | 154.5만 |
|---|
| 2026.02.23 | ₩168,657 | ₩170,534 | ₩166,846 | ₩168,107 | -0.33% | 120.2만 |
|---|
| 2026.02.20 | ₩165,840 | ₩170,159 | ₩164,902 | ₩169,689 | +2.32% | 183.9만 |
|---|
| 2026.02.19 | ₩170,253 | ₩171,527 | ₩165,975 | ₩166,632 | -2.13% | 254.5만 |
|---|
| 2026.02.18 | ₩173,431 | ₩173,967 | ₩169,166 | ₩171,996 | -0.83% | 331.2만 |
|---|
| 2026.02.17 | ₩176,355 | ₩177,106 | ₩172,412 | ₩173,243 | -1.76% | 208.9만 |
|---|
| 2026.02.13 | ₩175,925 | ₩177,870 | ₩175,322 | ₩176,140 | +0.12% | 171.4만 |
|---|
| 2026.02.12 | ₩177,025 | ₩178,943 | ₩174,960 | ₩176,435 | -0.33% | 255.7만 |
|---|
| 2026.02.11 | ₩172,975 | ₩175,966 | ₩172,828 | ₩175,724 | +1.59% | 161.8만 |
|---|
| 2026.02.10 | ₩171,473 | ₩173,538 | ₩170,387 | ₩173,190 | +1.00% | 158.7만 |
|---|
| 2026.02.09 | ₩169,300 | ₩171,728 | ₩167,678 | ₩171,111 | +1.07% | 147.5만 |
|---|
| 2026.02.06 | ₩167,785 | ₩169,971 | ₩167,651 | ₩169,663 | +1.12% | 172만 |
|---|
| 2026.02.05 | ₩168,979 | ₩169,609 | ₩165,532 | ₩166,860 | -1.25% | 246.9만 |
|---|
| 2026.02.04 | ₩162,273 | ₩169,032 | ₩161,777 | ₩168,912 | +4.09% | 338.4만 |
|---|
| 2026.02.03 | ₩155,729 | ₩162,997 | ₩155,729 | ₩160,288 | +2.93% | 286.6만 |
|---|
| 2026.02.02 | ₩155,782 | ₩157,982 | ₩155,487 | ₩156,185 | +0.26% | 249.3만 |
|---|
| 2026.01.30 | ₩156,587 | ₩157,579 | ₩153,999 | ₩155,071 | -0.97% | 273.7만 |
|---|
| 2026.01.29 | ₩154,039 | ₩156,372 | ₩153,046 | ₩156,252 | +1.44% | 279.7만 |
|---|
| 2026.01.28 | ₩154,079 | ₩155,809 | ₩150,297 | ₩152,832 | -0.81% | 574.1만 |
|---|
| 2026.01.27 | ₩150,954 | ₩151,585 | ₩147,897 | ₩147,897 | -2.03% | 286.9만 |
|---|
| 2026.01.26 | ₩150,847 | ₩151,745 | ₩150,002 | ₩151,075 | +0.15% | 182.1만 |
|---|
| 2026.01.23 | ₩151,920 | ₩152,081 | ₩149,211 | ₩150,592 | -0.87% | 196.5만 |
|---|
| 2026.01.22 | ₩151,759 | ₩153,583 | ₩150,927 | ₩152,765 | +0.66% | 206.3만 |
|---|
| 2026.01.21 | ₩148,192 | ₩151,357 | ₩146,837 | ₩150,927 | +1.85% | 192.4만 |
|---|
| 2026.01.20 | ₩146,676 | ₩147,400 | ₩145,362 | ₩146,193 | -0.33% | 207.9만 |
|---|
| 2026.01.16 | ₩146,368 | ₩148,326 | ₩146,140 | ₩147,816 | +0.99% | 593.8만 |
|---|
| 2026.01.15 | ₩146,301 | ₩148,192 | ₩145,415 | ₩147,615 | +0.90% | 154.9만 |
|---|
| 2026.01.14 | ₩144,463 | ₩146,971 | ₩144,182 | ₩145,603 | +0.79% | 154.9만 |
|---|
| 2026.01.13 | ₩145,630 | ₩146,180 | ₩142,894 | ₩144,289 | -0.92% | 187.6만 |
|---|
| 2026.01.12 | ₩144,852 | ₩146,046 | ₩143,887 | ₩144,906 | +0.04% | 209.7만 |
|---|
| 2026.01.09 | ₩141,365 | ₩144,302 | ₩141,352 | ₩144,048 | +1.90% | 167.9만 |
|---|
| 2026.01.08 | ₩138,093 | ₩143,511 | ₩137,275 | ₩141,218 | +2.26% | 154.2만 |
|---|
| 2026.01.07 | ₩141,526 | ₩141,593 | ₩138,536 | ₩139,340 | -1.54% | 167.7만 |
|---|
| 2026.01.06 | ₩140,333 | ₩142,358 | ₩140,292 | ₩141,674 | +0.96% | 170.2만 |
|---|
| 2026.01.05 | ₩138,147 | ₩142,613 | ₩138,147 | ₩141,097 | +2.14% | 170만 |
|---|
| 2026.01.02 | ₩138,174 | ₩140,413 | ₩136,806 | ₩139,944 | +1.28% | 181만 |
|---|
| 2025.12.31 | ₩138,804 | ₩138,951 | ₩137,168 | ₩137,409 | -1.00% | 117.5만 |
|---|
| 2025.12.30 | ₩139,381 | ₩139,944 | ₩138,965 | ₩139,045 | -0.24% | 121.3만 |
|---|
| 2025.12.29 | ₩140,051 | ₩140,520 | ₩139,085 | ₩139,810 | -0.17% | 227.2만 |
|---|
| 2025.12.26 | ₩138,777 | ₩140,051 | ₩138,670 | ₩139,904 | +0.81% | 93.7만 |
|---|
| 2025.12.24 | ₩138,294 | ₩139,407 | ₩137,932 | ₩138,871 | +0.42% | 62.2만 |
|---|
| 2025.12.23 | ₩139,220 | ₩139,474 | ₩137,221 | ₩137,691 | -1.10% | 158.9만 |
|---|
| 2025.12.22 | ₩137,490 | ₩139,206 | ₩137,020 | ₩138,630 | +0.83% | 147.5만 |
|---|
| 2025.12.19 | ₩137,570 | ₩138,630 | ₩137,315 | ₩137,704 | +0.10% | 362.6만 |
|---|
| 2025.12.18 | ₩139,997 | ₩141,459 | ₩137,905 | ₩138,013 | -1.42% | 226.3만 |
|---|
| 2025.12.17 | ₩138,281 | ₩140,427 | ₩138,133 | ₩139,099 | +0.59% | 212.8만 |
|---|
| 2025.12.16 | ₩140,145 | ₩140,266 | ₩138,576 | ₩139,072 | -0.77% | 188만 |
|---|
| 2025.12.15 | ₩139,488 | ₩139,810 | ₩137,557 | ₩139,099 | -0.28% | 165.6만 |
|---|
| 2025.12.12 | ₩138,603 | ₩139,354 | ₩137,905 | ₩138,857 | +0.18% | 170.9만 |
|---|
| 2025.12.11 | ₩135,156 | ₩138,509 | ₩134,727 | ₩137,811 | +1.96% | 156.8만 |
|---|
| 2025.12.10 | ₩133,426 | ₩135,169 | ₩131,642 | ₩134,700 | +0.95% | 212.2만 |
|---|
| 2025.12.09 | ₩134,593 | ₩135,438 | ₩133,104 | ₩133,346 | -0.93% | 158.6만 |
|---|
| 2025.12.08 | ₩135,237 | ₩135,961 | ₩134,499 | ₩134,606 | -0.47% | 216.2만 |
|---|
| 2025.12.05 | ₩135,867 | ₩136,899 | ₩135,129 | ₩135,491 | -0.28% | 247.5만 |
|---|
| 2025.12.04 | ₩136,095 | ₩136,792 | ₩134,553 | ₩135,009 | -0.80% | 199만 |
|---|
| 2025.12.03 | ₩134,781 | ₩136,390 | ₩134,164 | ₩135,907 | +0.84% | 172만 |
|---|
| 2025.12.02 | ₩134,526 | ₩134,915 | ₩132,769 | ₩134,445 | -0.06% | 177.1만 |
|---|
| 2025.12.01 | ₩133,171 | ₩136,457 | ₩132,165 | ₩133,922 | +0.56% | 227.1만 |
|---|
| 2025.11.28 | ₩134,351 | ₩135,210 | ₩134,056 | ₩134,164 | -0.14% | 69만 |
|---|
| 2025.11.26 | ₩133,265 | ₩135,116 | ₩133,104 | ₩133,962 | +0.52% | 140만 |
|---|
| 2025.11.25 | ₩131,589 | ₩134,338 | ₩131,039 | ₩133,574 | +1.51% | 285.9만 |
|---|
| 2025.11.24 | ₩131,978 | ₩132,380 | ₩129,859 | ₩130,301 | -1.27% | 301.3만 |
|---|
| 2025.11.21 | ₩129,309 | ₩135,183 | ₩128,625 | ₩132,367 | +2.36% | 380.8만 |
|---|
| 2025.11.20 | ₩128,102 | ₩128,746 | ₩126,680 | ₩127,673 | -0.34% | 229.8만 |
|---|
| 2025.11.19 | ₩127,324 | ₩128,156 | ₩125,245 | ₩126,519 | -0.63% | 235만 |
|---|
| 2025.11.18 | ₩127,404 | ₩127,780 | ₩125,701 | ₩127,163 | -0.19% | 305.3만 |
|---|
| 2025.11.17 | ₩129,711 | ₩130,234 | ₩127,753 | ₩127,887 | -1.41% | 216.8만 |
|---|
| 2025.11.14 | ₩130,690 | ₩131,119 | ₩129,523 | ₩130,127 | -0.43% | 160.1만 |
|---|
| 2025.11.13 | ₩130,918 | ₩132,460 | ₩130,918 | ₩131,575 | +0.50% | 180.9만 |
|---|
| 2025.11.12 | ₩129,081 | ₩131,468 | ₩128,746 | ₩130,744 | +1.29% | 156.5만 |
|---|
| 2025.11.11 | ₩128,732 | ₩129,081 | ₩127,740 | ₩128,625 | -0.08% | 105.7만 |
|---|
| 2025.11.10 | ₩128,384 | ₩129,041 | ₩126,519 | ₩128,652 | +0.21% | 170만 |
|---|
| 2025.11.07 | ₩127,552 | ₩129,430 | ₩127,257 | ₩129,081 | +1.20% | 184.7만 |
|---|
| 2025.11.06 | ₩129,081 | ₩130,087 | ₩127,552 | ₩127,632 | -1.12% | 397.5만 |
|---|
| 2025.11.05 | ₩126,761 | ₩129,483 | ₩126,144 | ₩129,081 | +1.83% | 260.3만 |
|---|
| 2025.11.04 | ₩126,506 | ₩127,431 | ₩125,715 | ₩127,297 | +0.63% | 232.7만 |
|---|
| 2025.11.03 | ₩129,644 | ₩130,851 | ₩126,493 | ₩127,351 | -1.77% | 295.5만 |
|---|
| 2025.10.31 | ₩130,006 | ₩131,656 | ₩129,416 | ₩131,093 | +0.84% | 313.3만 |
|---|
| 2025.10.30 | ₩131,428 | ₩135,169 | ₩130,328 | ₩130,690 | -0.56% | 274.9만 |
|---|
| 2025.10.29 | ₩139,407 | ₩139,474 | ₩132,823 | ₩132,943 | -4.64% | 344.7만 |
|---|
| 2025.10.28 | ₩142,277 | ₩143,109 | ₩140,748 | ₩141,231 | -0.74% | 296.7만 |
|---|
| 2025.10.27 | ₩139,474 | ₩141,862 | ₩138,871 | ₩141,419 | +1.39% | 221만 |
|---|
| 2025.10.24 | ₩140,051 | ₩140,279 | ₩138,241 | ₩138,804 | -0.89% | 122.8만 |
|---|
| 2025.10.23 | ₩137,959 | ₩138,965 | ₩136,631 | ₩138,804 | +0.61% | 126.5만 |
|---|
| 2025.10.22 | ₩138,978 | ₩139,863 | ₩136,792 | ₩137,007 | -1.42% | 144.4만 |
|---|
| 2025.10.21 | ₩137,020 | ₩140,601 | ₩136,658 | ₩139,984 | +2.16% | 179.1만 |
|---|
| 2025.10.20 | ₩136,792 | ₩137,516 | ₩136,162 | ₩137,020 | +0.17% | 103.4만 |
|---|
| 2025.10.17 | ₩135,478 | ₩136,470 | ₩134,432 | ₩136,216 | +0.54% | 119.6만 |
|---|
| 2025.10.16 | ₩136,135 | ₩136,578 | ₩134,164 | ₩135,465 | -0.49% | 185.9만 |
|---|
| 2025.10.15 | ₩135,022 | ₩135,934 | ₩132,581 | ₩133,520 | -1.11% | 151.8만 |
|---|
| 2025.10.14 | ₩131,428 | ₩135,907 | ₩131,414 | ₩134,781 | +2.55% | 136.3만 |
|---|
| 2025.10.13 | ₩133,091 | ₩133,962 | ₩131,642 | ₩132,581 | -0.38% | 142.1만 |
|---|
| 2025.10.10 | ₩134,740 | ₩136,511 | ₩132,018 | ₩132,072 | -1.98% | 177.3만 |
|---|