시장 데이터를 불러오는 중
전체 종목
RPM International Inc. Common Stock 과거 주가
RPM International Inc. Common Stock · RPM · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RPM International Inc. Common Stock · RPM · NYSE
주요 사업 분야는 페인트·도료입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,682 | ₩133,031 | ₩130,470 | ₩131,046 | -1.23% | 144.4만 |
| 2026.10.08 | ₩130,268 | ₩133,487 | ₩128,860 | ₩133,326 | +2.35% | 197.9만 |
| 2026.10.07 | ₩131,542 | ₩132,454 | ₩129,397 | ₩131,851 | +0.23% | 187.5만 |
| 2026.10.06 | ₩129,062 | ₩132,990 | ₩127,721 | ₩131,824 | +2.14% | 260.5만 |
| 2026.10.05 | ₩132,937 | ₩133,272 | ₩127,439 | ₩127,788 | -3.87% | 317.7만 |
| 2026.10.02 | ₩135,337 | ₩135,417 | ₩132,333 | ₩133,004 | -1.72% | 101.8만 |
| 2026.10.01 | ₩131,609 | ₩133,272 | ₩129,263 | ₩133,044 | +1.09% | 98.7만 |
| 2026.09.30 | ₩134,237 | ₩134,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,307 |
| -1.44% |
| 68.8만 |
| 2026.09.29 | ₩134,680 | ₩135,257 | ₩132,950 | ₩134,050 | -0.47% | 70.8만 |
|---|
| 2026.09.28 | ₩132,682 | ₩134,948 | ₩131,529 | ₩134,358 | +1.26% | 74.4만 |
|---|
| 2026.09.25 | ₩132,575 | ₩135,230 | ₩131,408 | ₩134,680 | +1.59% | 80.6만 |
|---|
| 2026.09.24 | ₩133,567 | ₩134,465 | ₩130,684 | ₩132,360 | -0.90% | 81.4만 |
|---|
| 2026.09.23 | ₩134,264 | ₩136,946 | ₩133,058 | ₩134,170 | -0.07% | 91.3만 |
|---|
| 2026.09.22 | ₩135,257 | ₩135,900 | ₩133,715 | ₩135,471 | +0.16% | 83.9만 |
|---|
| 2026.09.21 | ₩133,192 | ₩134,841 | ₩131,650 | ₩132,763 | -0.32% | 70.3만 |
|---|
| 2026.09.18 | ₩131,931 | ₩132,856 | ₩131,247 | ₩131,904 | -0.02% | 132.3만 |
|---|
| 2026.09.17 | ₩135,873 | ₩136,410 | ₩132,843 | ₩132,990 | -2.12% | 75.1만 |
|---|
| 2026.09.16 | ₩135,699 | ₩136,343 | ₩132,387 | ₩133,795 | -1.40% | 75.4만 |
|---|
| 2026.09.15 | ₩135,552 | ₩135,847 | ₩133,245 | ₩134,895 | -0.48% | 90.8만 |
|---|
| 2026.09.14 | ₩133,058 | ₩135,230 | ₩132,695 | ₩135,176 | +1.59% | 103.7만 |
|---|
| 2026.09.11 | ₩135,404 | ₩135,404 | ₩133,715 | ₩134,372 | -0.76% | 92.2만 |
|---|
| 2026.09.10 | ₩131,743 | ₩133,473 | ₩131,408 | ₩133,165 | +1.08% | 155.1만 |
|---|
| 2026.09.09 | ₩136,222 | ₩136,933 | ₩133,554 | ₩133,701 | -1.85% | 115.9만 |
|---|
| 2026.09.08 | ₩139,655 | ₩140,312 | ₩137,067 | ₩137,134 | -1.81% | 104.9만 |
|---|
| 2026.09.04 | ₩137,442 | ₩142,524 | ₩137,442 | ₩141,492 | +2.95% | 119.6만 |
|---|
| 2026.09.03 | ₩139,802 | ₩139,802 | ₩135,525 | ₩138,689 | -0.80% | 123만 |
|---|
| 2026.09.02 | ₩138,555 | ₩140,620 | ₩136,799 | ₩138,421 | -0.10% | 116.7만 |
|---|
| 2026.09.01 | ₩138,435 | ₩139,400 | ₩136,276 | ₩136,571 | -1.35% | 165.1만 |
|---|
| 2026.08.31 | ₩142,082 | ₩142,149 | ₩138,797 | ₩139,588 | -1.76% | 1138.2만 |
|---|
| 2026.08.28 | ₩143,101 | ₩144,066 | ₩140,607 | ₩143,007 | -0.07% | 111.9만 |
|---|
| 2026.08.27 | ₩142,471 | ₩142,471 | ₩140,620 | ₩141,733 | -0.52% | 83.4만 |
|---|
| 2026.08.26 | ₩143,503 | ₩146,011 | ₩142,430 | ₩143,543 | +0.03% | 87만 |
|---|
| 2026.08.25 | ₩144,214 | ₩144,428 | ₩142,202 | ₩143,195 | -0.71% | 96.7만 |
|---|
| 2026.08.24 | ₩146,145 | ₩146,896 | ₩141,519 | ₩142,618 | -2.41% | 146.8만 |
|---|
| 2026.08.21 | ₩147,995 | ₩150,194 | ₩144,026 | ₩145,662 | -1.58% | 184.4만 |
|---|
| 2026.08.20 | ₩148,880 | ₩148,880 | ₩145,555 | ₩147,915 | -0.65% | 106.4만 |
|---|
| 2026.08.19 | ₩150,154 | ₩152,568 | ₩149,148 | ₩149,725 | -0.29% | 97.4만 |
|---|
| 2026.08.18 | ₩150,355 | ₩150,489 | ₩147,593 | ₩148,236 | -1.41% | 77.2만 |
|---|
| 2026.08.17 | ₩150,865 | ₩151,508 | ₩149,618 | ₩150,489 | -0.25% | 59.6만 |
|---|
| 2026.08.14 | ₩151,321 | ₩152,903 | ₩149,390 | ₩152,621 | +0.86% | 80만 |
|---|
| 2026.08.13 | ₩155,638 | ₩156,631 | ₩151,160 | ₩151,964 | -2.36% | 125.3만 |
|---|
| 2026.08.12 | ₩155,451 | ₩157,542 | ₩153,171 | ₩154,297 | -0.74% | 73.6만 |
|---|
| 2026.08.11 | ₩155,142 | ₩158,132 | ₩155,142 | ₩156,429 | +0.83% | 60.4만 |
|---|
| 2026.08.10 | ₩156,952 | ₩157,918 | ₩153,479 | ₩155,451 | -0.96% | 94.8만 |
|---|
| 2026.08.07 | ₩154,056 | ₩157,891 | ₩152,876 | ₩157,368 | +2.15% | 81.2만 |
|---|
| 2026.08.06 | ₩156,872 | ₩157,811 | ₩154,324 | ₩155,075 | -1.15% | 112.4만 |
|---|
| 2026.08.05 | ₩154,592 | ₩156,550 | ₩153,868 | ₩156,510 | +1.24% | 80.3만 |
|---|
| 2026.08.04 | ₩151,052 | ₩154,552 | ₩149,644 | ₩154,324 | +2.17% | 105.9만 |
|---|
| 2026.08.03 | ₩148,169 | ₩149,537 | ₩144,482 | ₩149,497 | +0.90% | 86.9만 |
|---|
| 2026.07.31 | ₩143,396 | ₩144,066 | ₩142,042 | ₩143,570 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩145,595 | ₩147,928 | ₩142,900 | ₩144,589 | -0.69% | 85.8만 |
|---|
| 2026.07.29 | ₩147,955 | ₩147,955 | ₩144,187 | ₩145,313 | -1.79% | 122.8만 |
|---|
| 2026.07.28 | ₩143,222 | ₩153,265 | ₩143,222 | ₩149,872 | +4.64% | 142.7만 |
|---|
| 2026.07.27 | ₩144,522 | ₩147,271 | ₩143,490 | ₩144,509 | -0.01% | 110.8만 |
|---|
| 2026.07.24 | ₩139,990 | ₩145,085 | ₩139,923 | ₩143,476 | +2.49% | 110.3만 |
|---|
| 2026.07.23 | ₩143,449 | ₩143,449 | ₩137,214 | ₩140,486 | -2.07% | 167.4만 |
|---|
| 2026.07.22 | ₩143,476 | ₩147,499 | ₩140,768 | ₩144,053 | +0.40% | 185.9만 |
|---|
| 2026.07.21 | ₩135,471 | ₩137,094 | ₩133,621 | ₩136,142 | +0.49% | 139.7만 |
|---|
| 2026.07.20 | ₩142,269 | ₩142,269 | ₩136,128 | ₩136,276 | -4.21% | 85.1만 |
|---|
| 2026.07.17 | ₩143,449 | ₩145,152 | ₩140,593 | ₩140,902 | -1.78% | 84.8만 |
|---|
| 2026.07.16 | ₩137,764 | ₩142,806 | ₩137,764 | ₩142,551 | +3.47% | 115.2만 |
|---|
| 2026.07.15 | ₩136,235 | ₩139,896 | ₩136,235 | ₩138,166 | +1.42% | 73.7만 |
|---|
| 2026.07.14 | ₩138,153 | ₩138,488 | ₩136,571 | ₩137,348 | -0.58% | 101만 |
|---|
| 2026.07.13 | ₩140,808 | ₩142,028 | ₩136,839 | ₩137,456 | -2.38% | 77.9만 |
|---|
| 2026.07.10 | ₩139,842 | ₩142,497 | ₩139,333 | ₩140,929 | +0.78% | 95.7만 |
|---|
| 2026.07.09 | ₩139,333 | ₩140,513 | ₩137,818 | ₩138,595 | -0.53% | 103만 |
|---|
| 2026.07.08 | ₩142,216 | ₩142,484 | ₩137,992 | ₩138,770 | -2.42% | 100.1만 |
|---|
| 2026.07.07 | ₩148,585 | ₩148,733 | ₩144,924 | ₩145,193 | -2.28% | 95.4만 |
|---|
| 2026.07.06 | ₩149,443 | ₩149,470 | ₩145,380 | ₩147,941 | -1.00% | 86.2만 |
|---|
| 2026.07.02 | ₩149,095 | ₩150,744 | ₩148,505 | ₩149,671 | +0.39% | 67.3만 |
|---|
| 2026.07.01 | ₩148,719 | ₩150,637 | ₩147,861 | ₩148,411 | -0.21% | 81.9만 |
|---|
| 2026.06.30 | ₩149,175 | ₩150,798 | ₩147,727 | ₩149,041 | -0.09% | 79.2만 |
|---|
| 2026.06.29 | ₩149,510 | ₩149,510 | ₩147,164 | ₩148,344 | -0.78% | 65.9만 |
|---|
| 2026.06.26 | ₩149,135 | ₩151,522 | ₩149,014 | ₩150,798 | +1.11% | 105.6만 |
|---|
| 2026.06.25 | ₩147,687 | ₩151,750 | ₩147,311 | ₩149,779 | +1.42% | 72.4만 |
|---|
| 2026.06.24 | ₩144,053 | ₩148,599 | ₩143,785 | ₩147,097 | +2.11% | 88.2만 |
|---|
| 2026.06.23 | ₩143,530 | ₩145,501 | ₩141,626 | ₩142,189 | -0.93% | 60.1만 |
|---|
| 2026.06.22 | ₩143,570 | ₩145,944 | ₩142,859 | ₩144,227 | +0.46% | 68.7만 |
|---|
| 2026.06.18 | ₩143,972 | ₩146,654 | ₩143,731 | ₩144,817 | +0.59% | 113만 |
|---|
| 2026.06.17 | ₩146,359 | ₩148,545 | ₩143,087 | ₩143,503 | -1.95% | 91.6만 |
|---|
| 2026.06.16 | ₩147,016 | ₩148,545 | ₩146,306 | ₩146,815 | -0.14% | 50.7만 |
|---|
| 2026.06.15 | ₩147,204 | ₩149,296 | ₩145,877 | ₩145,957 | -0.85% | 67.8만 |
|---|
| 2026.06.12 | ₩144,227 | ₩147,057 | ₩143,289 | ₩143,543 | -0.47% | 78.2만 |
|---|
| 2026.06.11 | ₩140,285 | ₩144,911 | ₩139,950 | ₩144,187 | +2.78% | 74.7만 |
|---|
| 2026.06.10 | ₩144,281 | ₩144,924 | ₩139,628 | ₩139,829 | -3.09% | 62.7만 |
|---|
| 2026.06.09 | ₩142,243 | ₩144,978 | ₩142,243 | ₩144,026 | +1.25% | 75.2만 |
|---|
| 2026.06.08 | ₩142,350 | ₩142,350 | ₩139,467 | ₩140,272 | -1.46% | 61.4만 |
|---|
| 2026.06.05 | ₩139,641 | ₩141,572 | ₩139,574 | ₩140,741 | +0.79% | 62.7만 |
|---|
| 2026.06.04 | ₩141,505 | ₩142,176 | ₩139,279 | ₩139,682 | -1.29% | 52.9만 |
|---|
| 2026.06.03 | ₩139,695 | ₩142,618 | ₩138,877 | ₩139,199 | -0.36% | 86.4만 |
|---|
| 2026.06.02 | ₩139,708 | ₩141,881 | ₩138,703 | ₩140,955 | +0.89% | 67.9만 |
|---|
| 2026.06.01 | ₩140,473 | ₩140,634 | ₩136,946 | ₩140,285 | -0.13% | 65.8만 |
|---|
| 2026.05.29 | ₩143,812 | ₩144,804 | ₩141,465 | ₩142,095 | -1.19% | 138만 |
|---|
| 2026.05.28 | ₩139,668 | ₩143,838 | ₩138,528 | ₩143,356 | +2.64% | 111.5만 |
|---|
| 2026.05.27 | ₩140,821 | ₩143,838 | ₩140,821 | ₩141,183 | +0.26% | 123.5만 |
|---|
| 2026.05.26 | ₩136,530 | ₩138,703 | ₩136,423 | ₩137,979 | +1.06% | 84.2만 |
|---|
| 2026.05.22 | ₩133,688 | ₩135,444 | ₩133,353 | ₩135,297 | +1.20% | 79.8만 |
|---|
| 2026.05.21 | ₩129,987 | ₩134,747 | ₩128,297 | ₩133,031 | +2.34% | 90.6만 |
|---|
| 2026.05.20 | ₩127,412 | ₩132,897 | ₩126,366 | ₩132,092 | +3.67% | 116.6만 |
|---|
| 2026.05.19 | ₩128,338 | ₩128,847 | ₩126,393 | ₩127,386 | -0.74% | 74만 |
|---|
| 2026.05.18 | ₩128,203 | ₩132,199 | ₩128,203 | ₩130,201 | +1.56% | 102.5만 |
|---|
| 2026.05.15 | ₩132,722 | ₩132,722 | ₩127,707 | ₩127,707 | -3.78% | 64.9만 |
|---|
| 2026.05.14 | ₩131,435 | ₩132,682 | ₩130,818 | ₩131,931 | +0.38% | 79만 |
|---|
| 2026.05.13 | ₩132,240 | ₩132,964 | ₩129,853 | ₩130,268 | -1.49% | 74.2만 |
|---|
| 2026.05.12 | ₩133,862 | ₩134,720 | ₩132,159 | ₩133,058 | -0.60% | 77.2만 |
|---|
| 2026.05.11 | ₩134,988 | ₩135,015 | ₩133,017 | ₩133,473 | -1.12% | 59.4만 |
|---|
| 2026.05.08 | ₩137,442 | ₩138,099 | ₩134,291 | ₩135,176 | -1.65% | 62.8만 |
|---|
| 2026.05.07 | ₩137,161 | ₩139,762 | ₩135,619 | ₩135,954 | -0.88% | 69.1만 |
|---|
| 2026.05.06 | ₩137,550 | ₩139,373 | ₩136,450 | ₩137,322 | -0.17% | 82만 |
|---|
| 2026.05.05 | ₩132,494 | ₩134,506 | ₩131,261 | ₩133,299 | +0.61% | 52.1만 |
|---|
| 2026.05.04 | ₩134,640 | ₩135,552 | ₩131,569 | ₩131,703 | -2.18% | 65.6만 |
|---|
| 2026.05.01 | ₩137,845 | ₩138,113 | ₩135,364 | ₩135,887 | -1.42% | 57.8만 |
|---|
| 2026.04.30 | ₩135,954 | ₩137,710 | ₩135,257 | ₩136,624 | +0.49% | 88.4만 |
|---|
| 2026.04.29 | ₩137,818 | ₩138,394 | ₩134,090 | ₩135,015 | -2.03% | 82.5만 |
|---|
| 2026.04.28 | ₩141,988 | ₩142,578 | ₩138,099 | ₩139,051 | -2.07% | 81.9만 |
|---|
| 2026.04.27 | ₩142,055 | ₩142,632 | ₩138,408 | ₩140,781 | -0.90% | 168.9만 |
|---|
| 2026.04.24 | ₩141,089 | ₩141,679 | ₩139,025 | ₩140,768 | -0.23% | 98.4만 |
|---|
| 2026.04.23 | ₩143,356 | ₩144,576 | ₩140,070 | ₩141,733 | -1.13% | 127.6만 |
|---|
| 2026.04.22 | ₩145,206 | ₩145,836 | ₩141,787 | ₩142,833 | -1.63% | 75.7만 |
|---|
| 2026.04.21 | ₩147,338 | ₩147,499 | ₩143,677 | ₩143,865 | -2.36% | 81.1만 |
|---|
| 2026.04.20 | ₩146,386 | ₩147,325 | ₩145,112 | ₩147,124 | +0.50% | 63.1만 |
|---|
| 2026.04.17 | ₩144,187 | ₩148,947 | ₩143,959 | ₩147,244 | +2.12% | 96.4만 |
|---|
| 2026.04.16 | ₩142,068 | ₩143,356 | ₩140,848 | ₩141,666 | -0.28% | 97.9만 |
|---|
| 2026.04.15 | ₩147,499 | ₩147,968 | ₩141,344 | ₩141,720 | -3.92% | 115.6만 |
|---|
| 2026.04.14 | ₩146,802 | ₩146,802 | ₩144,723 | ₩145,716 | -0.74% | 78.2만 |
|---|
| 2026.04.13 | ₩145,367 | ₩146,775 | ₩143,342 | ₩146,748 | +0.95% | 119.8만 |
|---|
| 2026.04.10 | ₩149,658 | ₩149,658 | ₩146,118 | ₩146,426 | -2.16% | 96.1만 |
|---|
| 2026.04.09 | ₩142,779 | ₩151,750 | ₩142,176 | ₩148,800 | +4.22% | 175.3만 |
|---|
| 2026.04.08 | ₩148,304 | ₩149,242 | ₩142,042 | ₩145,783 | -1.70% | 216.9만 |
|---|
| 2026.04.07 | ₩130,295 | ₩130,322 | ₩127,372 | ₩129,678 | -0.47% | 171.5만 |
|---|
| 2026.04.06 | ₩130,268 | ₩131,368 | ₩129,383 | ₩130,416 | +0.11% | 85.7만 |
|---|
| 2026.04.02 | ₩131,918 | ₩135,350 | ₩129,906 | ₩131,368 | -0.42% | 92만 |
|---|
| 2026.04.01 | ₩134,144 | ₩137,952 | ₩133,862 | ₩134,935 | +0.59% | 119.6만 |
|---|
| 2026.03.31 | ₩133,312 | ₩134,291 | ₩130,832 | ₩133,285 | -0.02% | 103.4만 |
|---|
| 2026.03.30 | ₩132,736 | ₩133,084 | ₩131,153 | ₩131,489 | -0.94% | 81.9만 |
|---|
| 2026.03.27 | ₩132,937 | ₩132,937 | ₩130,295 | ₩130,805 | -1.60% | 84만 |
|---|
| 2026.03.26 | ₩130,952 | ₩132,910 | ₩130,483 | ₩131,904 | +0.73% | 94만 |
|---|
| 2026.03.25 | ₩131,569 | ₩132,602 | ₩128,565 | ₩132,535 | +0.73% | 105.5만 |
|---|
| 2026.03.24 | ₩127,332 | ₩130,577 | ₩126,742 | ₩129,115 | +1.40% | 88.3만 |
|---|
| 2026.03.23 | ₩128,311 | ₩131,180 | ₩127,627 | ₩129,223 | +0.71% | 117.8만 |
|---|
| 2026.03.20 | ₩129,906 | ₩129,906 | ₩124,596 | ₩125,012 | -3.77% | 176.9만 |
|---|
| 2026.03.19 | ₩130,671 | ₩130,671 | ₩126,782 | ₩129,491 | -0.90% | 115.3만 |
|---|
| 2026.03.18 | ₩134,600 | ₩135,726 | ₩132,374 | ₩132,561 | -1.51% | 85.2만 |
|---|
| 2026.03.17 | ₩136,209 | ₩136,584 | ₩135,283 | ₩135,726 | -0.35% | 78.8만 |
|---|
| 2026.03.16 | ₩135,538 | ₩136,396 | ₩133,916 | ₩134,988 | -0.41% | 69.8만 |
|---|
| 2026.03.13 | ₩135,806 | ₩136,182 | ₩133,312 | ₩133,768 | -1.50% | 80.3만 |
|---|
| 2026.03.12 | ₩134,935 | ₩135,927 | ₩133,554 | ₩133,634 | -0.96% | 85만 |
|---|
| 2026.03.11 | ₩138,327 | ₩139,252 | ₩135,029 | ₩136,142 | -1.58% | 85.8만 |
|---|
| 2026.03.10 | ₩137,617 | ₩140,459 | ₩136,584 | ₩136,839 | -0.57% | 107.4만 |
|---|
| 2026.03.09 | ₩134,868 | ₩137,777 | ₩132,427 | ₩137,630 | +2.05% | 124.5만 |
|---|
| 2026.03.06 | ₩138,502 | ₩139,199 | ₩135,042 | ₩136,960 | -1.11% | 114.9만 |
|---|
| 2026.03.05 | ₩144,629 | ₩145,716 | ₩139,480 | ₩140,674 | -2.74% | 119.1만 |
|---|
| 2026.03.04 | ₩148,330 | ₩148,330 | ₩145,219 | ₩145,984 | -1.58% | 78.8만 |
|---|
| 2026.03.03 | ₩144,643 | ₩147,231 | ₩141,465 | ₩146,051 | +0.97% | 79.9만 |
|---|
| 2026.03.02 | ₩150,891 | ₩152,353 | ₩147,016 | ₩148,330 | -1.70% | 113만 |
|---|
| 2026.02.27 | ₩151,964 | ₩153,788 | ₩150,677 | ₩153,024 | +0.70% | 100만 |
|---|
| 2026.02.26 | ₩154,204 | ₩154,204 | ₩150,959 | ₩152,822 | -0.90% | 71.7만 |
|---|
| 2026.02.25 | ₩156,041 | ₩156,041 | ₩152,608 | ₩153,158 | -1.85% | 60.4만 |
|---|
| 2026.02.24 | ₩156,322 | ₩158,789 | ₩155,960 | ₩156,014 | -0.20% | 72만 |
|---|
| 2026.02.23 | ₩153,882 | ₩156,188 | ₩152,568 | ₩155,558 | +1.09% | 68만 |
|---|
| 2026.02.20 | ₩153,506 | ₩156,242 | ₩152,474 | ₩154,968 | +0.95% | 87.7만 |
|---|
| 2026.02.19 | ₩156,067 | ₩157,153 | ₩152,956 | ₩153,479 | -1.66% | 85만 |
|---|
| 2026.02.18 | ₩157,904 | ₩159,366 | ₩156,470 | ₩156,818 | -0.69% | 65만 |
|---|
| 2026.02.17 | ₩158,776 | ₩159,393 | ₩156,751 | ₩157,690 | -0.68% | 61.2만 |
|---|
| 2026.02.13 | ₩160,238 | ₩161,163 | ₩158,052 | ₩158,508 | -1.08% | 82.9만 |
|---|
| 2026.02.12 | ₩160,868 | ₩163,295 | ₩160,238 | ₩161,136 | +0.17% | 103.6만 |
|---|
| 2026.02.11 | ₩159,554 | ₩160,868 | ₩157,730 | ₩159,916 | +0.23% | 99.5만 |
|---|
| 2026.02.10 | ₩159,232 | ₩161,444 | ₩158,575 | ₩159,768 | +0.34% | 109만 |
|---|
| 2026.02.09 | ₩156,858 | ₩158,079 | ₩155,746 | ₩157,958 | +0.70% | 106.2만 |
|---|
| 2026.02.06 | ₩155,947 | ₩157,556 | ₩155,156 | ₩156,805 | +0.55% | 119.3만 |
|---|
| 2026.02.05 | ₩155,893 | ₩156,832 | ₩153,319 | ₩154,324 | -1.01% | 124.3만 |
|---|
| 2026.02.04 | ₩150,141 | ₩156,939 | ₩149,792 | ₩155,638 | +3.66% | 167.6만 |
|---|
| 2026.02.03 | ₩143,235 | ₩151,347 | ₩143,235 | ₩148,840 | +3.91% | 192.4만 |
|---|
| 2026.02.02 | ₩144,053 | ₩146,601 | ₩143,744 | ₩144,160 | +0.07% | 73.2만 |
|---|
| 2026.01.30 | ₩143,369 | ₩144,402 | ₩141,706 | ₩143,423 | +0.04% | 129.5만 |
|---|
| 2026.01.29 | ₩143,490 | ₩144,603 | ₩141,049 | ₩144,495 | +0.70% | 119.4만 |
|---|
| 2026.01.28 | ₩143,946 | ₩144,844 | ₩142,980 | ₩143,275 | -0.47% | 84.4만 |
|---|
| 2026.01.27 | ₩144,093 | ₩144,817 | ₩143,007 | ₩143,865 | -0.16% | 64.8만 |
|---|
| 2026.01.26 | ₩147,352 | ₩148,196 | ₩144,160 | ₩144,442 | -1.97% | 88.2만 |
|---|
| 2026.01.23 | ₩150,194 | ₩150,194 | ₩145,783 | ₩146,802 | -2.26% | 94.4만 |
|---|
| 2026.01.22 | ₩151,468 | ₩152,608 | ₩147,968 | ₩149,430 | -1.35% | 106.1만 |
|---|
| 2026.01.21 | ₩146,172 | ₩150,717 | ₩145,729 | ₩150,583 | +3.02% | 115.1만 |
|---|
| 2026.01.20 | ₩146,587 | ₩147,231 | ₩144,402 | ₩144,656 | -1.32% | 74.9만 |
|---|
| 2026.01.16 | ₩148,894 | ₩149,966 | ₩147,714 | ₩148,719 | -0.12% | 79.1만 |
|---|
| 2026.01.15 | ₩150,047 | ₩151,803 | ₩149,443 | ₩150,677 | +0.42% | 112.8만 |
|---|
| 2026.01.14 | ₩149,631 | ₩151,052 | ₩147,928 | ₩149,068 | -0.38% | 106.4만 |
|---|
| 2026.01.13 | ₩149,242 | ₩150,328 | ₩148,196 | ₩149,752 | +0.34% | 128.3만 |
|---|
| 2026.01.12 | ₩148,411 | ₩152,192 | ₩147,807 | ₩149,537 | +0.76% | 164.7만 |
|---|
| 2026.01.09 | ₩143,208 | ₩150,087 | ₩143,208 | ₩148,867 | +3.95% | 235.8만 |
|---|
| 2026.01.08 | ₩134,398 | ₩146,118 | ₩132,575 | ₩142,953 | +6.37% | 342만 |
|---|
| 2026.01.07 | ₩144,402 | ₩144,777 | ₩139,547 | ₩140,553 | -2.67% | 127.4만 |
|---|
| 2026.01.06 | ₩141,465 | ₩144,844 | ₩141,237 | ₩143,758 | +1.62% | 143.2만 |
|---|
| 2026.01.05 | ₩138,059 | ₩143,061 | ₩138,059 | ₩141,747 | +2.67% | 139만 |
|---|
| 2026.01.02 | ₩139,682 | ₩140,795 | ₩138,126 | ₩139,132 | -0.39% | 127.2만 |
|---|
| 2025.12.31 | ₩140,473 | ₩140,969 | ₩139,145 | ₩139,454 | -0.73% | 79.7만 |
|---|
| 2025.12.30 | ₩140,862 | ₩141,639 | ₩140,231 | ₩140,875 | +0.01% | 47.5만 |
|---|
| 2025.12.29 | ₩142,363 | ₩142,752 | ₩141,478 | ₩141,586 | -0.55% | 75.2만 |
|---|
| 2025.12.26 | ₩141,934 | ₩143,007 | ₩141,452 | ₩142,363 | +0.30% | 41.1만 |
|---|
| 2025.12.24 | ₩141,559 | ₩142,417 | ₩141,036 | ₩141,854 | +0.21% | 27.5만 |
|---|
| 2025.12.23 | ₩141,814 | ₩141,881 | ₩140,634 | ₩141,331 | -0.34% | 68.1만 |
|---|
| 2025.12.22 | ₩141,224 | ₩142,605 | ₩140,754 | ₩141,157 | -0.05% | 90.9만 |
|---|
| 2025.12.19 | ₩142,873 | ₩143,275 | ₩140,432 | ₩140,969 | -1.33% | 440.7만 |
|---|
| 2025.12.18 | ₩144,509 | ₩145,032 | ₩142,712 | ₩143,543 | -0.67% | 132.2만 |
|---|
| 2025.12.17 | ₩142,337 | ₩145,260 | ₩142,337 | ₩144,978 | +1.86% | 141.1만 |
|---|
| 2025.12.16 | ₩143,315 | ₩144,455 | ₩142,135 | ₩143,356 | +0.03% | 84.8만 |
|---|
| 2025.12.15 | ₩144,066 | ₩144,214 | ₩141,653 | ₩143,047 | -0.71% | 84만 |
|---|
| 2025.12.12 | ₩144,616 | ₩145,260 | ₩142,913 | ₩143,771 | -0.58% | 75.6만 |
|---|
| 2025.12.11 | ₩141,049 | ₩144,589 | ₩140,634 | ₩143,677 | +1.86% | 100.4만 |
|---|
| 2025.12.10 | ₩137,630 | ₩140,902 | ₩137,402 | ₩140,124 | +1.81% | 106.6만 |
|---|
| 2025.12.09 | ₩139,896 | ₩140,178 | ₩137,402 | ₩137,415 | -1.77% | 105.6만 |
|---|
| 2025.12.08 | ₩139,695 | ₩140,526 | ₩137,469 | ₩137,617 | -1.49% | 106.8만 |
|---|
| 2025.12.05 | ₩140,955 | ₩142,216 | ₩140,312 | ₩141,197 | +0.17% | 89.7만 |
|---|
| 2025.12.04 | ₩141,478 | ₩142,833 | ₩140,540 | ₩140,795 | -0.48% | 67.3만 |
|---|
| 2025.12.03 | ₩141,988 | ₩143,289 | ₩141,089 | ₩142,028 | +0.03% | 108.4만 |
|---|
| 2025.12.02 | ₩143,865 | ₩143,946 | ₩140,070 | ₩141,277 | -1.80% | 83.7만 |
|---|
| 2025.12.01 | ₩142,618 | ₩145,045 | ₩142,350 | ₩143,342 | +0.51% | 89.2만 |
|---|
| 2025.11.28 | ₩143,382 | ₩144,482 | ₩143,342 | ₩143,812 | +0.30% | 20.7만 |
|---|
| 2025.11.26 | ₩143,530 | ₩144,911 | ₩143,007 | ₩143,409 | -0.08% | 62.2만 |
|---|
| 2025.11.25 | ₩141,036 | ₩144,482 | ₩140,164 | ₩143,758 | +1.93% | 67.6만 |
|---|
| 2025.11.24 | ₩140,540 | ₩140,781 | ₩138,864 | ₩139,735 | -0.57% | 102.6만 |
|---|
| 2025.11.21 | ₩138,595 | ₩142,538 | ₩137,657 | ₩140,982 | +1.72% | 157.1만 |
|---|
| 2025.11.20 | ₩137,952 | ₩140,942 | ₩136,651 | ₩137,496 | -0.33% | 111.8만 |
|---|
| 2025.11.19 | ₩137,871 | ₩138,555 | ₩136,437 | ₩137,389 | -0.35% | 105.6만 |
|---|
| 2025.11.18 | ₩138,233 | ₩139,132 | ₩136,960 | ₩137,563 | -0.49% | 85.8만 |
|---|
| 2025.11.17 | ₩142,953 | ₩142,953 | ₩139,252 | ₩139,413 | -2.48% | 62.9만 |
|---|
| 2025.11.14 | ₩144,562 | ₩145,072 | ₩142,672 | ₩143,128 | -0.99% | 68.8만 |
|---|
| 2025.11.13 | ₩144,026 | ₩145,595 | ₩143,329 | ₩145,005 | +0.68% | 82.4만 |
|---|
| 2025.11.12 | ₩144,200 | ₩145,756 | ₩143,919 | ₩144,107 | -0.07% | 64.9만 |
|---|
| 2025.11.11 | ₩145,528 | ₩145,890 | ₩143,838 | ₩144,093 | -0.99% | 65.4만 |
|---|
| 2025.11.10 | ₩144,080 | ₩145,635 | ₩142,484 | ₩144,884 | +0.56% | 65.3만 |
|---|
| 2025.11.07 | ₩142,350 | ₩144,214 | ₩142,122 | ₩144,080 | +1.22% | 76.5만 |
|---|
| 2025.11.06 | ₩145,917 | ₩145,917 | ₩141,653 | ₩141,974 | -2.70% | 80.6만 |
|---|
| 2025.11.05 | ₩144,804 | ₩145,809 | ₩143,101 | ₩144,241 | -0.39% | 75.4만 |
|---|
| 2025.11.04 | ₩144,723 | ₩145,474 | ₩143,181 | ₩144,951 | +0.16% | 65.4만 |
|---|
| 2025.11.03 | ₩145,139 | ₩145,689 | ₩143,074 | ₩145,219 | +0.06% | 101.5만 |
|---|
| 2025.10.31 | ₩144,375 | ₩147,057 | ₩144,214 | ₩146,534 | +1.50% | 140.5만 |
|---|
| 2025.10.30 | ₩145,085 | ₩147,781 | ₩144,321 | ₩145,769 | +0.47% | 63만 |
|---|
| 2025.10.29 | ₩148,773 | ₩149,095 | ₩145,152 | ₩145,313 | -2.33% | 87.3만 |
|---|
| 2025.10.28 | ₩150,154 | ₩152,098 | ₩148,867 | ₩149,631 | -0.35% | 86.6만 |
|---|
| 2025.10.27 | ₩150,167 | ₩150,462 | ₩149,309 | ₩149,644 | -0.35% | 65.1만 |
|---|
| 2025.10.24 | ₩151,817 | ₩152,353 | ₩149,282 | ₩149,510 | -1.52% | 64.2만 |
|---|
| 2025.10.23 | ₩150,315 | ₩151,347 | ₩148,826 | ₩150,610 | +0.20% | 55.9만 |
|---|
| 2025.10.22 | ₩152,206 | ₩152,889 | ₩149,685 | ₩149,872 | -1.53% | 82만 |
|---|
| 2025.10.21 | ₩149,846 | ₩152,715 | ₩149,846 | ₩151,830 | +1.32% | 74.8만 |
|---|
| 2025.10.20 | ₩149,859 | ₩150,436 | ₩149,135 | ₩150,221 | +0.24% | 54만 |
|---|
| 2025.10.17 | ₩151,522 | ₩151,978 | ₩148,344 | ₩150,436 | -0.72% | 143.2만 |
|---|
| 2025.10.16 | ₩152,273 | ₩152,769 | ₩150,047 | ₩151,173 | -0.72% | 118.6만 |
|---|
| 2025.10.15 | ₩153,037 | ₩154,552 | ₩151,455 | ₩152,299 | -0.48% | 57만 |
|---|
| 2025.10.14 | ₩151,039 | ₩154,217 | ₩150,395 | ₩152,943 | +1.26% | 115.2만 |
|---|
| 2025.10.13 | ₩149,872 | ₩151,066 | ₩149,054 | ₩149,604 | -0.18% | 64.7만 |
|---|
| 2025.10.10 | ₩149,497 | ₩151,468 | ₩148,585 | ₩149,148 | -0.23% | 110.4만 |
|---|