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 | ₩131,938 | ₩132,285 | ₩129,738 | ₩130,311 | -1.23% | 144.4만 |
| 2026.10.08 | ₩129,538 | ₩132,738 | ₩128,138 | ₩132,578 | +2.35% | 197.9만 |
| 2026.10.07 | ₩130,805 | ₩131,711 | ₩128,671 | ₩131,111 | +0.23% | 187.5만 |
| 2026.10.06 | ₩128,338 | ₩132,245 | ₩127,004 | ₩131,085 | +2.14% | 260.5만 |
| 2026.10.05 | ₩132,191 | ₩132,525 | ₩126,724 | ₩127,071 | -3.87% | 317.7만 |
| 2026.10.02 | ₩134,578 | ₩134,658 | ₩131,591 | ₩132,258 | -1.72% | 101.8만 |
| 2026.10.01 | ₩130,871 | ₩132,525 | ₩128,538 | ₩132,298 | +1.09% | 98.7만 |
| 2026.09.30 | ₩133,485 | ₩133,485 | ₩131,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,565 |
| -1.44% |
| 68.8만 |
| 2026.09.29 | ₩133,925 | ₩134,498 | ₩132,205 | ₩133,298 | -0.47% | 70.8만 |
|---|
| 2026.09.28 | ₩131,938 | ₩134,191 | ₩130,791 | ₩133,605 | +1.26% | 74.4만 |
|---|
| 2026.09.25 | ₩131,831 | ₩134,471 | ₩130,671 | ₩133,925 | +1.59% | 80.6만 |
|---|
| 2026.09.24 | ₩132,818 | ₩133,711 | ₩129,951 | ₩131,618 | -0.90% | 81.4만 |
|---|
| 2026.09.23 | ₩133,511 | ₩136,178 | ₩132,311 | ₩133,418 | -0.07% | 91.3만 |
|---|
| 2026.09.22 | ₩134,498 | ₩135,138 | ₩132,965 | ₩134,711 | +0.16% | 83.9만 |
|---|
| 2026.09.21 | ₩132,445 | ₩134,085 | ₩130,911 | ₩132,018 | -0.32% | 70.3만 |
|---|
| 2026.09.18 | ₩131,191 | ₩132,111 | ₩130,511 | ₩131,165 | -0.02% | 132.3만 |
|---|
| 2026.09.17 | ₩135,111 | ₩135,645 | ₩132,098 | ₩132,245 | -2.12% | 75.1만 |
|---|
| 2026.09.16 | ₩134,938 | ₩135,578 | ₩131,645 | ₩133,045 | -1.40% | 75.4만 |
|---|
| 2026.09.15 | ₩134,791 | ₩135,085 | ₩132,498 | ₩134,138 | -0.48% | 90.8만 |
|---|
| 2026.09.14 | ₩132,311 | ₩134,471 | ₩131,951 | ₩134,418 | +1.59% | 103.7만 |
|---|
| 2026.09.11 | ₩134,645 | ₩134,645 | ₩132,965 | ₩133,618 | -0.76% | 92.2만 |
|---|
| 2026.09.10 | ₩131,005 | ₩132,725 | ₩130,671 | ₩132,418 | +1.08% | 155.1만 |
|---|
| 2026.09.09 | ₩135,458 | ₩136,165 | ₩132,805 | ₩132,951 | -1.85% | 115.9만 |
|---|
| 2026.09.08 | ₩138,872 | ₩139,525 | ₩136,298 | ₩136,365 | -1.81% | 104.9만 |
|---|
| 2026.09.04 | ₩136,671 | ₩141,725 | ₩136,671 | ₩140,698 | +2.95% | 119.6만 |
|---|
| 2026.09.03 | ₩139,018 | ₩139,018 | ₩134,765 | ₩137,911 | -0.80% | 123만 |
|---|
| 2026.09.02 | ₩137,778 | ₩139,832 | ₩136,031 | ₩137,645 | -0.10% | 116.7만 |
|---|
| 2026.09.01 | ₩137,658 | ₩138,618 | ₩135,511 | ₩135,805 | -1.35% | 165.1만 |
|---|
| 2026.08.31 | ₩141,285 | ₩141,352 | ₩138,018 | ₩138,805 | -1.76% | 1138.2만 |
|---|
| 2026.08.28 | ₩142,298 | ₩143,258 | ₩139,818 | ₩142,205 | -0.07% | 111.9만 |
|---|
| 2026.08.27 | ₩141,672 | ₩141,672 | ₩139,832 | ₩140,938 | -0.52% | 83.4만 |
|---|
| 2026.08.26 | ₩142,698 | ₩145,192 | ₩141,632 | ₩142,738 | +0.03% | 87만 |
|---|
| 2026.08.25 | ₩143,405 | ₩143,618 | ₩141,405 | ₩142,392 | -0.71% | 96.7만 |
|---|
| 2026.08.24 | ₩145,325 | ₩146,072 | ₩140,725 | ₩141,818 | -2.41% | 146.8만 |
|---|
| 2026.08.21 | ₩147,165 | ₩149,352 | ₩143,218 | ₩144,845 | -1.58% | 184.4만 |
|---|
| 2026.08.20 | ₩148,045 | ₩148,045 | ₩144,738 | ₩147,085 | -0.65% | 106.4만 |
|---|
| 2026.08.19 | ₩149,312 | ₩151,712 | ₩148,312 | ₩148,885 | -0.29% | 97.4만 |
|---|
| 2026.08.18 | ₩149,512 | ₩149,645 | ₩146,765 | ₩147,405 | -1.41% | 77.2만 |
|---|
| 2026.08.17 | ₩150,019 | ₩150,659 | ₩148,779 | ₩149,645 | -0.25% | 59.6만 |
|---|
| 2026.08.14 | ₩150,472 | ₩152,045 | ₩148,552 | ₩151,765 | +0.86% | 80만 |
|---|
| 2026.08.13 | ₩154,765 | ₩155,752 | ₩150,312 | ₩151,112 | -2.36% | 125.3만 |
|---|
| 2026.08.12 | ₩154,579 | ₩156,659 | ₩152,312 | ₩153,432 | -0.74% | 73.6만 |
|---|
| 2026.08.11 | ₩154,272 | ₩157,246 | ₩154,272 | ₩155,552 | +0.83% | 60.4만 |
|---|
| 2026.08.10 | ₩156,072 | ₩157,032 | ₩152,619 | ₩154,579 | -0.96% | 94.8만 |
|---|
| 2026.08.07 | ₩153,192 | ₩157,005 | ₩152,019 | ₩156,485 | +2.15% | 81.2만 |
|---|
| 2026.08.06 | ₩155,992 | ₩156,925 | ₩153,459 | ₩154,205 | -1.15% | 112.4만 |
|---|
| 2026.08.05 | ₩153,725 | ₩155,672 | ₩153,005 | ₩155,632 | +1.24% | 80.3만 |
|---|
| 2026.08.04 | ₩150,205 | ₩153,685 | ₩148,805 | ₩153,459 | +2.17% | 105.9만 |
|---|
| 2026.08.03 | ₩147,338 | ₩148,699 | ₩143,672 | ₩148,659 | +0.90% | 86.9만 |
|---|
| 2026.07.31 | ₩142,592 | ₩143,258 | ₩141,245 | ₩142,765 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩144,778 | ₩147,098 | ₩142,098 | ₩143,778 | -0.69% | 85.8만 |
|---|
| 2026.07.29 | ₩147,125 | ₩147,125 | ₩143,378 | ₩144,498 | -1.79% | 122.8만 |
|---|
| 2026.07.28 | ₩142,418 | ₩152,405 | ₩142,418 | ₩149,032 | +4.64% | 142.7만 |
|---|
| 2026.07.27 | ₩143,712 | ₩146,445 | ₩142,685 | ₩143,698 | -0.01% | 110.8만 |
|---|
| 2026.07.24 | ₩139,205 | ₩144,272 | ₩139,138 | ₩142,672 | +2.49% | 110.3만 |
|---|
| 2026.07.23 | ₩142,645 | ₩142,645 | ₩136,445 | ₩139,698 | -2.07% | 167.4만 |
|---|
| 2026.07.22 | ₩142,672 | ₩146,672 | ₩139,978 | ₩143,245 | +0.40% | 185.9만 |
|---|
| 2026.07.21 | ₩134,711 | ₩136,325 | ₩132,871 | ₩135,378 | +0.49% | 139.7만 |
|---|
| 2026.07.20 | ₩141,472 | ₩141,472 | ₩135,365 | ₩135,511 | -4.21% | 85.1만 |
|---|
| 2026.07.17 | ₩142,645 | ₩144,338 | ₩139,805 | ₩140,112 | -1.78% | 84.8만 |
|---|
| 2026.07.16 | ₩136,991 | ₩142,005 | ₩136,991 | ₩141,752 | +3.47% | 115.2만 |
|---|
| 2026.07.15 | ₩135,471 | ₩139,112 | ₩135,471 | ₩137,391 | +1.42% | 73.7만 |
|---|
| 2026.07.14 | ₩137,378 | ₩137,711 | ₩135,805 | ₩136,578 | -0.58% | 101만 |
|---|
| 2026.07.13 | ₩140,018 | ₩141,232 | ₩136,071 | ₩136,685 | -2.38% | 77.9만 |
|---|
| 2026.07.10 | ₩139,058 | ₩141,698 | ₩138,552 | ₩140,138 | +0.78% | 95.7만 |
|---|
| 2026.07.09 | ₩138,552 | ₩139,725 | ₩137,045 | ₩137,818 | -0.53% | 103만 |
|---|
| 2026.07.08 | ₩141,418 | ₩141,685 | ₩137,218 | ₩137,991 | -2.42% | 100.1만 |
|---|
| 2026.07.07 | ₩147,752 | ₩147,899 | ₩144,112 | ₩144,378 | -2.28% | 95.4만 |
|---|
| 2026.07.06 | ₩148,605 | ₩148,632 | ₩144,565 | ₩147,112 | -1.00% | 86.2만 |
|---|
| 2026.07.02 | ₩148,259 | ₩149,899 | ₩147,672 | ₩148,832 | +0.39% | 67.3만 |
|---|
| 2026.07.01 | ₩147,885 | ₩149,792 | ₩147,032 | ₩147,578 | -0.21% | 81.9만 |
|---|
| 2026.06.30 | ₩148,339 | ₩149,952 | ₩146,898 | ₩148,205 | -0.09% | 79.2만 |
|---|
| 2026.06.29 | ₩148,672 | ₩148,672 | ₩146,338 | ₩147,512 | -0.78% | 65.9만 |
|---|
| 2026.06.26 | ₩148,299 | ₩150,672 | ₩148,179 | ₩149,952 | +1.11% | 105.6만 |
|---|
| 2026.06.25 | ₩146,858 | ₩150,899 | ₩146,485 | ₩148,939 | +1.42% | 72.4만 |
|---|
| 2026.06.24 | ₩143,245 | ₩147,765 | ₩142,978 | ₩146,272 | +2.11% | 88.2만 |
|---|
| 2026.06.23 | ₩142,725 | ₩144,685 | ₩140,832 | ₩141,392 | -0.93% | 60.1만 |
|---|
| 2026.06.22 | ₩142,765 | ₩145,125 | ₩142,058 | ₩143,418 | +0.46% | 68.7만 |
|---|
| 2026.06.18 | ₩143,165 | ₩145,832 | ₩142,925 | ₩144,005 | +0.59% | 113만 |
|---|
| 2026.06.17 | ₩145,538 | ₩147,712 | ₩142,285 | ₩142,698 | -1.95% | 91.6만 |
|---|
| 2026.06.16 | ₩146,192 | ₩147,712 | ₩145,485 | ₩145,992 | -0.14% | 50.7만 |
|---|
| 2026.06.15 | ₩146,378 | ₩148,459 | ₩145,058 | ₩145,138 | -0.85% | 67.8만 |
|---|
| 2026.06.12 | ₩143,418 | ₩146,232 | ₩142,485 | ₩142,738 | -0.47% | 78.2만 |
|---|
| 2026.06.11 | ₩139,498 | ₩144,098 | ₩139,165 | ₩143,378 | +2.78% | 74.7만 |
|---|
| 2026.06.10 | ₩143,472 | ₩144,112 | ₩138,845 | ₩139,045 | -3.09% | 62.7만 |
|---|
| 2026.06.09 | ₩141,445 | ₩144,165 | ₩141,445 | ₩143,218 | +1.25% | 75.2만 |
|---|
| 2026.06.08 | ₩141,552 | ₩141,552 | ₩138,685 | ₩139,485 | -1.46% | 61.4만 |
|---|
| 2026.06.05 | ₩138,858 | ₩140,778 | ₩138,792 | ₩139,952 | +0.79% | 62.7만 |
|---|
| 2026.06.04 | ₩140,712 | ₩141,378 | ₩138,498 | ₩138,898 | -1.29% | 52.9만 |
|---|
| 2026.06.03 | ₩138,912 | ₩141,818 | ₩138,098 | ₩138,418 | -0.36% | 86.4만 |
|---|
| 2026.06.02 | ₩138,925 | ₩141,085 | ₩137,925 | ₩140,165 | +0.89% | 67.9만 |
|---|
| 2026.06.01 | ₩139,685 | ₩139,845 | ₩136,178 | ₩139,498 | -0.13% | 65.8만 |
|---|
| 2026.05.29 | ₩143,005 | ₩143,992 | ₩140,672 | ₩141,298 | -1.19% | 138만 |
|---|
| 2026.05.28 | ₩138,885 | ₩143,032 | ₩137,751 | ₩142,552 | +2.64% | 111.5만 |
|---|
| 2026.05.27 | ₩140,032 | ₩143,032 | ₩140,032 | ₩140,392 | +0.26% | 123.5만 |
|---|
| 2026.05.26 | ₩135,765 | ₩137,925 | ₩135,658 | ₩137,205 | +1.06% | 84.2만 |
|---|
| 2026.05.22 | ₩132,938 | ₩134,685 | ₩132,605 | ₩134,538 | +1.20% | 79.8만 |
|---|
| 2026.05.21 | ₩129,258 | ₩133,991 | ₩127,578 | ₩132,285 | +2.34% | 90.6만 |
|---|
| 2026.05.20 | ₩126,698 | ₩132,151 | ₩125,658 | ₩131,351 | +3.67% | 116.6만 |
|---|
| 2026.05.19 | ₩127,618 | ₩128,124 | ₩125,684 | ₩126,671 | -0.74% | 74만 |
|---|
| 2026.05.18 | ₩127,484 | ₩131,458 | ₩127,484 | ₩129,471 | +1.56% | 102.5만 |
|---|
| 2026.05.15 | ₩131,978 | ₩131,978 | ₩126,991 | ₩126,991 | -3.78% | 64.9만 |
|---|
| 2026.05.14 | ₩130,698 | ₩131,938 | ₩130,085 | ₩131,191 | +0.38% | 79만 |
|---|
| 2026.05.13 | ₩131,498 | ₩132,218 | ₩129,125 | ₩129,538 | -1.49% | 74.2만 |
|---|
| 2026.05.12 | ₩133,111 | ₩133,965 | ₩131,418 | ₩132,311 | -0.60% | 77.2만 |
|---|
| 2026.05.11 | ₩134,231 | ₩134,258 | ₩132,271 | ₩132,725 | -1.12% | 59.4만 |
|---|
| 2026.05.08 | ₩136,671 | ₩137,325 | ₩133,538 | ₩134,418 | -1.65% | 62.8만 |
|---|
| 2026.05.07 | ₩136,391 | ₩138,978 | ₩134,858 | ₩135,191 | -0.88% | 69.1만 |
|---|
| 2026.05.06 | ₩136,778 | ₩138,592 | ₩135,685 | ₩136,551 | -0.17% | 82만 |
|---|
| 2026.05.05 | ₩131,751 | ₩133,751 | ₩130,525 | ₩132,551 | +0.61% | 52.1만 |
|---|
| 2026.05.04 | ₩133,885 | ₩134,791 | ₩130,831 | ₩130,965 | -2.18% | 65.6만 |
|---|
| 2026.05.01 | ₩137,071 | ₩137,338 | ₩134,605 | ₩135,125 | -1.42% | 57.8만 |
|---|
| 2026.04.30 | ₩135,191 | ₩136,938 | ₩134,498 | ₩135,858 | +0.49% | 88.4만 |
|---|
| 2026.04.29 | ₩137,045 | ₩137,618 | ₩133,338 | ₩134,258 | -2.03% | 82.5만 |
|---|
| 2026.04.28 | ₩141,192 | ₩141,778 | ₩137,325 | ₩138,272 | -2.07% | 81.9만 |
|---|
| 2026.04.27 | ₩141,258 | ₩141,832 | ₩137,631 | ₩139,992 | -0.90% | 168.9만 |
|---|
| 2026.04.24 | ₩140,298 | ₩140,885 | ₩138,245 | ₩139,978 | -0.23% | 98.4만 |
|---|
| 2026.04.23 | ₩142,552 | ₩143,765 | ₩139,285 | ₩140,938 | -1.13% | 127.6만 |
|---|
| 2026.04.22 | ₩144,392 | ₩145,018 | ₩140,992 | ₩142,032 | -1.63% | 75.7만 |
|---|
| 2026.04.21 | ₩146,512 | ₩146,672 | ₩142,872 | ₩143,058 | -2.36% | 81.1만 |
|---|
| 2026.04.20 | ₩145,565 | ₩146,498 | ₩144,298 | ₩146,298 | +0.50% | 63.1만 |
|---|
| 2026.04.17 | ₩143,378 | ₩148,112 | ₩143,152 | ₩146,418 | +2.12% | 96.4만 |
|---|
| 2026.04.16 | ₩141,272 | ₩142,552 | ₩140,058 | ₩140,872 | -0.28% | 97.9만 |
|---|
| 2026.04.15 | ₩146,672 | ₩147,138 | ₩140,552 | ₩140,925 | -3.92% | 115.6만 |
|---|
| 2026.04.14 | ₩145,978 | ₩145,978 | ₩143,912 | ₩144,898 | -0.74% | 78.2만 |
|---|
| 2026.04.13 | ₩144,552 | ₩145,952 | ₩142,538 | ₩145,925 | +0.95% | 119.8만 |
|---|
| 2026.04.10 | ₩148,819 | ₩148,819 | ₩145,298 | ₩145,605 | -2.16% | 96.1만 |
|---|
| 2026.04.09 | ₩141,978 | ₩150,899 | ₩141,378 | ₩147,965 | +4.22% | 175.3만 |
|---|
| 2026.04.08 | ₩147,472 | ₩148,405 | ₩141,245 | ₩144,965 | -1.70% | 216.9만 |
|---|
| 2026.04.07 | ₩129,565 | ₩129,591 | ₩126,658 | ₩128,951 | -0.47% | 171.5만 |
|---|
| 2026.04.06 | ₩129,538 | ₩130,631 | ₩128,658 | ₩129,685 | +0.11% | 85.7만 |
|---|
| 2026.04.02 | ₩131,178 | ₩134,591 | ₩129,178 | ₩130,631 | -0.42% | 92만 |
|---|
| 2026.04.01 | ₩133,391 | ₩137,178 | ₩133,111 | ₩134,178 | +0.59% | 119.6만 |
|---|
| 2026.03.31 | ₩132,565 | ₩133,538 | ₩130,098 | ₩132,538 | -0.02% | 103.4만 |
|---|
| 2026.03.30 | ₩131,991 | ₩132,338 | ₩130,418 | ₩130,751 | -0.94% | 81.9만 |
|---|
| 2026.03.27 | ₩132,191 | ₩132,191 | ₩129,565 | ₩130,071 | -1.60% | 84만 |
|---|
| 2026.03.26 | ₩130,218 | ₩132,165 | ₩129,751 | ₩131,165 | +0.73% | 94만 |
|---|
| 2026.03.25 | ₩130,831 | ₩131,858 | ₩127,844 | ₩131,791 | +0.73% | 105.5만 |
|---|
| 2026.03.24 | ₩126,618 | ₩129,845 | ₩126,031 | ₩128,391 | +1.40% | 88.3만 |
|---|
| 2026.03.23 | ₩127,591 | ₩130,445 | ₩126,911 | ₩128,498 | +0.71% | 117.8만 |
|---|
| 2026.03.20 | ₩129,178 | ₩129,178 | ₩123,898 | ₩124,311 | -3.77% | 176.9만 |
|---|
| 2026.03.19 | ₩129,938 | ₩129,938 | ₩126,071 | ₩128,765 | -0.90% | 115.3만 |
|---|
| 2026.03.18 | ₩133,845 | ₩134,965 | ₩131,631 | ₩131,818 | -1.51% | 85.2만 |
|---|
| 2026.03.17 | ₩135,445 | ₩135,818 | ₩134,525 | ₩134,965 | -0.35% | 78.8만 |
|---|
| 2026.03.16 | ₩134,778 | ₩135,631 | ₩133,165 | ₩134,231 | -0.41% | 69.8만 |
|---|
| 2026.03.13 | ₩135,045 | ₩135,418 | ₩132,565 | ₩133,018 | -1.50% | 80.3만 |
|---|
| 2026.03.12 | ₩134,178 | ₩135,165 | ₩132,805 | ₩132,885 | -0.96% | 85만 |
|---|
| 2026.03.11 | ₩137,551 | ₩138,472 | ₩134,271 | ₩135,378 | -1.58% | 85.8만 |
|---|
| 2026.03.10 | ₩136,845 | ₩139,672 | ₩135,818 | ₩136,071 | -0.57% | 107.4만 |
|---|
| 2026.03.09 | ₩134,111 | ₩137,005 | ₩131,685 | ₩136,858 | +2.05% | 124.5만 |
|---|
| 2026.03.06 | ₩137,725 | ₩138,418 | ₩134,285 | ₩136,191 | -1.11% | 114.9만 |
|---|
| 2026.03.05 | ₩143,818 | ₩144,898 | ₩138,698 | ₩139,885 | -2.74% | 119.1만 |
|---|
| 2026.03.04 | ₩147,498 | ₩147,498 | ₩144,405 | ₩145,165 | -1.58% | 78.8만 |
|---|
| 2026.03.03 | ₩143,832 | ₩146,405 | ₩140,672 | ₩145,232 | +0.97% | 79.9만 |
|---|
| 2026.03.02 | ₩150,045 | ₩151,499 | ₩146,192 | ₩147,498 | -1.70% | 113만 |
|---|
| 2026.02.27 | ₩151,112 | ₩152,925 | ₩149,832 | ₩152,165 | +0.70% | 100만 |
|---|
| 2026.02.26 | ₩153,339 | ₩153,339 | ₩150,112 | ₩151,965 | -0.90% | 71.7만 |
|---|
| 2026.02.25 | ₩155,165 | ₩155,165 | ₩151,752 | ₩152,299 | -1.85% | 60.4만 |
|---|
| 2026.02.24 | ₩155,445 | ₩157,899 | ₩155,085 | ₩155,139 | -0.20% | 72만 |
|---|
| 2026.02.23 | ₩153,019 | ₩155,312 | ₩151,712 | ₩154,685 | +1.09% | 68만 |
|---|
| 2026.02.20 | ₩152,645 | ₩155,365 | ₩151,619 | ₩154,099 | +0.95% | 87.7만 |
|---|
| 2026.02.19 | ₩155,192 | ₩156,272 | ₩152,099 | ₩152,619 | -1.66% | 85만 |
|---|
| 2026.02.18 | ₩157,019 | ₩158,472 | ₩155,592 | ₩155,939 | -0.69% | 65만 |
|---|
| 2026.02.17 | ₩157,886 | ₩158,499 | ₩155,872 | ₩156,805 | -0.68% | 61.2만 |
|---|
| 2026.02.13 | ₩159,339 | ₩160,259 | ₩157,166 | ₩157,619 | -1.08% | 82.9만 |
|---|
| 2026.02.12 | ₩159,966 | ₩162,379 | ₩159,339 | ₩160,232 | +0.17% | 103.6만 |
|---|
| 2026.02.11 | ₩158,659 | ₩159,966 | ₩156,845 | ₩159,019 | +0.23% | 99.5만 |
|---|
| 2026.02.10 | ₩158,339 | ₩160,539 | ₩157,686 | ₩158,872 | +0.34% | 109만 |
|---|
| 2026.02.09 | ₩155,979 | ₩157,192 | ₩154,872 | ₩157,072 | +0.70% | 106.2만 |
|---|
| 2026.02.06 | ₩155,072 | ₩156,672 | ₩154,285 | ₩155,925 | +0.55% | 119.3만 |
|---|
| 2026.02.05 | ₩155,019 | ₩155,952 | ₩152,459 | ₩153,459 | -1.01% | 124.3만 |
|---|
| 2026.02.04 | ₩149,299 | ₩156,059 | ₩148,952 | ₩154,765 | +3.66% | 167.6만 |
|---|
| 2026.02.03 | ₩142,432 | ₩150,499 | ₩142,432 | ₩148,005 | +3.91% | 192.4만 |
|---|
| 2026.02.02 | ₩143,245 | ₩145,778 | ₩142,938 | ₩143,352 | +0.07% | 73.2만 |
|---|
| 2026.01.30 | ₩142,565 | ₩143,592 | ₩140,912 | ₩142,618 | +0.04% | 129.5만 |
|---|
| 2026.01.29 | ₩142,685 | ₩143,792 | ₩140,258 | ₩143,685 | +0.70% | 119.4만 |
|---|
| 2026.01.28 | ₩143,138 | ₩144,032 | ₩142,178 | ₩142,472 | -0.47% | 84.4만 |
|---|
| 2026.01.27 | ₩143,285 | ₩144,005 | ₩142,205 | ₩143,058 | -0.16% | 64.8만 |
|---|
| 2026.01.26 | ₩146,525 | ₩147,365 | ₩143,352 | ₩143,632 | -1.97% | 88.2만 |
|---|
| 2026.01.23 | ₩149,352 | ₩149,352 | ₩144,965 | ₩145,978 | -2.26% | 94.4만 |
|---|
| 2026.01.22 | ₩150,619 | ₩151,752 | ₩147,138 | ₩148,592 | -1.35% | 106.1만 |
|---|
| 2026.01.21 | ₩145,352 | ₩149,872 | ₩144,912 | ₩149,739 | +3.02% | 115.1만 |
|---|
| 2026.01.20 | ₩145,765 | ₩146,405 | ₩143,592 | ₩143,845 | -1.32% | 74.9만 |
|---|
| 2026.01.16 | ₩148,059 | ₩149,125 | ₩146,885 | ₩147,885 | -0.12% | 79.1만 |
|---|
| 2026.01.15 | ₩149,205 | ₩150,952 | ₩148,605 | ₩149,832 | +0.42% | 112.8만 |
|---|
| 2026.01.14 | ₩148,792 | ₩150,205 | ₩147,098 | ₩148,232 | -0.38% | 106.4만 |
|---|
| 2026.01.13 | ₩148,405 | ₩149,485 | ₩147,365 | ₩148,912 | +0.34% | 128.3만 |
|---|
| 2026.01.12 | ₩147,578 | ₩151,339 | ₩146,978 | ₩148,699 | +0.76% | 164.7만 |
|---|
| 2026.01.09 | ₩142,405 | ₩149,245 | ₩142,405 | ₩148,032 | +3.95% | 235.8만 |
|---|
| 2026.01.08 | ₩133,645 | ₩145,298 | ₩131,831 | ₩142,152 | +6.37% | 342만 |
|---|
| 2026.01.07 | ₩143,592 | ₩143,965 | ₩138,765 | ₩139,765 | -2.67% | 127.4만 |
|---|
| 2026.01.06 | ₩140,672 | ₩144,032 | ₩140,445 | ₩142,952 | +1.62% | 143.2만 |
|---|
| 2026.01.05 | ₩137,285 | ₩142,258 | ₩137,285 | ₩140,952 | +2.67% | 139만 |
|---|
| 2026.01.02 | ₩138,898 | ₩140,005 | ₩137,351 | ₩138,352 | -0.39% | 127.2만 |
|---|
| 2025.12.31 | ₩139,685 | ₩140,178 | ₩138,365 | ₩138,672 | -0.73% | 79.7만 |
|---|
| 2025.12.30 | ₩140,072 | ₩140,845 | ₩139,445 | ₩140,085 | +0.01% | 47.5만 |
|---|
| 2025.12.29 | ₩141,565 | ₩141,952 | ₩140,685 | ₩140,792 | -0.55% | 75.2만 |
|---|
| 2025.12.26 | ₩141,138 | ₩142,205 | ₩140,658 | ₩141,565 | +0.30% | 41.1만 |
|---|
| 2025.12.24 | ₩140,765 | ₩141,618 | ₩140,245 | ₩141,058 | +0.21% | 27.5만 |
|---|
| 2025.12.23 | ₩141,018 | ₩141,085 | ₩139,845 | ₩140,538 | -0.34% | 68.1만 |
|---|
| 2025.12.22 | ₩140,432 | ₩141,805 | ₩139,965 | ₩140,365 | -0.05% | 90.9만 |
|---|
| 2025.12.19 | ₩142,072 | ₩142,472 | ₩139,645 | ₩140,178 | -1.33% | 440.7만 |
|---|
| 2025.12.18 | ₩143,698 | ₩144,218 | ₩141,912 | ₩142,738 | -0.67% | 132.2만 |
|---|
| 2025.12.17 | ₩141,538 | ₩144,445 | ₩141,538 | ₩144,165 | +1.86% | 141.1만 |
|---|
| 2025.12.16 | ₩142,512 | ₩143,645 | ₩141,338 | ₩142,552 | +0.03% | 84.8만 |
|---|
| 2025.12.15 | ₩143,258 | ₩143,405 | ₩140,858 | ₩142,245 | -0.71% | 84만 |
|---|
| 2025.12.12 | ₩143,805 | ₩144,445 | ₩142,112 | ₩142,965 | -0.58% | 75.6만 |
|---|
| 2025.12.11 | ₩140,258 | ₩143,778 | ₩139,845 | ₩142,872 | +1.86% | 100.4만 |
|---|
| 2025.12.10 | ₩136,858 | ₩140,112 | ₩136,631 | ₩139,338 | +1.81% | 106.6만 |
|---|
| 2025.12.09 | ₩139,112 | ₩139,392 | ₩136,631 | ₩136,645 | -1.77% | 105.6만 |
|---|
| 2025.12.08 | ₩138,912 | ₩139,738 | ₩136,698 | ₩136,845 | -1.49% | 106.8만 |
|---|
| 2025.12.05 | ₩140,165 | ₩141,418 | ₩139,525 | ₩140,405 | +0.17% | 89.7만 |
|---|
| 2025.12.04 | ₩140,685 | ₩142,032 | ₩139,752 | ₩140,005 | -0.48% | 67.3만 |
|---|
| 2025.12.03 | ₩141,192 | ₩142,485 | ₩140,298 | ₩141,232 | +0.03% | 108.4만 |
|---|
| 2025.12.02 | ₩143,058 | ₩143,138 | ₩139,285 | ₩140,485 | -1.80% | 83.7만 |
|---|
| 2025.12.01 | ₩141,818 | ₩144,232 | ₩141,552 | ₩142,538 | +0.51% | 89.2만 |
|---|
| 2025.11.28 | ₩142,578 | ₩143,672 | ₩142,538 | ₩143,005 | +0.30% | 20.7만 |
|---|
| 2025.11.26 | ₩142,725 | ₩144,098 | ₩142,205 | ₩142,605 | -0.08% | 62.2만 |
|---|
| 2025.11.25 | ₩140,245 | ₩143,672 | ₩139,378 | ₩142,952 | +1.93% | 67.6만 |
|---|
| 2025.11.24 | ₩139,752 | ₩139,992 | ₩138,085 | ₩138,952 | -0.57% | 102.6만 |
|---|
| 2025.11.21 | ₩137,818 | ₩141,738 | ₩136,885 | ₩140,192 | +1.72% | 157.1만 |
|---|
| 2025.11.20 | ₩137,178 | ₩140,152 | ₩135,885 | ₩136,725 | -0.33% | 111.8만 |
|---|
| 2025.11.19 | ₩137,098 | ₩137,778 | ₩135,671 | ₩136,618 | -0.35% | 105.6만 |
|---|
| 2025.11.18 | ₩137,458 | ₩138,352 | ₩136,191 | ₩136,791 | -0.49% | 85.8만 |
|---|
| 2025.11.17 | ₩142,152 | ₩142,152 | ₩138,472 | ₩138,632 | -2.48% | 62.9만 |
|---|
| 2025.11.14 | ₩143,752 | ₩144,258 | ₩141,872 | ₩142,325 | -0.99% | 68.8만 |
|---|
| 2025.11.13 | ₩143,218 | ₩144,778 | ₩142,525 | ₩144,192 | +0.68% | 82.4만 |
|---|
| 2025.11.12 | ₩143,392 | ₩144,938 | ₩143,112 | ₩143,298 | -0.07% | 64.9만 |
|---|
| 2025.11.11 | ₩144,712 | ₩145,072 | ₩143,032 | ₩143,285 | -0.99% | 65.4만 |
|---|
| 2025.11.10 | ₩143,272 | ₩144,818 | ₩141,685 | ₩144,072 | +0.56% | 65.3만 |
|---|
| 2025.11.07 | ₩141,552 | ₩143,405 | ₩141,325 | ₩143,272 | +1.22% | 76.5만 |
|---|
| 2025.11.06 | ₩145,098 | ₩145,098 | ₩140,858 | ₩141,178 | -2.70% | 80.6만 |
|---|
| 2025.11.05 | ₩143,992 | ₩144,992 | ₩142,298 | ₩143,432 | -0.39% | 75.4만 |
|---|
| 2025.11.04 | ₩143,912 | ₩144,658 | ₩142,378 | ₩144,138 | +0.16% | 65.4만 |
|---|
| 2025.11.03 | ₩144,325 | ₩144,872 | ₩142,272 | ₩144,405 | +0.06% | 101.5만 |
|---|
| 2025.10.31 | ₩143,565 | ₩146,232 | ₩143,405 | ₩145,712 | +1.50% | 140.5만 |
|---|
| 2025.10.30 | ₩144,272 | ₩146,952 | ₩143,512 | ₩144,952 | +0.47% | 63만 |
|---|
| 2025.10.29 | ₩147,939 | ₩148,259 | ₩144,338 | ₩144,498 | -2.33% | 87.3만 |
|---|
| 2025.10.28 | ₩149,312 | ₩151,245 | ₩148,032 | ₩148,792 | -0.35% | 86.6만 |
|---|
| 2025.10.27 | ₩149,325 | ₩149,619 | ₩148,472 | ₩148,805 | -0.35% | 65.1만 |
|---|
| 2025.10.24 | ₩150,965 | ₩151,499 | ₩148,445 | ₩148,672 | -1.52% | 64.2만 |
|---|
| 2025.10.23 | ₩149,472 | ₩150,499 | ₩147,992 | ₩149,765 | +0.20% | 55.9만 |
|---|
| 2025.10.22 | ₩151,352 | ₩152,032 | ₩148,845 | ₩149,032 | -1.53% | 82만 |
|---|
| 2025.10.21 | ₩149,005 | ₩151,859 | ₩149,005 | ₩150,979 | +1.32% | 74.8만 |
|---|
| 2025.10.20 | ₩149,019 | ₩149,592 | ₩148,299 | ₩149,379 | +0.24% | 54만 |
|---|
| 2025.10.17 | ₩150,672 | ₩151,125 | ₩147,512 | ₩149,592 | -0.72% | 143.2만 |
|---|
| 2025.10.16 | ₩151,419 | ₩151,912 | ₩149,205 | ₩150,325 | -0.72% | 118.6만 |
|---|
| 2025.10.15 | ₩152,179 | ₩153,685 | ₩150,605 | ₩151,445 | -0.48% | 57만 |
|---|
| 2025.10.14 | ₩150,192 | ₩153,352 | ₩149,552 | ₩152,085 | +1.26% | 115.2만 |
|---|
| 2025.10.13 | ₩149,032 | ₩150,219 | ₩148,219 | ₩148,765 | -0.18% | 64.7만 |
|---|
| 2025.10.10 | ₩148,659 | ₩150,619 | ₩147,752 | ₩148,312 | -0.23% | 110.4만 |
|---|