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 | ₩131,987 | ₩132,334 | ₩129,787 | ₩130,360 | -1.23% | 144.4만 |
| 2026.10.08 | ₩129,586 | ₩132,788 | ₩128,186 | ₩132,628 | +2.35% | 197.9만 |
| 2026.10.07 | ₩130,854 | ₩131,761 | ₩128,719 | ₩131,160 | +0.23% | 187.5만 |
| 2026.10.06 | ₩128,386 | ₩132,294 | ₩127,052 | ₩131,134 | +2.14% | 260.5만 |
| 2026.10.05 | ₩132,241 | ₩132,574 | ₩126,772 | ₩127,119 | -3.87% | 317.7만 |
| 2026.10.02 | ₩134,629 | ₩134,709 | ₩131,641 | ₩132,308 | -1.72% | 101.8만 |
| 2026.10.01 | ₩130,920 | ₩132,574 | ₩128,586 | ₩132,348 | +1.09% | 98.7만 |
| 2026.09.30 | ₩133,535 | ₩133,535 | ₩131,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,614 |
| -1.44% |
| 68.8만 |
| 2026.09.29 | ₩133,975 | ₩134,548 | ₩132,254 | ₩133,348 | -0.47% | 70.8만 |
|---|
| 2026.09.28 | ₩131,987 | ₩134,242 | ₩130,840 | ₩133,655 | +1.26% | 74.4만 |
|---|
| 2026.09.25 | ₩131,881 | ₩134,522 | ₩130,720 | ₩133,975 | +1.59% | 80.6만 |
|---|
| 2026.09.24 | ₩132,868 | ₩133,761 | ₩130,000 | ₩131,667 | -0.90% | 81.4만 |
|---|
| 2026.09.23 | ₩133,561 | ₩136,229 | ₩132,361 | ₩133,468 | -0.07% | 91.3만 |
|---|
| 2026.09.22 | ₩134,548 | ₩135,189 | ₩133,015 | ₩134,762 | +0.16% | 83.9만 |
|---|
| 2026.09.21 | ₩132,494 | ₩134,135 | ₩130,960 | ₩132,067 | -0.32% | 70.3만 |
|---|
| 2026.09.18 | ₩131,240 | ₩132,161 | ₩130,560 | ₩131,214 | -0.02% | 132.3만 |
|---|
| 2026.09.17 | ₩135,162 | ₩135,696 | ₩132,147 | ₩132,294 | -2.12% | 75.1만 |
|---|
| 2026.09.16 | ₩134,989 | ₩135,629 | ₩131,694 | ₩133,095 | -1.40% | 75.4만 |
|---|
| 2026.09.15 | ₩134,842 | ₩135,135 | ₩132,548 | ₩134,188 | -0.48% | 90.8만 |
|---|
| 2026.09.14 | ₩132,361 | ₩134,522 | ₩132,001 | ₩134,468 | +1.59% | 103.7만 |
|---|
| 2026.09.11 | ₩134,695 | ₩134,695 | ₩133,015 | ₩133,668 | -0.76% | 92.2만 |
|---|
| 2026.09.10 | ₩131,054 | ₩132,774 | ₩130,720 | ₩132,468 | +1.08% | 155.1만 |
|---|
| 2026.09.09 | ₩135,509 | ₩136,216 | ₩132,854 | ₩133,001 | -1.85% | 115.9만 |
|---|
| 2026.09.08 | ₩138,924 | ₩139,577 | ₩136,349 | ₩136,416 | -1.81% | 104.9만 |
|---|
| 2026.09.04 | ₩136,723 | ₩141,778 | ₩136,723 | ₩140,751 | +2.95% | 119.6만 |
|---|
| 2026.09.03 | ₩139,070 | ₩139,070 | ₩134,815 | ₩137,963 | -0.80% | 123만 |
|---|
| 2026.09.02 | ₩137,830 | ₩139,884 | ₩136,082 | ₩137,696 | -0.10% | 116.7만 |
|---|
| 2026.09.01 | ₩137,710 | ₩138,670 | ₩135,562 | ₩135,856 | -1.35% | 165.1만 |
|---|
| 2026.08.31 | ₩141,338 | ₩141,405 | ₩138,070 | ₩138,857 | -1.76% | 1138.2만 |
|---|
| 2026.08.28 | ₩142,352 | ₩143,312 | ₩139,871 | ₩142,258 | -0.07% | 111.9만 |
|---|
| 2026.08.27 | ₩141,725 | ₩141,725 | ₩139,884 | ₩140,991 | -0.52% | 83.4만 |
|---|
| 2026.08.26 | ₩142,752 | ₩145,246 | ₩141,685 | ₩142,792 | +0.03% | 87만 |
|---|
| 2026.08.25 | ₩143,459 | ₩143,672 | ₩141,458 | ₩142,445 | -0.71% | 96.7만 |
|---|
| 2026.08.24 | ₩145,380 | ₩146,127 | ₩140,778 | ₩141,871 | -2.41% | 146.8만 |
|---|
| 2026.08.21 | ₩147,220 | ₩149,408 | ₩143,272 | ₩144,899 | -1.58% | 184.4만 |
|---|
| 2026.08.20 | ₩148,101 | ₩148,101 | ₩144,793 | ₩147,140 | -0.65% | 106.4만 |
|---|
| 2026.08.19 | ₩149,368 | ₩151,769 | ₩148,367 | ₩148,941 | -0.29% | 97.4만 |
|---|
| 2026.08.18 | ₩149,568 | ₩149,701 | ₩146,820 | ₩147,460 | -1.41% | 77.2만 |
|---|
| 2026.08.17 | ₩150,075 | ₩150,715 | ₩148,834 | ₩149,701 | -0.25% | 59.6만 |
|---|
| 2026.08.14 | ₩150,528 | ₩152,102 | ₩148,608 | ₩151,822 | +0.86% | 80만 |
|---|
| 2026.08.13 | ₩154,823 | ₩155,811 | ₩150,368 | ₩151,169 | -2.36% | 125.3만 |
|---|
| 2026.08.12 | ₩154,637 | ₩156,718 | ₩152,369 | ₩153,490 | -0.74% | 73.6만 |
|---|
| 2026.08.11 | ₩154,330 | ₩157,304 | ₩154,330 | ₩155,610 | +0.83% | 60.4만 |
|---|
| 2026.08.10 | ₩156,131 | ₩157,091 | ₩152,676 | ₩154,637 | -0.96% | 94.8만 |
|---|
| 2026.08.07 | ₩153,249 | ₩157,064 | ₩152,076 | ₩156,544 | +2.15% | 81.2만 |
|---|
| 2026.08.06 | ₩156,051 | ₩156,984 | ₩153,516 | ₩154,263 | -1.15% | 112.4만 |
|---|
| 2026.08.05 | ₩153,783 | ₩155,730 | ₩153,063 | ₩155,690 | +1.24% | 80.3만 |
|---|
| 2026.08.04 | ₩150,262 | ₩153,743 | ₩148,861 | ₩153,516 | +2.17% | 105.9만 |
|---|
| 2026.08.03 | ₩147,394 | ₩148,754 | ₩143,726 | ₩148,714 | +0.90% | 86.9만 |
|---|
| 2026.07.31 | ₩142,645 | ₩143,312 | ₩141,298 | ₩142,819 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩144,833 | ₩147,154 | ₩142,152 | ₩143,832 | -0.69% | 85.8만 |
|---|
| 2026.07.29 | ₩147,180 | ₩147,180 | ₩143,432 | ₩144,553 | -1.79% | 122.8만 |
|---|
| 2026.07.28 | ₩142,472 | ₩152,462 | ₩142,472 | ₩149,088 | +4.64% | 142.7만 |
|---|
| 2026.07.27 | ₩143,766 | ₩146,500 | ₩142,739 | ₩143,752 | -0.01% | 110.8만 |
|---|
| 2026.07.24 | ₩139,257 | ₩144,326 | ₩139,190 | ₩142,725 | +2.49% | 110.3만 |
|---|
| 2026.07.23 | ₩142,698 | ₩142,698 | ₩136,496 | ₩139,751 | -2.07% | 167.4만 |
|---|
| 2026.07.22 | ₩142,725 | ₩146,727 | ₩140,031 | ₩143,299 | +0.40% | 185.9만 |
|---|
| 2026.07.21 | ₩134,762 | ₩136,376 | ₩132,921 | ₩135,429 | +0.49% | 139.7만 |
|---|
| 2026.07.20 | ₩141,525 | ₩141,525 | ₩135,415 | ₩135,562 | -4.21% | 85.1만 |
|---|
| 2026.07.17 | ₩142,698 | ₩144,393 | ₩139,857 | ₩140,164 | -1.78% | 84.8만 |
|---|
| 2026.07.16 | ₩137,043 | ₩142,058 | ₩137,043 | ₩141,805 | +3.47% | 115.2만 |
|---|
| 2026.07.15 | ₩135,522 | ₩139,164 | ₩135,522 | ₩137,443 | +1.42% | 73.7만 |
|---|
| 2026.07.14 | ₩137,430 | ₩137,763 | ₩135,856 | ₩136,629 | -0.58% | 101만 |
|---|
| 2026.07.13 | ₩140,071 | ₩141,285 | ₩136,122 | ₩136,736 | -2.38% | 77.9만 |
|---|
| 2026.07.10 | ₩139,110 | ₩141,751 | ₩138,603 | ₩140,191 | +0.78% | 95.7만 |
|---|
| 2026.07.09 | ₩138,603 | ₩139,777 | ₩137,096 | ₩137,870 | -0.53% | 103만 |
|---|
| 2026.07.08 | ₩141,471 | ₩141,738 | ₩137,270 | ₩138,043 | -2.42% | 100.1만 |
|---|
| 2026.07.07 | ₩147,807 | ₩147,954 | ₩144,166 | ₩144,433 | -2.28% | 95.4만 |
|---|
| 2026.07.06 | ₩148,661 | ₩148,688 | ₩144,619 | ₩147,167 | -1.00% | 86.2만 |
|---|
| 2026.07.02 | ₩148,314 | ₩149,955 | ₩147,727 | ₩148,888 | +0.39% | 67.3만 |
|---|
| 2026.07.01 | ₩147,941 | ₩149,848 | ₩147,087 | ₩147,634 | -0.21% | 81.9만 |
|---|
| 2026.06.30 | ₩148,394 | ₩150,008 | ₩146,954 | ₩148,261 | -0.09% | 79.2만 |
|---|
| 2026.06.29 | ₩148,728 | ₩148,728 | ₩146,393 | ₩147,567 | -0.78% | 65.9만 |
|---|
| 2026.06.26 | ₩148,354 | ₩150,728 | ₩148,234 | ₩150,008 | +1.11% | 105.6만 |
|---|
| 2026.06.25 | ₩146,914 | ₩150,955 | ₩146,540 | ₩148,994 | +1.42% | 72.4만 |
|---|
| 2026.06.24 | ₩143,299 | ₩147,821 | ₩143,032 | ₩146,327 | +2.11% | 88.2만 |
|---|
| 2026.06.23 | ₩142,779 | ₩144,739 | ₩140,884 | ₩141,445 | -0.93% | 60.1만 |
|---|
| 2026.06.22 | ₩142,819 | ₩145,179 | ₩142,112 | ₩143,472 | +0.46% | 68.7만 |
|---|
| 2026.06.18 | ₩143,219 | ₩145,886 | ₩142,979 | ₩144,059 | +0.59% | 113만 |
|---|
| 2026.06.17 | ₩145,593 | ₩147,767 | ₩142,338 | ₩142,752 | -1.95% | 91.6만 |
|---|
| 2026.06.16 | ₩146,247 | ₩147,767 | ₩145,540 | ₩146,047 | -0.14% | 50.7만 |
|---|
| 2026.06.15 | ₩146,433 | ₩148,514 | ₩145,113 | ₩145,193 | -0.85% | 67.8만 |
|---|
| 2026.06.12 | ₩143,472 | ₩146,287 | ₩142,538 | ₩142,792 | -0.47% | 78.2만 |
|---|
| 2026.06.11 | ₩139,551 | ₩144,152 | ₩139,217 | ₩143,432 | +2.78% | 74.7만 |
|---|
| 2026.06.10 | ₩143,525 | ₩144,166 | ₩138,897 | ₩139,097 | -3.09% | 62.7만 |
|---|
| 2026.06.09 | ₩141,498 | ₩144,219 | ₩141,498 | ₩143,272 | +1.25% | 75.2만 |
|---|
| 2026.06.08 | ₩141,605 | ₩141,605 | ₩138,737 | ₩139,537 | -1.46% | 61.4만 |
|---|
| 2026.06.05 | ₩138,910 | ₩140,831 | ₩138,844 | ₩140,004 | +0.79% | 62.7만 |
|---|
| 2026.06.04 | ₩140,764 | ₩141,431 | ₩138,550 | ₩138,950 | -1.29% | 52.9만 |
|---|
| 2026.06.03 | ₩138,964 | ₩141,871 | ₩138,150 | ₩138,470 | -0.36% | 86.4만 |
|---|
| 2026.06.02 | ₩138,977 | ₩141,138 | ₩137,977 | ₩140,217 | +0.89% | 67.9만 |
|---|
| 2026.06.01 | ₩139,737 | ₩139,897 | ₩136,229 | ₩139,551 | -0.13% | 65.8만 |
|---|
| 2026.05.29 | ₩143,059 | ₩144,046 | ₩140,724 | ₩141,351 | -1.19% | 138만 |
|---|
| 2026.05.28 | ₩138,937 | ₩143,085 | ₩137,803 | ₩142,605 | +2.64% | 111.5만 |
|---|
| 2026.05.27 | ₩140,084 | ₩143,085 | ₩140,084 | ₩140,444 | +0.26% | 123.5만 |
|---|
| 2026.05.26 | ₩135,816 | ₩137,977 | ₩135,709 | ₩137,256 | +1.06% | 84.2만 |
|---|
| 2026.05.22 | ₩132,988 | ₩134,735 | ₩132,654 | ₩134,588 | +1.20% | 79.8만 |
|---|
| 2026.05.21 | ₩129,306 | ₩134,042 | ₩127,626 | ₩132,334 | +2.34% | 90.6만 |
|---|
| 2026.05.20 | ₩126,745 | ₩132,201 | ₩125,705 | ₩131,401 | +3.67% | 116.6만 |
|---|
| 2026.05.19 | ₩127,666 | ₩128,173 | ₩125,732 | ₩126,719 | -0.74% | 74만 |
|---|
| 2026.05.18 | ₩127,532 | ₩131,507 | ₩127,532 | ₩129,520 | +1.56% | 102.5만 |
|---|
| 2026.05.15 | ₩132,027 | ₩132,027 | ₩127,039 | ₩127,039 | -3.78% | 64.9만 |
|---|
| 2026.05.14 | ₩130,747 | ₩131,987 | ₩130,133 | ₩131,240 | +0.38% | 79만 |
|---|
| 2026.05.13 | ₩131,547 | ₩132,268 | ₩129,173 | ₩129,586 | -1.49% | 74.2만 |
|---|
| 2026.05.12 | ₩133,161 | ₩134,015 | ₩131,467 | ₩132,361 | -0.60% | 77.2만 |
|---|
| 2026.05.11 | ₩134,282 | ₩134,308 | ₩132,321 | ₩132,774 | -1.12% | 59.4만 |
|---|
| 2026.05.08 | ₩136,723 | ₩137,376 | ₩133,588 | ₩134,468 | -1.65% | 62.8만 |
|---|
| 2026.05.07 | ₩136,443 | ₩139,030 | ₩134,909 | ₩135,242 | -0.88% | 69.1만 |
|---|
| 2026.05.06 | ₩136,829 | ₩138,643 | ₩135,736 | ₩136,603 | -0.17% | 82만 |
|---|
| 2026.05.05 | ₩131,801 | ₩133,801 | ₩130,574 | ₩132,601 | +0.61% | 52.1만 |
|---|
| 2026.05.04 | ₩133,935 | ₩134,842 | ₩130,880 | ₩131,014 | -2.18% | 65.6만 |
|---|
| 2026.05.01 | ₩137,123 | ₩137,390 | ₩134,655 | ₩135,175 | -1.42% | 57.8만 |
|---|
| 2026.04.30 | ₩135,242 | ₩136,989 | ₩134,548 | ₩135,909 | +0.49% | 88.4만 |
|---|
| 2026.04.29 | ₩137,096 | ₩137,670 | ₩133,388 | ₩134,308 | -2.03% | 82.5만 |
|---|
| 2026.04.28 | ₩141,245 | ₩141,831 | ₩137,376 | ₩138,323 | -2.07% | 81.9만 |
|---|
| 2026.04.27 | ₩141,311 | ₩141,885 | ₩137,683 | ₩140,044 | -0.90% | 168.9만 |
|---|
| 2026.04.24 | ₩140,351 | ₩140,938 | ₩138,297 | ₩140,031 | -0.23% | 98.4만 |
|---|
| 2026.04.23 | ₩142,605 | ₩143,819 | ₩139,337 | ₩140,991 | -1.13% | 127.6만 |
|---|
| 2026.04.22 | ₩144,446 | ₩145,073 | ₩141,044 | ₩142,085 | -1.63% | 75.7만 |
|---|
| 2026.04.21 | ₩146,567 | ₩146,727 | ₩142,925 | ₩143,112 | -2.36% | 81.1만 |
|---|
| 2026.04.20 | ₩145,620 | ₩146,553 | ₩144,352 | ₩146,353 | +0.50% | 63.1만 |
|---|
| 2026.04.17 | ₩143,432 | ₩148,167 | ₩143,205 | ₩146,473 | +2.12% | 96.4만 |
|---|
| 2026.04.16 | ₩141,325 | ₩142,605 | ₩140,111 | ₩140,924 | -0.28% | 97.9만 |
|---|
| 2026.04.15 | ₩146,727 | ₩147,194 | ₩140,604 | ₩140,978 | -3.92% | 115.6만 |
|---|
| 2026.04.14 | ₩146,033 | ₩146,033 | ₩143,966 | ₩144,953 | -0.74% | 78.2만 |
|---|
| 2026.04.13 | ₩144,606 | ₩146,007 | ₩142,592 | ₩145,980 | +0.95% | 119.8만 |
|---|
| 2026.04.10 | ₩148,874 | ₩148,874 | ₩145,353 | ₩145,660 | -2.16% | 96.1만 |
|---|
| 2026.04.09 | ₩142,032 | ₩150,955 | ₩141,431 | ₩148,021 | +4.22% | 175.3만 |
|---|
| 2026.04.08 | ₩147,527 | ₩148,461 | ₩141,298 | ₩145,019 | -1.70% | 216.9만 |
|---|
| 2026.04.07 | ₩129,613 | ₩129,640 | ₩126,705 | ₩129,000 | -0.47% | 171.5만 |
|---|
| 2026.04.06 | ₩129,586 | ₩130,680 | ₩128,706 | ₩129,733 | +0.11% | 85.7만 |
|---|
| 2026.04.02 | ₩131,227 | ₩134,642 | ₩129,226 | ₩130,680 | -0.42% | 92만 |
|---|
| 2026.04.01 | ₩133,441 | ₩137,230 | ₩133,161 | ₩134,228 | +0.59% | 119.6만 |
|---|
| 2026.03.31 | ₩132,614 | ₩133,588 | ₩130,147 | ₩132,588 | -0.02% | 103.4만 |
|---|
| 2026.03.30 | ₩132,041 | ₩132,388 | ₩130,467 | ₩130,800 | -0.94% | 81.9만 |
|---|
| 2026.03.27 | ₩132,241 | ₩132,241 | ₩129,613 | ₩130,120 | -1.60% | 84만 |
|---|
| 2026.03.26 | ₩130,267 | ₩132,214 | ₩129,800 | ₩131,214 | +0.73% | 94만 |
|---|
| 2026.03.25 | ₩130,880 | ₩131,907 | ₩127,892 | ₩131,841 | +0.73% | 105.5만 |
|---|
| 2026.03.24 | ₩126,665 | ₩129,893 | ₩126,078 | ₩128,439 | +1.40% | 88.3만 |
|---|
| 2026.03.23 | ₩127,639 | ₩130,493 | ₩126,959 | ₩128,546 | +0.71% | 117.8만 |
|---|
| 2026.03.20 | ₩129,226 | ₩129,226 | ₩123,944 | ₩124,358 | -3.77% | 176.9만 |
|---|
| 2026.03.19 | ₩129,987 | ₩129,987 | ₩126,118 | ₩128,813 | -0.90% | 115.3만 |
|---|
| 2026.03.18 | ₩133,895 | ₩135,015 | ₩131,681 | ₩131,867 | -1.51% | 85.2만 |
|---|
| 2026.03.17 | ₩135,496 | ₩135,869 | ₩134,575 | ₩135,015 | -0.35% | 78.8만 |
|---|
| 2026.03.16 | ₩134,829 | ₩135,682 | ₩133,215 | ₩134,282 | -0.41% | 69.8만 |
|---|
| 2026.03.13 | ₩135,095 | ₩135,469 | ₩132,614 | ₩133,068 | -1.50% | 80.3만 |
|---|
| 2026.03.12 | ₩134,228 | ₩135,215 | ₩132,854 | ₩132,934 | -0.96% | 85만 |
|---|
| 2026.03.11 | ₩137,603 | ₩138,523 | ₩134,322 | ₩135,429 | -1.58% | 85.8만 |
|---|
| 2026.03.10 | ₩136,896 | ₩139,724 | ₩135,869 | ₩136,122 | -0.57% | 107.4만 |
|---|
| 2026.03.09 | ₩134,162 | ₩137,056 | ₩131,734 | ₩136,909 | +2.05% | 124.5만 |
|---|
| 2026.03.06 | ₩137,776 | ₩138,470 | ₩134,335 | ₩136,243 | -1.11% | 114.9만 |
|---|
| 2026.03.05 | ₩143,872 | ₩144,953 | ₩138,750 | ₩139,937 | -2.74% | 119.1만 |
|---|
| 2026.03.04 | ₩147,554 | ₩147,554 | ₩144,459 | ₩145,220 | -1.58% | 78.8만 |
|---|
| 2026.03.03 | ₩143,886 | ₩146,460 | ₩140,724 | ₩145,286 | +0.97% | 79.9만 |
|---|
| 2026.03.02 | ₩150,102 | ₩151,555 | ₩146,247 | ₩147,554 | -1.70% | 113만 |
|---|
| 2026.02.27 | ₩151,169 | ₩152,983 | ₩149,888 | ₩152,222 | +0.70% | 100만 |
|---|
| 2026.02.26 | ₩153,396 | ₩153,396 | ₩150,168 | ₩152,022 | -0.90% | 71.7만 |
|---|
| 2026.02.25 | ₩155,224 | ₩155,224 | ₩151,809 | ₩152,356 | -1.85% | 60.4만 |
|---|
| 2026.02.24 | ₩155,504 | ₩157,958 | ₩155,144 | ₩155,197 | -0.20% | 72만 |
|---|
| 2026.02.23 | ₩153,076 | ₩155,370 | ₩151,769 | ₩154,743 | +1.09% | 68만 |
|---|
| 2026.02.20 | ₩152,703 | ₩155,424 | ₩151,675 | ₩154,157 | +0.95% | 87.7만 |
|---|
| 2026.02.19 | ₩155,250 | ₩156,331 | ₩152,156 | ₩152,676 | -1.66% | 85만 |
|---|
| 2026.02.18 | ₩157,078 | ₩158,532 | ₩155,650 | ₩155,997 | -0.69% | 65만 |
|---|
| 2026.02.17 | ₩157,945 | ₩158,558 | ₩155,931 | ₩156,864 | -0.68% | 61.2만 |
|---|
| 2026.02.13 | ₩159,399 | ₩160,319 | ₩157,224 | ₩157,678 | -1.08% | 82.9만 |
|---|
| 2026.02.12 | ₩160,026 | ₩162,440 | ₩159,399 | ₩160,292 | +0.17% | 103.6만 |
|---|
| 2026.02.11 | ₩158,718 | ₩160,026 | ₩156,904 | ₩159,079 | +0.23% | 99.5만 |
|---|
| 2026.02.10 | ₩158,398 | ₩160,599 | ₩157,745 | ₩158,932 | +0.34% | 109만 |
|---|
| 2026.02.09 | ₩156,037 | ₩157,251 | ₩154,930 | ₩157,131 | +0.70% | 106.2만 |
|---|
| 2026.02.06 | ₩155,130 | ₩156,731 | ₩154,343 | ₩155,984 | +0.55% | 119.3만 |
|---|
| 2026.02.05 | ₩155,077 | ₩156,011 | ₩152,516 | ₩153,516 | -1.01% | 124.3만 |
|---|
| 2026.02.04 | ₩149,355 | ₩156,117 | ₩149,008 | ₩154,823 | +3.66% | 167.6만 |
|---|
| 2026.02.03 | ₩142,485 | ₩150,555 | ₩142,485 | ₩148,061 | +3.91% | 192.4만 |
|---|
| 2026.02.02 | ₩143,299 | ₩145,833 | ₩142,992 | ₩143,405 | +0.07% | 73.2만 |
|---|
| 2026.01.30 | ₩142,618 | ₩143,646 | ₩140,964 | ₩142,672 | +0.04% | 129.5만 |
|---|
| 2026.01.29 | ₩142,739 | ₩143,846 | ₩140,311 | ₩143,739 | +0.70% | 119.4만 |
|---|
| 2026.01.28 | ₩143,192 | ₩144,086 | ₩142,232 | ₩142,525 | -0.47% | 84.4만 |
|---|
| 2026.01.27 | ₩143,339 | ₩144,059 | ₩142,258 | ₩143,112 | -0.16% | 64.8만 |
|---|
| 2026.01.26 | ₩146,580 | ₩147,420 | ₩143,405 | ₩143,686 | -1.97% | 88.2만 |
|---|
| 2026.01.23 | ₩149,408 | ₩149,408 | ₩145,019 | ₩146,033 | -2.26% | 94.4만 |
|---|
| 2026.01.22 | ₩150,675 | ₩151,809 | ₩147,194 | ₩148,648 | -1.35% | 106.1만 |
|---|
| 2026.01.21 | ₩145,406 | ₩149,928 | ₩144,966 | ₩149,795 | +3.02% | 115.1만 |
|---|
| 2026.01.20 | ₩145,820 | ₩146,460 | ₩143,646 | ₩143,899 | -1.32% | 74.9만 |
|---|
| 2026.01.16 | ₩148,114 | ₩149,181 | ₩146,940 | ₩147,941 | -0.12% | 79.1만 |
|---|
| 2026.01.15 | ₩149,261 | ₩151,009 | ₩148,661 | ₩149,888 | +0.42% | 112.8만 |
|---|
| 2026.01.14 | ₩148,848 | ₩150,262 | ₩147,154 | ₩148,287 | -0.38% | 106.4만 |
|---|
| 2026.01.13 | ₩148,461 | ₩149,541 | ₩147,420 | ₩148,968 | +0.34% | 128.3만 |
|---|
| 2026.01.12 | ₩147,634 | ₩151,395 | ₩147,034 | ₩148,754 | +0.76% | 164.7만 |
|---|
| 2026.01.09 | ₩142,458 | ₩149,301 | ₩142,458 | ₩148,087 | +3.95% | 235.8만 |
|---|
| 2026.01.08 | ₩133,695 | ₩145,353 | ₩131,881 | ₩142,205 | +6.37% | 342만 |
|---|
| 2026.01.07 | ₩143,646 | ₩144,019 | ₩138,817 | ₩139,817 | -2.67% | 127.4만 |
|---|
| 2026.01.06 | ₩140,724 | ₩144,086 | ₩140,498 | ₩143,005 | +1.62% | 143.2만 |
|---|
| 2026.01.05 | ₩137,336 | ₩142,312 | ₩137,336 | ₩141,004 | +2.67% | 139만 |
|---|
| 2026.01.02 | ₩138,950 | ₩140,057 | ₩137,403 | ₩138,403 | -0.39% | 127.2만 |
|---|
| 2025.12.31 | ₩139,737 | ₩140,231 | ₩138,417 | ₩138,724 | -0.73% | 79.7만 |
|---|
| 2025.12.30 | ₩140,124 | ₩140,898 | ₩139,497 | ₩140,137 | +0.01% | 47.5만 |
|---|
| 2025.12.29 | ₩141,618 | ₩142,005 | ₩140,738 | ₩140,844 | -0.55% | 75.2만 |
|---|
| 2025.12.26 | ₩141,191 | ₩142,258 | ₩140,711 | ₩141,618 | +0.30% | 41.1만 |
|---|
| 2025.12.24 | ₩140,818 | ₩141,671 | ₩140,297 | ₩141,111 | +0.21% | 27.5만 |
|---|
| 2025.12.23 | ₩141,071 | ₩141,138 | ₩139,897 | ₩140,591 | -0.34% | 68.1만 |
|---|
| 2025.12.22 | ₩140,484 | ₩141,858 | ₩140,017 | ₩140,418 | -0.05% | 90.9만 |
|---|
| 2025.12.19 | ₩142,125 | ₩142,525 | ₩139,697 | ₩140,231 | -1.33% | 440.7만 |
|---|
| 2025.12.18 | ₩143,752 | ₩144,272 | ₩141,965 | ₩142,792 | -0.67% | 132.2만 |
|---|
| 2025.12.17 | ₩141,591 | ₩144,499 | ₩141,591 | ₩144,219 | +1.86% | 141.1만 |
|---|
| 2025.12.16 | ₩142,565 | ₩143,699 | ₩141,391 | ₩142,605 | +0.03% | 84.8만 |
|---|
| 2025.12.15 | ₩143,312 | ₩143,459 | ₩140,911 | ₩142,298 | -0.71% | 84만 |
|---|
| 2025.12.12 | ₩143,859 | ₩144,499 | ₩142,165 | ₩143,019 | -0.58% | 75.6만 |
|---|
| 2025.12.11 | ₩140,311 | ₩143,832 | ₩139,897 | ₩142,925 | +1.86% | 100.4만 |
|---|
| 2025.12.10 | ₩136,909 | ₩140,164 | ₩136,683 | ₩139,390 | +1.81% | 106.6만 |
|---|
| 2025.12.09 | ₩139,164 | ₩139,444 | ₩136,683 | ₩136,696 | -1.77% | 105.6만 |
|---|
| 2025.12.08 | ₩138,964 | ₩139,791 | ₩136,749 | ₩136,896 | -1.49% | 106.8만 |
|---|
| 2025.12.05 | ₩140,217 | ₩141,471 | ₩139,577 | ₩140,458 | +0.17% | 89.7만 |
|---|
| 2025.12.04 | ₩140,738 | ₩142,085 | ₩139,804 | ₩140,057 | -0.48% | 67.3만 |
|---|
| 2025.12.03 | ₩141,245 | ₩142,538 | ₩140,351 | ₩141,285 | +0.03% | 108.4만 |
|---|
| 2025.12.02 | ₩143,112 | ₩143,192 | ₩139,337 | ₩140,538 | -1.80% | 83.7만 |
|---|
| 2025.12.01 | ₩141,871 | ₩144,286 | ₩141,605 | ₩142,592 | +0.51% | 89.2만 |
|---|
| 2025.11.28 | ₩142,632 | ₩143,726 | ₩142,592 | ₩143,059 | +0.30% | 20.7만 |
|---|
| 2025.11.26 | ₩142,779 | ₩144,152 | ₩142,258 | ₩142,658 | -0.08% | 62.2만 |
|---|
| 2025.11.25 | ₩140,297 | ₩143,726 | ₩139,430 | ₩143,005 | +1.93% | 67.6만 |
|---|
| 2025.11.24 | ₩139,804 | ₩140,044 | ₩138,137 | ₩139,004 | -0.57% | 102.6만 |
|---|
| 2025.11.21 | ₩137,870 | ₩141,791 | ₩136,936 | ₩140,244 | +1.72% | 157.1만 |
|---|
| 2025.11.20 | ₩137,230 | ₩140,204 | ₩135,936 | ₩136,776 | -0.33% | 111.8만 |
|---|
| 2025.11.19 | ₩137,150 | ₩137,830 | ₩135,722 | ₩136,669 | -0.35% | 105.6만 |
|---|
| 2025.11.18 | ₩137,510 | ₩138,403 | ₩136,243 | ₩136,843 | -0.49% | 85.8만 |
|---|
| 2025.11.17 | ₩142,205 | ₩142,205 | ₩138,523 | ₩138,684 | -2.48% | 62.9만 |
|---|
| 2025.11.14 | ₩143,806 | ₩144,312 | ₩141,925 | ₩142,378 | -0.99% | 68.8만 |
|---|
| 2025.11.13 | ₩143,272 | ₩144,833 | ₩142,578 | ₩144,246 | +0.68% | 82.4만 |
|---|
| 2025.11.12 | ₩143,445 | ₩144,993 | ₩143,165 | ₩143,352 | -0.07% | 64.9만 |
|---|
| 2025.11.11 | ₩144,766 | ₩145,126 | ₩143,085 | ₩143,339 | -0.99% | 65.4만 |
|---|
| 2025.11.10 | ₩143,325 | ₩144,873 | ₩141,738 | ₩144,126 | +0.56% | 65.3만 |
|---|
| 2025.11.07 | ₩141,605 | ₩143,459 | ₩141,378 | ₩143,325 | +1.22% | 76.5만 |
|---|
| 2025.11.06 | ₩145,153 | ₩145,153 | ₩140,911 | ₩141,231 | -2.70% | 80.6만 |
|---|
| 2025.11.05 | ₩144,046 | ₩145,046 | ₩142,352 | ₩143,485 | -0.39% | 75.4만 |
|---|
| 2025.11.04 | ₩143,966 | ₩144,713 | ₩142,432 | ₩144,192 | +0.16% | 65.4만 |
|---|
| 2025.11.03 | ₩144,379 | ₩144,926 | ₩142,325 | ₩144,459 | +0.06% | 101.5만 |
|---|
| 2025.10.31 | ₩143,619 | ₩146,287 | ₩143,459 | ₩145,766 | +1.50% | 140.5만 |
|---|
| 2025.10.30 | ₩144,326 | ₩147,007 | ₩143,566 | ₩145,006 | +0.47% | 63만 |
|---|
| 2025.10.29 | ₩147,994 | ₩148,314 | ₩144,393 | ₩144,553 | -2.33% | 87.3만 |
|---|
| 2025.10.28 | ₩149,368 | ₩151,302 | ₩148,087 | ₩148,848 | -0.35% | 86.6만 |
|---|
| 2025.10.27 | ₩149,381 | ₩149,675 | ₩148,528 | ₩148,861 | -0.35% | 65.1만 |
|---|
| 2025.10.24 | ₩151,022 | ₩151,555 | ₩148,501 | ₩148,728 | -1.52% | 64.2만 |
|---|
| 2025.10.23 | ₩149,528 | ₩150,555 | ₩148,047 | ₩149,821 | +0.20% | 55.9만 |
|---|
| 2025.10.22 | ₩151,409 | ₩152,089 | ₩148,901 | ₩149,088 | -1.53% | 82만 |
|---|
| 2025.10.21 | ₩149,061 | ₩151,916 | ₩149,061 | ₩151,035 | +1.32% | 74.8만 |
|---|
| 2025.10.20 | ₩149,074 | ₩149,648 | ₩148,354 | ₩149,435 | +0.24% | 54만 |
|---|
| 2025.10.17 | ₩150,728 | ₩151,182 | ₩147,567 | ₩149,648 | -0.72% | 143.2만 |
|---|
| 2025.10.16 | ₩151,475 | ₩151,969 | ₩149,261 | ₩150,382 | -0.72% | 118.6만 |
|---|
| 2025.10.15 | ₩152,236 | ₩153,743 | ₩150,662 | ₩151,502 | -0.48% | 57만 |
|---|
| 2025.10.14 | ₩150,248 | ₩153,410 | ₩149,608 | ₩152,142 | +1.26% | 115.2만 |
|---|
| 2025.10.13 | ₩149,088 | ₩150,275 | ₩148,274 | ₩148,821 | -0.18% | 64.7만 |
|---|
| 2025.10.10 | ₩148,714 | ₩150,675 | ₩147,807 | ₩148,367 | -0.23% | 110.4만 |
|---|