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 | ₩131,920 | ₩132,267 | ₩129,720 | ₩130,294 | -1.23% | 144.4만 |
| 2026.10.08 | ₩129,520 | ₩132,720 | ₩128,121 | ₩132,560 | +2.35% | 197.9만 |
| 2026.10.07 | ₩130,787 | ₩131,693 | ₩128,654 | ₩131,094 | +0.23% | 187.5만 |
| 2026.10.06 | ₩128,321 | ₩132,227 | ₩126,987 | ₩131,067 | +2.14% | 260.5만 |
| 2026.10.05 | ₩132,173 | ₩132,507 | ₩126,707 | ₩127,054 | -3.87% | 317.7만 |
| 2026.10.02 | ₩134,560 | ₩134,640 | ₩131,574 | ₩132,240 | -1.72% | 101.8만 |
| 2026.10.01 | ₩130,854 | ₩132,507 | ₩128,520 | ₩132,280 | +1.09% | 98.7만 |
| 2026.09.30 | ₩133,467 | ₩133,467 | ₩131,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,547 |
| -1.44% |
| 68.8만 |
| 2026.09.29 | ₩133,907 | ₩134,480 | ₩132,187 | ₩133,280 | -0.47% | 70.8만 |
|---|
| 2026.09.28 | ₩131,920 | ₩134,173 | ₩130,774 | ₩133,587 | +1.26% | 74.4만 |
|---|
| 2026.09.25 | ₩131,813 | ₩134,453 | ₩130,654 | ₩133,907 | +1.59% | 80.6만 |
|---|
| 2026.09.24 | ₩132,800 | ₩133,693 | ₩129,934 | ₩131,600 | -0.90% | 81.4만 |
|---|
| 2026.09.23 | ₩133,493 | ₩136,160 | ₩132,293 | ₩133,400 | -0.07% | 91.3만 |
|---|
| 2026.09.22 | ₩134,480 | ₩135,120 | ₩132,947 | ₩134,693 | +0.16% | 83.9만 |
|---|
| 2026.09.21 | ₩132,427 | ₩134,067 | ₩130,894 | ₩132,000 | -0.32% | 70.3만 |
|---|
| 2026.09.18 | ₩131,174 | ₩132,093 | ₩130,494 | ₩131,147 | -0.02% | 132.3만 |
|---|
| 2026.09.17 | ₩135,093 | ₩135,626 | ₩132,080 | ₩132,227 | -2.12% | 75.1만 |
|---|
| 2026.09.16 | ₩134,920 | ₩135,560 | ₩131,627 | ₩133,027 | -1.40% | 75.4만 |
|---|
| 2026.09.15 | ₩134,773 | ₩135,066 | ₩132,480 | ₩134,120 | -0.48% | 90.8만 |
|---|
| 2026.09.14 | ₩132,293 | ₩134,453 | ₩131,933 | ₩134,400 | +1.59% | 103.7만 |
|---|
| 2026.09.11 | ₩134,627 | ₩134,627 | ₩132,947 | ₩133,600 | -0.76% | 92.2만 |
|---|
| 2026.09.10 | ₩130,987 | ₩132,707 | ₩130,654 | ₩132,400 | +1.08% | 155.1만 |
|---|
| 2026.09.09 | ₩135,440 | ₩136,146 | ₩132,787 | ₩132,933 | -1.85% | 115.9만 |
|---|
| 2026.09.08 | ₩138,853 | ₩139,506 | ₩136,280 | ₩136,346 | -1.81% | 104.9만 |
|---|
| 2026.09.04 | ₩136,653 | ₩141,706 | ₩136,653 | ₩140,679 | +2.95% | 119.6만 |
|---|
| 2026.09.03 | ₩138,999 | ₩138,999 | ₩134,747 | ₩137,893 | -0.80% | 123만 |
|---|
| 2026.09.02 | ₩137,760 | ₩139,813 | ₩136,013 | ₩137,626 | -0.10% | 116.7만 |
|---|
| 2026.09.01 | ₩137,640 | ₩138,599 | ₩135,493 | ₩135,786 | -1.35% | 165.1만 |
|---|
| 2026.08.31 | ₩141,266 | ₩141,333 | ₩138,000 | ₩138,786 | -1.76% | 1138.2만 |
|---|
| 2026.08.28 | ₩142,279 | ₩143,239 | ₩139,799 | ₩142,186 | -0.07% | 111.9만 |
|---|
| 2026.08.27 | ₩141,653 | ₩141,653 | ₩139,813 | ₩140,919 | -0.52% | 83.4만 |
|---|
| 2026.08.26 | ₩142,679 | ₩145,172 | ₩141,613 | ₩142,719 | +0.03% | 87만 |
|---|
| 2026.08.25 | ₩143,386 | ₩143,599 | ₩141,386 | ₩142,372 | -0.71% | 96.7만 |
|---|
| 2026.08.24 | ₩145,305 | ₩146,052 | ₩140,706 | ₩141,799 | -2.41% | 146.8만 |
|---|
| 2026.08.21 | ₩147,145 | ₩149,332 | ₩143,199 | ₩144,826 | -1.58% | 184.4만 |
|---|
| 2026.08.20 | ₩148,025 | ₩148,025 | ₩144,719 | ₩147,065 | -0.65% | 106.4만 |
|---|
| 2026.08.19 | ₩149,292 | ₩151,691 | ₩148,292 | ₩148,865 | -0.29% | 97.4만 |
|---|
| 2026.08.18 | ₩149,492 | ₩149,625 | ₩146,745 | ₩147,385 | -1.41% | 77.2만 |
|---|
| 2026.08.17 | ₩149,998 | ₩150,638 | ₩148,758 | ₩149,625 | -0.25% | 59.6만 |
|---|
| 2026.08.14 | ₩150,452 | ₩152,025 | ₩148,532 | ₩151,745 | +0.86% | 80만 |
|---|
| 2026.08.13 | ₩154,745 | ₩155,731 | ₩150,292 | ₩151,092 | -2.36% | 125.3만 |
|---|
| 2026.08.12 | ₩154,558 | ₩156,638 | ₩152,291 | ₩153,411 | -0.74% | 73.6만 |
|---|
| 2026.08.11 | ₩154,251 | ₩157,224 | ₩154,251 | ₩155,531 | +0.83% | 60.4만 |
|---|
| 2026.08.10 | ₩156,051 | ₩157,011 | ₩152,598 | ₩154,558 | -0.96% | 94.8만 |
|---|
| 2026.08.07 | ₩153,171 | ₩156,984 | ₩151,998 | ₩156,464 | +2.15% | 81.2만 |
|---|
| 2026.08.06 | ₩155,971 | ₩156,904 | ₩153,438 | ₩154,185 | -1.15% | 112.4만 |
|---|
| 2026.08.05 | ₩153,705 | ₩155,651 | ₩152,985 | ₩155,611 | +1.24% | 80.3만 |
|---|
| 2026.08.04 | ₩150,185 | ₩153,665 | ₩148,785 | ₩153,438 | +2.17% | 105.9만 |
|---|
| 2026.08.03 | ₩147,319 | ₩148,678 | ₩143,652 | ₩148,638 | +0.90% | 86.9만 |
|---|
| 2026.07.31 | ₩142,572 | ₩143,239 | ₩141,226 | ₩142,746 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩144,759 | ₩147,079 | ₩142,079 | ₩143,759 | -0.69% | 85.8만 |
|---|
| 2026.07.29 | ₩147,105 | ₩147,105 | ₩143,359 | ₩144,479 | -1.79% | 122.8만 |
|---|
| 2026.07.28 | ₩142,399 | ₩152,385 | ₩142,399 | ₩149,012 | +4.64% | 142.7만 |
|---|
| 2026.07.27 | ₩143,692 | ₩146,425 | ₩142,666 | ₩143,679 | -0.01% | 110.8만 |
|---|
| 2026.07.24 | ₩139,186 | ₩144,252 | ₩139,119 | ₩142,652 | +2.49% | 110.3만 |
|---|
| 2026.07.23 | ₩142,626 | ₩142,626 | ₩136,426 | ₩139,679 | -2.07% | 167.4만 |
|---|
| 2026.07.22 | ₩142,652 | ₩146,652 | ₩139,959 | ₩143,226 | +0.40% | 185.9만 |
|---|
| 2026.07.21 | ₩134,693 | ₩136,306 | ₩132,853 | ₩135,360 | +0.49% | 139.7만 |
|---|
| 2026.07.20 | ₩141,453 | ₩141,453 | ₩135,346 | ₩135,493 | -4.21% | 85.1만 |
|---|
| 2026.07.17 | ₩142,626 | ₩144,319 | ₩139,786 | ₩140,093 | -1.78% | 84.8만 |
|---|
| 2026.07.16 | ₩136,973 | ₩141,986 | ₩136,973 | ₩141,732 | +3.47% | 115.2만 |
|---|
| 2026.07.15 | ₩135,453 | ₩139,093 | ₩135,453 | ₩137,373 | +1.42% | 73.7만 |
|---|
| 2026.07.14 | ₩137,360 | ₩137,693 | ₩135,786 | ₩136,560 | -0.58% | 101만 |
|---|
| 2026.07.13 | ₩139,999 | ₩141,213 | ₩136,053 | ₩136,666 | -2.38% | 77.9만 |
|---|
| 2026.07.10 | ₩139,039 | ₩141,679 | ₩138,533 | ₩140,119 | +0.78% | 95.7만 |
|---|
| 2026.07.09 | ₩138,533 | ₩139,706 | ₩137,026 | ₩137,800 | -0.53% | 103만 |
|---|
| 2026.07.08 | ₩141,399 | ₩141,666 | ₩137,200 | ₩137,973 | -2.42% | 100.1만 |
|---|
| 2026.07.07 | ₩147,732 | ₩147,879 | ₩144,092 | ₩144,359 | -2.28% | 95.4만 |
|---|
| 2026.07.06 | ₩148,585 | ₩148,612 | ₩144,546 | ₩147,092 | -1.00% | 86.2만 |
|---|
| 2026.07.02 | ₩148,239 | ₩149,878 | ₩147,652 | ₩148,812 | +0.39% | 67.3만 |
|---|
| 2026.07.01 | ₩147,865 | ₩149,772 | ₩147,012 | ₩147,559 | -0.21% | 81.9만 |
|---|
| 2026.06.30 | ₩148,319 | ₩149,932 | ₩146,879 | ₩148,185 | -0.09% | 79.2만 |
|---|
| 2026.06.29 | ₩148,652 | ₩148,652 | ₩146,319 | ₩147,492 | -0.78% | 65.9만 |
|---|
| 2026.06.26 | ₩148,279 | ₩150,652 | ₩148,159 | ₩149,932 | +1.11% | 105.6만 |
|---|
| 2026.06.25 | ₩146,839 | ₩150,878 | ₩146,465 | ₩148,918 | +1.42% | 72.4만 |
|---|
| 2026.06.24 | ₩143,226 | ₩147,745 | ₩142,959 | ₩146,252 | +2.11% | 88.2만 |
|---|
| 2026.06.23 | ₩142,706 | ₩144,666 | ₩140,813 | ₩141,373 | -0.93% | 60.1만 |
|---|
| 2026.06.22 | ₩142,746 | ₩145,105 | ₩142,039 | ₩143,399 | +0.46% | 68.7만 |
|---|
| 2026.06.18 | ₩143,146 | ₩145,812 | ₩142,906 | ₩143,986 | +0.59% | 113만 |
|---|
| 2026.06.17 | ₩145,519 | ₩147,692 | ₩142,266 | ₩142,679 | -1.95% | 91.6만 |
|---|
| 2026.06.16 | ₩146,172 | ₩147,692 | ₩145,465 | ₩145,972 | -0.14% | 50.7만 |
|---|
| 2026.06.15 | ₩146,359 | ₩148,438 | ₩145,039 | ₩145,119 | -0.85% | 67.8만 |
|---|
| 2026.06.12 | ₩143,399 | ₩146,212 | ₩142,466 | ₩142,719 | -0.47% | 78.2만 |
|---|
| 2026.06.11 | ₩139,479 | ₩144,079 | ₩139,146 | ₩143,359 | +2.78% | 74.7만 |
|---|
| 2026.06.10 | ₩143,452 | ₩144,092 | ₩138,826 | ₩139,026 | -3.09% | 62.7만 |
|---|
| 2026.06.09 | ₩141,426 | ₩144,146 | ₩141,426 | ₩143,199 | +1.25% | 75.2만 |
|---|
| 2026.06.08 | ₩141,533 | ₩141,533 | ₩138,666 | ₩139,466 | -1.46% | 61.4만 |
|---|
| 2026.06.05 | ₩138,839 | ₩140,759 | ₩138,773 | ₩139,933 | +0.79% | 62.7만 |
|---|
| 2026.06.04 | ₩140,693 | ₩141,359 | ₩138,479 | ₩138,879 | -1.29% | 52.9만 |
|---|
| 2026.06.03 | ₩138,893 | ₩141,799 | ₩138,080 | ₩138,399 | -0.36% | 86.4만 |
|---|
| 2026.06.02 | ₩138,906 | ₩141,066 | ₩137,906 | ₩140,146 | +0.89% | 67.9만 |
|---|
| 2026.06.01 | ₩139,666 | ₩139,826 | ₩136,160 | ₩139,479 | -0.13% | 65.8만 |
|---|
| 2026.05.29 | ₩142,986 | ₩143,972 | ₩140,653 | ₩141,279 | -1.19% | 138만 |
|---|
| 2026.05.28 | ₩138,866 | ₩143,012 | ₩137,733 | ₩142,532 | +2.64% | 111.5만 |
|---|
| 2026.05.27 | ₩140,013 | ₩143,012 | ₩140,013 | ₩140,373 | +0.26% | 123.5만 |
|---|
| 2026.05.26 | ₩135,746 | ₩137,906 | ₩135,640 | ₩137,186 | +1.06% | 84.2만 |
|---|
| 2026.05.22 | ₩132,920 | ₩134,667 | ₩132,587 | ₩134,520 | +1.20% | 79.8만 |
|---|
| 2026.05.21 | ₩129,240 | ₩133,973 | ₩127,561 | ₩132,267 | +2.34% | 90.6만 |
|---|
| 2026.05.20 | ₩126,681 | ₩132,133 | ₩125,641 | ₩131,334 | +3.67% | 116.6만 |
|---|
| 2026.05.19 | ₩127,601 | ₩128,107 | ₩125,667 | ₩126,654 | -0.74% | 74만 |
|---|
| 2026.05.18 | ₩127,467 | ₩131,440 | ₩127,467 | ₩129,454 | +1.56% | 102.5만 |
|---|
| 2026.05.15 | ₩131,960 | ₩131,960 | ₩126,974 | ₩126,974 | -3.78% | 64.9만 |
|---|
| 2026.05.14 | ₩130,680 | ₩131,920 | ₩130,067 | ₩131,174 | +0.38% | 79만 |
|---|
| 2026.05.13 | ₩131,480 | ₩132,200 | ₩129,107 | ₩129,520 | -1.49% | 74.2만 |
|---|
| 2026.05.12 | ₩133,093 | ₩133,947 | ₩131,400 | ₩132,293 | -0.60% | 77.2만 |
|---|
| 2026.05.11 | ₩134,213 | ₩134,240 | ₩132,253 | ₩132,707 | -1.12% | 59.4만 |
|---|
| 2026.05.08 | ₩136,653 | ₩137,306 | ₩133,520 | ₩134,400 | -1.65% | 62.8만 |
|---|
| 2026.05.07 | ₩136,373 | ₩138,959 | ₩134,840 | ₩135,173 | -0.88% | 69.1만 |
|---|
| 2026.05.06 | ₩136,760 | ₩138,573 | ₩135,666 | ₩136,533 | -0.17% | 82만 |
|---|
| 2026.05.05 | ₩131,733 | ₩133,733 | ₩130,507 | ₩132,533 | +0.61% | 52.1만 |
|---|
| 2026.05.04 | ₩133,867 | ₩134,773 | ₩130,814 | ₩130,947 | -2.18% | 65.6만 |
|---|
| 2026.05.01 | ₩137,053 | ₩137,320 | ₩134,587 | ₩135,106 | -1.42% | 57.8만 |
|---|
| 2026.04.30 | ₩135,173 | ₩136,920 | ₩134,480 | ₩135,840 | +0.49% | 88.4만 |
|---|
| 2026.04.29 | ₩137,026 | ₩137,600 | ₩133,320 | ₩134,240 | -2.03% | 82.5만 |
|---|
| 2026.04.28 | ₩141,173 | ₩141,759 | ₩137,306 | ₩138,253 | -2.07% | 81.9만 |
|---|
| 2026.04.27 | ₩141,239 | ₩141,812 | ₩137,613 | ₩139,973 | -0.90% | 168.9만 |
|---|
| 2026.04.24 | ₩140,279 | ₩140,866 | ₩138,226 | ₩139,959 | -0.23% | 98.4만 |
|---|
| 2026.04.23 | ₩142,532 | ₩143,746 | ₩139,266 | ₩140,919 | -1.13% | 127.6만 |
|---|
| 2026.04.22 | ₩144,372 | ₩144,999 | ₩140,973 | ₩142,012 | -1.63% | 75.7만 |
|---|
| 2026.04.21 | ₩146,492 | ₩146,652 | ₩142,852 | ₩143,039 | -2.36% | 81.1만 |
|---|
| 2026.04.20 | ₩145,545 | ₩146,479 | ₩144,279 | ₩146,279 | +0.50% | 63.1만 |
|---|
| 2026.04.17 | ₩143,359 | ₩148,092 | ₩143,132 | ₩146,399 | +2.12% | 96.4만 |
|---|
| 2026.04.16 | ₩141,253 | ₩142,532 | ₩140,039 | ₩140,853 | -0.28% | 97.9만 |
|---|
| 2026.04.15 | ₩146,652 | ₩147,119 | ₩140,533 | ₩140,906 | -3.92% | 115.6만 |
|---|
| 2026.04.14 | ₩145,959 | ₩145,959 | ₩143,892 | ₩144,879 | -0.74% | 78.2만 |
|---|
| 2026.04.13 | ₩144,532 | ₩145,932 | ₩142,519 | ₩145,905 | +0.95% | 119.8만 |
|---|
| 2026.04.10 | ₩148,798 | ₩148,798 | ₩145,279 | ₩145,585 | -2.16% | 96.1만 |
|---|
| 2026.04.09 | ₩141,959 | ₩150,878 | ₩141,359 | ₩147,945 | +4.22% | 175.3만 |
|---|
| 2026.04.08 | ₩147,452 | ₩148,385 | ₩141,226 | ₩144,946 | -1.70% | 216.9만 |
|---|
| 2026.04.07 | ₩129,547 | ₩129,574 | ₩126,641 | ₩128,934 | -0.47% | 171.5만 |
|---|
| 2026.04.06 | ₩129,520 | ₩130,614 | ₩128,640 | ₩129,667 | +0.11% | 85.7만 |
|---|
| 2026.04.02 | ₩131,160 | ₩134,573 | ₩129,160 | ₩130,614 | -0.42% | 92만 |
|---|
| 2026.04.01 | ₩133,373 | ₩137,160 | ₩133,093 | ₩134,160 | +0.59% | 119.6만 |
|---|
| 2026.03.31 | ₩132,547 | ₩133,520 | ₩130,080 | ₩132,520 | -0.02% | 103.4만 |
|---|
| 2026.03.30 | ₩131,973 | ₩132,320 | ₩130,400 | ₩130,734 | -0.94% | 81.9만 |
|---|
| 2026.03.27 | ₩132,173 | ₩132,173 | ₩129,547 | ₩130,054 | -1.60% | 84만 |
|---|
| 2026.03.26 | ₩130,200 | ₩132,147 | ₩129,734 | ₩131,147 | +0.73% | 94만 |
|---|
| 2026.03.25 | ₩130,814 | ₩131,840 | ₩127,827 | ₩131,773 | +0.73% | 105.5만 |
|---|
| 2026.03.24 | ₩126,601 | ₩129,827 | ₩126,014 | ₩128,374 | +1.40% | 88.3만 |
|---|
| 2026.03.23 | ₩127,574 | ₩130,427 | ₩126,894 | ₩128,480 | +0.71% | 117.8만 |
|---|
| 2026.03.20 | ₩129,160 | ₩129,160 | ₩123,881 | ₩124,294 | -3.77% | 176.9만 |
|---|
| 2026.03.19 | ₩129,920 | ₩129,920 | ₩126,054 | ₩128,747 | -0.90% | 115.3만 |
|---|
| 2026.03.18 | ₩133,827 | ₩134,947 | ₩131,614 | ₩131,800 | -1.51% | 85.2만 |
|---|
| 2026.03.17 | ₩135,426 | ₩135,800 | ₩134,507 | ₩134,947 | -0.35% | 78.8만 |
|---|
| 2026.03.16 | ₩134,760 | ₩135,613 | ₩133,147 | ₩134,213 | -0.41% | 69.8만 |
|---|
| 2026.03.13 | ₩135,026 | ₩135,400 | ₩132,547 | ₩133,000 | -1.50% | 80.3만 |
|---|
| 2026.03.12 | ₩134,160 | ₩135,146 | ₩132,787 | ₩132,867 | -0.96% | 85만 |
|---|
| 2026.03.11 | ₩137,533 | ₩138,453 | ₩134,253 | ₩135,360 | -1.58% | 85.8만 |
|---|
| 2026.03.10 | ₩136,826 | ₩139,653 | ₩135,800 | ₩136,053 | -0.57% | 107.4만 |
|---|
| 2026.03.09 | ₩134,093 | ₩136,986 | ₩131,667 | ₩136,840 | +2.05% | 124.5만 |
|---|
| 2026.03.06 | ₩137,706 | ₩138,399 | ₩134,267 | ₩136,173 | -1.11% | 114.9만 |
|---|
| 2026.03.05 | ₩143,799 | ₩144,879 | ₩138,679 | ₩139,866 | -2.74% | 119.1만 |
|---|
| 2026.03.04 | ₩147,479 | ₩147,479 | ₩144,386 | ₩145,145 | -1.58% | 78.8만 |
|---|
| 2026.03.03 | ₩143,812 | ₩146,385 | ₩140,653 | ₩145,212 | +0.97% | 79.9만 |
|---|
| 2026.03.02 | ₩150,025 | ₩151,478 | ₩146,172 | ₩147,479 | -1.70% | 113만 |
|---|
| 2026.02.27 | ₩151,092 | ₩152,905 | ₩149,812 | ₩152,145 | +0.70% | 100만 |
|---|
| 2026.02.26 | ₩153,318 | ₩153,318 | ₩150,092 | ₩151,945 | -0.90% | 71.7만 |
|---|
| 2026.02.25 | ₩155,144 | ₩155,144 | ₩151,731 | ₩152,278 | -1.85% | 60.4만 |
|---|
| 2026.02.24 | ₩155,424 | ₩157,878 | ₩155,064 | ₩155,118 | -0.20% | 72만 |
|---|
| 2026.02.23 | ₩152,998 | ₩155,291 | ₩151,691 | ₩154,665 | +1.09% | 68만 |
|---|
| 2026.02.20 | ₩152,625 | ₩155,344 | ₩151,598 | ₩154,078 | +0.95% | 87.7만 |
|---|
| 2026.02.19 | ₩155,171 | ₩156,251 | ₩152,078 | ₩152,598 | -1.66% | 85만 |
|---|
| 2026.02.18 | ₩156,998 | ₩158,451 | ₩155,571 | ₩155,918 | -0.69% | 65만 |
|---|
| 2026.02.17 | ₩157,864 | ₩158,477 | ₩155,851 | ₩156,784 | -0.68% | 61.2만 |
|---|
| 2026.02.13 | ₩159,317 | ₩160,237 | ₩157,144 | ₩157,598 | -1.08% | 82.9만 |
|---|
| 2026.02.12 | ₩159,944 | ₩162,357 | ₩159,317 | ₩160,211 | +0.17% | 103.6만 |
|---|
| 2026.02.11 | ₩158,637 | ₩159,944 | ₩156,824 | ₩158,997 | +0.23% | 99.5만 |
|---|
| 2026.02.10 | ₩158,318 | ₩160,517 | ₩157,664 | ₩158,851 | +0.34% | 109만 |
|---|
| 2026.02.09 | ₩155,958 | ₩157,171 | ₩154,851 | ₩157,051 | +0.70% | 106.2만 |
|---|
| 2026.02.06 | ₩155,051 | ₩156,651 | ₩154,265 | ₩155,904 | +0.55% | 119.3만 |
|---|
| 2026.02.05 | ₩154,998 | ₩155,931 | ₩152,438 | ₩153,438 | -1.01% | 124.3만 |
|---|
| 2026.02.04 | ₩149,278 | ₩156,038 | ₩148,932 | ₩154,745 | +3.66% | 167.6만 |
|---|
| 2026.02.03 | ₩142,412 | ₩150,478 | ₩142,412 | ₩147,985 | +3.91% | 192.4만 |
|---|
| 2026.02.02 | ₩143,226 | ₩145,759 | ₩142,919 | ₩143,332 | +0.07% | 73.2만 |
|---|
| 2026.01.30 | ₩142,546 | ₩143,572 | ₩140,893 | ₩142,599 | +0.04% | 129.5만 |
|---|
| 2026.01.29 | ₩142,666 | ₩143,772 | ₩140,239 | ₩143,666 | +0.70% | 119.4만 |
|---|
| 2026.01.28 | ₩143,119 | ₩144,012 | ₩142,159 | ₩142,452 | -0.47% | 84.4만 |
|---|
| 2026.01.27 | ₩143,266 | ₩143,986 | ₩142,186 | ₩143,039 | -0.16% | 64.8만 |
|---|
| 2026.01.26 | ₩146,505 | ₩147,345 | ₩143,332 | ₩143,612 | -1.97% | 88.2만 |
|---|
| 2026.01.23 | ₩149,332 | ₩149,332 | ₩144,946 | ₩145,959 | -2.26% | 94.4만 |
|---|
| 2026.01.22 | ₩150,598 | ₩151,731 | ₩147,119 | ₩148,572 | -1.35% | 106.1만 |
|---|
| 2026.01.21 | ₩145,332 | ₩149,852 | ₩144,892 | ₩149,718 | +3.02% | 115.1만 |
|---|
| 2026.01.20 | ₩145,745 | ₩146,385 | ₩143,572 | ₩143,826 | -1.32% | 74.9만 |
|---|
| 2026.01.16 | ₩148,039 | ₩149,105 | ₩146,865 | ₩147,865 | -0.12% | 79.1만 |
|---|
| 2026.01.15 | ₩149,185 | ₩150,932 | ₩148,585 | ₩149,812 | +0.42% | 112.8만 |
|---|
| 2026.01.14 | ₩148,772 | ₩150,185 | ₩147,079 | ₩148,212 | -0.38% | 106.4만 |
|---|
| 2026.01.13 | ₩148,385 | ₩149,465 | ₩147,345 | ₩148,892 | +0.34% | 128.3만 |
|---|
| 2026.01.12 | ₩147,559 | ₩151,318 | ₩146,959 | ₩148,678 | +0.76% | 164.7만 |
|---|
| 2026.01.09 | ₩142,386 | ₩149,225 | ₩142,386 | ₩148,012 | +3.95% | 235.8만 |
|---|
| 2026.01.08 | ₩133,627 | ₩145,279 | ₩131,813 | ₩142,132 | +6.37% | 342만 |
|---|
| 2026.01.07 | ₩143,572 | ₩143,946 | ₩138,746 | ₩139,746 | -2.67% | 127.4만 |
|---|
| 2026.01.06 | ₩140,653 | ₩144,012 | ₩140,426 | ₩142,932 | +1.62% | 143.2만 |
|---|
| 2026.01.05 | ₩137,266 | ₩142,239 | ₩137,266 | ₩140,933 | +2.67% | 139만 |
|---|
| 2026.01.02 | ₩138,879 | ₩139,986 | ₩137,333 | ₩138,333 | -0.39% | 127.2만 |
|---|
| 2025.12.31 | ₩139,666 | ₩140,159 | ₩138,346 | ₩138,653 | -0.73% | 79.7만 |
|---|
| 2025.12.30 | ₩140,053 | ₩140,826 | ₩139,426 | ₩140,066 | +0.01% | 47.5만 |
|---|
| 2025.12.29 | ₩141,546 | ₩141,932 | ₩140,666 | ₩140,773 | -0.55% | 75.2만 |
|---|
| 2025.12.26 | ₩141,119 | ₩142,186 | ₩140,639 | ₩141,546 | +0.30% | 41.1만 |
|---|
| 2025.12.24 | ₩140,746 | ₩141,599 | ₩140,226 | ₩141,039 | +0.21% | 27.5만 |
|---|
| 2025.12.23 | ₩140,999 | ₩141,066 | ₩139,826 | ₩140,519 | -0.34% | 68.1만 |
|---|
| 2025.12.22 | ₩140,413 | ₩141,786 | ₩139,946 | ₩140,346 | -0.05% | 90.9만 |
|---|
| 2025.12.19 | ₩142,052 | ₩142,452 | ₩139,626 | ₩140,159 | -1.33% | 440.7만 |
|---|
| 2025.12.18 | ₩143,679 | ₩144,199 | ₩141,892 | ₩142,719 | -0.67% | 132.2만 |
|---|
| 2025.12.17 | ₩141,519 | ₩144,426 | ₩141,519 | ₩144,146 | +1.86% | 141.1만 |
|---|
| 2025.12.16 | ₩142,492 | ₩143,626 | ₩141,319 | ₩142,532 | +0.03% | 84.8만 |
|---|
| 2025.12.15 | ₩143,239 | ₩143,386 | ₩140,839 | ₩142,226 | -0.71% | 84만 |
|---|
| 2025.12.12 | ₩143,786 | ₩144,426 | ₩142,092 | ₩142,946 | -0.58% | 75.6만 |
|---|
| 2025.12.11 | ₩140,239 | ₩143,759 | ₩139,826 | ₩142,852 | +1.86% | 100.4만 |
|---|
| 2025.12.10 | ₩136,840 | ₩140,093 | ₩136,613 | ₩139,319 | +1.81% | 106.6만 |
|---|
| 2025.12.09 | ₩139,093 | ₩139,373 | ₩136,613 | ₩136,626 | -1.77% | 105.6만 |
|---|
| 2025.12.08 | ₩138,893 | ₩139,719 | ₩136,680 | ₩136,826 | -1.49% | 106.8만 |
|---|
| 2025.12.05 | ₩140,146 | ₩141,399 | ₩139,506 | ₩140,386 | +0.17% | 89.7만 |
|---|
| 2025.12.04 | ₩140,666 | ₩142,012 | ₩139,733 | ₩139,986 | -0.48% | 67.3만 |
|---|
| 2025.12.03 | ₩141,173 | ₩142,466 | ₩140,279 | ₩141,213 | +0.03% | 108.4만 |
|---|
| 2025.12.02 | ₩143,039 | ₩143,119 | ₩139,266 | ₩140,466 | -1.80% | 83.7만 |
|---|
| 2025.12.01 | ₩141,799 | ₩144,212 | ₩141,533 | ₩142,519 | +0.51% | 89.2만 |
|---|
| 2025.11.28 | ₩142,559 | ₩143,652 | ₩142,519 | ₩142,986 | +0.30% | 20.7만 |
|---|
| 2025.11.26 | ₩142,706 | ₩144,079 | ₩142,186 | ₩142,586 | -0.08% | 62.2만 |
|---|
| 2025.11.25 | ₩140,226 | ₩143,652 | ₩139,359 | ₩142,932 | +1.93% | 67.6만 |
|---|
| 2025.11.24 | ₩139,733 | ₩139,973 | ₩138,066 | ₩138,933 | -0.57% | 102.6만 |
|---|
| 2025.11.21 | ₩137,800 | ₩141,719 | ₩136,866 | ₩140,173 | +1.72% | 157.1만 |
|---|
| 2025.11.20 | ₩137,160 | ₩140,133 | ₩135,866 | ₩136,706 | -0.33% | 111.8만 |
|---|
| 2025.11.19 | ₩137,080 | ₩137,760 | ₩135,653 | ₩136,600 | -0.35% | 105.6만 |
|---|
| 2025.11.18 | ₩137,440 | ₩138,333 | ₩136,173 | ₩136,773 | -0.49% | 85.8만 |
|---|
| 2025.11.17 | ₩142,132 | ₩142,132 | ₩138,453 | ₩138,613 | -2.48% | 62.9만 |
|---|
| 2025.11.14 | ₩143,732 | ₩144,239 | ₩141,852 | ₩142,306 | -0.99% | 68.8만 |
|---|
| 2025.11.13 | ₩143,199 | ₩144,759 | ₩142,506 | ₩144,172 | +0.68% | 82.4만 |
|---|
| 2025.11.12 | ₩143,372 | ₩144,919 | ₩143,092 | ₩143,279 | -0.07% | 64.9만 |
|---|
| 2025.11.11 | ₩144,692 | ₩145,052 | ₩143,012 | ₩143,266 | -0.99% | 65.4만 |
|---|
| 2025.11.10 | ₩143,252 | ₩144,799 | ₩141,666 | ₩144,052 | +0.56% | 65.3만 |
|---|
| 2025.11.07 | ₩141,533 | ₩143,386 | ₩141,306 | ₩143,252 | +1.22% | 76.5만 |
|---|
| 2025.11.06 | ₩145,079 | ₩145,079 | ₩140,839 | ₩141,159 | -2.70% | 80.6만 |
|---|
| 2025.11.05 | ₩143,972 | ₩144,972 | ₩142,279 | ₩143,412 | -0.39% | 75.4만 |
|---|
| 2025.11.04 | ₩143,892 | ₩144,639 | ₩142,359 | ₩144,119 | +0.16% | 65.4만 |
|---|
| 2025.11.03 | ₩144,306 | ₩144,852 | ₩142,252 | ₩144,386 | +0.06% | 101.5만 |
|---|
| 2025.10.31 | ₩143,546 | ₩146,212 | ₩143,386 | ₩145,692 | +1.50% | 140.5만 |
|---|
| 2025.10.30 | ₩144,252 | ₩146,932 | ₩143,492 | ₩144,932 | +0.47% | 63만 |
|---|
| 2025.10.29 | ₩147,919 | ₩148,239 | ₩144,319 | ₩144,479 | -2.33% | 87.3만 |
|---|
| 2025.10.28 | ₩149,292 | ₩151,225 | ₩148,012 | ₩148,772 | -0.35% | 86.6만 |
|---|
| 2025.10.27 | ₩149,305 | ₩149,598 | ₩148,452 | ₩148,785 | -0.35% | 65.1만 |
|---|
| 2025.10.24 | ₩150,945 | ₩151,478 | ₩148,425 | ₩148,652 | -1.52% | 64.2만 |
|---|
| 2025.10.23 | ₩149,452 | ₩150,478 | ₩147,972 | ₩149,745 | +0.20% | 55.9만 |
|---|
| 2025.10.22 | ₩151,332 | ₩152,011 | ₩148,825 | ₩149,012 | -1.53% | 82만 |
|---|
| 2025.10.21 | ₩148,985 | ₩151,838 | ₩148,985 | ₩150,958 | +1.32% | 74.8만 |
|---|
| 2025.10.20 | ₩148,998 | ₩149,572 | ₩148,279 | ₩149,358 | +0.24% | 54만 |
|---|
| 2025.10.17 | ₩150,652 | ₩151,105 | ₩147,492 | ₩149,572 | -0.72% | 143.2만 |
|---|
| 2025.10.16 | ₩151,398 | ₩151,891 | ₩149,185 | ₩150,305 | -0.72% | 118.6만 |
|---|
| 2025.10.15 | ₩152,158 | ₩153,665 | ₩150,585 | ₩151,425 | -0.48% | 57만 |
|---|
| 2025.10.14 | ₩150,172 | ₩153,331 | ₩149,532 | ₩152,065 | +1.26% | 115.2만 |
|---|
| 2025.10.13 | ₩149,012 | ₩150,198 | ₩148,199 | ₩148,745 | -0.18% | 64.7만 |
|---|
| 2025.10.10 | ₩148,638 | ₩150,598 | ₩147,732 | ₩148,292 | -0.23% | 110.4만 |
|---|