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 | ₩131,958 | ₩132,304 | ₩129,757 | ₩130,331 | -1.23% | 144.4만 |
| 2026.10.08 | ₩129,557 | ₩132,758 | ₩128,157 | ₩132,598 | +2.35% | 197.9만 |
| 2026.10.07 | ₩130,824 | ₩131,731 | ₩128,690 | ₩131,131 | +0.23% | 187.5만 |
| 2026.10.06 | ₩128,357 | ₩132,264 | ₩127,023 | ₩131,104 | +2.14% | 260.5만 |
| 2026.10.05 | ₩132,211 | ₩132,545 | ₩126,743 | ₩127,090 | -3.87% | 317.7만 |
| 2026.10.02 | ₩134,598 | ₩134,678 | ₩131,611 | ₩132,278 | -1.72% | 101.8만 |
| 2026.10.01 | ₩130,891 | ₩132,545 | ₩128,557 | ₩132,318 | +1.09% | 98.7만 |
| 2026.09.30 | ₩133,505 | ₩133,505 | ₩131,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,584 |
| -1.44% |
| 68.8만 |
| 2026.09.29 | ₩133,945 | ₩134,518 | ₩132,224 | ₩133,318 | -0.47% | 70.8만 |
|---|
| 2026.09.28 | ₩131,958 | ₩134,211 | ₩130,811 | ₩133,625 | +1.26% | 74.4만 |
|---|
| 2026.09.25 | ₩131,851 | ₩134,492 | ₩130,691 | ₩133,945 | +1.59% | 80.6만 |
|---|
| 2026.09.24 | ₩132,838 | ₩133,731 | ₩129,971 | ₩131,638 | -0.90% | 81.4만 |
|---|
| 2026.09.23 | ₩133,531 | ₩136,199 | ₩132,331 | ₩133,438 | -0.07% | 91.3만 |
|---|
| 2026.09.22 | ₩134,518 | ₩135,158 | ₩132,985 | ₩134,732 | +0.16% | 83.9만 |
|---|
| 2026.09.21 | ₩132,465 | ₩134,105 | ₩130,931 | ₩132,038 | -0.32% | 70.3만 |
|---|
| 2026.09.18 | ₩131,211 | ₩132,131 | ₩130,531 | ₩131,184 | -0.02% | 132.3만 |
|---|
| 2026.09.17 | ₩135,132 | ₩135,665 | ₩132,118 | ₩132,264 | -2.12% | 75.1만 |
|---|
| 2026.09.16 | ₩134,958 | ₩135,598 | ₩131,664 | ₩133,065 | -1.40% | 75.4만 |
|---|
| 2026.09.15 | ₩134,812 | ₩135,105 | ₩132,518 | ₩134,158 | -0.48% | 90.8만 |
|---|
| 2026.09.14 | ₩132,331 | ₩134,492 | ₩131,971 | ₩134,438 | +1.59% | 103.7만 |
|---|
| 2026.09.11 | ₩134,665 | ₩134,665 | ₩132,985 | ₩133,638 | -0.76% | 92.2만 |
|---|
| 2026.09.10 | ₩131,024 | ₩132,745 | ₩130,691 | ₩132,438 | +1.08% | 155.1만 |
|---|
| 2026.09.09 | ₩135,478 | ₩136,185 | ₩132,825 | ₩132,971 | -1.85% | 115.9만 |
|---|
| 2026.09.08 | ₩138,892 | ₩139,546 | ₩136,319 | ₩136,385 | -1.81% | 104.9만 |
|---|
| 2026.09.04 | ₩136,692 | ₩141,746 | ₩136,692 | ₩140,719 | +2.95% | 119.6만 |
|---|
| 2026.09.03 | ₩139,039 | ₩139,039 | ₩134,785 | ₩137,932 | -0.80% | 123만 |
|---|
| 2026.09.02 | ₩137,799 | ₩139,853 | ₩136,052 | ₩137,665 | -0.10% | 116.7만 |
|---|
| 2026.09.01 | ₩137,679 | ₩138,639 | ₩135,532 | ₩135,825 | -1.35% | 165.1만 |
|---|
| 2026.08.31 | ₩141,306 | ₩141,373 | ₩138,039 | ₩138,826 | -1.76% | 1138.2만 |
|---|
| 2026.08.28 | ₩142,320 | ₩143,280 | ₩139,839 | ₩142,226 | -0.07% | 111.9만 |
|---|
| 2026.08.27 | ₩141,693 | ₩141,693 | ₩139,853 | ₩140,959 | -0.52% | 83.4만 |
|---|
| 2026.08.26 | ₩142,720 | ₩145,214 | ₩141,653 | ₩142,760 | +0.03% | 87만 |
|---|
| 2026.08.25 | ₩143,427 | ₩143,640 | ₩141,426 | ₩142,413 | -0.71% | 96.7만 |
|---|
| 2026.08.24 | ₩145,347 | ₩146,094 | ₩140,746 | ₩141,840 | -2.41% | 146.8만 |
|---|
| 2026.08.21 | ₩147,187 | ₩149,374 | ₩143,240 | ₩144,867 | -1.58% | 184.4만 |
|---|
| 2026.08.20 | ₩148,067 | ₩148,067 | ₩144,760 | ₩147,107 | -0.65% | 106.4만 |
|---|
| 2026.08.19 | ₩149,334 | ₩151,735 | ₩148,334 | ₩148,908 | -0.29% | 97.4만 |
|---|
| 2026.08.18 | ₩149,534 | ₩149,668 | ₩146,787 | ₩147,427 | -1.41% | 77.2만 |
|---|
| 2026.08.17 | ₩150,041 | ₩150,681 | ₩148,801 | ₩149,668 | -0.25% | 59.6만 |
|---|
| 2026.08.14 | ₩150,495 | ₩152,068 | ₩148,574 | ₩151,788 | +0.86% | 80만 |
|---|
| 2026.08.13 | ₩154,789 | ₩155,775 | ₩150,334 | ₩151,135 | -2.36% | 125.3만 |
|---|
| 2026.08.12 | ₩154,602 | ₩156,682 | ₩152,335 | ₩153,455 | -0.74% | 73.6만 |
|---|
| 2026.08.11 | ₩154,295 | ₩157,269 | ₩154,295 | ₩155,575 | +0.83% | 60.4만 |
|---|
| 2026.08.10 | ₩156,096 | ₩157,056 | ₩152,642 | ₩154,602 | -0.96% | 94.8만 |
|---|
| 2026.08.07 | ₩153,215 | ₩157,029 | ₩152,041 | ₩156,509 | +2.15% | 81.2만 |
|---|
| 2026.08.06 | ₩156,016 | ₩156,949 | ₩153,482 | ₩154,229 | -1.15% | 112.4만 |
|---|
| 2026.08.05 | ₩153,748 | ₩155,695 | ₩153,028 | ₩155,655 | +1.24% | 80.3만 |
|---|
| 2026.08.04 | ₩150,228 | ₩153,708 | ₩148,828 | ₩153,482 | +2.17% | 105.9만 |
|---|
| 2026.08.03 | ₩147,361 | ₩148,721 | ₩143,693 | ₩148,681 | +0.90% | 86.9만 |
|---|
| 2026.07.31 | ₩142,613 | ₩143,280 | ₩141,266 | ₩142,786 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩144,800 | ₩147,121 | ₩142,120 | ₩143,800 | -0.69% | 85.8만 |
|---|
| 2026.07.29 | ₩147,147 | ₩147,147 | ₩143,400 | ₩144,520 | -1.79% | 122.8만 |
|---|
| 2026.07.28 | ₩142,440 | ₩152,428 | ₩142,440 | ₩149,054 | +4.64% | 142.7만 |
|---|
| 2026.07.27 | ₩143,733 | ₩146,467 | ₩142,706 | ₩143,720 | -0.01% | 110.8만 |
|---|
| 2026.07.24 | ₩139,226 | ₩144,293 | ₩139,159 | ₩142,693 | +2.49% | 110.3만 |
|---|
| 2026.07.23 | ₩142,666 | ₩142,666 | ₩136,465 | ₩139,719 | -2.07% | 167.4만 |
|---|
| 2026.07.22 | ₩142,693 | ₩146,694 | ₩139,999 | ₩143,266 | +0.40% | 185.9만 |
|---|
| 2026.07.21 | ₩134,732 | ₩136,345 | ₩132,891 | ₩135,398 | +0.49% | 139.7만 |
|---|
| 2026.07.20 | ₩141,493 | ₩141,493 | ₩135,385 | ₩135,532 | -4.21% | 85.1만 |
|---|
| 2026.07.17 | ₩142,666 | ₩144,360 | ₩139,826 | ₩140,133 | -1.78% | 84.8만 |
|---|
| 2026.07.16 | ₩137,012 | ₩142,026 | ₩137,012 | ₩141,773 | +3.47% | 115.2만 |
|---|
| 2026.07.15 | ₩135,492 | ₩139,132 | ₩135,492 | ₩137,412 | +1.42% | 73.7만 |
|---|
| 2026.07.14 | ₩137,399 | ₩137,732 | ₩135,825 | ₩136,599 | -0.58% | 101만 |
|---|
| 2026.07.13 | ₩140,039 | ₩141,253 | ₩136,092 | ₩136,705 | -2.38% | 77.9만 |
|---|
| 2026.07.10 | ₩139,079 | ₩141,720 | ₩138,572 | ₩140,159 | +0.78% | 95.7만 |
|---|
| 2026.07.09 | ₩138,572 | ₩139,746 | ₩137,065 | ₩137,839 | -0.53% | 103만 |
|---|
| 2026.07.08 | ₩141,439 | ₩141,706 | ₩137,239 | ₩138,012 | -2.42% | 100.1만 |
|---|
| 2026.07.07 | ₩147,774 | ₩147,921 | ₩144,133 | ₩144,400 | -2.28% | 95.4만 |
|---|
| 2026.07.06 | ₩148,627 | ₩148,654 | ₩144,587 | ₩147,134 | -1.00% | 86.2만 |
|---|
| 2026.07.02 | ₩148,281 | ₩149,921 | ₩147,694 | ₩148,854 | +0.39% | 67.3만 |
|---|
| 2026.07.01 | ₩147,907 | ₩149,814 | ₩147,054 | ₩147,601 | -0.21% | 81.9만 |
|---|
| 2026.06.30 | ₩148,361 | ₩149,974 | ₩146,921 | ₩148,227 | -0.09% | 79.2만 |
|---|
| 2026.06.29 | ₩148,694 | ₩148,694 | ₩146,360 | ₩147,534 | -0.78% | 65.9만 |
|---|
| 2026.06.26 | ₩148,321 | ₩150,695 | ₩148,201 | ₩149,974 | +1.11% | 105.6만 |
|---|
| 2026.06.25 | ₩146,881 | ₩150,921 | ₩146,507 | ₩148,961 | +1.42% | 72.4만 |
|---|
| 2026.06.24 | ₩143,266 | ₩147,787 | ₩143,000 | ₩146,294 | +2.11% | 88.2만 |
|---|
| 2026.06.23 | ₩142,746 | ₩144,707 | ₩140,853 | ₩141,413 | -0.93% | 60.1만 |
|---|
| 2026.06.22 | ₩142,786 | ₩145,147 | ₩142,080 | ₩143,440 | +0.46% | 68.7만 |
|---|
| 2026.06.18 | ₩143,186 | ₩145,854 | ₩142,946 | ₩144,027 | +0.59% | 113만 |
|---|
| 2026.06.17 | ₩145,560 | ₩147,734 | ₩142,306 | ₩142,720 | -1.95% | 91.6만 |
|---|
| 2026.06.16 | ₩146,214 | ₩147,734 | ₩145,507 | ₩146,014 | -0.14% | 50.7만 |
|---|
| 2026.06.15 | ₩146,400 | ₩148,481 | ₩145,080 | ₩145,160 | -0.85% | 67.8만 |
|---|
| 2026.06.12 | ₩143,440 | ₩146,254 | ₩142,506 | ₩142,760 | -0.47% | 78.2만 |
|---|
| 2026.06.11 | ₩139,519 | ₩144,120 | ₩139,186 | ₩143,400 | +2.78% | 74.7만 |
|---|
| 2026.06.10 | ₩143,493 | ₩144,133 | ₩138,866 | ₩139,066 | -3.09% | 62.7만 |
|---|
| 2026.06.09 | ₩141,466 | ₩144,187 | ₩141,466 | ₩143,240 | +1.25% | 75.2만 |
|---|
| 2026.06.08 | ₩141,573 | ₩141,573 | ₩138,706 | ₩139,506 | -1.46% | 61.4만 |
|---|
| 2026.06.05 | ₩138,879 | ₩140,799 | ₩138,812 | ₩139,973 | +0.79% | 62.7만 |
|---|
| 2026.06.04 | ₩140,733 | ₩141,399 | ₩138,519 | ₩138,919 | -1.29% | 52.9만 |
|---|
| 2026.06.03 | ₩138,932 | ₩141,840 | ₩138,119 | ₩138,439 | -0.36% | 86.4만 |
|---|
| 2026.06.02 | ₩138,946 | ₩141,106 | ₩137,946 | ₩140,186 | +0.89% | 67.9만 |
|---|
| 2026.06.01 | ₩139,706 | ₩139,866 | ₩136,199 | ₩139,519 | -0.13% | 65.8만 |
|---|
| 2026.05.29 | ₩143,026 | ₩144,013 | ₩140,693 | ₩141,319 | -1.19% | 138만 |
|---|
| 2026.05.28 | ₩138,906 | ₩143,053 | ₩137,772 | ₩142,573 | +2.64% | 111.5만 |
|---|
| 2026.05.27 | ₩140,053 | ₩143,053 | ₩140,053 | ₩140,413 | +0.26% | 123.5만 |
|---|
| 2026.05.26 | ₩135,785 | ₩137,946 | ₩135,678 | ₩137,225 | +1.06% | 84.2만 |
|---|
| 2026.05.22 | ₩132,958 | ₩134,705 | ₩132,625 | ₩134,558 | +1.20% | 79.8만 |
|---|
| 2026.05.21 | ₩129,277 | ₩134,011 | ₩127,597 | ₩132,304 | +2.34% | 90.6만 |
|---|
| 2026.05.20 | ₩126,717 | ₩132,171 | ₩125,677 | ₩131,371 | +3.67% | 116.6만 |
|---|
| 2026.05.19 | ₩127,637 | ₩128,144 | ₩125,703 | ₩126,690 | -0.74% | 74만 |
|---|
| 2026.05.18 | ₩127,504 | ₩131,478 | ₩127,504 | ₩129,491 | +1.56% | 102.5만 |
|---|
| 2026.05.15 | ₩131,998 | ₩131,998 | ₩127,010 | ₩127,010 | -3.78% | 64.9만 |
|---|
| 2026.05.14 | ₩130,718 | ₩131,958 | ₩130,104 | ₩131,211 | +0.38% | 79만 |
|---|
| 2026.05.13 | ₩131,518 | ₩132,238 | ₩129,144 | ₩129,557 | -1.49% | 74.2만 |
|---|
| 2026.05.12 | ₩133,131 | ₩133,985 | ₩131,438 | ₩132,331 | -0.60% | 77.2만 |
|---|
| 2026.05.11 | ₩134,251 | ₩134,278 | ₩132,291 | ₩132,745 | -1.12% | 59.4만 |
|---|
| 2026.05.08 | ₩136,692 | ₩137,345 | ₩133,558 | ₩134,438 | -1.65% | 62.8만 |
|---|
| 2026.05.07 | ₩136,412 | ₩138,999 | ₩134,878 | ₩135,212 | -0.88% | 69.1만 |
|---|
| 2026.05.06 | ₩136,799 | ₩138,612 | ₩135,705 | ₩136,572 | -0.17% | 82만 |
|---|
| 2026.05.05 | ₩131,771 | ₩133,771 | ₩130,544 | ₩132,571 | +0.61% | 52.1만 |
|---|
| 2026.05.04 | ₩133,905 | ₩134,812 | ₩130,851 | ₩130,984 | -2.18% | 65.6만 |
|---|
| 2026.05.01 | ₩137,092 | ₩137,359 | ₩134,625 | ₩135,145 | -1.42% | 57.8만 |
|---|
| 2026.04.30 | ₩135,212 | ₩136,959 | ₩134,518 | ₩135,878 | +0.49% | 88.4만 |
|---|
| 2026.04.29 | ₩137,065 | ₩137,639 | ₩133,358 | ₩134,278 | -2.03% | 82.5만 |
|---|
| 2026.04.28 | ₩141,213 | ₩141,800 | ₩137,345 | ₩138,292 | -2.07% | 81.9만 |
|---|
| 2026.04.27 | ₩141,279 | ₩141,853 | ₩137,652 | ₩140,013 | -0.90% | 168.9만 |
|---|
| 2026.04.24 | ₩140,319 | ₩140,906 | ₩138,266 | ₩139,999 | -0.23% | 98.4만 |
|---|
| 2026.04.23 | ₩142,573 | ₩143,787 | ₩139,306 | ₩140,959 | -1.13% | 127.6만 |
|---|
| 2026.04.22 | ₩144,413 | ₩145,040 | ₩141,013 | ₩142,053 | -1.63% | 75.7만 |
|---|
| 2026.04.21 | ₩146,534 | ₩146,694 | ₩142,893 | ₩143,080 | -2.36% | 81.1만 |
|---|
| 2026.04.20 | ₩145,587 | ₩146,520 | ₩144,320 | ₩146,320 | +0.50% | 63.1만 |
|---|
| 2026.04.17 | ₩143,400 | ₩148,134 | ₩143,173 | ₩146,440 | +2.12% | 96.4만 |
|---|
| 2026.04.16 | ₩141,293 | ₩142,573 | ₩140,079 | ₩140,893 | -0.28% | 97.9만 |
|---|
| 2026.04.15 | ₩146,694 | ₩147,161 | ₩140,573 | ₩140,946 | -3.92% | 115.6만 |
|---|
| 2026.04.14 | ₩146,000 | ₩146,000 | ₩143,933 | ₩144,920 | -0.74% | 78.2만 |
|---|
| 2026.04.13 | ₩144,573 | ₩145,974 | ₩142,560 | ₩145,947 | +0.95% | 119.8만 |
|---|
| 2026.04.10 | ₩148,841 | ₩148,841 | ₩145,320 | ₩145,627 | -2.16% | 96.1만 |
|---|
| 2026.04.09 | ₩142,000 | ₩150,921 | ₩141,399 | ₩147,987 | +4.22% | 175.3만 |
|---|
| 2026.04.08 | ₩147,494 | ₩148,427 | ₩141,266 | ₩144,987 | -1.70% | 216.9만 |
|---|
| 2026.04.07 | ₩129,584 | ₩129,611 | ₩126,677 | ₩128,971 | -0.47% | 171.5만 |
|---|
| 2026.04.06 | ₩129,557 | ₩130,651 | ₩128,677 | ₩129,704 | +0.11% | 85.7만 |
|---|
| 2026.04.02 | ₩131,198 | ₩134,612 | ₩129,197 | ₩130,651 | -0.42% | 92만 |
|---|
| 2026.04.01 | ₩133,411 | ₩137,199 | ₩133,131 | ₩134,198 | +0.59% | 119.6만 |
|---|
| 2026.03.31 | ₩132,585 | ₩133,558 | ₩130,117 | ₩132,558 | -0.02% | 103.4만 |
|---|
| 2026.03.30 | ₩132,011 | ₩132,358 | ₩130,437 | ₩130,771 | -0.94% | 81.9만 |
|---|
| 2026.03.27 | ₩132,211 | ₩132,211 | ₩129,584 | ₩130,091 | -1.60% | 84만 |
|---|
| 2026.03.26 | ₩130,237 | ₩132,184 | ₩129,771 | ₩131,184 | +0.73% | 94만 |
|---|
| 2026.03.25 | ₩130,851 | ₩131,878 | ₩127,864 | ₩131,811 | +0.73% | 105.5만 |
|---|
| 2026.03.24 | ₩126,637 | ₩129,864 | ₩126,050 | ₩128,410 | +1.40% | 88.3만 |
|---|
| 2026.03.23 | ₩127,610 | ₩130,464 | ₩126,930 | ₩128,517 | +0.71% | 117.8만 |
|---|
| 2026.03.20 | ₩129,197 | ₩129,197 | ₩123,916 | ₩124,330 | -3.77% | 176.9만 |
|---|
| 2026.03.19 | ₩129,957 | ₩129,957 | ₩126,090 | ₩128,784 | -0.90% | 115.3만 |
|---|
| 2026.03.18 | ₩133,865 | ₩134,985 | ₩131,651 | ₩131,838 | -1.51% | 85.2만 |
|---|
| 2026.03.17 | ₩135,465 | ₩135,838 | ₩134,545 | ₩134,985 | -0.35% | 78.8만 |
|---|
| 2026.03.16 | ₩134,798 | ₩135,652 | ₩133,185 | ₩134,251 | -0.41% | 69.8만 |
|---|
| 2026.03.13 | ₩135,065 | ₩135,438 | ₩132,585 | ₩133,038 | -1.50% | 80.3만 |
|---|
| 2026.03.12 | ₩134,198 | ₩135,185 | ₩132,825 | ₩132,905 | -0.96% | 85만 |
|---|
| 2026.03.11 | ₩137,572 | ₩138,492 | ₩134,292 | ₩135,398 | -1.58% | 85.8만 |
|---|
| 2026.03.10 | ₩136,865 | ₩139,693 | ₩135,838 | ₩136,092 | -0.57% | 107.4만 |
|---|
| 2026.03.09 | ₩134,131 | ₩137,025 | ₩131,704 | ₩136,879 | +2.05% | 124.5만 |
|---|
| 2026.03.06 | ₩137,745 | ₩138,439 | ₩134,305 | ₩136,212 | -1.11% | 114.9만 |
|---|
| 2026.03.05 | ₩143,840 | ₩144,920 | ₩138,719 | ₩139,906 | -2.74% | 119.1만 |
|---|
| 2026.03.04 | ₩147,521 | ₩147,521 | ₩144,427 | ₩145,187 | -1.58% | 78.8만 |
|---|
| 2026.03.03 | ₩143,853 | ₩146,427 | ₩140,693 | ₩145,254 | +0.97% | 79.9만 |
|---|
| 2026.03.02 | ₩150,068 | ₩151,521 | ₩146,214 | ₩147,521 | -1.70% | 113만 |
|---|
| 2026.02.27 | ₩151,135 | ₩152,948 | ₩149,854 | ₩152,188 | +0.70% | 100만 |
|---|
| 2026.02.26 | ₩153,362 | ₩153,362 | ₩150,134 | ₩151,988 | -0.90% | 71.7만 |
|---|
| 2026.02.25 | ₩155,189 | ₩155,189 | ₩151,775 | ₩152,322 | -1.85% | 60.4만 |
|---|
| 2026.02.24 | ₩155,469 | ₩157,923 | ₩155,109 | ₩155,162 | -0.20% | 72만 |
|---|
| 2026.02.23 | ₩153,042 | ₩155,335 | ₩151,735 | ₩154,709 | +1.09% | 68만 |
|---|
| 2026.02.20 | ₩152,668 | ₩155,389 | ₩151,641 | ₩154,122 | +0.95% | 87.7만 |
|---|
| 2026.02.19 | ₩155,215 | ₩156,296 | ₩152,121 | ₩152,642 | -1.66% | 85만 |
|---|
| 2026.02.18 | ₩157,042 | ₩158,496 | ₩155,615 | ₩155,962 | -0.69% | 65만 |
|---|
| 2026.02.17 | ₩157,909 | ₩158,523 | ₩155,896 | ₩156,829 | -0.68% | 61.2만 |
|---|
| 2026.02.13 | ₩159,363 | ₩160,283 | ₩157,189 | ₩157,642 | -1.08% | 82.9만 |
|---|
| 2026.02.12 | ₩159,990 | ₩162,403 | ₩159,363 | ₩160,256 | +0.17% | 103.6만 |
|---|
| 2026.02.11 | ₩158,683 | ₩159,990 | ₩156,869 | ₩159,043 | +0.23% | 99.5만 |
|---|
| 2026.02.10 | ₩158,363 | ₩160,563 | ₩157,709 | ₩158,896 | +0.34% | 109만 |
|---|
| 2026.02.09 | ₩156,002 | ₩157,216 | ₩154,895 | ₩157,096 | +0.70% | 106.2만 |
|---|
| 2026.02.06 | ₩155,095 | ₩156,696 | ₩154,309 | ₩155,949 | +0.55% | 119.3만 |
|---|
| 2026.02.05 | ₩155,042 | ₩155,976 | ₩152,482 | ₩153,482 | -1.01% | 124.3만 |
|---|
| 2026.02.04 | ₩149,321 | ₩156,082 | ₩148,974 | ₩154,789 | +3.66% | 167.6만 |
|---|
| 2026.02.03 | ₩142,453 | ₩150,521 | ₩142,453 | ₩148,027 | +3.91% | 192.4만 |
|---|
| 2026.02.02 | ₩143,266 | ₩145,800 | ₩142,960 | ₩143,373 | +0.07% | 73.2만 |
|---|
| 2026.01.30 | ₩142,586 | ₩143,613 | ₩140,933 | ₩142,640 | +0.04% | 129.5만 |
|---|
| 2026.01.29 | ₩142,706 | ₩143,813 | ₩140,279 | ₩143,707 | +0.70% | 119.4만 |
|---|
| 2026.01.28 | ₩143,160 | ₩144,053 | ₩142,200 | ₩142,493 | -0.47% | 84.4만 |
|---|
| 2026.01.27 | ₩143,307 | ₩144,027 | ₩142,226 | ₩143,080 | -0.16% | 64.8만 |
|---|
| 2026.01.26 | ₩146,547 | ₩147,387 | ₩143,373 | ₩143,653 | -1.97% | 88.2만 |
|---|
| 2026.01.23 | ₩149,374 | ₩149,374 | ₩144,987 | ₩146,000 | -2.26% | 94.4만 |
|---|
| 2026.01.22 | ₩150,641 | ₩151,775 | ₩147,161 | ₩148,614 | -1.35% | 106.1만 |
|---|
| 2026.01.21 | ₩145,374 | ₩149,894 | ₩144,933 | ₩149,761 | +3.02% | 115.1만 |
|---|
| 2026.01.20 | ₩145,787 | ₩146,427 | ₩143,613 | ₩143,867 | -1.32% | 74.9만 |
|---|
| 2026.01.16 | ₩148,081 | ₩149,148 | ₩146,907 | ₩147,907 | -0.12% | 79.1만 |
|---|
| 2026.01.15 | ₩149,228 | ₩150,975 | ₩148,627 | ₩149,854 | +0.42% | 112.8만 |
|---|
| 2026.01.14 | ₩148,814 | ₩150,228 | ₩147,121 | ₩148,254 | -0.38% | 106.4만 |
|---|
| 2026.01.13 | ₩148,427 | ₩149,508 | ₩147,387 | ₩148,934 | +0.34% | 128.3만 |
|---|
| 2026.01.12 | ₩147,601 | ₩151,361 | ₩147,001 | ₩148,721 | +0.76% | 164.7만 |
|---|
| 2026.01.09 | ₩142,426 | ₩149,268 | ₩142,426 | ₩148,054 | +3.95% | 235.8만 |
|---|
| 2026.01.08 | ₩133,665 | ₩145,320 | ₩131,851 | ₩142,173 | +6.37% | 342만 |
|---|
| 2026.01.07 | ₩143,613 | ₩143,987 | ₩138,786 | ₩139,786 | -2.67% | 127.4만 |
|---|
| 2026.01.06 | ₩140,693 | ₩144,053 | ₩140,466 | ₩142,973 | +1.62% | 143.2만 |
|---|
| 2026.01.05 | ₩137,305 | ₩142,280 | ₩137,305 | ₩140,973 | +2.67% | 139만 |
|---|
| 2026.01.02 | ₩138,919 | ₩140,026 | ₩137,372 | ₩138,372 | -0.39% | 127.2만 |
|---|
| 2025.12.31 | ₩139,706 | ₩140,199 | ₩138,386 | ₩138,692 | -0.73% | 79.7만 |
|---|
| 2025.12.30 | ₩140,093 | ₩140,866 | ₩139,466 | ₩140,106 | +0.01% | 47.5만 |
|---|
| 2025.12.29 | ₩141,586 | ₩141,973 | ₩140,706 | ₩140,813 | -0.55% | 75.2만 |
|---|
| 2025.12.26 | ₩141,159 | ₩142,226 | ₩140,679 | ₩141,586 | +0.30% | 41.1만 |
|---|
| 2025.12.24 | ₩140,786 | ₩141,640 | ₩140,266 | ₩141,079 | +0.21% | 27.5만 |
|---|
| 2025.12.23 | ₩141,039 | ₩141,106 | ₩139,866 | ₩140,559 | -0.34% | 68.1만 |
|---|
| 2025.12.22 | ₩140,453 | ₩141,826 | ₩139,986 | ₩140,386 | -0.05% | 90.9만 |
|---|
| 2025.12.19 | ₩142,093 | ₩142,493 | ₩139,666 | ₩140,199 | -1.33% | 440.7만 |
|---|
| 2025.12.18 | ₩143,720 | ₩144,240 | ₩141,933 | ₩142,760 | -0.67% | 132.2만 |
|---|
| 2025.12.17 | ₩141,560 | ₩144,467 | ₩141,560 | ₩144,187 | +1.86% | 141.1만 |
|---|
| 2025.12.16 | ₩142,533 | ₩143,667 | ₩141,359 | ₩142,573 | +0.03% | 84.8만 |
|---|
| 2025.12.15 | ₩143,280 | ₩143,427 | ₩140,879 | ₩142,266 | -0.71% | 84만 |
|---|
| 2025.12.12 | ₩143,827 | ₩144,467 | ₩142,133 | ₩142,986 | -0.58% | 75.6만 |
|---|
| 2025.12.11 | ₩140,279 | ₩143,800 | ₩139,866 | ₩142,893 | +1.86% | 100.4만 |
|---|
| 2025.12.10 | ₩136,879 | ₩140,133 | ₩136,652 | ₩139,359 | +1.81% | 106.6만 |
|---|
| 2025.12.09 | ₩139,132 | ₩139,412 | ₩136,652 | ₩136,665 | -1.77% | 105.6만 |
|---|
| 2025.12.08 | ₩138,932 | ₩139,759 | ₩136,719 | ₩136,865 | -1.49% | 106.8만 |
|---|
| 2025.12.05 | ₩140,186 | ₩141,439 | ₩139,546 | ₩140,426 | +0.17% | 89.7만 |
|---|
| 2025.12.04 | ₩140,706 | ₩142,053 | ₩139,773 | ₩140,026 | -0.48% | 67.3만 |
|---|
| 2025.12.03 | ₩141,213 | ₩142,506 | ₩140,319 | ₩141,253 | +0.03% | 108.4만 |
|---|
| 2025.12.02 | ₩143,080 | ₩143,160 | ₩139,306 | ₩140,506 | -1.80% | 83.7만 |
|---|
| 2025.12.01 | ₩141,840 | ₩144,253 | ₩141,573 | ₩142,560 | +0.51% | 89.2만 |
|---|
| 2025.11.28 | ₩142,600 | ₩143,693 | ₩142,560 | ₩143,026 | +0.30% | 20.7만 |
|---|
| 2025.11.26 | ₩142,746 | ₩144,120 | ₩142,226 | ₩142,626 | -0.08% | 62.2만 |
|---|
| 2025.11.25 | ₩140,266 | ₩143,693 | ₩139,399 | ₩142,973 | +1.93% | 67.6만 |
|---|
| 2025.11.24 | ₩139,773 | ₩140,013 | ₩138,106 | ₩138,972 | -0.57% | 102.6만 |
|---|
| 2025.11.21 | ₩137,839 | ₩141,760 | ₩136,905 | ₩140,213 | +1.72% | 157.1만 |
|---|
| 2025.11.20 | ₩137,199 | ₩140,173 | ₩135,905 | ₩136,745 | -0.33% | 111.8만 |
|---|
| 2025.11.19 | ₩137,119 | ₩137,799 | ₩135,692 | ₩136,639 | -0.35% | 105.6만 |
|---|
| 2025.11.18 | ₩137,479 | ₩138,372 | ₩136,212 | ₩136,812 | -0.49% | 85.8만 |
|---|
| 2025.11.17 | ₩142,173 | ₩142,173 | ₩138,492 | ₩138,652 | -2.48% | 62.9만 |
|---|
| 2025.11.14 | ₩143,773 | ₩144,280 | ₩141,893 | ₩142,346 | -0.99% | 68.8만 |
|---|
| 2025.11.13 | ₩143,240 | ₩144,800 | ₩142,546 | ₩144,213 | +0.68% | 82.4만 |
|---|
| 2025.11.12 | ₩143,413 | ₩144,960 | ₩143,133 | ₩143,320 | -0.07% | 64.9만 |
|---|
| 2025.11.11 | ₩144,733 | ₩145,094 | ₩143,053 | ₩143,307 | -0.99% | 65.4만 |
|---|
| 2025.11.10 | ₩143,293 | ₩144,840 | ₩141,706 | ₩144,093 | +0.56% | 65.3만 |
|---|
| 2025.11.07 | ₩141,573 | ₩143,427 | ₩141,346 | ₩143,293 | +1.22% | 76.5만 |
|---|
| 2025.11.06 | ₩145,120 | ₩145,120 | ₩140,879 | ₩141,199 | -2.70% | 80.6만 |
|---|
| 2025.11.05 | ₩144,013 | ₩145,013 | ₩142,320 | ₩143,453 | -0.39% | 75.4만 |
|---|
| 2025.11.04 | ₩143,933 | ₩144,680 | ₩142,400 | ₩144,160 | +0.16% | 65.4만 |
|---|
| 2025.11.03 | ₩144,347 | ₩144,893 | ₩142,293 | ₩144,427 | +0.06% | 101.5만 |
|---|
| 2025.10.31 | ₩143,587 | ₩146,254 | ₩143,427 | ₩145,734 | +1.50% | 140.5만 |
|---|
| 2025.10.30 | ₩144,293 | ₩146,974 | ₩143,533 | ₩144,973 | +0.47% | 63만 |
|---|
| 2025.10.29 | ₩147,961 | ₩148,281 | ₩144,360 | ₩144,520 | -2.33% | 87.3만 |
|---|
| 2025.10.28 | ₩149,334 | ₩151,268 | ₩148,054 | ₩148,814 | -0.35% | 86.6만 |
|---|
| 2025.10.27 | ₩149,348 | ₩149,641 | ₩148,494 | ₩148,828 | -0.35% | 65.1만 |
|---|
| 2025.10.24 | ₩150,988 | ₩151,521 | ₩148,467 | ₩148,694 | -1.52% | 64.2만 |
|---|
| 2025.10.23 | ₩149,494 | ₩150,521 | ₩148,014 | ₩149,788 | +0.20% | 55.9만 |
|---|
| 2025.10.22 | ₩151,375 | ₩152,055 | ₩148,868 | ₩149,054 | -1.53% | 82만 |
|---|
| 2025.10.21 | ₩149,028 | ₩151,881 | ₩149,028 | ₩151,001 | +1.32% | 74.8만 |
|---|
| 2025.10.20 | ₩149,041 | ₩149,614 | ₩148,321 | ₩149,401 | +0.24% | 54만 |
|---|
| 2025.10.17 | ₩150,695 | ₩151,148 | ₩147,534 | ₩149,614 | -0.72% | 143.2만 |
|---|
| 2025.10.16 | ₩151,441 | ₩151,935 | ₩149,228 | ₩150,348 | -0.72% | 118.6만 |
|---|
| 2025.10.15 | ₩152,201 | ₩153,708 | ₩150,628 | ₩151,468 | -0.48% | 57만 |
|---|
| 2025.10.14 | ₩150,214 | ₩153,375 | ₩149,574 | ₩152,108 | +1.26% | 115.2만 |
|---|
| 2025.10.13 | ₩149,054 | ₩150,241 | ₩148,241 | ₩148,788 | -0.18% | 64.7만 |
|---|
| 2025.10.10 | ₩148,681 | ₩150,641 | ₩147,774 | ₩148,334 | -0.23% | 110.4만 |
|---|