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 | ₩131,956 | ₩132,302 | ₩129,755 | ₩130,329 | -1.23% | 144.4만 |
| 2026.10.08 | ₩129,555 | ₩132,756 | ₩128,155 | ₩132,596 | +2.35% | 197.9만 |
| 2026.10.07 | ₩130,822 | ₩131,729 | ₩128,689 | ₩131,129 | +0.23% | 187.5만 |
| 2026.10.06 | ₩128,355 | ₩132,262 | ₩127,022 | ₩131,102 | +2.14% | 260.5만 |
| 2026.10.05 | ₩132,209 | ₩132,543 | ₩126,742 | ₩127,088 | -3.87% | 317.7만 |
| 2026.10.02 | ₩134,596 | ₩134,676 | ₩131,609 | ₩132,276 | -1.72% | 101.8만 |
| 2026.10.01 | ₩130,889 | ₩132,543 | ₩128,555 | ₩132,316 | +1.09% | 98.7만 |
| 2026.09.30 | ₩133,503 | ₩133,503 | ₩131,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,582 |
| -1.44% |
| 68.8만 |
| 2026.09.29 | ₩133,943 | ₩134,516 | ₩132,222 | ₩133,316 | -0.47% | 70.8만 |
|---|
| 2026.09.28 | ₩131,956 | ₩134,209 | ₩130,809 | ₩133,623 | +1.26% | 74.4만 |
|---|
| 2026.09.25 | ₩131,849 | ₩134,490 | ₩130,689 | ₩133,943 | +1.59% | 80.6만 |
|---|
| 2026.09.24 | ₩132,836 | ₩133,729 | ₩129,969 | ₩131,636 | -0.90% | 81.4만 |
|---|
| 2026.09.23 | ₩133,529 | ₩136,196 | ₩132,329 | ₩133,436 | -0.07% | 91.3만 |
|---|
| 2026.09.22 | ₩134,516 | ₩135,156 | ₩132,983 | ₩134,730 | +0.16% | 83.9만 |
|---|
| 2026.09.21 | ₩132,463 | ₩134,103 | ₩130,929 | ₩132,036 | -0.32% | 70.3만 |
|---|
| 2026.09.18 | ₩131,209 | ₩132,129 | ₩130,529 | ₩131,182 | -0.02% | 132.3만 |
|---|
| 2026.09.17 | ₩135,130 | ₩135,663 | ₩132,116 | ₩132,262 | -2.12% | 75.1만 |
|---|
| 2026.09.16 | ₩134,956 | ₩135,596 | ₩131,662 | ₩133,063 | -1.40% | 75.4만 |
|---|
| 2026.09.15 | ₩134,810 | ₩135,103 | ₩132,516 | ₩134,156 | -0.48% | 90.8만 |
|---|
| 2026.09.14 | ₩132,329 | ₩134,490 | ₩131,969 | ₩134,436 | +1.59% | 103.7만 |
|---|
| 2026.09.11 | ₩134,663 | ₩134,663 | ₩132,983 | ₩133,636 | -0.76% | 92.2만 |
|---|
| 2026.09.10 | ₩131,022 | ₩132,743 | ₩130,689 | ₩132,436 | +1.08% | 155.1만 |
|---|
| 2026.09.09 | ₩135,476 | ₩136,183 | ₩132,823 | ₩132,969 | -1.85% | 115.9만 |
|---|
| 2026.09.08 | ₩138,890 | ₩139,544 | ₩136,317 | ₩136,383 | -1.81% | 104.9만 |
|---|
| 2026.09.04 | ₩136,690 | ₩141,744 | ₩136,690 | ₩140,717 | +2.95% | 119.6만 |
|---|
| 2026.09.03 | ₩139,037 | ₩139,037 | ₩134,783 | ₩137,930 | -0.80% | 123만 |
|---|
| 2026.09.02 | ₩137,797 | ₩139,850 | ₩136,050 | ₩137,663 | -0.10% | 116.7만 |
|---|
| 2026.09.01 | ₩137,677 | ₩138,637 | ₩135,530 | ₩135,823 | -1.35% | 165.1만 |
|---|
| 2026.08.31 | ₩141,304 | ₩141,371 | ₩138,037 | ₩138,824 | -1.76% | 1138.2만 |
|---|
| 2026.08.28 | ₩142,318 | ₩143,278 | ₩139,837 | ₩142,224 | -0.07% | 111.9만 |
|---|
| 2026.08.27 | ₩141,691 | ₩141,691 | ₩139,850 | ₩140,957 | -0.52% | 83.4만 |
|---|
| 2026.08.26 | ₩142,718 | ₩145,211 | ₩141,651 | ₩142,758 | +0.03% | 87만 |
|---|
| 2026.08.25 | ₩143,424 | ₩143,638 | ₩141,424 | ₩142,411 | -0.71% | 96.7만 |
|---|
| 2026.08.24 | ₩145,345 | ₩146,092 | ₩140,744 | ₩141,837 | -2.41% | 146.8만 |
|---|
| 2026.08.21 | ₩147,185 | ₩149,372 | ₩143,238 | ₩144,865 | -1.58% | 184.4만 |
|---|
| 2026.08.20 | ₩148,065 | ₩148,065 | ₩144,758 | ₩147,105 | -0.65% | 106.4만 |
|---|
| 2026.08.19 | ₩149,332 | ₩151,732 | ₩148,332 | ₩148,905 | -0.29% | 97.4만 |
|---|
| 2026.08.18 | ₩149,532 | ₩149,665 | ₩146,785 | ₩147,425 | -1.41% | 77.2만 |
|---|
| 2026.08.17 | ₩150,039 | ₩150,679 | ₩148,799 | ₩149,665 | -0.25% | 59.6만 |
|---|
| 2026.08.14 | ₩150,492 | ₩152,066 | ₩148,572 | ₩151,786 | +0.86% | 80만 |
|---|
| 2026.08.13 | ₩154,786 | ₩155,773 | ₩150,332 | ₩151,132 | -2.36% | 125.3만 |
|---|
| 2026.08.12 | ₩154,600 | ₩156,680 | ₩152,333 | ₩153,453 | -0.74% | 73.6만 |
|---|
| 2026.08.11 | ₩154,293 | ₩157,267 | ₩154,293 | ₩155,573 | +0.83% | 60.4만 |
|---|
| 2026.08.10 | ₩156,093 | ₩157,053 | ₩152,639 | ₩154,600 | -0.96% | 94.8만 |
|---|
| 2026.08.07 | ₩153,213 | ₩157,027 | ₩152,039 | ₩156,507 | +2.15% | 81.2만 |
|---|
| 2026.08.06 | ₩156,013 | ₩156,947 | ₩153,479 | ₩154,226 | -1.15% | 112.4만 |
|---|
| 2026.08.05 | ₩153,746 | ₩155,693 | ₩153,026 | ₩155,653 | +1.24% | 80.3만 |
|---|
| 2026.08.04 | ₩150,226 | ₩153,706 | ₩148,825 | ₩153,479 | +2.17% | 105.9만 |
|---|
| 2026.08.03 | ₩147,358 | ₩148,719 | ₩143,691 | ₩148,679 | +0.90% | 86.9만 |
|---|
| 2026.07.31 | ₩142,611 | ₩143,278 | ₩141,264 | ₩142,784 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩144,798 | ₩147,118 | ₩142,117 | ₩143,798 | -0.69% | 85.8만 |
|---|
| 2026.07.29 | ₩147,145 | ₩147,145 | ₩143,398 | ₩144,518 | -1.79% | 122.8만 |
|---|
| 2026.07.28 | ₩142,438 | ₩152,426 | ₩142,438 | ₩149,052 | +4.64% | 142.7만 |
|---|
| 2026.07.27 | ₩143,731 | ₩146,465 | ₩142,704 | ₩143,718 | -0.01% | 110.8만 |
|---|
| 2026.07.24 | ₩139,224 | ₩144,291 | ₩139,157 | ₩142,691 | +2.49% | 110.3만 |
|---|
| 2026.07.23 | ₩142,664 | ₩142,664 | ₩136,463 | ₩139,717 | -2.07% | 167.4만 |
|---|
| 2026.07.22 | ₩142,691 | ₩146,692 | ₩139,997 | ₩143,264 | +0.40% | 185.9만 |
|---|
| 2026.07.21 | ₩134,730 | ₩136,343 | ₩132,889 | ₩135,396 | +0.49% | 139.7만 |
|---|
| 2026.07.20 | ₩141,491 | ₩141,491 | ₩135,383 | ₩135,530 | -4.21% | 85.1만 |
|---|
| 2026.07.17 | ₩142,664 | ₩144,358 | ₩139,824 | ₩140,130 | -1.78% | 84.8만 |
|---|
| 2026.07.16 | ₩137,010 | ₩142,024 | ₩137,010 | ₩141,771 | +3.47% | 115.2만 |
|---|
| 2026.07.15 | ₩135,490 | ₩139,130 | ₩135,490 | ₩137,410 | +1.42% | 73.7만 |
|---|
| 2026.07.14 | ₩137,397 | ₩137,730 | ₩135,823 | ₩136,597 | -0.58% | 101만 |
|---|
| 2026.07.13 | ₩140,037 | ₩141,251 | ₩136,090 | ₩136,703 | -2.38% | 77.9만 |
|---|
| 2026.07.10 | ₩139,077 | ₩141,717 | ₩138,570 | ₩140,157 | +0.78% | 95.7만 |
|---|
| 2026.07.09 | ₩138,570 | ₩139,744 | ₩137,063 | ₩137,837 | -0.53% | 103만 |
|---|
| 2026.07.08 | ₩141,437 | ₩141,704 | ₩137,237 | ₩138,010 | -2.42% | 100.1만 |
|---|
| 2026.07.07 | ₩147,772 | ₩147,918 | ₩144,131 | ₩144,398 | -2.28% | 95.4만 |
|---|
| 2026.07.06 | ₩148,625 | ₩148,652 | ₩144,585 | ₩147,132 | -1.00% | 86.2만 |
|---|
| 2026.07.02 | ₩148,279 | ₩149,919 | ₩147,692 | ₩148,852 | +0.39% | 67.3만 |
|---|
| 2026.07.01 | ₩147,905 | ₩149,812 | ₩147,052 | ₩147,598 | -0.21% | 81.9만 |
|---|
| 2026.06.30 | ₩148,359 | ₩149,972 | ₩146,918 | ₩148,225 | -0.09% | 79.2만 |
|---|
| 2026.06.29 | ₩148,692 | ₩148,692 | ₩146,358 | ₩147,532 | -0.78% | 65.9만 |
|---|
| 2026.06.26 | ₩148,319 | ₩150,692 | ₩148,199 | ₩149,972 | +1.11% | 105.6만 |
|---|
| 2026.06.25 | ₩146,878 | ₩150,919 | ₩146,505 | ₩148,959 | +1.42% | 72.4만 |
|---|
| 2026.06.24 | ₩143,264 | ₩147,785 | ₩142,998 | ₩146,292 | +2.11% | 88.2만 |
|---|
| 2026.06.23 | ₩142,744 | ₩144,705 | ₩140,851 | ₩141,411 | -0.93% | 60.1만 |
|---|
| 2026.06.22 | ₩142,784 | ₩145,145 | ₩142,077 | ₩143,438 | +0.46% | 68.7만 |
|---|
| 2026.06.18 | ₩143,184 | ₩145,851 | ₩142,944 | ₩144,024 | +0.59% | 113만 |
|---|
| 2026.06.17 | ₩145,558 | ₩147,732 | ₩142,304 | ₩142,718 | -1.95% | 91.6만 |
|---|
| 2026.06.16 | ₩146,212 | ₩147,732 | ₩145,505 | ₩146,011 | -0.14% | 50.7만 |
|---|
| 2026.06.15 | ₩146,398 | ₩148,479 | ₩145,078 | ₩145,158 | -0.85% | 67.8만 |
|---|
| 2026.06.12 | ₩143,438 | ₩146,252 | ₩142,504 | ₩142,758 | -0.47% | 78.2만 |
|---|
| 2026.06.11 | ₩139,517 | ₩144,118 | ₩139,184 | ₩143,398 | +2.78% | 74.7만 |
|---|
| 2026.06.10 | ₩143,491 | ₩144,131 | ₩138,864 | ₩139,064 | -3.09% | 62.7만 |
|---|
| 2026.06.09 | ₩141,464 | ₩144,185 | ₩141,464 | ₩143,238 | +1.25% | 75.2만 |
|---|
| 2026.06.08 | ₩141,571 | ₩141,571 | ₩138,704 | ₩139,504 | -1.46% | 61.4만 |
|---|
| 2026.06.05 | ₩138,877 | ₩140,797 | ₩138,810 | ₩139,970 | +0.79% | 62.7만 |
|---|
| 2026.06.04 | ₩140,731 | ₩141,397 | ₩138,517 | ₩138,917 | -1.29% | 52.9만 |
|---|
| 2026.06.03 | ₩138,930 | ₩141,837 | ₩138,117 | ₩138,437 | -0.36% | 86.4만 |
|---|
| 2026.06.02 | ₩138,944 | ₩141,104 | ₩137,943 | ₩140,184 | +0.89% | 67.9만 |
|---|
| 2026.06.01 | ₩139,704 | ₩139,864 | ₩136,196 | ₩139,517 | -0.13% | 65.8만 |
|---|
| 2026.05.29 | ₩143,024 | ₩144,011 | ₩140,691 | ₩141,317 | -1.19% | 138만 |
|---|
| 2026.05.28 | ₩138,904 | ₩143,051 | ₩137,770 | ₩142,571 | +2.64% | 111.5만 |
|---|
| 2026.05.27 | ₩140,050 | ₩143,051 | ₩140,050 | ₩140,411 | +0.26% | 123.5만 |
|---|
| 2026.05.26 | ₩135,783 | ₩137,943 | ₩135,676 | ₩137,223 | +1.06% | 84.2만 |
|---|
| 2026.05.22 | ₩132,956 | ₩134,703 | ₩132,623 | ₩134,556 | +1.20% | 79.8만 |
|---|
| 2026.05.21 | ₩129,275 | ₩134,009 | ₩127,595 | ₩132,302 | +2.34% | 90.6만 |
|---|
| 2026.05.20 | ₩126,715 | ₩132,169 | ₩125,675 | ₩131,369 | +3.67% | 116.6만 |
|---|
| 2026.05.19 | ₩127,635 | ₩128,142 | ₩125,701 | ₩126,688 | -0.74% | 74만 |
|---|
| 2026.05.18 | ₩127,502 | ₩131,476 | ₩127,502 | ₩129,489 | +1.56% | 102.5만 |
|---|
| 2026.05.15 | ₩131,996 | ₩131,996 | ₩127,008 | ₩127,008 | -3.78% | 64.9만 |
|---|
| 2026.05.14 | ₩130,716 | ₩131,956 | ₩130,102 | ₩131,209 | +0.38% | 79만 |
|---|
| 2026.05.13 | ₩131,516 | ₩132,236 | ₩129,142 | ₩129,555 | -1.49% | 74.2만 |
|---|
| 2026.05.12 | ₩133,129 | ₩133,983 | ₩131,436 | ₩132,329 | -0.60% | 77.2만 |
|---|
| 2026.05.11 | ₩134,249 | ₩134,276 | ₩132,289 | ₩132,743 | -1.12% | 59.4만 |
|---|
| 2026.05.08 | ₩136,690 | ₩137,343 | ₩133,556 | ₩134,436 | -1.65% | 62.8만 |
|---|
| 2026.05.07 | ₩136,410 | ₩138,997 | ₩134,876 | ₩135,210 | -0.88% | 69.1만 |
|---|
| 2026.05.06 | ₩136,797 | ₩138,610 | ₩135,703 | ₩136,570 | -0.17% | 82만 |
|---|
| 2026.05.05 | ₩131,769 | ₩133,769 | ₩130,542 | ₩132,569 | +0.61% | 52.1만 |
|---|
| 2026.05.04 | ₩133,903 | ₩134,810 | ₩130,849 | ₩130,982 | -2.18% | 65.6만 |
|---|
| 2026.05.01 | ₩137,090 | ₩137,357 | ₩134,623 | ₩135,143 | -1.42% | 57.8만 |
|---|
| 2026.04.30 | ₩135,210 | ₩136,957 | ₩134,516 | ₩135,876 | +0.49% | 88.4만 |
|---|
| 2026.04.29 | ₩137,063 | ₩137,637 | ₩133,356 | ₩134,276 | -2.03% | 82.5만 |
|---|
| 2026.04.28 | ₩141,211 | ₩141,797 | ₩137,343 | ₩138,290 | -2.07% | 81.9만 |
|---|
| 2026.04.27 | ₩141,277 | ₩141,851 | ₩137,650 | ₩140,010 | -0.90% | 168.9만 |
|---|
| 2026.04.24 | ₩140,317 | ₩140,904 | ₩138,264 | ₩139,997 | -0.23% | 98.4만 |
|---|
| 2026.04.23 | ₩142,571 | ₩143,784 | ₩139,304 | ₩140,957 | -1.13% | 127.6만 |
|---|
| 2026.04.22 | ₩144,411 | ₩145,038 | ₩141,011 | ₩142,051 | -1.63% | 75.7만 |
|---|
| 2026.04.21 | ₩146,532 | ₩146,692 | ₩142,891 | ₩143,078 | -2.36% | 81.1만 |
|---|
| 2026.04.20 | ₩145,585 | ₩146,518 | ₩144,318 | ₩146,318 | +0.50% | 63.1만 |
|---|
| 2026.04.17 | ₩143,398 | ₩148,132 | ₩143,171 | ₩146,438 | +2.12% | 96.4만 |
|---|
| 2026.04.16 | ₩141,291 | ₩142,571 | ₩140,077 | ₩140,891 | -0.28% | 97.9만 |
|---|
| 2026.04.15 | ₩146,692 | ₩147,158 | ₩140,571 | ₩140,944 | -3.92% | 115.6만 |
|---|
| 2026.04.14 | ₩145,998 | ₩145,998 | ₩143,931 | ₩144,918 | -0.74% | 78.2만 |
|---|
| 2026.04.13 | ₩144,571 | ₩145,971 | ₩142,558 | ₩145,945 | +0.95% | 119.8만 |
|---|
| 2026.04.10 | ₩148,839 | ₩148,839 | ₩145,318 | ₩145,625 | -2.16% | 96.1만 |
|---|
| 2026.04.09 | ₩141,997 | ₩150,919 | ₩141,397 | ₩147,985 | +4.22% | 175.3만 |
|---|
| 2026.04.08 | ₩147,492 | ₩148,425 | ₩141,264 | ₩144,985 | -1.70% | 216.9만 |
|---|
| 2026.04.07 | ₩129,582 | ₩129,609 | ₩126,675 | ₩128,969 | -0.47% | 171.5만 |
|---|
| 2026.04.06 | ₩129,555 | ₩130,649 | ₩128,675 | ₩129,702 | +0.11% | 85.7만 |
|---|
| 2026.04.02 | ₩131,196 | ₩134,610 | ₩129,195 | ₩130,649 | -0.42% | 92만 |
|---|
| 2026.04.01 | ₩133,409 | ₩137,197 | ₩133,129 | ₩134,196 | +0.59% | 119.6만 |
|---|
| 2026.03.31 | ₩132,583 | ₩133,556 | ₩130,115 | ₩132,556 | -0.02% | 103.4만 |
|---|
| 2026.03.30 | ₩132,009 | ₩132,356 | ₩130,436 | ₩130,769 | -0.94% | 81.9만 |
|---|
| 2026.03.27 | ₩132,209 | ₩132,209 | ₩129,582 | ₩130,089 | -1.60% | 84만 |
|---|
| 2026.03.26 | ₩130,235 | ₩132,182 | ₩129,769 | ₩131,182 | +0.73% | 94만 |
|---|
| 2026.03.25 | ₩130,849 | ₩131,876 | ₩127,862 | ₩131,809 | +0.73% | 105.5만 |
|---|
| 2026.03.24 | ₩126,635 | ₩129,862 | ₩126,048 | ₩128,408 | +1.40% | 88.3만 |
|---|
| 2026.03.23 | ₩127,608 | ₩130,462 | ₩126,928 | ₩128,515 | +0.71% | 117.8만 |
|---|
| 2026.03.20 | ₩129,195 | ₩129,195 | ₩123,914 | ₩124,328 | -3.77% | 176.9만 |
|---|
| 2026.03.19 | ₩129,955 | ₩129,955 | ₩126,088 | ₩128,782 | -0.90% | 115.3만 |
|---|
| 2026.03.18 | ₩133,863 | ₩134,983 | ₩131,649 | ₩131,836 | -1.51% | 85.2만 |
|---|
| 2026.03.17 | ₩135,463 | ₩135,836 | ₩134,543 | ₩134,983 | -0.35% | 78.8만 |
|---|
| 2026.03.16 | ₩134,796 | ₩135,650 | ₩133,183 | ₩134,249 | -0.41% | 69.8만 |
|---|
| 2026.03.13 | ₩135,063 | ₩135,436 | ₩132,583 | ₩133,036 | -1.50% | 80.3만 |
|---|
| 2026.03.12 | ₩134,196 | ₩135,183 | ₩132,823 | ₩132,903 | -0.96% | 85만 |
|---|
| 2026.03.11 | ₩137,570 | ₩138,490 | ₩134,289 | ₩135,396 | -1.58% | 85.8만 |
|---|
| 2026.03.10 | ₩136,863 | ₩139,690 | ₩135,836 | ₩136,090 | -0.57% | 107.4만 |
|---|
| 2026.03.09 | ₩134,129 | ₩137,023 | ₩131,702 | ₩136,877 | +2.05% | 124.5만 |
|---|
| 2026.03.06 | ₩137,743 | ₩138,437 | ₩134,303 | ₩136,210 | -1.11% | 114.9만 |
|---|
| 2026.03.05 | ₩143,838 | ₩144,918 | ₩138,717 | ₩139,904 | -2.74% | 119.1만 |
|---|
| 2026.03.04 | ₩147,518 | ₩147,518 | ₩144,425 | ₩145,185 | -1.58% | 78.8만 |
|---|
| 2026.03.03 | ₩143,851 | ₩146,425 | ₩140,691 | ₩145,251 | +0.97% | 79.9만 |
|---|
| 2026.03.02 | ₩150,066 | ₩151,519 | ₩146,212 | ₩147,518 | -1.70% | 113만 |
|---|
| 2026.02.27 | ₩151,132 | ₩152,946 | ₩149,852 | ₩152,186 | +0.70% | 100만 |
|---|
| 2026.02.26 | ₩153,359 | ₩153,359 | ₩150,132 | ₩151,986 | -0.90% | 71.7만 |
|---|
| 2026.02.25 | ₩155,186 | ₩155,186 | ₩151,772 | ₩152,319 | -1.85% | 60.4만 |
|---|
| 2026.02.24 | ₩155,466 | ₩157,920 | ₩155,106 | ₩155,160 | -0.20% | 72만 |
|---|
| 2026.02.23 | ₩153,039 | ₩155,333 | ₩151,732 | ₩154,706 | +1.09% | 68만 |
|---|
| 2026.02.20 | ₩152,666 | ₩155,386 | ₩151,639 | ₩154,120 | +0.95% | 87.7만 |
|---|
| 2026.02.19 | ₩155,213 | ₩156,293 | ₩152,119 | ₩152,639 | -1.66% | 85만 |
|---|
| 2026.02.18 | ₩157,040 | ₩158,494 | ₩155,613 | ₩155,960 | -0.69% | 65만 |
|---|
| 2026.02.17 | ₩157,907 | ₩158,520 | ₩155,893 | ₩156,827 | -0.68% | 61.2만 |
|---|
| 2026.02.13 | ₩159,360 | ₩160,281 | ₩157,187 | ₩157,640 | -1.08% | 82.9만 |
|---|
| 2026.02.12 | ₩159,987 | ₩162,401 | ₩159,360 | ₩160,254 | +0.17% | 103.6만 |
|---|
| 2026.02.11 | ₩158,680 | ₩159,987 | ₩156,867 | ₩159,040 | +0.23% | 99.5만 |
|---|
| 2026.02.10 | ₩158,360 | ₩160,561 | ₩157,707 | ₩158,894 | +0.34% | 109만 |
|---|
| 2026.02.09 | ₩156,000 | ₩157,213 | ₩154,893 | ₩157,093 | +0.70% | 106.2만 |
|---|
| 2026.02.06 | ₩155,093 | ₩156,693 | ₩154,306 | ₩155,947 | +0.55% | 119.3만 |
|---|
| 2026.02.05 | ₩155,040 | ₩155,973 | ₩152,479 | ₩153,479 | -1.01% | 124.3만 |
|---|
| 2026.02.04 | ₩149,319 | ₩156,080 | ₩148,972 | ₩154,786 | +3.66% | 167.6만 |
|---|
| 2026.02.03 | ₩142,451 | ₩150,519 | ₩142,451 | ₩148,025 | +3.91% | 192.4만 |
|---|
| 2026.02.02 | ₩143,264 | ₩145,798 | ₩142,958 | ₩143,371 | +0.07% | 73.2만 |
|---|
| 2026.01.30 | ₩142,584 | ₩143,611 | ₩140,931 | ₩142,638 | +0.04% | 129.5만 |
|---|
| 2026.01.29 | ₩142,704 | ₩143,811 | ₩140,277 | ₩143,704 | +0.70% | 119.4만 |
|---|
| 2026.01.28 | ₩143,158 | ₩144,051 | ₩142,197 | ₩142,491 | -0.47% | 84.4만 |
|---|
| 2026.01.27 | ₩143,304 | ₩144,024 | ₩142,224 | ₩143,078 | -0.16% | 64.8만 |
|---|
| 2026.01.26 | ₩146,545 | ₩147,385 | ₩143,371 | ₩143,651 | -1.97% | 88.2만 |
|---|
| 2026.01.23 | ₩149,372 | ₩149,372 | ₩144,985 | ₩145,998 | -2.26% | 94.4만 |
|---|
| 2026.01.22 | ₩150,639 | ₩151,772 | ₩147,158 | ₩148,612 | -1.35% | 106.1만 |
|---|
| 2026.01.21 | ₩145,371 | ₩149,892 | ₩144,931 | ₩149,759 | +3.02% | 115.1만 |
|---|
| 2026.01.20 | ₩145,785 | ₩146,425 | ₩143,611 | ₩143,864 | -1.32% | 74.9만 |
|---|
| 2026.01.16 | ₩148,079 | ₩149,145 | ₩146,905 | ₩147,905 | -0.12% | 79.1만 |
|---|
| 2026.01.15 | ₩149,225 | ₩150,972 | ₩148,625 | ₩149,852 | +0.42% | 112.8만 |
|---|
| 2026.01.14 | ₩148,812 | ₩150,226 | ₩147,118 | ₩148,252 | -0.38% | 106.4만 |
|---|
| 2026.01.13 | ₩148,425 | ₩149,505 | ₩147,385 | ₩148,932 | +0.34% | 128.3만 |
|---|
| 2026.01.12 | ₩147,598 | ₩151,359 | ₩146,998 | ₩148,719 | +0.76% | 164.7만 |
|---|
| 2026.01.09 | ₩142,424 | ₩149,265 | ₩142,424 | ₩148,052 | +3.95% | 235.8만 |
|---|
| 2026.01.08 | ₩133,663 | ₩145,318 | ₩131,849 | ₩142,171 | +6.37% | 342만 |
|---|
| 2026.01.07 | ₩143,611 | ₩143,984 | ₩138,784 | ₩139,784 | -2.67% | 127.4만 |
|---|
| 2026.01.06 | ₩140,691 | ₩144,051 | ₩140,464 | ₩142,971 | +1.62% | 143.2만 |
|---|
| 2026.01.05 | ₩137,303 | ₩142,278 | ₩137,303 | ₩140,971 | +2.67% | 139만 |
|---|
| 2026.01.02 | ₩138,917 | ₩140,024 | ₩137,370 | ₩138,370 | -0.39% | 127.2만 |
|---|
| 2025.12.31 | ₩139,704 | ₩140,197 | ₩138,384 | ₩138,690 | -0.73% | 79.7만 |
|---|
| 2025.12.30 | ₩140,090 | ₩140,864 | ₩139,464 | ₩140,104 | +0.01% | 47.5만 |
|---|
| 2025.12.29 | ₩141,584 | ₩141,971 | ₩140,704 | ₩140,811 | -0.55% | 75.2만 |
|---|
| 2025.12.26 | ₩141,157 | ₩142,224 | ₩140,677 | ₩141,584 | +0.30% | 41.1만 |
|---|
| 2025.12.24 | ₩140,784 | ₩141,637 | ₩140,264 | ₩141,077 | +0.21% | 27.5만 |
|---|
| 2025.12.23 | ₩141,037 | ₩141,104 | ₩139,864 | ₩140,557 | -0.34% | 68.1만 |
|---|
| 2025.12.22 | ₩140,451 | ₩141,824 | ₩139,984 | ₩140,384 | -0.05% | 90.9만 |
|---|
| 2025.12.19 | ₩142,091 | ₩142,491 | ₩139,664 | ₩140,197 | -1.33% | 440.7만 |
|---|
| 2025.12.18 | ₩143,718 | ₩144,238 | ₩141,931 | ₩142,758 | -0.67% | 132.2만 |
|---|
| 2025.12.17 | ₩141,557 | ₩144,465 | ₩141,557 | ₩144,185 | +1.86% | 141.1만 |
|---|
| 2025.12.16 | ₩142,531 | ₩143,664 | ₩141,357 | ₩142,571 | +0.03% | 84.8만 |
|---|
| 2025.12.15 | ₩143,278 | ₩143,424 | ₩140,877 | ₩142,264 | -0.71% | 84만 |
|---|
| 2025.12.12 | ₩143,824 | ₩144,465 | ₩142,131 | ₩142,984 | -0.58% | 75.6만 |
|---|
| 2025.12.11 | ₩140,277 | ₩143,798 | ₩139,864 | ₩142,891 | +1.86% | 100.4만 |
|---|
| 2025.12.10 | ₩136,877 | ₩140,130 | ₩136,650 | ₩139,357 | +1.81% | 106.6만 |
|---|
| 2025.12.09 | ₩139,130 | ₩139,410 | ₩136,650 | ₩136,663 | -1.77% | 105.6만 |
|---|
| 2025.12.08 | ₩138,930 | ₩139,757 | ₩136,717 | ₩136,863 | -1.49% | 106.8만 |
|---|
| 2025.12.05 | ₩140,184 | ₩141,437 | ₩139,544 | ₩140,424 | +0.17% | 89.7만 |
|---|
| 2025.12.04 | ₩140,704 | ₩142,051 | ₩139,770 | ₩140,024 | -0.48% | 67.3만 |
|---|
| 2025.12.03 | ₩141,211 | ₩142,504 | ₩140,317 | ₩141,251 | +0.03% | 108.4만 |
|---|
| 2025.12.02 | ₩143,078 | ₩143,158 | ₩139,304 | ₩140,504 | -1.80% | 83.7만 |
|---|
| 2025.12.01 | ₩141,837 | ₩144,251 | ₩141,571 | ₩142,558 | +0.51% | 89.2만 |
|---|
| 2025.11.28 | ₩142,598 | ₩143,691 | ₩142,558 | ₩143,024 | +0.30% | 20.7만 |
|---|
| 2025.11.26 | ₩142,744 | ₩144,118 | ₩142,224 | ₩142,624 | -0.08% | 62.2만 |
|---|
| 2025.11.25 | ₩140,264 | ₩143,691 | ₩139,397 | ₩142,971 | +1.93% | 67.6만 |
|---|
| 2025.11.24 | ₩139,770 | ₩140,010 | ₩138,103 | ₩138,970 | -0.57% | 102.6만 |
|---|
| 2025.11.21 | ₩137,837 | ₩141,757 | ₩136,903 | ₩140,210 | +1.72% | 157.1만 |
|---|
| 2025.11.20 | ₩137,197 | ₩140,170 | ₩135,903 | ₩136,743 | -0.33% | 111.8만 |
|---|
| 2025.11.19 | ₩137,117 | ₩137,797 | ₩135,690 | ₩136,637 | -0.35% | 105.6만 |
|---|
| 2025.11.18 | ₩137,477 | ₩138,370 | ₩136,210 | ₩136,810 | -0.49% | 85.8만 |
|---|
| 2025.11.17 | ₩142,171 | ₩142,171 | ₩138,490 | ₩138,650 | -2.48% | 62.9만 |
|---|
| 2025.11.14 | ₩143,771 | ₩144,278 | ₩141,891 | ₩142,344 | -0.99% | 68.8만 |
|---|
| 2025.11.13 | ₩143,238 | ₩144,798 | ₩142,544 | ₩144,211 | +0.68% | 82.4만 |
|---|
| 2025.11.12 | ₩143,411 | ₩144,958 | ₩143,131 | ₩143,318 | -0.07% | 64.9만 |
|---|
| 2025.11.11 | ₩144,731 | ₩145,091 | ₩143,051 | ₩143,304 | -0.99% | 65.4만 |
|---|
| 2025.11.10 | ₩143,291 | ₩144,838 | ₩141,704 | ₩144,091 | +0.56% | 65.3만 |
|---|
| 2025.11.07 | ₩141,571 | ₩143,424 | ₩141,344 | ₩143,291 | +1.22% | 76.5만 |
|---|
| 2025.11.06 | ₩145,118 | ₩145,118 | ₩140,877 | ₩141,197 | -2.70% | 80.6만 |
|---|
| 2025.11.05 | ₩144,011 | ₩145,011 | ₩142,318 | ₩143,451 | -0.39% | 75.4만 |
|---|
| 2025.11.04 | ₩143,931 | ₩144,678 | ₩142,398 | ₩144,158 | +0.16% | 65.4만 |
|---|
| 2025.11.03 | ₩144,345 | ₩144,891 | ₩142,291 | ₩144,425 | +0.06% | 101.5만 |
|---|
| 2025.10.31 | ₩143,584 | ₩146,252 | ₩143,424 | ₩145,731 | +1.50% | 140.5만 |
|---|
| 2025.10.30 | ₩144,291 | ₩146,972 | ₩143,531 | ₩144,971 | +0.47% | 63만 |
|---|
| 2025.10.29 | ₩147,958 | ₩148,279 | ₩144,358 | ₩144,518 | -2.33% | 87.3만 |
|---|
| 2025.10.28 | ₩149,332 | ₩151,266 | ₩148,052 | ₩148,812 | -0.35% | 86.6만 |
|---|
| 2025.10.27 | ₩149,345 | ₩149,639 | ₩148,492 | ₩148,825 | -0.35% | 65.1만 |
|---|
| 2025.10.24 | ₩150,986 | ₩151,519 | ₩148,465 | ₩148,692 | -1.52% | 64.2만 |
|---|
| 2025.10.23 | ₩149,492 | ₩150,519 | ₩148,012 | ₩149,785 | +0.20% | 55.9만 |
|---|
| 2025.10.22 | ₩151,372 | ₩152,053 | ₩148,865 | ₩149,052 | -1.53% | 82만 |
|---|
| 2025.10.21 | ₩149,025 | ₩151,879 | ₩149,025 | ₩150,999 | +1.32% | 74.8만 |
|---|
| 2025.10.20 | ₩149,039 | ₩149,612 | ₩148,319 | ₩149,399 | +0.24% | 54만 |
|---|
| 2025.10.17 | ₩150,692 | ₩151,146 | ₩147,532 | ₩149,612 | -0.72% | 143.2만 |
|---|
| 2025.10.16 | ₩151,439 | ₩151,932 | ₩149,225 | ₩150,346 | -0.72% | 118.6만 |
|---|
| 2025.10.15 | ₩152,199 | ₩153,706 | ₩150,626 | ₩151,466 | -0.48% | 57만 |
|---|
| 2025.10.14 | ₩150,212 | ₩153,373 | ₩149,572 | ₩152,106 | +1.26% | 115.2만 |
|---|
| 2025.10.13 | ₩149,052 | ₩150,239 | ₩148,239 | ₩148,785 | -0.18% | 64.7만 |
|---|
| 2025.10.10 | ₩148,679 | ₩150,639 | ₩147,772 | ₩148,332 | -0.23% | 110.4만 |
|---|