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 | ₩131,905 | ₩132,252 | ₩129,706 | ₩130,279 | -1.23% | 144.4만 |
| 2026.10.08 | ₩129,506 | ₩132,705 | ₩128,106 | ₩132,545 | +2.35% | 197.9만 |
| 2026.10.07 | ₩130,772 | ₩131,679 | ₩128,639 | ₩131,079 | +0.23% | 187.5만 |
| 2026.10.06 | ₩128,306 | ₩132,212 | ₩126,973 | ₩131,052 | +2.14% | 260.5만 |
| 2026.10.05 | ₩132,159 | ₩132,492 | ₩126,693 | ₩127,040 | -3.87% | 317.7만 |
| 2026.10.02 | ₩134,545 | ₩134,625 | ₩131,559 | ₩132,225 | -1.72% | 101.8만 |
| 2026.10.01 | ₩130,839 | ₩132,492 | ₩128,506 | ₩132,265 | +1.09% | 98.7만 |
| 2026.09.30 | ₩133,452 | ₩133,452 | ₩131,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,532 |
| -1.44% |
| 68.8만 |
| 2026.09.29 | ₩133,892 | ₩134,465 | ₩132,172 | ₩133,265 | -0.47% | 70.8만 |
|---|
| 2026.09.28 | ₩131,905 | ₩134,158 | ₩130,759 | ₩133,572 | +1.26% | 74.4만 |
|---|
| 2026.09.25 | ₩131,799 | ₩134,438 | ₩130,639 | ₩133,892 | +1.59% | 80.6만 |
|---|
| 2026.09.24 | ₩132,785 | ₩133,678 | ₩129,919 | ₩131,585 | -0.90% | 81.4만 |
|---|
| 2026.09.23 | ₩133,478 | ₩136,144 | ₩132,279 | ₩133,385 | -0.07% | 91.3만 |
|---|
| 2026.09.22 | ₩134,465 | ₩135,105 | ₩132,932 | ₩134,678 | +0.16% | 83.9만 |
|---|
| 2026.09.21 | ₩132,412 | ₩134,052 | ₩130,879 | ₩131,985 | -0.32% | 70.3만 |
|---|
| 2026.09.18 | ₩131,159 | ₩132,079 | ₩130,479 | ₩131,132 | -0.02% | 132.3만 |
|---|
| 2026.09.17 | ₩135,078 | ₩135,611 | ₩132,065 | ₩132,212 | -2.12% | 75.1만 |
|---|
| 2026.09.16 | ₩134,905 | ₩135,545 | ₩131,612 | ₩133,012 | -1.40% | 75.4만 |
|---|
| 2026.09.15 | ₩134,758 | ₩135,051 | ₩132,465 | ₩134,105 | -0.48% | 90.8만 |
|---|
| 2026.09.14 | ₩132,279 | ₩134,438 | ₩131,919 | ₩134,385 | +1.59% | 103.7만 |
|---|
| 2026.09.11 | ₩134,611 | ₩134,611 | ₩132,932 | ₩133,585 | -0.76% | 92.2만 |
|---|
| 2026.09.10 | ₩130,972 | ₩132,692 | ₩130,639 | ₩132,385 | +1.08% | 155.1만 |
|---|
| 2026.09.09 | ₩135,425 | ₩136,131 | ₩132,772 | ₩132,918 | -1.85% | 115.9만 |
|---|
| 2026.09.08 | ₩138,837 | ₩139,490 | ₩136,264 | ₩136,331 | -1.81% | 104.9만 |
|---|
| 2026.09.04 | ₩136,638 | ₩141,690 | ₩136,638 | ₩140,663 | +2.95% | 119.6만 |
|---|
| 2026.09.03 | ₩138,984 | ₩138,984 | ₩134,731 | ₩137,877 | -0.80% | 123만 |
|---|
| 2026.09.02 | ₩137,744 | ₩139,797 | ₩135,998 | ₩137,611 | -0.10% | 116.7만 |
|---|
| 2026.09.01 | ₩137,624 | ₩138,584 | ₩135,478 | ₩135,771 | -1.35% | 165.1만 |
|---|
| 2026.08.31 | ₩141,250 | ₩141,317 | ₩137,984 | ₩138,771 | -1.76% | 1138.2만 |
|---|
| 2026.08.28 | ₩142,263 | ₩143,223 | ₩139,784 | ₩142,170 | -0.07% | 111.9만 |
|---|
| 2026.08.27 | ₩141,637 | ₩141,637 | ₩139,797 | ₩140,903 | -0.52% | 83.4만 |
|---|
| 2026.08.26 | ₩142,663 | ₩145,156 | ₩141,597 | ₩142,703 | +0.03% | 87만 |
|---|
| 2026.08.25 | ₩143,370 | ₩143,583 | ₩141,370 | ₩142,356 | -0.71% | 96.7만 |
|---|
| 2026.08.24 | ₩145,289 | ₩146,036 | ₩140,690 | ₩141,783 | -2.41% | 146.8만 |
|---|
| 2026.08.21 | ₩147,129 | ₩149,315 | ₩143,183 | ₩144,809 | -1.58% | 184.4만 |
|---|
| 2026.08.20 | ₩148,009 | ₩148,009 | ₩144,703 | ₩147,049 | -0.65% | 106.4만 |
|---|
| 2026.08.19 | ₩149,275 | ₩151,674 | ₩148,275 | ₩148,848 | -0.29% | 97.4만 |
|---|
| 2026.08.18 | ₩149,475 | ₩149,608 | ₩146,729 | ₩147,369 | -1.41% | 77.2만 |
|---|
| 2026.08.17 | ₩149,981 | ₩150,621 | ₩148,742 | ₩149,608 | -0.25% | 59.6만 |
|---|
| 2026.08.14 | ₩150,435 | ₩152,008 | ₩148,515 | ₩151,728 | +0.86% | 80만 |
|---|
| 2026.08.13 | ₩154,727 | ₩155,714 | ₩150,275 | ₩151,075 | -2.36% | 125.3만 |
|---|
| 2026.08.12 | ₩154,540 | ₩156,620 | ₩152,274 | ₩153,394 | -0.74% | 73.6만 |
|---|
| 2026.08.11 | ₩154,234 | ₩157,207 | ₩154,234 | ₩155,514 | +0.83% | 60.4만 |
|---|
| 2026.08.10 | ₩156,034 | ₩156,993 | ₩152,581 | ₩154,540 | -0.96% | 94.8만 |
|---|
| 2026.08.07 | ₩153,154 | ₩156,967 | ₩151,981 | ₩156,447 | +2.15% | 81.2만 |
|---|
| 2026.08.06 | ₩155,954 | ₩156,887 | ₩153,421 | ₩154,167 | -1.15% | 112.4만 |
|---|
| 2026.08.05 | ₩153,687 | ₩155,634 | ₩152,967 | ₩155,594 | +1.24% | 80.3만 |
|---|
| 2026.08.04 | ₩150,168 | ₩153,647 | ₩148,768 | ₩153,421 | +2.17% | 105.9만 |
|---|
| 2026.08.03 | ₩147,302 | ₩148,662 | ₩143,636 | ₩148,622 | +0.90% | 86.9만 |
|---|
| 2026.07.31 | ₩142,556 | ₩143,223 | ₩141,210 | ₩142,730 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩144,743 | ₩147,062 | ₩142,063 | ₩143,743 | -0.69% | 85.8만 |
|---|
| 2026.07.29 | ₩147,089 | ₩147,089 | ₩143,343 | ₩144,463 | -1.79% | 122.8만 |
|---|
| 2026.07.28 | ₩142,383 | ₩152,368 | ₩142,383 | ₩148,995 | +4.64% | 142.7만 |
|---|
| 2026.07.27 | ₩143,676 | ₩146,409 | ₩142,650 | ₩143,663 | -0.01% | 110.8만 |
|---|
| 2026.07.24 | ₩139,170 | ₩144,236 | ₩139,104 | ₩142,636 | +2.49% | 110.3만 |
|---|
| 2026.07.23 | ₩142,610 | ₩142,610 | ₩136,411 | ₩139,664 | -2.07% | 167.4만 |
|---|
| 2026.07.22 | ₩142,636 | ₩146,636 | ₩139,944 | ₩143,210 | +0.40% | 185.9만 |
|---|
| 2026.07.21 | ₩134,678 | ₩136,291 | ₩132,838 | ₩135,345 | +0.49% | 139.7만 |
|---|
| 2026.07.20 | ₩141,437 | ₩141,437 | ₩135,331 | ₩135,478 | -4.21% | 85.1만 |
|---|
| 2026.07.17 | ₩142,610 | ₩144,303 | ₩139,770 | ₩140,077 | -1.78% | 84.8만 |
|---|
| 2026.07.16 | ₩136,958 | ₩141,970 | ₩136,958 | ₩141,717 | +3.47% | 115.2만 |
|---|
| 2026.07.15 | ₩135,438 | ₩139,077 | ₩135,438 | ₩137,357 | +1.42% | 73.7만 |
|---|
| 2026.07.14 | ₩137,344 | ₩137,677 | ₩135,771 | ₩136,544 | -0.58% | 101만 |
|---|
| 2026.07.13 | ₩139,984 | ₩141,197 | ₩136,038 | ₩136,651 | -2.38% | 77.9만 |
|---|
| 2026.07.10 | ₩139,024 | ₩141,663 | ₩138,517 | ₩140,104 | +0.78% | 95.7만 |
|---|
| 2026.07.09 | ₩138,517 | ₩139,690 | ₩137,011 | ₩137,784 | -0.53% | 103만 |
|---|
| 2026.07.08 | ₩141,383 | ₩141,650 | ₩137,184 | ₩137,957 | -2.42% | 100.1만 |
|---|
| 2026.07.07 | ₩147,715 | ₩147,862 | ₩144,076 | ₩144,343 | -2.28% | 95.4만 |
|---|
| 2026.07.06 | ₩148,568 | ₩148,595 | ₩144,529 | ₩147,075 | -1.00% | 86.2만 |
|---|
| 2026.07.02 | ₩148,222 | ₩149,861 | ₩147,635 | ₩148,795 | +0.39% | 67.3만 |
|---|
| 2026.07.01 | ₩147,849 | ₩149,755 | ₩146,995 | ₩147,542 | -0.21% | 81.9만 |
|---|
| 2026.06.30 | ₩148,302 | ₩149,915 | ₩146,862 | ₩148,169 | -0.09% | 79.2만 |
|---|
| 2026.06.29 | ₩148,635 | ₩148,635 | ₩146,302 | ₩147,475 | -0.78% | 65.9만 |
|---|
| 2026.06.26 | ₩148,262 | ₩150,635 | ₩148,142 | ₩149,915 | +1.11% | 105.6만 |
|---|
| 2026.06.25 | ₩146,822 | ₩150,861 | ₩146,449 | ₩148,902 | +1.42% | 72.4만 |
|---|
| 2026.06.24 | ₩143,210 | ₩147,729 | ₩142,943 | ₩146,236 | +2.11% | 88.2만 |
|---|
| 2026.06.23 | ₩142,690 | ₩144,649 | ₩140,797 | ₩141,357 | -0.93% | 60.1만 |
|---|
| 2026.06.22 | ₩142,730 | ₩145,089 | ₩142,023 | ₩143,383 | +0.46% | 68.7만 |
|---|
| 2026.06.18 | ₩143,130 | ₩145,796 | ₩142,890 | ₩143,969 | +0.59% | 113만 |
|---|
| 2026.06.17 | ₩145,502 | ₩147,675 | ₩142,250 | ₩142,663 | -1.95% | 91.6만 |
|---|
| 2026.06.16 | ₩146,156 | ₩147,675 | ₩145,449 | ₩145,956 | -0.14% | 50.7만 |
|---|
| 2026.06.15 | ₩146,342 | ₩148,422 | ₩145,023 | ₩145,102 | -0.85% | 67.8만 |
|---|
| 2026.06.12 | ₩143,383 | ₩146,196 | ₩142,450 | ₩142,703 | -0.47% | 78.2만 |
|---|
| 2026.06.11 | ₩139,464 | ₩144,063 | ₩139,130 | ₩143,343 | +2.78% | 74.7만 |
|---|
| 2026.06.10 | ₩143,436 | ₩144,076 | ₩138,810 | ₩139,010 | -3.09% | 62.7만 |
|---|
| 2026.06.09 | ₩141,410 | ₩144,129 | ₩141,410 | ₩143,183 | +1.25% | 75.2만 |
|---|
| 2026.06.08 | ₩141,517 | ₩141,517 | ₩138,651 | ₩139,450 | -1.46% | 61.4만 |
|---|
| 2026.06.05 | ₩138,824 | ₩140,743 | ₩138,757 | ₩139,917 | +0.79% | 62.7만 |
|---|
| 2026.06.04 | ₩140,677 | ₩141,343 | ₩138,464 | ₩138,864 | -1.29% | 52.9만 |
|---|
| 2026.06.03 | ₩138,877 | ₩141,783 | ₩138,064 | ₩138,384 | -0.36% | 86.4만 |
|---|
| 2026.06.02 | ₩138,890 | ₩141,050 | ₩137,891 | ₩140,130 | +0.89% | 67.9만 |
|---|
| 2026.06.01 | ₩139,650 | ₩139,810 | ₩136,144 | ₩139,464 | -0.13% | 65.8만 |
|---|
| 2026.05.29 | ₩142,970 | ₩143,956 | ₩140,637 | ₩141,263 | -1.19% | 138만 |
|---|
| 2026.05.28 | ₩138,850 | ₩142,996 | ₩137,717 | ₩142,516 | +2.64% | 111.5만 |
|---|
| 2026.05.27 | ₩139,997 | ₩142,996 | ₩139,997 | ₩140,357 | +0.26% | 123.5만 |
|---|
| 2026.05.26 | ₩135,731 | ₩137,891 | ₩135,625 | ₩137,171 | +1.06% | 84.2만 |
|---|
| 2026.05.22 | ₩132,905 | ₩134,651 | ₩132,572 | ₩134,505 | +1.20% | 79.8만 |
|---|
| 2026.05.21 | ₩129,226 | ₩133,958 | ₩127,546 | ₩132,252 | +2.34% | 90.6만 |
|---|
| 2026.05.20 | ₩126,666 | ₩132,119 | ₩125,627 | ₩131,319 | +3.67% | 116.6만 |
|---|
| 2026.05.19 | ₩127,586 | ₩128,093 | ₩125,653 | ₩126,640 | -0.74% | 74만 |
|---|
| 2026.05.18 | ₩127,453 | ₩131,425 | ₩127,453 | ₩129,439 | +1.56% | 102.5만 |
|---|
| 2026.05.15 | ₩131,945 | ₩131,945 | ₩126,960 | ₩126,960 | -3.78% | 64.9만 |
|---|
| 2026.05.14 | ₩130,666 | ₩131,905 | ₩130,052 | ₩131,159 | +0.38% | 79만 |
|---|
| 2026.05.13 | ₩131,465 | ₩132,185 | ₩129,093 | ₩129,506 | -1.49% | 74.2만 |
|---|
| 2026.05.12 | ₩133,078 | ₩133,932 | ₩131,385 | ₩132,279 | -0.60% | 77.2만 |
|---|
| 2026.05.11 | ₩134,198 | ₩134,225 | ₩132,239 | ₩132,692 | -1.12% | 59.4만 |
|---|
| 2026.05.08 | ₩136,638 | ₩137,291 | ₩133,505 | ₩134,385 | -1.65% | 62.8만 |
|---|
| 2026.05.07 | ₩136,358 | ₩138,944 | ₩134,825 | ₩135,158 | -0.88% | 69.1만 |
|---|
| 2026.05.06 | ₩136,744 | ₩138,557 | ₩135,651 | ₩136,518 | -0.17% | 82만 |
|---|
| 2026.05.05 | ₩131,719 | ₩133,718 | ₩130,492 | ₩132,519 | +0.61% | 52.1만 |
|---|
| 2026.05.04 | ₩133,852 | ₩134,758 | ₩130,799 | ₩130,932 | -2.18% | 65.6만 |
|---|
| 2026.05.01 | ₩137,038 | ₩137,304 | ₩134,571 | ₩135,091 | -1.42% | 57.8만 |
|---|
| 2026.04.30 | ₩135,158 | ₩136,904 | ₩134,465 | ₩135,824 | +0.49% | 88.4만 |
|---|
| 2026.04.29 | ₩137,011 | ₩137,584 | ₩133,305 | ₩134,225 | -2.03% | 82.5만 |
|---|
| 2026.04.28 | ₩141,157 | ₩141,743 | ₩137,291 | ₩138,237 | -2.07% | 81.9만 |
|---|
| 2026.04.27 | ₩141,223 | ₩141,797 | ₩137,597 | ₩139,957 | -0.90% | 168.9만 |
|---|
| 2026.04.24 | ₩140,264 | ₩140,850 | ₩138,211 | ₩139,944 | -0.23% | 98.4만 |
|---|
| 2026.04.23 | ₩142,516 | ₩143,729 | ₩139,250 | ₩140,903 | -1.13% | 127.6만 |
|---|
| 2026.04.22 | ₩144,356 | ₩144,983 | ₩140,957 | ₩141,996 | -1.63% | 75.7만 |
|---|
| 2026.04.21 | ₩146,476 | ₩146,636 | ₩142,836 | ₩143,023 | -2.36% | 81.1만 |
|---|
| 2026.04.20 | ₩145,529 | ₩146,462 | ₩144,263 | ₩146,262 | +0.50% | 63.1만 |
|---|
| 2026.04.17 | ₩143,343 | ₩148,075 | ₩143,116 | ₩146,382 | +2.12% | 96.4만 |
|---|
| 2026.04.16 | ₩141,237 | ₩142,516 | ₩140,024 | ₩140,837 | -0.28% | 97.9만 |
|---|
| 2026.04.15 | ₩146,636 | ₩147,102 | ₩140,517 | ₩140,890 | -3.92% | 115.6만 |
|---|
| 2026.04.14 | ₩145,942 | ₩145,942 | ₩143,876 | ₩144,863 | -0.74% | 78.2만 |
|---|
| 2026.04.13 | ₩144,516 | ₩145,916 | ₩142,503 | ₩145,889 | +0.95% | 119.8만 |
|---|
| 2026.04.10 | ₩148,782 | ₩148,782 | ₩145,262 | ₩145,569 | -2.16% | 96.1만 |
|---|
| 2026.04.09 | ₩141,943 | ₩150,861 | ₩141,343 | ₩147,929 | +4.22% | 175.3만 |
|---|
| 2026.04.08 | ₩147,435 | ₩148,368 | ₩141,210 | ₩144,929 | -1.70% | 216.9만 |
|---|
| 2026.04.07 | ₩129,532 | ₩129,559 | ₩126,626 | ₩128,919 | -0.47% | 171.5만 |
|---|
| 2026.04.06 | ₩129,506 | ₩130,599 | ₩128,626 | ₩129,652 | +0.11% | 85.7만 |
|---|
| 2026.04.02 | ₩131,145 | ₩134,558 | ₩129,146 | ₩130,599 | -0.42% | 92만 |
|---|
| 2026.04.01 | ₩133,358 | ₩137,144 | ₩133,078 | ₩134,145 | +0.59% | 119.6만 |
|---|
| 2026.03.31 | ₩132,532 | ₩133,505 | ₩130,066 | ₩132,505 | -0.02% | 103.4만 |
|---|
| 2026.03.30 | ₩131,959 | ₩132,305 | ₩130,386 | ₩130,719 | -0.94% | 81.9만 |
|---|
| 2026.03.27 | ₩132,159 | ₩132,159 | ₩129,532 | ₩130,039 | -1.60% | 84만 |
|---|
| 2026.03.26 | ₩130,186 | ₩132,132 | ₩129,719 | ₩131,132 | +0.73% | 94만 |
|---|
| 2026.03.25 | ₩130,799 | ₩131,825 | ₩127,813 | ₩131,759 | +0.73% | 105.5만 |
|---|
| 2026.03.24 | ₩126,586 | ₩129,812 | ₩126,000 | ₩128,359 | +1.40% | 88.3만 |
|---|
| 2026.03.23 | ₩127,560 | ₩130,412 | ₩126,880 | ₩128,466 | +0.71% | 117.8만 |
|---|
| 2026.03.20 | ₩129,146 | ₩129,146 | ₩123,867 | ₩124,280 | -3.77% | 176.9만 |
|---|
| 2026.03.19 | ₩129,906 | ₩129,906 | ₩126,040 | ₩128,733 | -0.90% | 115.3만 |
|---|
| 2026.03.18 | ₩133,812 | ₩134,931 | ₩131,599 | ₩131,785 | -1.51% | 85.2만 |
|---|
| 2026.03.17 | ₩135,411 | ₩135,784 | ₩134,491 | ₩134,931 | -0.35% | 78.8만 |
|---|
| 2026.03.16 | ₩134,745 | ₩135,598 | ₩133,132 | ₩134,198 | -0.41% | 69.8만 |
|---|
| 2026.03.13 | ₩135,011 | ₩135,385 | ₩132,532 | ₩132,985 | -1.50% | 80.3만 |
|---|
| 2026.03.12 | ₩134,145 | ₩135,131 | ₩132,772 | ₩132,852 | -0.96% | 85만 |
|---|
| 2026.03.11 | ₩137,517 | ₩138,437 | ₩134,238 | ₩135,345 | -1.58% | 85.8만 |
|---|
| 2026.03.10 | ₩136,811 | ₩139,637 | ₩135,784 | ₩136,038 | -0.57% | 107.4만 |
|---|
| 2026.03.09 | ₩134,078 | ₩136,971 | ₩131,652 | ₩136,824 | +2.05% | 124.5만 |
|---|
| 2026.03.06 | ₩137,691 | ₩138,384 | ₩134,251 | ₩136,158 | -1.11% | 114.9만 |
|---|
| 2026.03.05 | ₩143,783 | ₩144,863 | ₩138,664 | ₩139,850 | -2.74% | 119.1만 |
|---|
| 2026.03.04 | ₩147,462 | ₩147,462 | ₩144,369 | ₩145,129 | -1.58% | 78.8만 |
|---|
| 2026.03.03 | ₩143,796 | ₩146,369 | ₩140,637 | ₩145,196 | +0.97% | 79.9만 |
|---|
| 2026.03.02 | ₩150,008 | ₩151,461 | ₩146,156 | ₩147,462 | -1.70% | 113만 |
|---|
| 2026.02.27 | ₩151,075 | ₩152,888 | ₩149,795 | ₩152,128 | +0.70% | 100만 |
|---|
| 2026.02.26 | ₩153,301 | ₩153,301 | ₩150,075 | ₩151,928 | -0.90% | 71.7만 |
|---|
| 2026.02.25 | ₩155,127 | ₩155,127 | ₩151,714 | ₩152,261 | -1.85% | 60.4만 |
|---|
| 2026.02.24 | ₩155,407 | ₩157,860 | ₩155,047 | ₩155,100 | -0.20% | 72만 |
|---|
| 2026.02.23 | ₩152,981 | ₩155,274 | ₩151,674 | ₩154,647 | +1.09% | 68만 |
|---|
| 2026.02.20 | ₩152,608 | ₩155,327 | ₩151,581 | ₩154,061 | +0.95% | 87.7만 |
|---|
| 2026.02.19 | ₩155,154 | ₩156,233 | ₩152,061 | ₩152,581 | -1.66% | 85만 |
|---|
| 2026.02.18 | ₩156,980 | ₩158,433 | ₩155,554 | ₩155,900 | -0.69% | 65만 |
|---|
| 2026.02.17 | ₩157,846 | ₩158,460 | ₩155,834 | ₩156,767 | -0.68% | 61.2만 |
|---|
| 2026.02.13 | ₩159,299 | ₩160,219 | ₩157,127 | ₩157,580 | -1.08% | 82.9만 |
|---|
| 2026.02.12 | ₩159,926 | ₩162,339 | ₩159,299 | ₩160,193 | +0.17% | 103.6만 |
|---|
| 2026.02.11 | ₩158,620 | ₩159,926 | ₩156,807 | ₩158,980 | +0.23% | 99.5만 |
|---|
| 2026.02.10 | ₩158,300 | ₩160,499 | ₩157,646 | ₩158,833 | +0.34% | 109만 |
|---|
| 2026.02.09 | ₩155,940 | ₩157,153 | ₩154,834 | ₩157,033 | +0.70% | 106.2만 |
|---|
| 2026.02.06 | ₩155,034 | ₩156,633 | ₩154,247 | ₩155,887 | +0.55% | 119.3만 |
|---|
| 2026.02.05 | ₩154,980 | ₩155,914 | ₩152,421 | ₩153,421 | -1.01% | 124.3만 |
|---|
| 2026.02.04 | ₩149,262 | ₩156,020 | ₩148,915 | ₩154,727 | +3.66% | 167.6만 |
|---|
| 2026.02.03 | ₩142,396 | ₩150,461 | ₩142,396 | ₩147,969 | +3.91% | 192.4만 |
|---|
| 2026.02.02 | ₩143,210 | ₩145,742 | ₩142,903 | ₩143,316 | +0.07% | 73.2만 |
|---|
| 2026.01.30 | ₩142,530 | ₩143,556 | ₩140,877 | ₩142,583 | +0.04% | 129.5만 |
|---|
| 2026.01.29 | ₩142,650 | ₩143,756 | ₩140,224 | ₩143,649 | +0.70% | 119.4만 |
|---|
| 2026.01.28 | ₩143,103 | ₩143,996 | ₩142,143 | ₩142,436 | -0.47% | 84.4만 |
|---|
| 2026.01.27 | ₩143,250 | ₩143,969 | ₩142,170 | ₩143,023 | -0.16% | 64.8만 |
|---|
| 2026.01.26 | ₩146,489 | ₩147,329 | ₩143,316 | ₩143,596 | -1.97% | 88.2만 |
|---|
| 2026.01.23 | ₩149,315 | ₩149,315 | ₩144,929 | ₩145,942 | -2.26% | 94.4만 |
|---|
| 2026.01.22 | ₩150,581 | ₩151,714 | ₩147,102 | ₩148,555 | -1.35% | 106.1만 |
|---|
| 2026.01.21 | ₩145,316 | ₩149,835 | ₩144,876 | ₩149,702 | +3.02% | 115.1만 |
|---|
| 2026.01.20 | ₩145,729 | ₩146,369 | ₩143,556 | ₩143,809 | -1.32% | 74.9만 |
|---|
| 2026.01.16 | ₩148,022 | ₩149,088 | ₩146,849 | ₩147,849 | -0.12% | 79.1만 |
|---|
| 2026.01.15 | ₩149,168 | ₩150,915 | ₩148,568 | ₩149,795 | +0.42% | 112.8만 |
|---|
| 2026.01.14 | ₩148,755 | ₩150,168 | ₩147,062 | ₩148,195 | -0.38% | 106.4만 |
|---|
| 2026.01.13 | ₩148,368 | ₩149,448 | ₩147,329 | ₩148,875 | +0.34% | 128.3만 |
|---|
| 2026.01.12 | ₩147,542 | ₩151,301 | ₩146,942 | ₩148,662 | +0.76% | 164.7만 |
|---|
| 2026.01.09 | ₩142,370 | ₩149,208 | ₩142,370 | ₩147,995 | +3.95% | 235.8만 |
|---|
| 2026.01.08 | ₩133,612 | ₩145,262 | ₩131,799 | ₩142,116 | +6.37% | 342만 |
|---|
| 2026.01.07 | ₩143,556 | ₩143,929 | ₩138,731 | ₩139,730 | -2.67% | 127.4만 |
|---|
| 2026.01.06 | ₩140,637 | ₩143,996 | ₩140,410 | ₩142,916 | +1.62% | 143.2만 |
|---|
| 2026.01.05 | ₩137,251 | ₩142,223 | ₩137,251 | ₩140,917 | +2.67% | 139만 |
|---|
| 2026.01.02 | ₩138,864 | ₩139,970 | ₩137,317 | ₩138,317 | -0.39% | 127.2만 |
|---|
| 2025.12.31 | ₩139,650 | ₩140,144 | ₩138,331 | ₩138,637 | -0.73% | 79.7만 |
|---|
| 2025.12.30 | ₩140,037 | ₩140,810 | ₩139,410 | ₩140,050 | +0.01% | 47.5만 |
|---|
| 2025.12.29 | ₩141,530 | ₩141,917 | ₩140,650 | ₩140,757 | -0.55% | 75.2만 |
|---|
| 2025.12.26 | ₩141,103 | ₩142,170 | ₩140,623 | ₩141,530 | +0.30% | 41.1만 |
|---|
| 2025.12.24 | ₩140,730 | ₩141,583 | ₩140,210 | ₩141,023 | +0.21% | 27.5만 |
|---|
| 2025.12.23 | ₩140,983 | ₩141,050 | ₩139,810 | ₩140,503 | -0.34% | 68.1만 |
|---|
| 2025.12.22 | ₩140,397 | ₩141,770 | ₩139,930 | ₩140,330 | -0.05% | 90.9만 |
|---|
| 2025.12.19 | ₩142,036 | ₩142,436 | ₩139,610 | ₩140,144 | -1.33% | 440.7만 |
|---|
| 2025.12.18 | ₩143,663 | ₩144,183 | ₩141,877 | ₩142,703 | -0.67% | 132.2만 |
|---|
| 2025.12.17 | ₩141,503 | ₩144,409 | ₩141,503 | ₩144,129 | +1.86% | 141.1만 |
|---|
| 2025.12.16 | ₩142,476 | ₩143,609 | ₩141,303 | ₩142,516 | +0.03% | 84.8만 |
|---|
| 2025.12.15 | ₩143,223 | ₩143,370 | ₩140,823 | ₩142,210 | -0.71% | 84만 |
|---|
| 2025.12.12 | ₩143,769 | ₩144,409 | ₩142,076 | ₩142,930 | -0.58% | 75.6만 |
|---|
| 2025.12.11 | ₩140,224 | ₩143,743 | ₩139,810 | ₩142,836 | +1.86% | 100.4만 |
|---|
| 2025.12.10 | ₩136,824 | ₩140,077 | ₩136,598 | ₩139,304 | +1.81% | 106.6만 |
|---|
| 2025.12.09 | ₩139,077 | ₩139,357 | ₩136,598 | ₩136,611 | -1.77% | 105.6만 |
|---|
| 2025.12.08 | ₩138,877 | ₩139,704 | ₩136,664 | ₩136,811 | -1.49% | 106.8만 |
|---|
| 2025.12.05 | ₩140,130 | ₩141,383 | ₩139,490 | ₩140,370 | +0.17% | 89.7만 |
|---|
| 2025.12.04 | ₩140,650 | ₩141,996 | ₩139,717 | ₩139,970 | -0.48% | 67.3만 |
|---|
| 2025.12.03 | ₩141,157 | ₩142,450 | ₩140,264 | ₩141,197 | +0.03% | 108.4만 |
|---|
| 2025.12.02 | ₩143,023 | ₩143,103 | ₩139,250 | ₩140,450 | -1.80% | 83.7만 |
|---|
| 2025.12.01 | ₩141,783 | ₩144,196 | ₩141,517 | ₩142,503 | +0.51% | 89.2만 |
|---|
| 2025.11.28 | ₩142,543 | ₩143,636 | ₩142,503 | ₩142,970 | +0.30% | 20.7만 |
|---|
| 2025.11.26 | ₩142,690 | ₩144,063 | ₩142,170 | ₩142,570 | -0.08% | 62.2만 |
|---|
| 2025.11.25 | ₩140,210 | ₩143,636 | ₩139,344 | ₩142,916 | +1.93% | 67.6만 |
|---|
| 2025.11.24 | ₩139,717 | ₩139,957 | ₩138,051 | ₩138,917 | -0.57% | 102.6만 |
|---|
| 2025.11.21 | ₩137,784 | ₩141,703 | ₩136,851 | ₩140,157 | +1.72% | 157.1만 |
|---|
| 2025.11.20 | ₩137,144 | ₩140,117 | ₩135,851 | ₩136,691 | -0.33% | 111.8만 |
|---|
| 2025.11.19 | ₩137,064 | ₩137,744 | ₩135,638 | ₩136,584 | -0.35% | 105.6만 |
|---|
| 2025.11.18 | ₩137,424 | ₩138,317 | ₩136,158 | ₩136,758 | -0.49% | 85.8만 |
|---|
| 2025.11.17 | ₩142,116 | ₩142,116 | ₩138,437 | ₩138,597 | -2.48% | 62.9만 |
|---|
| 2025.11.14 | ₩143,716 | ₩144,223 | ₩141,837 | ₩142,290 | -0.99% | 68.8만 |
|---|
| 2025.11.13 | ₩143,183 | ₩144,743 | ₩142,490 | ₩144,156 | +0.68% | 82.4만 |
|---|
| 2025.11.12 | ₩143,356 | ₩144,903 | ₩143,076 | ₩143,263 | -0.07% | 64.9만 |
|---|
| 2025.11.11 | ₩144,676 | ₩145,036 | ₩142,996 | ₩143,250 | -0.99% | 65.4만 |
|---|
| 2025.11.10 | ₩143,236 | ₩144,783 | ₩141,650 | ₩144,036 | +0.56% | 65.3만 |
|---|
| 2025.11.07 | ₩141,517 | ₩143,370 | ₩141,290 | ₩143,236 | +1.22% | 76.5만 |
|---|
| 2025.11.06 | ₩145,063 | ₩145,063 | ₩140,823 | ₩141,143 | -2.70% | 80.6만 |
|---|
| 2025.11.05 | ₩143,956 | ₩144,956 | ₩142,263 | ₩143,396 | -0.39% | 75.4만 |
|---|
| 2025.11.04 | ₩143,876 | ₩144,623 | ₩142,343 | ₩144,103 | +0.16% | 65.4만 |
|---|
| 2025.11.03 | ₩144,289 | ₩144,836 | ₩142,236 | ₩144,369 | +0.06% | 101.5만 |
|---|
| 2025.10.31 | ₩143,529 | ₩146,196 | ₩143,370 | ₩145,676 | +1.50% | 140.5만 |
|---|
| 2025.10.30 | ₩144,236 | ₩146,915 | ₩143,476 | ₩144,916 | +0.47% | 63만 |
|---|
| 2025.10.29 | ₩147,902 | ₩148,222 | ₩144,303 | ₩144,463 | -2.33% | 87.3만 |
|---|
| 2025.10.28 | ₩149,275 | ₩151,208 | ₩147,995 | ₩148,755 | -0.35% | 86.6만 |
|---|
| 2025.10.27 | ₩149,288 | ₩149,582 | ₩148,435 | ₩148,768 | -0.35% | 65.1만 |
|---|
| 2025.10.24 | ₩150,928 | ₩151,461 | ₩148,408 | ₩148,635 | -1.52% | 64.2만 |
|---|
| 2025.10.23 | ₩149,435 | ₩150,461 | ₩147,955 | ₩149,728 | +0.20% | 55.9만 |
|---|
| 2025.10.22 | ₩151,315 | ₩151,994 | ₩148,808 | ₩148,995 | -1.53% | 82만 |
|---|
| 2025.10.21 | ₩148,968 | ₩151,821 | ₩148,968 | ₩150,941 | +1.32% | 74.8만 |
|---|
| 2025.10.20 | ₩148,982 | ₩149,555 | ₩148,262 | ₩149,342 | +0.24% | 54만 |
|---|
| 2025.10.17 | ₩150,635 | ₩151,088 | ₩147,475 | ₩149,555 | -0.72% | 143.2만 |
|---|
| 2025.10.16 | ₩151,381 | ₩151,874 | ₩149,168 | ₩150,288 | -0.72% | 118.6만 |
|---|
| 2025.10.15 | ₩152,141 | ₩153,647 | ₩150,568 | ₩151,408 | -0.48% | 57만 |
|---|
| 2025.10.14 | ₩150,155 | ₩153,314 | ₩149,515 | ₩152,048 | +1.26% | 115.2만 |
|---|
| 2025.10.13 | ₩148,995 | ₩150,181 | ₩148,182 | ₩148,728 | -0.18% | 64.7만 |
|---|
| 2025.10.10 | ₩148,622 | ₩150,581 | ₩147,715 | ₩148,275 | -0.23% | 110.4만 |
|---|