시장 데이터를 불러오는 중
전체 종목
SiteOne Landscape Supply, Inc. Common Stock 과거 주가
SiteOne Landscape Supply, Inc. Common Stock · SITE · NYSE
주요 사업 분야는 전문·상업용 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SiteOne Landscape Supply, Inc. Common Stock · SITE · NYSE
주요 사업 분야는 전문·상업용 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,940 | ₩117,940 | ₩115,108 | ₩116,444 | -1.27% | 78.3만 |
| 2026.10.08 | ₩113,638 | ₩117,874 | ₩112,844 | ₩117,219 | +3.15% | 122.3만 |
| 2026.10.07 | ₩117,139 | ₩117,192 | ₩109,550 | ₩115,375 | -1.51% | 148.6만 |
| 2026.10.06 | ₩117,780 | ₩122,256 | ₩117,419 | ₩120,866 | +2.62% | 103.7만 |
| 2026.10.05 | ₩117,753 | ₩118,635 | ₩115,783 | ₩117,112 | -0.54% | 105.1만 |
| 2026.10.02 | ₩121,534 | ₩123,458 | ₩118,902 | ₩119,650 | -1.55% | 89.9만 |
| 2026.10.01 | ₩119,784 | ₩120,545 | ₩114,794 | ₩119,530 | -0.21% | 94.1만 |
| 2026.09.30 | ₩121,093 | ₩121,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,791 |
| ₩120,652 |
| -0.36% |
| 102.6만 |
| 2026.09.29 | ₩121,521 | ₩122,002 | ₩119,103 | ₩120,145 | -1.13% | 92만 |
|---|
| 2026.09.28 | ₩119,784 | ₩122,456 | ₩119,757 | ₩121,481 | +1.42% | 105.9만 |
|---|
| 2026.09.25 | ₩123,151 | ₩125,008 | ₩121,403 | ₩121,988 | -0.94% | 67.3만 |
|---|
| 2026.09.24 | ₩124,527 | ₩125,983 | ₩122,362 | ₩123,151 | -1.11% | 107.1만 |
|---|
| 2026.09.23 | ₩125,195 | ₩127,199 | ₩124,340 | ₩125,275 | +0.06% | 55만 |
|---|
| 2026.09.22 | ₩124,393 | ₩126,410 | ₩123,097 | ₩126,103 | +1.37% | 84.3만 |
|---|
| 2026.09.21 | ₩121,427 | ₩122,670 | ₩119,824 | ₩122,002 | +0.47% | 80.2만 |
|---|
| 2026.09.18 | ₩118,809 | ₩121,046 | ₩117,506 | ₩120,866 | +1.73% | 151.2만 |
|---|
| 2026.09.17 | ₩120,960 | ₩121,360 | ₩117,553 | ₩119,036 | -1.59% | 90.3만 |
|---|
| 2026.09.16 | ₩117,646 | ₩122,135 | ₩116,805 | ₩118,127 | +0.41% | 154.1만 |
|---|
| 2026.09.15 | ₩118,515 | ₩119,330 | ₩115,161 | ₩117,032 | -1.25% | 166.9만 |
|---|
| 2026.09.14 | ₩123,164 | ₩125,403 | ₩119,330 | ₩119,356 | -3.09% | 136.4만 |
|---|
| 2026.09.11 | ₩128,241 | ₩129,523 | ₩123,872 | ₩124,006 | -3.30% | 165.1만 |
|---|
| 2026.09.10 | ₩128,682 | ₩129,363 | ₩125,756 | ₩126,624 | -1.60% | 166.6만 |
|---|
| 2026.09.09 | ₩131,313 | ₩132,957 | ₩130,004 | ₩130,672 | -0.49% | 98.3만 |
|---|
| 2026.09.08 | ₩134,520 | ₩136,657 | ₩132,957 | ₩132,957 | -1.16% | 91.4만 |
|---|
| 2026.09.04 | ₩130,352 | ₩136,270 | ₩130,352 | ₩134,373 | +3.08% | 67.9만 |
|---|
| 2026.09.03 | ₩133,050 | ₩134,707 | ₩130,712 | ₩131,554 | -1.12% | 68.9만 |
|---|
| 2026.09.02 | ₩129,550 | ₩132,830 | ₩128,441 | ₩131,313 | +1.36% | 70.2만 |
|---|
| 2026.09.01 | ₩129,497 | ₩131,688 | ₩128,254 | ₩130,218 | +0.56% | 93.2만 |
|---|
| 2026.08.31 | ₩130,766 | ₩132,102 | ₩128,907 | ₩131,634 | +0.66% | 94.5만 |
|---|
| 2026.08.28 | ₩127,666 | ₩129,350 | ₩126,785 | ₩128,775 | +0.87% | 54.9만 |
|---|
| 2026.08.27 | ₩127,105 | ₩128,889 | ₩126,424 | ₩127,586 | +0.38% | 37.1만 |
|---|
| 2026.08.26 | ₩127,199 | ₩129,523 | ₩125,809 | ₩128,348 | +0.90% | 60.3만 |
|---|
| 2026.08.25 | ₩127,586 | ₩128,448 | ₩126,711 | ₩127,065 | -0.41% | 59.5만 |
|---|
| 2026.08.24 | ₩128,508 | ₩129,693 | ₩127,225 | ₩127,279 | -0.96% | 61.2만 |
|---|
| 2026.08.21 | ₩128,080 | ₩132,671 | ₩126,918 | ₩128,174 | +0.07% | 65.5만 |
|---|
| 2026.08.20 | ₩125,863 | ₩128,735 | ₩124,380 | ₩127,706 | +1.46% | 35.8만 |
|---|
| 2026.08.19 | ₩129,630 | ₩132,509 | ₩129,630 | ₩131,060 | +1.10% | 59.5만 |
|---|
| 2026.08.18 | ₩128,014 | ₩128,855 | ₩126,878 | ₩127,038 | -0.76% | 41.7만 |
|---|
| 2026.08.17 | ₩131,688 | ₩131,701 | ₩127,012 | ₩127,786 | -2.96% | 93.2만 |
|---|
| 2026.08.14 | ₩130,031 | ₩132,596 | ₩130,031 | ₩131,728 | +1.30% | 69.5만 |
|---|
| 2026.08.13 | ₩130,098 | ₩131,647 | ₩128,201 | ₩130,605 | +0.39% | 73.3만 |
|---|
| 2026.08.12 | ₩132,890 | ₩132,903 | ₩128,909 | ₩129,056 | -2.89% | 65.7만 |
|---|
| 2026.08.11 | ₩133,304 | ₩134,934 | ₩131,126 | ₩132,222 | -0.81% | 63.6만 |
|---|
| 2026.08.10 | ₩137,325 | ₩139,263 | ₩132,730 | ₩132,810 | -3.29% | 59.6만 |
|---|
| 2026.08.07 | ₩137,873 | ₩141,601 | ₩135,722 | ₩138,755 | +0.64% | 136.2만 |
|---|
| 2026.08.06 | ₩135,575 | ₩136,537 | ₩129,670 | ₩131,621 | -2.92% | 66.2만 |
|---|
| 2026.08.05 | ₩134,253 | ₩136,283 | ₩133,745 | ₩136,230 | +1.47% | 75.3만 |
|---|
| 2026.08.04 | ₩131,968 | ₩136,711 | ₩130,539 | ₩135,268 | +2.50% | 96.9만 |
|---|
| 2026.08.03 | ₩128,495 | ₩132,823 | ₩127,867 | ₩132,609 | +3.20% | 111만 |
|---|
| 2026.07.31 | ₩125,916 | ₩128,241 | ₩124,219 | ₩126,170 | +0.20% | 121만 |
|---|
| 2026.07.30 | ₩132,863 | ₩132,863 | ₩121,855 | ₩126,865 | -4.51% | 137.5만 |
|---|
| 2026.07.29 | ₩132,436 | ₩133,665 | ₩120,332 | ₩125,302 | -5.39% | 328.3만 |
|---|
| 2026.07.28 | ₩136,297 | ₩139,379 | ₩136,297 | ₩138,234 | +1.42% | 120.3만 |
|---|
| 2026.07.27 | ₩134,560 | ₩136,804 | ₩132,703 | ₩135,388 | +0.62% | 97.9만 |
|---|
| 2026.07.24 | ₩132,062 | ₩137,272 | ₩132,062 | ₩133,424 | +1.03% | 75.1만 |
|---|
| 2026.07.23 | ₩136,751 | ₩139,082 | ₩131,153 | ₩131,781 | -3.63% | 86.6만 |
|---|
| 2026.07.22 | ₩136,898 | ₩139,683 | ₩136,697 | ₩137,913 | +0.74% | 44.4만 |
|---|
| 2026.07.21 | ₩136,404 | ₩136,871 | ₩133,585 | ₩136,123 | -0.21% | 73.2만 |
|---|
| 2026.07.20 | ₩138,234 | ₩139,196 | ₩135,188 | ₩137,312 | -0.67% | 69.8만 |
|---|
| 2026.07.17 | ₩143,484 | ₩145,702 | ₩137,800 | ₩138,581 | -3.42% | 53.2만 |
|---|
| 2026.07.16 | ₩139,703 | ₩144,880 | ₩139,703 | ₩144,072 | +3.13% | 55.7만 |
|---|
| 2026.07.15 | ₩140,305 | ₩141,146 | ₩138,975 | ₩139,984 | -0.23% | 49.2만 |
|---|
| 2026.07.14 | ₩142,309 | ₩143,658 | ₩139,977 | ₩141,400 | -0.64% | 43.6만 |
|---|
| 2026.07.13 | ₩145,675 | ₩146,318 | ₩139,356 | ₩140,719 | -3.40% | 51.1만 |
|---|
| 2026.07.10 | ₩143,177 | ₩146,731 | ₩142,763 | ₩142,883 | -0.21% | 62.9만 |
|---|
| 2026.07.09 | ₩144,005 | ₩145,361 | ₩141,347 | ₩142,415 | -1.10% | 53.2만 |
|---|
| 2026.07.08 | ₩145,168 | ₩145,962 | ₩142,876 | ₩144,419 | -0.52% | 90.8만 |
|---|
| 2026.07.07 | ₩148,200 | ₩148,554 | ₩145,568 | ₩146,944 | -0.85% | 73.6만 |
|---|
| 2026.07.06 | ₩149,523 | ₩150,097 | ₩146,156 | ₩147,946 | -1.05% | 74.7만 |
|---|
| 2026.07.02 | ₩148,187 | ₩150,632 | ₩146,196 | ₩150,151 | +1.33% | 72만 |
|---|
| 2026.07.01 | ₩153,103 | ₩155,334 | ₩146,557 | ₩146,691 | -4.19% | 87.7만 |
|---|
| 2026.06.30 | ₩153,691 | ₩154,092 | ₩151,540 | ₩152,849 | -0.55% | 90.2만 |
|---|
| 2026.06.29 | ₩153,464 | ₩154,346 | ₩149,897 | ₩153,317 | -0.10% | 64.3만 |
|---|
| 2026.06.26 | ₩153,117 | ₩156,042 | ₩152,836 | ₩155,815 | +1.76% | 152.7만 |
|---|
| 2026.06.25 | ₩149,563 | ₩157,419 | ₩149,349 | ₩153,624 | +2.72% | 112.1만 |
|---|
| 2026.06.24 | ₩152,382 | ₩152,382 | ₩146,477 | ₩149,002 | -2.22% | 94.9만 |
|---|
| 2026.06.23 | ₩140,545 | ₩145,061 | ₩140,545 | ₩140,812 | +0.19% | 94.3만 |
|---|
| 2026.06.22 | ₩144,981 | ₩146,210 | ₩141,320 | ₩142,496 | -1.71% | 82.7만 |
|---|
| 2026.06.18 | ₩144,566 | ₩151,674 | ₩143,377 | ₩147,185 | +1.81% | 129.4만 |
|---|
| 2026.06.17 | ₩143,164 | ₩146,784 | ₩139,637 | ₩141,013 | -1.50% | 93.2만 |
|---|
| 2026.06.16 | ₩143,578 | ₩144,954 | ₩142,883 | ₩143,818 | +0.17% | 57.4만 |
|---|
| 2026.06.15 | ₩145,635 | ₩146,864 | ₩142,309 | ₩143,297 | -1.61% | 72.5만 |
|---|
| 2026.06.12 | ₩143,979 | ₩144,847 | ₩141,801 | ₩142,282 | -1.18% | 58만 |
|---|
| 2026.06.11 | ₩139,263 | ₩143,097 | ₩137,860 | ₩142,790 | +2.53% | 56.7만 |
|---|
| 2026.06.10 | ₩143,324 | ₩144,433 | ₩139,089 | ₩139,263 | -2.83% | 73.7만 |
|---|
| 2026.06.09 | ₩136,657 | ₩143,524 | ₩136,657 | ₩143,404 | +4.94% | 85.3만 |
|---|
| 2026.06.08 | ₩139,209 | ₩139,450 | ₩136,150 | ₩136,323 | -2.07% | 76.3만 |
|---|
| 2026.06.05 | ₩137,740 | ₩141,046 | ₩136,143 | ₩140,345 | +1.89% | 114.5만 |
|---|
| 2026.06.04 | ₩139,770 | ₩139,784 | ₩134,293 | ₩137,192 | -1.84% | 120.9만 |
|---|
| 2026.06.03 | ₩138,247 | ₩140,371 | ₩137,192 | ₩137,406 | -0.61% | 103.2만 |
|---|
| 2026.06.02 | ₩142,309 | ₩142,843 | ₩137,165 | ₩138,701 | -2.53% | 84만 |
|---|
| 2026.06.01 | ₩143,938 | ₩145,622 | ₩138,955 | ₩142,282 | -1.15% | 76.1만 |
|---|
| 2026.05.29 | ₩148,614 | ₩149,556 | ₩144,727 | ₩145,087 | -2.37% | 95.2만 |
|---|
| 2026.05.28 | ₩150,324 | ₩151,954 | ₩147,893 | ₩149,256 | -0.71% | 86.7만 |
|---|
| 2026.05.27 | ₩153,811 | ₩155,308 | ₩151,393 | ₩152,021 | -1.16% | 77.5만 |
|---|
| 2026.05.26 | ₩151,901 | ₩154,306 | ₩151,193 | ₩152,021 | +0.08% | 139.2만 |
|---|
| 2026.05.22 | ₩154,332 | ₩155,154 | ₩151,246 | ₩151,447 | -1.87% | 64.2만 |
|---|
| 2026.05.21 | ₩150,512 | ₩154,577 | ₩148,401 | ₩154,306 | +2.52% | 97.5만 |
|---|
| 2026.05.20 | ₩148,227 | ₩152,556 | ₩145,755 | ₩152,275 | +2.73% | 91.6만 |
|---|
| 2026.05.19 | ₩149,710 | ₩151,186 | ₩146,985 | ₩147,906 | -1.20% | 88만 |
|---|
| 2026.05.18 | ₩156,764 | ₩157,793 | ₩153,010 | ₩153,250 | -2.24% | 98.4만 |
|---|
| 2026.05.15 | ₩161,600 | ₩163,945 | ₩156,670 | ₩156,978 | -2.86% | 85.8만 |
|---|
| 2026.05.14 | ₩159,422 | ₩162,749 | ₩157,953 | ₩162,469 | +1.91% | 58.3만 |
|---|
| 2026.05.13 | ₩158,982 | ₩160,745 | ₩156,136 | ₩157,726 | -0.79% | 124.8만 |
|---|
| 2026.05.12 | ₩162,976 | ₩162,976 | ₩159,255 | ₩160,037 | -1.80% | 91.6만 |
|---|
| 2026.05.11 | ₩162,923 | ₩167,225 | ₩161,293 | ₩162,388 | -0.33% | 75.2만 |
|---|
| 2026.05.08 | ₩166,998 | ₩167,144 | ₩160,304 | ₩161,654 | -3.20% | 82만 |
|---|
| 2026.05.07 | ₩166,824 | ₩169,877 | ₩166,316 | ₩166,984 | +0.10% | 87.9만 |
|---|
| 2026.05.06 | ₩165,287 | ₩166,971 | ₩162,455 | ₩163,283 | -1.21% | 110.4만 |
|---|
| 2026.05.05 | ₩166,223 | ₩168,427 | ₩161,536 | ₩161,734 | -2.70% | 118.7만 |
|---|
| 2026.05.04 | ₩169,750 | ₩169,763 | ₩164,292 | ₩167,572 | -1.28% | 92만 |
|---|
| 2026.05.01 | ₩169,068 | ₩172,221 | ₩166,891 | ₩167,812 | -0.74% | 111.8만 |
|---|
| 2026.04.30 | ₩166,570 | ₩173,637 | ₩164,967 | ₩168,400 | +1.10% | 142.2만 |
|---|
| 2026.04.29 | ₩184,365 | ₩189,161 | ₩157,806 | ₩161,614 | -12.34% | 358.2만 |
|---|
| 2026.04.28 | ₩190,791 | ₩191,286 | ₩187,304 | ₩190,965 | +0.09% | 80.5만 |
|---|
| 2026.04.27 | ₩196,296 | ₩196,296 | ₩190,751 | ₩190,831 | -2.78% | 54.1만 |
|---|
| 2026.04.24 | ₩192,755 | ₩194,171 | ₩188,427 | ₩193,837 | +0.56% | 36.3만 |
|---|
| 2026.04.23 | ₩192,541 | ₩196,817 | ₩191,032 | ₩192,916 | +0.19% | 48.2만 |
|---|
| 2026.04.22 | ₩194,158 | ₩195,040 | ₩189,242 | ₩191,620 | -1.31% | 56.3만 |
|---|
| 2026.04.21 | ₩199,555 | ₩201,493 | ₩191,299 | ₩191,940 | -3.82% | 52.8만 |
|---|
| 2026.04.20 | ₩191,793 | ₩198,112 | ₩187,872 | ₩197,872 | +3.17% | 48.4만 |
|---|
| 2026.04.17 | ₩182,669 | ₩194,125 | ₩182,301 | ₩192,849 | +5.57% | 61.5만 |
|---|
| 2026.04.16 | ₩186,770 | ₩187,638 | ₩179,329 | ₩179,623 | -3.83% | 80.8만 |
|---|
| 2026.04.15 | ₩182,695 | ₩185,194 | ₩179,088 | ₩183,991 | +0.71% | 57.3만 |
|---|
| 2026.04.14 | ₩184,806 | ₩186,102 | ₩183,029 | ₩183,737 | -0.58% | 52.8만 |
|---|
| 2026.04.13 | ₩180,651 | ₩184,459 | ₩179,275 | ₩184,045 | +1.88% | 35.9만 |
|---|
| 2026.04.10 | ₩176,269 | ₩181,793 | ₩176,269 | ₩180,999 | +2.68% | 41.4만 |
|---|
| 2026.04.09 | ₩178,313 | ₩182,782 | ₩175,200 | ₩179,836 | +0.85% | 78.4만 |
|---|
| 2026.04.08 | ₩179,516 | ₩184,592 | ₩178,140 | ₩179,289 | -0.13% | 75.2만 |
|---|
| 2026.04.07 | ₩173,049 | ₩174,706 | ₩171,500 | ₩173,290 | +0.14% | 46.1만 |
|---|
| 2026.04.06 | ₩168,935 | ₩175,534 | ₩166,343 | ₩174,172 | +3.10% | 55.4만 |
|---|
| 2026.04.02 | ₩167,225 | ₩175,528 | ₩165,434 | ₩169,322 | +1.25% | 72.4만 |
|---|
| 2026.04.01 | ₩177,619 | ₩178,173 | ₩170,845 | ₩171,567 | -3.41% | 105.1만 |
|---|
| 2026.03.31 | ₩170,337 | ₩180,598 | ₩169,623 | ₩177,832 | +4.40% | 68.4만 |
|---|
| 2026.03.30 | ₩175,534 | ₩176,109 | ₩171,693 | ₩173,664 | -1.07% | 49.2만 |
|---|
| 2026.03.27 | ₩177,993 | ₩177,993 | ₩173,544 | ₩174,292 | -2.08% | 37.9만 |
|---|
| 2026.03.26 | ₩179,529 | ₩182,588 | ₩176,630 | ₩178,340 | -0.66% | 42.1만 |
|---|
| 2026.03.25 | ₩188,520 | ₩189,636 | ₩178,641 | ₩182,094 | -3.41% | 76.2만 |
|---|
| 2026.03.24 | ₩177,405 | ₩188,667 | ₩175,240 | ₩187,064 | +5.44% | 77.8만 |
|---|
| 2026.03.23 | ₩175,387 | ₩181,526 | ₩173,210 | ₩179,208 | +2.18% | 72.4만 |
|---|
| 2026.03.20 | ₩173,517 | ₩173,891 | ₩169,015 | ₩170,271 | -1.87% | 70.7만 |
|---|
| 2026.03.19 | ₩170,337 | ₩175,207 | ₩166,998 | ₩174,065 | +2.19% | 100.1만 |
|---|
| 2026.03.18 | ₩172,542 | ₩175,474 | ₩172,542 | ₩173,143 | +0.35% | 49.8만 |
|---|
| 2026.03.17 | ₩174,706 | ₩176,096 | ₩173,170 | ₩175,067 | +0.21% | 38.4만 |
|---|
| 2026.03.16 | ₩174,960 | ₩175,094 | ₩172,101 | ₩172,395 | -1.47% | 46.8만 |
|---|
| 2026.03.13 | ₩175,708 | ₩176,550 | ₩171,633 | ₩173,424 | -1.30% | 52.1만 |
|---|
| 2026.03.12 | ₩178,794 | ₩179,596 | ₩173,664 | ₩174,158 | -2.59% | 47.6만 |
|---|
| 2026.03.11 | ₩179,796 | ₩180,785 | ₩175,915 | ₩180,785 | +0.55% | 48.7만 |
|---|
| 2026.03.10 | ₩178,019 | ₩182,789 | ₩177,178 | ₩180,624 | +1.46% | 105.2만 |
|---|
| 2026.03.09 | ₩171,500 | ₩179,248 | ₩169,482 | ₩179,142 | +4.46% | 99.6만 |
|---|
| 2026.03.06 | ₩177,886 | ₩180,090 | ₩174,679 | ₩174,853 | -1.70% | 44.1만 |
|---|
| 2026.03.05 | ₩184,031 | ₩187,545 | ₩180,157 | ₩180,985 | -1.66% | 43.9만 |
|---|
| 2026.03.04 | ₩187,612 | ₩188,093 | ₩184,926 | ₩185,995 | -0.86% | 28.9만 |
|---|
| 2026.03.03 | ₩183,577 | ₩188,119 | ₩180,932 | ₩187,224 | +1.99% | 37.1만 |
|---|
| 2026.03.02 | ₩188,066 | ₩190,658 | ₩183,824 | ₩189,522 | +0.77% | 48.9만 |
|---|
| 2026.02.27 | ₩193,450 | ₩193,450 | ₩189,095 | ₩190,898 | -1.32% | 52.9만 |
|---|
| 2026.02.26 | ₩188,787 | ₩196,563 | ₩186,516 | ₩196,402 | +4.03% | 77.3만 |
|---|
| 2026.02.25 | ₩197,859 | ₩198,706 | ₩186,500 | ₩187,585 | -5.19% | 114.4만 |
|---|
| 2026.02.24 | ₩196,803 | ₩200,718 | ₩196,269 | ₩198,099 | +0.66% | 52.7만 |
|---|
| 2026.02.23 | ₩201,666 | ₩202,107 | ₩194,746 | ₩196,028 | -2.80% | 48.9만 |
|---|
| 2026.02.20 | ₩200,931 | ₩207,625 | ₩200,404 | ₩202,267 | +0.66% | 59.2만 |
|---|
| 2026.02.19 | ₩202,494 | ₩206,763 | ₩200,784 | ₩200,958 | -0.76% | 70.6만 |
|---|
| 2026.02.18 | ₩204,218 | ₩208,834 | ₩203,523 | ₩203,590 | -0.31% | 62.7만 |
|---|
| 2026.02.17 | ₩207,705 | ₩209,736 | ₩202,842 | ₩205,113 | -1.25% | 62.2만 |
|---|
| 2026.02.13 | ₩211,339 | ₩215,093 | ₩209,027 | ₩209,802 | -0.73% | 69.5만 |
|---|
| 2026.02.12 | ₩222,387 | ₩225,193 | ₩212,554 | ₩212,701 | -4.36% | 78.4만 |
|---|
| 2026.02.11 | ₩205,006 | ₩223,908 | ₩196,223 | ₩218,099 | +6.39% | 211.2만 |
|---|
| 2026.02.10 | ₩197,404 | ₩200,036 | ₩195,481 | ₩198,767 | +0.69% | 99.9만 |
|---|
| 2026.02.09 | ₩200,571 | ₩202,294 | ₩194,505 | ₩194,585 | -2.98% | 98.3만 |
|---|
| 2026.02.06 | ₩198,834 | ₩203,374 | ₩198,834 | ₩200,410 | +0.79% | 72.9만 |
|---|
| 2026.02.05 | ₩198,300 | ₩199,736 | ₩195,861 | ₩197,765 | -0.27% | 41.1만 |
|---|
| 2026.02.04 | ₩197,458 | ₩203,463 | ₩195,561 | ₩199,796 | +1.18% | 68.4만 |
|---|
| 2026.02.03 | ₩192,181 | ₩199,462 | ₩192,181 | ₩196,509 | +2.25% | 59.2만 |
|---|
| 2026.02.02 | ₩191,085 | ₩193,717 | ₩189,001 | ₩192,662 | +0.83% | 44.3만 |
|---|
| 2026.01.30 | ₩189,161 | ₩192,227 | ₩188,053 | ₩191,767 | +1.38% | 58.8만 |
|---|
| 2026.01.29 | ₩193,290 | ₩195,187 | ₩186,790 | ₩191,259 | -1.05% | 70.9만 |
|---|
| 2026.01.28 | ₩192,501 | ₩194,064 | ₩191,246 | ₩192,875 | +0.19% | 30.4만 |
|---|
| 2026.01.27 | ₩195,093 | ₩197,044 | ₩192,461 | ₩192,889 | -1.13% | 48만 |
|---|
| 2026.01.26 | ₩197,057 | ₩197,444 | ₩194,572 | ₩195,881 | -0.60% | 49.2만 |
|---|
| 2026.01.23 | ₩198,179 | ₩199,168 | ₩194,986 | ₩197,057 | -0.57% | 43.8만 |
|---|
| 2026.01.22 | ₩198,954 | ₩200,183 | ₩195,127 | ₩198,326 | -0.32% | 51.2만 |
|---|
| 2026.01.21 | ₩191,847 | ₩199,622 | ₩190,511 | ₩197,511 | +2.95% | 52.4만 |
|---|
| 2026.01.20 | ₩193,330 | ₩194,599 | ₩190,551 | ₩190,604 | -1.41% | 53만 |
|---|
| 2026.01.16 | ₩200,103 | ₩201,452 | ₩197,084 | ₩197,097 | -1.50% | 71.5만 |
|---|
| 2026.01.15 | ₩200,344 | ₩203,029 | ₩197,565 | ₩200,143 | -0.10% | 83만 |
|---|
| 2026.01.14 | ₩198,406 | ₩198,406 | ₩190,885 | ₩198,179 | -0.11% | 82.8만 |
|---|
| 2026.01.13 | ₩195,534 | ₩198,834 | ₩194,539 | ₩197,458 | +0.98% | 120.8만 |
|---|
| 2026.01.12 | ₩185,688 | ₩195,000 | ₩184,766 | ₩194,038 | +4.50% | 138.3만 |
|---|
| 2026.01.09 | ₩183,109 | ₩190,537 | ₩180,544 | ₩187,652 | +2.48% | 125.2만 |
|---|
| 2026.01.08 | ₩170,671 | ₩178,440 | ₩170,671 | ₩177,979 | +4.28% | 66.3만 |
|---|
| 2026.01.07 | ₩174,800 | ₩175,220 | ₩170,297 | ₩172,395 | -1.38% | 53.5만 |
|---|
| 2026.01.06 | ₩175,334 | ₩175,802 | ₩171,032 | ₩173,544 | -1.02% | 51.2만 |
|---|
| 2026.01.05 | ₩167,625 | ₩176,723 | ₩167,625 | ₩176,149 | +5.08% | 92.1만 |
|---|
| 2026.01.02 | ₩166,343 | ₩168,106 | ₩164,537 | ₩167,078 | +0.44% | 56.4만 |
|---|
| 2025.12.31 | ₩168,908 | ₩170,418 | ₩166,383 | ₩166,410 | -1.48% | 28만 |
|---|
| 2025.12.30 | ₩168,667 | ₩170,818 | ₩167,959 | ₩169,242 | +0.34% | 31.6만 |
|---|
| 2025.12.29 | ₩170,217 | ₩170,979 | ₩168,093 | ₩169,028 | -0.70% | 30.6만 |
|---|
| 2025.12.26 | ₩169,215 | ₩170,364 | ₩168,614 | ₩169,950 | +0.43% | 25.2만 |
|---|
| 2025.12.24 | ₩169,001 | ₩170,858 | ₩168,200 | ₩170,124 | +0.66% | 12.9만 |
|---|
| 2025.12.23 | ₩170,618 | ₩170,618 | ₩167,425 | ₩168,374 | -1.32% | 32.8만 |
|---|
| 2025.12.22 | ₩170,939 | ₩172,569 | ₩169,763 | ₩170,965 | +0.02% | 36.9만 |
|---|
| 2025.12.19 | ₩169,603 | ₩172,061 | ₩167,412 | ₩171,767 | +1.28% | 62.6만 |
|---|
| 2025.12.18 | ₩174,773 | ₩176,002 | ₩170,217 | ₩170,551 | -2.42% | 57.7만 |
|---|
| 2025.12.17 | ₩168,721 | ₩173,611 | ₩168,467 | ₩170,404 | +1.00% | 44만 |
|---|
| 2025.12.16 | ₩170,805 | ₩172,448 | ₩168,801 | ₩169,937 | -0.51% | 36.7만 |
|---|
| 2025.12.15 | ₩173,677 | ₩175,989 | ₩169,389 | ₩171,126 | -1.47% | 48.2만 |
|---|
| 2025.12.12 | ₩176,804 | ₩176,804 | ₩172,502 | ₩173,504 | -1.87% | 44.8만 |
|---|
| 2025.12.11 | ₩175,200 | ₩177,512 | ₩172,101 | ₩175,307 | +0.06% | 40.8만 |
|---|
| 2025.12.10 | ₩168,133 | ₩173,905 | ₩166,183 | ₩173,517 | +3.20% | 65.5만 |
|---|
| 2025.12.09 | ₩168,227 | ₩171,259 | ₩167,038 | ₩167,786 | -0.26% | 83.3만 |
|---|
| 2025.12.08 | ₩177,498 | ₩177,725 | ₩169,229 | ₩169,269 | -4.64% | 74.3만 |
|---|
| 2025.12.05 | ₩160,491 | ₩177,111 | ₩160,491 | ₩175,494 | +9.35% | 42.4만 |
|---|
| 2025.12.04 | ₩179,182 | ₩179,763 | ₩173,330 | ₩174,011 | -2.89% | 55.2만 |
|---|
| 2025.12.03 | ₩177,632 | ₩181,373 | ₩176,336 | ₩178,981 | +0.76% | 79.3만 |
|---|
| 2025.12.02 | ₩174,679 | ₩179,556 | ₩174,679 | ₩177,886 | +1.84% | 58.1만 |
|---|
| 2025.12.01 | ₩176,870 | ₩179,916 | ₩175,508 | ₩177,685 | +0.46% | 54.4만 |
|---|
| 2025.11.28 | ₩180,705 | ₩181,720 | ₩178,741 | ₩179,395 | -0.72% | 20.4만 |
|---|
| 2025.11.26 | ₩180,397 | ₩183,136 | ₩179,289 | ₩181,186 | +0.44% | 48.1만 |
|---|
| 2025.11.25 | ₩174,626 | ₩181,019 | ₩171,380 | ₩180,544 | +3.39% | 70.9만 |
|---|
| 2025.11.24 | ₩173,343 | ₩175,187 | ₩171,406 | ₩172,702 | -0.37% | 56.7만 |
|---|
| 2025.11.21 | ₩169,082 | ₩178,487 | ₩166,650 | ₩175,147 | +3.59% | 78만 |
|---|
| 2025.11.20 | ₩169,963 | ₩171,413 | ₩165,476 | ₩167,144 | -1.66% | 56.5만 |
|---|
| 2025.11.19 | ₩170,271 | ₩173,738 | ₩166,891 | ₩168,908 | -0.80% | 91.1만 |
|---|
| 2025.11.18 | ₩169,629 | ₩172,161 | ₩167,799 | ₩170,217 | +0.35% | 63.3만 |
|---|
| 2025.11.17 | ₩172,849 | ₩177,572 | ₩170,471 | ₩171,941 | -0.53% | 133.7만 |
|---|
| 2025.11.14 | ₩169,322 | ₩171,828 | ₩167,772 | ₩171,727 | +1.42% | 76.1만 |
|---|
| 2025.11.13 | ₩167,612 | ₩171,246 | ₩167,612 | ₩169,696 | +1.24% | 74.7만 |
|---|
| 2025.11.12 | ₩166,463 | ₩169,429 | ₩166,463 | ₩168,881 | +1.45% | 62.4만 |
|---|
| 2025.11.11 | ₩166,102 | ₩168,093 | ₩164,005 | ₩167,345 | +0.75% | 42.5만 |
|---|
| 2025.11.10 | ₩164,713 | ₩166,824 | ₩163,337 | ₩165,368 | +0.40% | 47.4만 |
|---|
| 2025.11.07 | ₩162,388 | ₩166,022 | ₩162,328 | ₩164,152 | +1.09% | 48만 |
|---|
| 2025.11.06 | ₩167,478 | ₩167,719 | ₩163,096 | ₩163,177 | -2.57% | 55.6만 |
|---|
| 2025.11.05 | ₩168,307 | ₩170,387 | ₩165,768 | ₩165,915 | -1.42% | 71.6만 |
|---|
| 2025.11.04 | ₩165,648 | ₩168,828 | ₩164,205 | ₩167,866 | +1.34% | 67.3만 |
|---|
| 2025.11.03 | ₩171,380 | ₩171,380 | ₩166,476 | ₩166,623 | -2.78% | 93.4만 |
|---|
| 2025.10.31 | ₩173,330 | ₩175,601 | ₩172,148 | ₩173,370 | +0.02% | 67만 |
|---|
| 2025.10.30 | ₩174,573 | ₩177,685 | ₩172,235 | ₩173,317 | -0.72% | 82.9만 |
|---|
| 2025.10.29 | ₩170,698 | ₩183,450 | ₩167,024 | ₩176,550 | +3.43% | 163.3만 |
|---|
| 2025.10.28 | ₩165,408 | ₩167,238 | ₩163,671 | ₩164,646 | -0.46% | 79.6만 |
|---|
| 2025.10.27 | ₩169,135 | ₩170,030 | ₩164,593 | ₩166,209 | -1.73% | 73.5만 |
|---|
| 2025.10.24 | ₩168,026 | ₩168,761 | ₩166,590 | ₩167,091 | -0.56% | 59.5만 |
|---|
| 2025.10.23 | ₩162,535 | ₩166,356 | ₩162,175 | ₩165,929 | +2.09% | 55.3만 |
|---|
| 2025.10.22 | ₩163,364 | ₩164,953 | ₩160,411 | ₩161,119 | -1.37% | 56.4만 |
|---|
| 2025.10.21 | ₩161,039 | ₩165,581 | ₩160,772 | ₩163,871 | +1.76% | 51.7만 |
|---|
| 2025.10.20 | ₩161,293 | ₩164,165 | ₩158,654 | ₩162,001 | +0.44% | 40.9만 |
|---|
| 2025.10.17 | ₩161,467 | ₩161,627 | ₩159,035 | ₩160,331 | -0.70% | 40.5만 |
|---|
| 2025.10.16 | ₩164,753 | ₩164,753 | ₩158,167 | ₩161,507 | -1.97% | 67.7만 |
|---|
| 2025.10.15 | ₩163,404 | ₩164,072 | ₩159,503 | ₩163,390 | -0.01% | 88.1만 |
|---|
| 2025.10.14 | ₩159,089 | ₩167,425 | ₩158,841 | ₩165,728 | +4.17% | 55.5만 |
|---|
| 2025.10.13 | ₩156,911 | ₩160,785 | ₩156,911 | ₩160,384 | +2.21% | 73.8만 |
|---|
| 2025.10.10 | ₩158,942 | ₩159,476 | ₩155,081 | ₩156,296 | -1.66% | 53.9만 |
|---|