시장 데이터를 불러오는 중
전체 종목
Spectrum Brands Holdings, Inc. Common Stock 과거 주가
Spectrum Brands Holdings, Inc. Common Stock · SPB · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spectrum Brands Holdings, Inc. Common Stock · SPB · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,490 | ₩104,536 | ₩102,552 | ₩103,759 | +0.26% | 25.1만 |
| 2026.10.08 | ₩102,578 | ₩104,282 | ₩101,975 | ₩104,040 | +1.43% | 25.1만 |
| 2026.10.07 | ₩101,640 | ₩103,826 | ₩100,755 | ₩103,195 | +1.53% | 42.5만 |
| 2026.10.06 | ₩102,190 | ₩103,343 | ₩101,854 | ₩102,887 | +0.68% | 37.4만 |
| 2026.10.05 | ₩104,603 | ₩105,019 | ₩101,264 | ₩101,908 | -2.58% | 41.9만 |
| 2026.10.02 | ₩107,675 | ₩107,675 | ₩104,563 | ₩105,033 | -2.45% | 38.5만 |
| 2026.10.01 | ₩105,422 | ₩107,245 | ₩104,215 | ₩106,548 | +1.07% | 55.2만 |
| 2026.09.30 | ₩109,190 | ₩109,190 | ₩106,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,628 |
| -2.35% |
| 34.3만 |
| 2026.09.29 | ₩111,430 | ₩111,657 | ₩107,433 | ₩108,130 | -2.96% | 37.2만 |
|---|
| 2026.09.28 | ₩112,999 | ₩113,937 | ₩110,021 | ₩111,094 | -1.69% | 29만 |
|---|
| 2026.09.25 | ₩113,951 | ₩114,071 | ₩112,033 | ₩113,870 | -0.07% | 22.7만 |
|---|
| 2026.09.24 | ₩115,345 | ₩116,767 | ₩113,589 | ₩113,682 | -1.44% | 28.5만 |
|---|
| 2026.09.23 | ₩117,142 | ₩117,572 | ₩115,520 | ₩115,976 | -1.00% | 20.3만 |
|---|
| 2026.09.22 | ₩116,163 | ₩118,591 | ₩115,359 | ₩118,041 | +1.62% | 32.5만 |
|---|
| 2026.09.21 | ₩116,445 | ₩116,660 | ₩114,206 | ₩114,286 | -1.85% | 25.9만 |
|---|
| 2026.09.18 | ₩115,708 | ₩116,311 | ₩113,857 | ₩115,560 | -0.13% | 50.3만 |
|---|
| 2026.09.17 | ₩117,746 | ₩117,746 | ₩115,533 | ₩116,579 | -0.99% | 28.9만 |
|---|
| 2026.09.16 | ₩115,399 | ₩116,995 | ₩114,514 | ₩116,083 | +0.59% | 20만 |
|---|
| 2026.09.15 | ₩114,527 | ₩115,225 | ₩112,677 | ₩114,876 | +0.30% | 19.6만 |
|---|
| 2026.09.14 | ₩115,372 | ₩116,593 | ₩113,910 | ₩114,594 | -0.67% | 21.6만 |
|---|
| 2026.09.11 | ₩116,754 | ₩116,754 | ₩114,688 | ₩115,627 | -0.96% | 18.6만 |
|---|
| 2026.09.10 | ₩115,104 | ₩116,003 | ₩113,374 | ₩114,822 | -0.24% | 32.1만 |
|---|
| 2026.09.09 | ₩115,345 | ₩116,754 | ₩114,340 | ₩114,863 | -0.42% | 32만 |
|---|
| 2026.09.08 | ₩118,524 | ₩119,328 | ₩117,008 | ₩117,317 | -1.02% | 33.4만 |
|---|
| 2026.09.04 | ₩117,907 | ₩119,610 | ₩117,907 | ₩118,685 | +0.66% | 22.6만 |
|---|
| 2026.09.03 | ₩119,918 | ₩120,509 | ₩117,317 | ₩118,564 | -1.13% | 25만 |
|---|
| 2026.09.02 | ₩116,231 | ₩119,932 | ₩115,721 | ₩119,744 | +3.02% | 36.7만 |
|---|
| 2026.09.01 | ₩115,158 | ₩117,370 | ₩114,702 | ₩115,412 | +0.22% | 28.8만 |
|---|
| 2026.08.31 | ₩118,309 | ₩118,336 | ₩114,541 | ₩115,748 | -2.17% | 49.2만 |
|---|
| 2026.08.28 | ₩118,376 | ₩119,409 | ₩117,947 | ₩118,926 | +0.46% | 31.4만 |
|---|
| 2026.08.27 | ₩117,424 | ₩119,878 | ₩116,700 | ₩118,685 | +1.07% | 30.5만 |
|---|
| 2026.08.26 | ₩119,342 | ₩119,825 | ₩117,746 | ₩119,208 | -0.11% | 21.2만 |
|---|
| 2026.08.25 | ₩118,363 | ₩119,610 | ₩115,815 | ₩119,288 | +0.78% | 30.1만 |
|---|
| 2026.08.24 | ₩116,861 | ₩119,476 | ₩116,740 | ₩118,470 | +1.38% | 27.8만 |
|---|
| 2026.08.21 | ₩115,935 | ₩116,995 | ₩114,581 | ₩116,552 | +0.53% | 30.5만 |
|---|
| 2026.08.20 | ₩116,378 | ₩117,706 | ₩114,340 | ₩115,547 | -0.71% | 41.2만 |
|---|
| 2026.08.19 | ₩119,784 | ₩121,648 | ₩118,993 | ₩119,074 | -0.59% | 32.4만 |
|---|
| 2026.08.18 | ₩117,947 | ₩118,618 | ₩116,096 | ₩118,014 | +0.06% | 35.1만 |
|---|
| 2026.08.17 | ₩119,758 | ₩120,495 | ₩116,901 | ₩117,813 | -1.62% | 42.4만 |
|---|
| 2026.08.14 | ₩121,380 | ₩122,520 | ₩119,784 | ₩120,602 | -0.64% | 27.7만 |
|---|
| 2026.08.13 | ₩119,690 | ₩122,426 | ₩119,690 | ₩121,622 | +1.61% | 59.4만 |
|---|
| 2026.08.12 | ₩117,303 | ₩118,872 | ₩115,801 | ₩118,577 | +1.09% | 56.3만 |
|---|
| 2026.08.11 | ₩116,928 | ₩119,610 | ₩116,794 | ₩117,893 | +0.83% | 38.4만 |
|---|
| 2026.08.10 | ₩118,323 | ₩118,658 | ₩115,077 | ₩117,853 | -0.40% | 58.2만 |
|---|
| 2026.08.07 | ₩129,413 | ₩132,846 | ₩118,041 | ₩120,871 | -6.60% | 76.6만 |
|---|
| 2026.08.06 | ₩122,037 | ₩122,319 | ₩117,437 | ₩118,363 | -3.01% | 47.4만 |
|---|
| 2026.08.05 | ₩121,769 | ₩123,767 | ₩121,032 | ₩121,327 | -0.36% | 36.4만 |
|---|
| 2026.08.04 | ₩118,819 | ₩122,922 | ₩117,236 | ₩121,997 | +2.67% | 33만 |
|---|
| 2026.08.03 | ₩119,355 | ₩120,696 | ₩118,162 | ₩119,248 | -0.09% | 36만 |
|---|
| 2026.07.31 | ₩119,208 | ₩119,905 | ₩117,746 | ₩119,047 | -0.14% | 26만 |
|---|
| 2026.07.30 | ₩118,309 | ₩119,731 | ₩116,968 | ₩119,047 | +0.62% | 30.6만 |
|---|
| 2026.07.29 | ₩120,039 | ₩120,053 | ₩117,344 | ₩118,390 | -1.37% | 33.2만 |
|---|
| 2026.07.28 | ₩119,771 | ₩122,601 | ₩119,382 | ₩121,407 | +1.37% | 28.5만 |
|---|
| 2026.07.27 | ₩120,106 | ₩122,601 | ₩118,765 | ₩119,100 | -0.84% | 22.4만 |
|---|
| 2026.07.24 | ₩118,658 | ₩120,737 | ₩116,378 | ₩119,100 | +0.37% | 25.4만 |
|---|
| 2026.07.23 | ₩117,733 | ₩119,047 | ₩115,640 | ₩117,250 | -0.41% | 36만 |
|---|
| 2026.07.22 | ₩119,127 | ₩119,959 | ₩118,644 | ₩119,355 | +0.19% | 23.6만 |
|---|
| 2026.07.21 | ₩118,765 | ₩120,522 | ₩117,987 | ₩119,315 | +0.46% | 23.4만 |
|---|
| 2026.07.20 | ₩119,369 | ₩120,629 | ₩118,376 | ₩118,671 | -0.58% | 21.1만 |
|---|
| 2026.07.17 | ₩119,235 | ₩121,501 | ₩115,319 | ₩118,940 | -0.25% | 33.2만 |
|---|
| 2026.07.16 | ₩117,491 | ₩120,669 | ₩117,491 | ₩120,160 | +2.27% | 46.8만 |
|---|
| 2026.07.15 | ₩112,650 | ₩118,886 | ₩111,510 | ₩117,572 | +4.37% | 32.7만 |
|---|
| 2026.07.14 | ₩114,460 | ₩115,466 | ₩110,652 | ₩112,811 | -1.44% | 26.5만 |
|---|
| 2026.07.13 | ₩112,905 | ₩113,830 | ₩111,671 | ₩113,575 | +0.59% | 31.4만 |
|---|
| 2026.07.10 | ₩111,926 | ₩113,025 | ₩111,228 | ₩111,725 | -0.18% | 27.6만 |
|---|
| 2026.07.09 | ₩109,793 | ₩112,932 | ₩109,458 | ₩112,757 | +2.70% | 24.3만 |
|---|
| 2026.07.08 | ₩110,611 | ₩112,784 | ₩108,318 | ₩109,445 | -1.05% | 26.5만 |
|---|
| 2026.07.07 | ₩112,006 | ₩112,824 | ₩110,370 | ₩111,805 | -0.18% | 35.4만 |
|---|
| 2026.07.06 | ₩114,112 | ₩114,299 | ₩111,792 | ₩111,899 | -1.94% | 30.1만 |
|---|
| 2026.07.02 | ₩116,003 | ₩116,432 | ₩113,106 | ₩113,978 | -1.75% | 57.2만 |
|---|
| 2026.07.01 | ₩115,332 | ₩117,397 | ₩114,554 | ₩115,533 | +0.17% | 37.5만 |
|---|
| 2026.06.30 | ₩113,991 | ₩115,600 | ₩112,462 | ₩114,997 | +0.88% | 34.4만 |
|---|
| 2026.06.29 | ₩116,096 | ₩116,096 | ₩113,575 | ₩114,568 | -1.32% | 42.6만 |
|---|
| 2026.06.26 | ₩115,453 | ₩118,202 | ₩115,319 | ₩117,330 | +1.63% | 73.6만 |
|---|
| 2026.06.25 | ₩115,171 | ₩117,840 | ₩113,763 | ₩115,278 | +0.09% | 27.2만 |
|---|
| 2026.06.24 | ₩113,025 | ₩116,794 | ₩113,025 | ₩115,614 | +2.29% | 44.1만 |
|---|
| 2026.06.23 | ₩111,188 | ₩112,717 | ₩110,383 | ₩111,939 | +0.68% | 38.9만 |
|---|
| 2026.06.22 | ₩112,744 | ₩114,353 | ₩111,349 | ₩111,698 | -0.93% | 50.5만 |
|---|
| 2026.06.18 | ₩109,391 | ₩114,299 | ₩109,391 | ₩112,610 | +2.94% | 63.8만 |
|---|
| 2026.06.17 | ₩110,129 | ₩111,698 | ₩107,795 | ₩108,023 | -1.91% | 40.4만 |
|---|
| 2026.06.16 | ₩113,361 | ₩114,313 | ₩112,341 | ₩112,650 | -0.63% | 30.2만 |
|---|
| 2026.06.15 | ₩113,387 | ₩114,675 | ₩111,644 | ₩113,387 | 0.00% | 43.1만 |
|---|
| 2026.06.12 | ₩113,133 | ₩114,299 | ₩111,430 | ₩111,711 | -1.26% | 38.4만 |
|---|
| 2026.06.11 | ₩109,391 | ₩112,435 | ₩108,546 | ₩112,422 | +2.77% | 42.8만 |
|---|
| 2026.06.10 | ₩111,510 | ₩111,537 | ₩108,613 | ₩108,895 | -2.35% | 31.4만 |
|---|
| 2026.06.09 | ₩109,914 | ₩111,671 | ₩108,600 | ₩110,933 | +0.93% | 34.2만 |
|---|
| 2026.06.08 | ₩109,847 | ₩111,081 | ₩109,069 | ₩109,163 | -0.62% | 28.1만 |
|---|
| 2026.06.05 | ₩109,230 | ₩111,269 | ₩108,721 | ₩109,364 | +0.12% | 30만 |
|---|
| 2026.06.04 | ₩108,627 | ₩109,954 | ₩107,245 | ₩109,565 | +0.86% | 37.4만 |
|---|
| 2026.06.03 | ₩106,159 | ₩108,305 | ₩105,971 | ₩106,803 | +0.61% | 30.2만 |
|---|
| 2026.06.02 | ₩104,898 | ₩107,473 | ₩103,960 | ₩107,098 | +2.10% | 27.3만 |
|---|
| 2026.06.01 | ₩104,148 | ₩104,966 | ₩102,149 | ₩104,282 | +0.13% | 25.8만 |
|---|
| 2026.05.29 | ₩104,644 | ₩107,125 | ₩104,577 | ₩105,529 | +0.85% | 36.8만 |
|---|
| 2026.05.28 | ₩102,485 | ₩107,272 | ₩101,398 | ₩105,220 | +2.67% | 45.2만 |
|---|
| 2026.05.27 | ₩106,079 | ₩108,949 | ₩103,946 | ₩104,040 | -1.92% | 38.5만 |
|---|
| 2026.05.26 | ₩104,738 | ₩106,950 | ₩104,349 | ₩105,515 | +0.74% | 34만 |
|---|
| 2026.05.22 | ₩101,640 | ₩105,810 | ₩101,251 | ₩105,073 | +3.38% | 46.9만 |
|---|
| 2026.05.21 | ₩98,595 | ₩101,358 | ₩96,061 | ₩101,291 | +2.73% | 42.4만 |
|---|
| 2026.05.20 | ₩98,314 | ₩100,540 | ₩96,745 | ₩99,896 | +1.61% | 50.2만 |
|---|
| 2026.05.19 | ₩102,364 | ₩102,726 | ₩97,429 | ₩97,871 | -4.39% | 44.5만 |
|---|
| 2026.05.18 | ₩102,525 | ₩105,073 | ₩102,525 | ₩103,383 | +0.84% | 50.3만 |
|---|
| 2026.05.15 | ₩106,977 | ₩107,540 | ₩103,088 | ₩103,370 | -3.37% | 38.4만 |
|---|
| 2026.05.14 | ₩107,876 | ₩108,774 | ₩106,575 | ₩107,366 | -0.47% | 38.6만 |
|---|
| 2026.05.13 | ₩107,500 | ₩108,586 | ₩104,992 | ₩106,588 | -0.85% | 43.2만 |
|---|
| 2026.05.12 | ₩106,159 | ₩108,251 | ₩106,038 | ₩108,144 | +1.87% | 43.8만 |
|---|
| 2026.05.11 | ₩109,834 | ₩109,834 | ₩104,536 | ₩106,052 | -3.44% | 50.5만 |
|---|
| 2026.05.08 | ₩106,696 | ₩109,284 | ₩104,416 | ₩109,257 | +2.40% | 40.2만 |
|---|
| 2026.05.07 | ₩112,422 | ₩114,286 | ₩104,255 | ₩105,448 | -6.20% | 63.4만 |
|---|
| 2026.05.06 | ₩112,087 | ₩116,619 | ₩112,006 | ₩114,031 | +1.73% | 68.7만 |
|---|
| 2026.05.05 | ₩108,385 | ₩110,974 | ₩107,205 | ₩110,477 | +1.93% | 32.3만 |
|---|
| 2026.05.04 | ₩110,209 | ₩111,295 | ₩106,521 | ₩107,111 | -2.81% | 34만 |
|---|
| 2026.05.01 | ₩110,866 | ₩113,642 | ₩110,263 | ₩111,255 | +0.35% | 35.8만 |
|---|
| 2026.04.30 | ₩109,525 | ₩111,148 | ₩108,426 | ₩110,772 | +1.14% | 27.1만 |
|---|
| 2026.04.29 | ₩110,571 | ₩110,960 | ₩108,788 | ₩109,284 | -1.16% | 34만 |
|---|
| 2026.04.28 | ₩113,307 | ₩113,307 | ₩110,839 | ₩111,121 | -1.93% | 21.3만 |
|---|
| 2026.04.27 | ₩113,200 | ₩114,018 | ₩112,046 | ₩112,248 | -0.84% | 23.1만 |
|---|
| 2026.04.24 | ₩113,615 | ₩114,299 | ₩112,744 | ₩113,133 | -0.42% | 15.6만 |
|---|
| 2026.04.23 | ₩112,744 | ₩114,608 | ₩112,113 | ₩113,092 | +0.31% | 17.9만 |
|---|
| 2026.04.22 | ₩111,537 | ₩112,422 | ₩111,054 | ₩111,899 | +0.32% | 21.8만 |
|---|
| 2026.04.21 | ₩114,648 | ₩114,648 | ₩110,437 | ₩110,920 | -3.25% | 38.8만 |
|---|
| 2026.04.20 | ₩112,958 | ₩114,594 | ₩112,529 | ₩114,541 | +1.40% | 26만 |
|---|
| 2026.04.17 | ₩109,646 | ₩114,447 | ₩109,646 | ₩113,602 | +3.61% | 37.9만 |
|---|
| 2026.04.16 | ₩105,703 | ₩108,962 | ₩105,703 | ₩108,573 | +2.72% | 26.9만 |
|---|
| 2026.04.15 | ₩106,977 | ₩107,460 | ₩105,703 | ₩106,159 | -0.76% | 24.6만 |
|---|
| 2026.04.14 | ₩105,287 | ₩107,809 | ₩105,287 | ₩107,621 | +2.22% | 25.8만 |
|---|
| 2026.04.13 | ₩105,354 | ₩105,824 | ₩103,249 | ₩105,824 | +0.45% | 20.2만 |
|---|
| 2026.04.10 | ₩107,809 | ₩107,809 | ₩105,837 | ₩105,998 | -1.68% | 18.9만 |
|---|
| 2026.04.09 | ₩104,148 | ₩107,956 | ₩104,134 | ₩107,581 | +3.30% | 30.2만 |
|---|
| 2026.04.08 | ₩104,510 | ₩105,730 | ₩103,624 | ₩105,462 | +0.91% | 35만 |
|---|
| 2026.04.07 | ₩101,801 | ₩102,686 | ₩100,956 | ₩102,002 | +0.20% | 26.7만 |
|---|
| 2026.04.06 | ₩97,348 | ₩103,088 | ₩96,718 | ₩102,645 | +5.44% | 36.2만 |
|---|
| 2026.04.02 | ₩98,528 | ₩99,802 | ₩96,919 | ₩98,864 | +0.34% | 26.8만 |
|---|
| 2026.04.01 | ₩98,636 | ₩100,996 | ₩98,636 | ₩99,628 | +1.01% | 35.3만 |
|---|
| 2026.03.31 | ₩100,071 | ₩100,580 | ₩97,228 | ₩98,837 | -1.23% | 31.7만 |
|---|
| 2026.03.30 | ₩99,601 | ₩100,500 | ₩96,745 | ₩98,770 | -0.83% | 34.5만 |
|---|
| 2026.03.27 | ₩101,130 | ₩101,465 | ₩98,300 | ₩98,703 | -2.40% | 38.2만 |
|---|
| 2026.03.26 | ₩99,494 | ₩101,881 | ₩99,494 | ₩101,345 | +1.86% | 25.9만 |
|---|
| 2026.03.25 | ₩100,580 | ₩101,211 | ₩98,864 | ₩101,036 | +0.45% | 35만 |
|---|
| 2026.03.24 | ₩96,691 | ₩99,682 | ₩96,436 | ₩99,534 | +2.94% | 26.6만 |
|---|
| 2026.03.23 | ₩95,632 | ₩98,770 | ₩95,028 | ₩97,335 | +1.78% | 39.3만 |
|---|
| 2026.03.20 | ₩96,638 | ₩96,638 | ₩92,292 | ₩93,526 | -3.22% | 105.8만 |
|---|
| 2026.03.19 | ₩96,530 | ₩98,113 | ₩96,182 | ₩96,477 | -0.06% | 37.6만 |
|---|
| 2026.03.18 | ₩100,540 | ₩100,540 | ₩97,026 | ₩97,201 | -3.32% | 29.9만 |
|---|
| 2026.03.17 | ₩100,500 | ₩101,814 | ₩99,199 | ₩101,063 | +0.56% | 42.3만 |
|---|
| 2026.03.16 | ₩99,574 | ₩100,755 | ₩98,689 | ₩99,507 | -0.07% | 32.6만 |
|---|
| 2026.03.13 | ₩100,795 | ₩100,916 | ₩98,502 | ₩98,864 | -1.92% | 34.5만 |
|---|
| 2026.03.12 | ₩101,707 | ₩102,485 | ₩99,521 | ₩99,695 | -1.98% | 46만 |
|---|
| 2026.03.11 | ₩100,795 | ₩103,598 | ₩99,065 | ₩103,101 | +2.29% | 30.6만 |
|---|
| 2026.03.10 | ₩101,345 | ₩102,793 | ₩99,990 | ₩101,291 | -0.05% | 35.5만 |
|---|
| 2026.03.09 | ₩101,023 | ₩102,793 | ₩98,059 | ₩102,230 | +1.19% | 37.2만 |
|---|
| 2026.03.06 | ₩101,787 | ₩102,860 | ₩98,850 | ₩102,632 | +0.83% | 35.1만 |
|---|
| 2026.03.05 | ₩102,310 | ₩102,860 | ₩101,345 | ₩102,163 | -0.14% | 25.1만 |
|---|
| 2026.03.04 | ₩105,033 | ₩105,033 | ₩102,726 | ₩103,343 | -1.61% | 32.5만 |
|---|
| 2026.03.03 | ₩103,356 | ₩104,831 | ₩100,607 | ₩104,335 | +0.95% | 34.6만 |
|---|
| 2026.03.02 | ₩103,464 | ₩105,743 | ₩102,002 | ₩105,542 | +2.01% | 37만 |
|---|
| 2026.02.27 | ₩104,590 | ₩106,253 | ₩103,718 | ₩105,113 | +0.50% | 33.8만 |
|---|
| 2026.02.26 | ₩104,577 | ₩105,140 | ₩102,833 | ₩104,898 | +0.31% | 45.3만 |
|---|
| 2026.02.25 | ₩104,778 | ₩104,992 | ₩100,205 | ₩103,973 | -0.77% | 28.5만 |
|---|
| 2026.02.24 | ₩106,266 | ₩107,648 | ₩104,510 | ₩104,872 | -1.31% | 28.4만 |
|---|
| 2026.02.23 | ₩105,489 | ₩107,205 | ₩103,732 | ₩105,824 | +0.32% | 32.8만 |
|---|
| 2026.02.20 | ₩104,952 | ₩107,849 | ₩103,812 | ₩107,447 | +2.38% | 43.9만 |
|---|
| 2026.02.19 | ₩104,536 | ₩105,502 | ₩104,013 | ₩104,885 | +0.33% | 41만 |
|---|
| 2026.02.18 | ₩103,745 | ₩106,320 | ₩102,900 | ₩105,033 | +1.24% | 46.8만 |
|---|
| 2026.02.17 | ₩101,908 | ₩104,469 | ₩101,036 | ₩103,745 | +1.80% | 51.9만 |
|---|
| 2026.02.13 | ₩100,580 | ₩102,243 | ₩99,440 | ₩102,109 | +1.52% | 40.8만 |
|---|
| 2026.02.12 | ₩101,251 | ₩103,571 | ₩100,486 | ₩101,693 | +0.44% | 30.2만 |
|---|
| 2026.02.11 | ₩99,869 | ₩101,814 | ₩99,628 | ₩101,331 | +1.46% | 36.9만 |
|---|
| 2026.02.10 | ₩100,205 | ₩101,707 | ₩99,212 | ₩99,910 | -0.29% | 36.1만 |
|---|
| 2026.02.09 | ₩100,848 | ₩101,304 | ₩98,287 | ₩99,481 | -1.36% | 46.7만 |
|---|
| 2026.02.06 | ₩100,942 | ₩103,075 | ₩99,534 | ₩101,546 | +0.60% | 47.1만 |
|---|
| 2026.02.05 | ₩97,912 | ₩103,544 | ₩95,766 | ₩101,157 | +3.31% | 99.2만 |
|---|
| 2026.02.04 | ₩91,193 | ₩93,124 | ₩90,697 | ₩91,783 | +0.65% | 64.2만 |
|---|
| 2026.02.03 | ₩87,545 | ₩90,214 | ₩87,545 | ₩89,825 | +2.60% | 41.1만 |
|---|
| 2026.02.02 | ₩86,204 | ₩88,309 | ₩85,627 | ₩88,014 | +2.10% | 41.5만 |
|---|
| 2026.01.30 | ₩85,185 | ₩86,056 | ₩84,554 | ₩85,440 | +0.30% | 40.5만 |
|---|
| 2026.01.29 | ₩84,353 | ₩85,587 | ₩83,736 | ₩85,574 | +1.45% | 33.5만 |
|---|
| 2026.01.28 | ₩87,250 | ₩87,840 | ₩83,750 | ₩84,098 | -3.61% | 33.9만 |
|---|
| 2026.01.27 | ₩86,110 | ₩87,867 | ₩86,110 | ₩87,518 | +1.64% | 34.3만 |
|---|
| 2026.01.26 | ₩86,378 | ₩86,955 | ₩84,313 | ₩86,539 | +0.19% | 36.8만 |
|---|
| 2026.01.23 | ₩86,915 | ₩87,612 | ₩86,338 | ₩86,740 | -0.20% | 26.4만 |
|---|
| 2026.01.22 | ₩85,828 | ₩88,591 | ₩85,828 | ₩87,491 | +1.94% | 44.3만 |
|---|
| 2026.01.21 | ₩83,629 | ₩85,708 | ₩82,972 | ₩85,681 | +2.45% | 36만 |
|---|
| 2026.01.20 | ₩82,020 | ₩85,413 | ₩81,859 | ₩83,750 | +2.11% | 40.4만 |
|---|
| 2026.01.16 | ₩84,662 | ₩85,828 | ₩82,462 | ₩83,052 | -1.90% | 45만 |
|---|
| 2026.01.15 | ₩85,842 | ₩86,378 | ₩84,782 | ₩85,118 | -0.84% | 34.4만 |
|---|
| 2026.01.14 | ₩86,177 | ₩87,786 | ₩85,654 | ₩85,815 | -0.42% | 26.8만 |
|---|
| 2026.01.13 | ₩84,890 | ₩86,003 | ₩84,769 | ₩85,761 | +1.03% | 27.2만 |
|---|
| 2026.01.12 | ₩86,740 | ₩86,901 | ₩84,313 | ₩84,756 | -2.29% | 26.5만 |
|---|
| 2026.01.09 | ₩86,043 | ₩87,170 | ₩84,997 | ₩86,834 | +0.92% | 25.8만 |
|---|
| 2026.01.08 | ₩82,771 | ₩86,526 | ₩82,771 | ₩85,748 | +3.60% | 31만 |
|---|
| 2026.01.07 | ₩83,830 | ₩84,474 | ₩82,342 | ₩83,669 | -0.19% | 32.2만 |
|---|
| 2026.01.06 | ₩80,545 | ₩83,884 | ₩80,089 | ₩83,803 | +4.05% | 31.1만 |
|---|
| 2026.01.05 | ₩80,867 | ₩81,846 | ₩80,344 | ₩80,960 | +0.12% | 25만 |
|---|
| 2026.01.02 | ₩79,606 | ₩80,987 | ₩78,882 | ₩80,518 | +1.15% | 28.2만 |
|---|
| 2025.12.31 | ₩79,820 | ₩80,411 | ₩78,842 | ₩79,230 | -0.74% | 33.2만 |
|---|
| 2025.12.30 | ₩80,558 | ₩80,813 | ₩79,485 | ₩79,727 | -1.03% | 24.2만 |
|---|
| 2025.12.29 | ₩80,504 | ₩81,685 | ₩80,129 | ₩80,880 | +0.47% | 28.3만 |
|---|
| 2025.12.26 | ₩80,491 | ₩80,786 | ₩79,888 | ₩80,545 | +0.07% | 20.6만 |
|---|
| 2025.12.24 | ₩79,914 | ₩81,027 | ₩79,324 | ₩80,250 | +0.42% | 12.9만 |
|---|
| 2025.12.23 | ₩80,799 | ₩81,550 | ₩79,700 | ₩80,035 | -0.95% | 30.3만 |
|---|
| 2025.12.22 | ₩79,284 | ₩81,497 | ₩79,137 | ₩81,068 | +2.25% | 29.7만 |
|---|
| 2025.12.19 | ₩80,652 | ₩81,390 | ₩79,499 | ₩80,116 | -0.67% | 57.3만 |
|---|
| 2025.12.18 | ₩82,784 | ₩83,763 | ₩80,250 | ₩81,108 | -2.02% | 27.3만 |
|---|
| 2025.12.17 | ₩81,081 | ₩82,999 | ₩80,639 | ₩82,167 | +1.34% | 32.6만 |
|---|
| 2025.12.16 | ₩82,154 | ₩83,803 | ₩80,558 | ₩80,732 | -1.73% | 32.2만 |
|---|
| 2025.12.15 | ₩82,690 | ₩83,535 | ₩81,322 | ₩82,583 | -0.13% | 33만 |
|---|
| 2025.12.12 | ₩83,348 | ₩84,139 | ₩81,792 | ₩82,248 | -1.32% | 34.6만 |
|---|
| 2025.12.11 | ₩82,865 | ₩84,648 | ₩82,610 | ₩83,482 | +0.74% | 30.6만 |
|---|
| 2025.12.10 | ₩78,761 | ₩82,784 | ₩78,077 | ₩82,047 | +4.17% | 37.3만 |
|---|
| 2025.12.09 | ₩76,052 | ₩78,627 | ₩76,052 | ₩78,131 | +2.73% | 25.2만 |
|---|
| 2025.12.08 | ₩76,428 | ₩76,454 | ₩75,006 | ₩76,347 | -0.11% | 21.7만 |
|---|
| 2025.12.05 | ₩75,757 | ₩77,474 | ₩75,757 | ₩76,696 | +1.24% | 23.1만 |
|---|
| 2025.12.04 | ₩78,399 | ₩78,761 | ₩75,811 | ₩76,361 | -2.60% | 22.1만 |
|---|
| 2025.12.03 | ₩77,514 | ₩78,935 | ₩77,058 | ₩78,520 | +1.30% | 22.8만 |
|---|
| 2025.12.02 | ₩77,541 | ₩77,822 | ₩76,723 | ₩77,018 | -0.67% | 29.2만 |
|---|
| 2025.12.01 | ₩79,043 | ₩79,861 | ₩77,487 | ₩77,715 | -1.68% | 30.3만 |
|---|
| 2025.11.28 | ₩79,727 | ₩80,196 | ₩79,297 | ₩79,593 | -0.17% | 17.6만 |
|---|
| 2025.11.26 | ₩78,332 | ₩80,303 | ₩78,332 | ₩79,968 | +2.09% | 30만 |
|---|
| 2025.11.25 | ₩77,393 | ₩79,217 | ₩77,393 | ₩78,935 | +1.99% | 28.1만 |
|---|
| 2025.11.24 | ₩75,985 | ₩77,728 | ₩75,516 | ₩76,803 | +1.08% | 40.5만 |
|---|
| 2025.11.21 | ₩73,397 | ₩78,412 | ₩73,397 | ₩76,951 | +4.84% | 45.4만 |
|---|
| 2025.11.20 | ₩73,450 | ₩74,751 | ₩72,458 | ₩72,847 | -0.82% | 23.1만 |
|---|
| 2025.11.19 | ₩72,766 | ₩73,960 | ₩71,358 | ₩73,303 | +0.74% | 42.1만 |
|---|
| 2025.11.18 | ₩74,094 | ₩74,094 | ₩71,855 | ₩72,834 | -1.70% | 55.2만 |
|---|
| 2025.11.17 | ₩77,219 | ₩78,627 | ₩74,966 | ₩75,006 | -2.87% | 41.4만 |
|---|
| 2025.11.14 | ₩79,123 | ₩79,660 | ₩75,100 | ₩76,602 | -3.19% | 58.5만 |
|---|
| 2025.11.13 | ₩79,163 | ₩85,386 | ₩77,822 | ₩78,332 | -1.05% | 94.6만 |
|---|
| 2025.11.12 | ₩69,736 | ₩71,881 | ₩69,119 | ₩71,399 | +2.38% | 48.1만 |
|---|
| 2025.11.11 | ₩72,284 | ₩72,565 | ₩68,944 | ₩69,172 | -4.30% | 39.2만 |
|---|
| 2025.11.10 | ₩72,686 | ₩72,954 | ₩71,519 | ₩71,747 | -1.29% | 25.1만 |
|---|
| 2025.11.07 | ₩73,705 | ₩74,604 | ₩72,364 | ₩72,659 | -1.42% | 28.6만 |
|---|
| 2025.11.06 | ₩73,920 | ₩75,569 | ₩73,249 | ₩73,450 | -0.63% | 21.8만 |
|---|
| 2025.11.05 | ₩73,088 | ₩74,456 | ₩72,807 | ₩74,148 | +1.45% | 18.6만 |
|---|
| 2025.11.04 | ₩71,975 | ₩73,075 | ₩71,506 | ₩72,927 | +1.32% | 40.2만 |
|---|
| 2025.11.03 | ₩71,814 | ₩73,102 | ₩70,996 | ₩72,257 | +0.62% | 32.6만 |
|---|
| 2025.10.31 | ₩72,512 | ₩73,289 | ₩71,332 | ₩72,257 | -0.35% | 24.3만 |
|---|
| 2025.10.30 | ₩72,552 | ₩74,094 | ₩72,552 | ₩73,504 | +1.31% | 19.8만 |
|---|
| 2025.10.29 | ₩75,127 | ₩75,650 | ₩72,485 | ₩73,021 | -2.80% | 26.3만 |
|---|
| 2025.10.28 | ₩74,027 | ₩75,730 | ₩73,383 | ₩75,569 | +2.08% | 25만 |
|---|
| 2025.10.27 | ₩74,832 | ₩75,449 | ₩74,349 | ₩74,590 | -0.32% | 17.3만 |
|---|
| 2025.10.24 | ₩74,791 | ₩75,073 | ₩74,014 | ₩74,698 | -0.13% | 18.7만 |
|---|
| 2025.10.23 | ₩74,121 | ₩74,765 | ₩73,289 | ₩74,121 | 0.00% | 31.6만 |
|---|
| 2025.10.22 | ₩74,563 | ₩75,060 | ₩73,625 | ₩74,014 | -0.74% | 29.3만 |
|---|
| 2025.10.21 | ₩73,383 | ₩74,724 | ₩72,807 | ₩74,228 | +1.15% | 26.9만 |
|---|
| 2025.10.20 | ₩72,404 | ₩73,692 | ₩72,190 | ₩73,504 | +1.52% | 24.7만 |
|---|
| 2025.10.17 | ₩69,990 | ₩72,042 | ₩69,521 | ₩72,029 | +2.91% | 31.9만 |
|---|
| 2025.10.16 | ₩69,427 | ₩70,862 | ₩69,038 | ₩70,205 | +1.12% | 26.2만 |
|---|
| 2025.10.15 | ₩68,502 | ₩69,762 | ₩67,965 | ₩69,092 | +0.86% | 33.3만 |
|---|
| 2025.10.14 | ₩67,067 | ₩68,810 | ₩67,040 | ₩68,502 | +2.14% | 36.6만 |
|---|
| 2025.10.13 | ₩68,059 | ₩69,025 | ₩67,617 | ₩68,073 | +0.02% | 38.5만 |
|---|
| 2025.10.10 | ₩69,575 | ₩69,575 | ₩67,201 | ₩67,523 | -2.95% | 41.2만 |
|---|