시장 데이터를 불러오는 중
전체 종목
Stanley Black & Decker, Inc. Common Stock 과거 주가
Stanley Black & Decker, Inc. Common Stock · SWK · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stanley Black & Decker, Inc. Common Stock · SWK · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,059 | ₩119,662 | ₩117,396 | ₩118,764 | -0.25% | 130만 |
| 2026.10.08 | ₩117,114 | ₩119,756 | ₩114,929 | ₩119,568 | +2.10% | 286만 |
| 2026.10.07 | ₩118,120 | ₩118,495 | ₩115,586 | ₩118,415 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,574 | ₩122,478 | ₩120,037 | ₩120,668 | +0.08% | 125.5만 |
| 2026.10.05 | ₩122,022 | ₩122,384 | ₩119,045 | ₩120,252 | -1.45% | 161.2만 |
| 2026.10.02 | ₩122,438 | ₩123,658 | ₩121,298 | ₩122,478 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,999 | ₩120,158 | ₩115,156 | ₩120,131 | +1.81% | 163.8만 |
| 2026.09.30 | ₩120,011 | ₩121,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,790 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩120,145 | ₩123,832 | ₩118,978 | ₩119,059 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,694 | ₩121,472 | ₩118,817 | ₩118,978 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,896 | ₩123,618 | ₩120,171 | ₩122,558 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩122,451 | ₩123,041 | ₩119,541 | ₩120,909 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩122,223 | ₩123,738 | ₩121,633 | ₩123,041 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩121,177 | ₩123,698 | ₩120,855 | ₩123,537 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,989 | ₩121,191 | ₩118,401 | ₩118,911 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,555 | ₩120,158 | ₩118,415 | ₩120,118 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩122,236 | ₩123,108 | ₩118,509 | ₩119,501 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,541 | ₩121,070 | ₩118,053 | ₩119,407 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,555 | ₩119,903 | ₩116,994 | ₩118,777 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,932 | ₩119,944 | ₩117,289 | ₩119,193 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,593 | ₩122,089 | ₩119,233 | ₩119,662 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩121,110 | ₩121,915 | ₩117,932 | ₩119,649 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩125,227 | ₩125,830 | ₩122,840 | ₩122,934 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩129,155 | ₩129,169 | ₩125,508 | ₩125,790 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,518 | ₩131,515 | ₩128,860 | ₩130,550 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩131,261 | ₩132,280 | ₩128,378 | ₩129,397 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩127,399 | ₩131,422 | ₩126,474 | ₩129,920 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,726 | ₩130,993 | ₩126,085 | ₩126,728 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩130,335 | ₩130,805 | ₩128,284 | ₩129,223 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,567 | ₩135,230 | ₩129,129 | ₩131,140 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,776 | ₩134,197 | ₩132,280 | ₩133,071 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,575 | ₩134,050 | ₩131,274 | ₩133,768 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,634 | ₩134,036 | ₩130,671 | ₩132,025 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,667 | ₩135,793 | ₩130,858 | ₩132,092 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩133,513 | ₩134,144 | ₩131,958 | ₩134,117 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩131,422 | ₩133,312 | ₩130,134 | ₩132,548 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,897 | ₩135,055 | ₩132,897 | ₩133,822 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩133,031 | ₩134,090 | ₩131,623 | ₩131,945 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,578 | ₩135,578 | ₩133,178 | ₩133,540 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,933 | ₩137,617 | ₩135,538 | ₩136,866 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩139,413 | ₩140,245 | ₩136,611 | ₩137,053 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩140,272 | ₩140,272 | ₩135,498 | ₩137,979 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,885 | ₩140,365 | ₩137,442 | ₩139,454 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩137,415 | ₩137,845 | ₩135,739 | ₩137,630 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,833 | ₩139,990 | ₩134,640 | ₩139,306 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩138,113 | ₩139,842 | ₩134,935 | ₩135,485 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,557 | ₩138,984 | ₩135,377 | ₩138,475 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,749 | ₩137,482 | ₩132,400 | ₩137,308 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,552 | ₩131,583 | ₩127,828 | ₩131,556 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩128,150 | ₩128,713 | ₩125,897 | ₩126,822 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,704 | ₩128,512 | ₩122,786 | ₩128,123 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,953 | ₩128,029 | ₩120,131 | ₩124,771 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,715 | ₩128,780 | ₩125,347 | ₩126,299 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩124,208 | ₩126,353 | ₩123,698 | ₩126,273 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩119,045 | ₩123,229 | ₩119,005 | ₩122,371 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩118,187 | ₩120,279 | ₩115,827 | ₩117,208 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,932 | ₩121,325 | ₩116,001 | ₩119,675 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩119,085 | ₩119,340 | ₩115,974 | ₩118,254 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩121,338 | ₩121,338 | ₩117,114 | ₩117,329 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,507 | ₩124,033 | ₩119,729 | ₩120,909 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩117,356 | ₩122,572 | ₩117,302 | ₩122,438 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩117,262 | ₩119,005 | ₩116,350 | ₩117,946 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩118,428 | ₩119,327 | ₩116,471 | ₩117,154 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,597 | ₩119,206 | ₩114,687 | ₩116,028 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩116,095 | ₩119,514 | ₩116,041 | ₩118,294 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,779 | ₩118,388 | ₩115,948 | ₩116,417 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩118,281 | ₩118,509 | ₩113,789 | ₩115,519 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩123,095 | ₩123,524 | ₩119,689 | ₩119,836 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,805 | ₩125,093 | ₩121,486 | ₩124,114 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩123,483 | ₩124,731 | ₩120,788 | ₩123,229 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩125,374 | ₩127,600 | ₩122,397 | ₩122,478 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩126,299 | ₩127,399 | ₩124,663 | ₩126,206 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩122,317 | ₩125,709 | ₩120,145 | ₩125,575 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩122,236 | ₩124,932 | ₩122,049 | ₩123,336 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,601 | ₩125,374 | ₩120,386 | ₩123,778 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩114,137 | ₩120,252 | ₩114,137 | ₩120,225 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,668 | ₩115,237 | ₩111,563 | ₩112,381 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,712 | ₩118,334 | ₩115,612 | ₩115,733 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,823 | ₩117,181 | ₩112,823 | ₩116,323 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,641 | ₩117,208 | ₩110,222 | ₩110,584 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,701 | ₩116,176 | ₩113,319 | ₩113,467 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩115,103 | ₩117,047 | ₩113,521 | ₩113,708 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,965 | ₩113,239 | ₩110,611 | ₩112,126 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩105,381 | ₩111,657 | ₩104,671 | ₩111,469 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,722 | ₩108,814 | ₩103,866 | ₩103,880 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,642 | ₩108,841 | ₩104,349 | ₩107,433 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,947 | ₩106,226 | ₩103,155 | ₩105,301 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,609 | ₩106,240 | ₩104,496 | ₩105,234 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,521 | ₩107,004 | ₩105,797 | ₩106,347 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩105,086 | ₩106,575 | ₩104,510 | ₩105,381 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,556 | ₩107,419 | ₩103,759 | ₩106,119 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,751 | ₩104,966 | ₩101,318 | ₩104,818 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,797 | ₩107,513 | ₩104,443 | ₩106,494 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩105,301 | ₩107,272 | ₩104,161 | ₩106,293 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,870 | ₩108,814 | ₩106,025 | ₩106,548 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,960 | ₩106,199 | ₩103,839 | ₩105,837 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,815 | ₩103,155 | ₩101,077 | ₩102,525 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩99,253 | ₩102,244 | ₩97,993 | ₩101,292 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,629 | ₩101,721 | ₩96,733 | ₩100,541 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,669 | ₩100,205 | ₩97,738 | ₩99,066 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩101,037 | ₩101,855 | ₩99,991 | ₩101,171 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩102,136 | ₩103,410 | ₩99,522 | ₩100,755 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,690 | ₩106,146 | ₩103,745 | ₩103,759 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,743 | ₩105,743 | ₩102,914 | ₩104,134 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,931 | ₩107,071 | ₩102,673 | ₩105,770 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,854 | ₩109,230 | ₩104,765 | ₩106,025 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩108,331 | ₩109,699 | ₩107,272 | ₩108,707 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩109,350 | ₩110,437 | ₩106,883 | ₩107,540 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,602 | ₩110,021 | ₩106,199 | ₩108,653 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,546 | ₩103,947 | ₩101,050 | ₩103,866 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩104,322 | ₩105,676 | ₩100,380 | ₩100,393 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩105,408 | ₩106,870 | ₩104,456 | ₩105,301 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩102,351 | ₩105,663 | ₩102,351 | ₩104,805 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,933 | ₩106,843 | ₩99,937 | ₩101,761 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,682 | ₩108,023 | ₩104,067 | ₩105,033 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩104,309 | ₩108,988 | ₩104,014 | ₩107,084 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩102,136 | ₩103,236 | ₩100,970 | ₩102,767 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,485 | ₩103,383 | ₩100,353 | ₩101,922 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,611 | ₩103,611 | ₩100,474 | ₩101,506 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩101,292 | ₩103,732 | ₩101,171 | ₩102,244 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,821 | ₩101,211 | ₩95,418 | ₩100,728 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,876 | ₩96,907 | ₩93,729 | ₩95,660 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,578 | ₩91,946 | ₩88,178 | ₩91,811 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩96,236 | ₩96,236 | ₩89,612 | ₩90,082 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩97,309 | ₩97,819 | ₩96,330 | ₩96,800 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩96,156 | ₩97,095 | ₩94,815 | ₩97,014 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩99,093 | ₩99,602 | ₩96,719 | ₩96,800 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩95,110 | ₩99,093 | ₩94,949 | ₩98,462 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩95,123 | ₩97,886 | ₩95,123 | ₩95,861 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,618 | ₩91,195 | ₩88,848 | ₩90,685 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩91,181 | ₩92,173 | ₩89,746 | ₩91,154 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,428 | ₩96,008 | ₩90,511 | ₩92,039 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,888 | ₩96,907 | ₩94,909 | ₩95,432 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩92,026 | ₩96,116 | ₩91,932 | ₩95,284 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,576 | ₩93,219 | ₩90,122 | ₩90,403 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩94,225 | ₩94,922 | ₩91,892 | ₩92,281 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,895 | ₩97,028 | ₩94,010 | ₩94,949 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,644 | ₩98,690 | ₩94,654 | ₩96,344 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩92,308 | ₩97,470 | ₩92,308 | ₩95,982 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,662 | ₩95,955 | ₩92,603 | ₩93,742 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,375 | ₩93,233 | ₩89,223 | ₩90,216 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩92,093 | ₩93,796 | ₩90,739 | ₩92,589 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,507 | ₩96,330 | ₩93,313 | ₩93,353 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,652 | ₩97,966 | ₩94,909 | ₩95,244 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,472 | ₩96,438 | ₩94,989 | ₩95,311 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩96,236 | ₩96,974 | ₩93,447 | ₩94,064 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩97,229 | ₩97,591 | ₩94,627 | ₩95,325 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩99,334 | ₩99,441 | ₩97,041 | ₩98,878 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,830 | ₩101,747 | ₩98,127 | ₩99,401 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩99,025 | ₩101,962 | ₩95,901 | ₩101,399 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,452 | ₩102,110 | ₩99,012 | ₩102,016 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,918 | ₩107,929 | ₩102,485 | ₩104,496 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩110,222 | ₩110,906 | ₩106,816 | ₩106,977 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩108,345 | ₩111,375 | ₩106,776 | ₩109,458 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,984 | ₩115,089 | ₩110,705 | ₩112,689 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩115,398 | ₩116,296 | ₩114,070 | ₩115,974 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩116,323 | ₩118,120 | ₩115,371 | ₩117,530 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,903 | ₩120,225 | ₩113,749 | ₩114,325 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩117,181 | ₩121,351 | ₩117,181 | ₩119,675 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩123,081 | ₩124,006 | ₩116,967 | ₩117,047 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩120,024 | ₩124,677 | ₩118,147 | ₩123,309 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,823 | ₩121,030 | ₩119,152 | ₩120,158 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,861 | ₩123,966 | ₩119,380 | ₩120,453 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,673 | ₩122,464 | ₩120,239 | ₩121,888 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩119,394 | ₩122,867 | ₩119,394 | ₩122,102 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,545 | ₩124,141 | ₩119,233 | ₩120,239 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩123,175 | ₩125,200 | ₩120,654 | ₩121,392 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩121,472 | ₩124,824 | ₩121,472 | ₩123,041 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩119,072 | ₩121,351 | ₩118,536 | ₩120,480 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,658 | ₩121,781 | ₩116,658 | ₩119,863 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,973 | ₩115,961 | ₩110,209 | ₩114,741 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩108,197 | ₩114,111 | ₩106,146 | ₩113,480 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩107,419 | ₩111,187 | ₩106,454 | ₩108,559 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,556 | ₩106,964 | ₩104,121 | ₩106,132 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩105,167 | ₩105,904 | ₩103,517 | ₩105,475 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩107,004 | ₩107,272 | ₩104,309 | ₩106,065 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,787 | ₩108,787 | ₩105,757 | ₩106,360 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,619 | ₩109,712 | ₩108,559 | ₩108,693 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩110,329 | ₩110,839 | ₩108,908 | ₩109,686 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,777 | ₩112,019 | ₩109,699 | ₩110,597 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,542 | ₩113,682 | ₩111,214 | ₩112,274 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,484 | ₩113,360 | ₩109,431 | ₩112,019 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩110,316 | ₩111,536 | ₩108,197 | ₩108,264 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩113,212 | ₩114,191 | ₩112,300 | ₩113,454 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩113,346 | ₩113,829 | ₩111,697 | ₩113,172 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩111,080 | ₩113,842 | ₩109,699 | ₩112,354 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,933 | ₩112,367 | ₩110,007 | ₩111,161 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,739 | ₩111,027 | ₩109,015 | ₩110,504 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩110,302 | ₩111,469 | ₩105,743 | ₩110,423 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩104,295 | ₩110,772 | ₩104,295 | ₩109,270 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩108,278 | ₩109,270 | ₩104,711 | ₩105,515 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,546 | ₩108,372 | ₩99,441 | ₩108,291 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,573 | ₩104,362 | ₩100,997 | ₩103,531 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩100,313 | ₩103,075 | ₩99,253 | ₩102,539 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,621 | ₩101,050 | ₩99,548 | ₩99,602 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,420 | ₩101,131 | ₩100,058 | ₩100,822 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,849 | ₩101,493 | ₩99,857 | ₩100,755 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,433 | ₩101,131 | ₩100,071 | ₩101,077 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩100,031 | ₩100,608 | ₩99,401 | ₩100,393 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩100,219 | ₩100,688 | ₩98,811 | ₩100,098 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩102,297 | ₩104,175 | ₩99,763 | ₩100,889 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,631 | ₩98,221 | ₩96,840 | ₩97,550 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,725 | ₩99,374 | ₩97,121 | ₩97,805 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩96,210 | ₩99,079 | ₩95,418 | ₩96,438 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,884 | ₩100,192 | ₩96,639 | ₩97,618 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,815 | ₩102,042 | ₩99,374 | ₩99,428 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩103,075 | ₩103,249 | ₩100,728 | ₩101,479 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,908 | ₩103,249 | ₩101,265 | ₩102,632 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,840 | ₩102,418 | ₩95,861 | ₩101,721 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩96,022 | ₩97,738 | ₩95,861 | ₩96,384 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩97,349 | ₩97,845 | ₩96,491 | ₩97,028 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,706 | ₩98,355 | ₩96,397 | ₩97,175 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,618 | ₩97,899 | ₩95,338 | ₩96,826 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,767 | ₩97,631 | ₩95,284 | ₩97,255 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩95,217 | ₩96,075 | ₩93,595 | ₩95,526 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,514 | ₩96,813 | ₩92,884 | ₩94,614 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩96,317 | ₩96,438 | ₩95,485 | ₩95,901 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,769 | ₩96,813 | ₩93,300 | ₩96,317 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,490 | ₩95,338 | ₩91,476 | ₩94,842 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,701 | ₩90,980 | ₩87,829 | ₩90,095 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,463 | ₩89,733 | ₩84,074 | ₩88,701 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,745 | ₩86,367 | ₩83,511 | ₩83,726 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,436 | ₩85,067 | ₩83,002 | ₩83,297 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩84,302 | ₩85,094 | ₩83,310 | ₩84,249 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,775 | ₩88,392 | ₩85,281 | ₩85,375 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,371 | ₩90,135 | ₩87,950 | ₩88,030 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,846 | ₩92,804 | ₩89,921 | ₩90,377 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩91,114 | ₩92,267 | ₩90,886 | ₩91,503 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,718 | ₩91,932 | ₩90,430 | ₩90,672 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,999 | ₩92,495 | ₩89,974 | ₩91,101 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,505 | ₩92,053 | ₩89,170 | ₩91,543 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,836 | ₩94,842 | ₩90,283 | ₩90,471 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩88,111 | ₩96,277 | ₩88,057 | ₩93,353 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩88,191 | ₩92,241 | ₩87,480 | ₩89,344 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩89,304 | ₩89,934 | ₩87,923 | ₩88,982 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,597 | ₩92,241 | ₩89,693 | ₩90,806 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩92,241 | ₩94,493 | ₩91,637 | ₩91,959 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,553 | ₩97,081 | ₩93,112 | ₩93,809 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,411 | ₩98,462 | ₩95,258 | ₩96,384 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,378 | ₩97,658 | ₩95,284 | ₩96,652 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,888 | ₩95,955 | ₩94,024 | ₩94,145 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,831 | ₩94,869 | ₩92,763 | ₩94,399 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,520 | ₩95,271 | ₩92,482 | ₩92,831 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩92,160 | ₩96,183 | ₩91,878 | ₩95,016 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,516 | ₩93,353 | ₩90,752 | ₩92,643 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,524 | ₩91,610 | ₩89,894 | ₩90,980 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,503 | ₩91,852 | ₩89,854 | ₩91,061 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,852 | ₩92,254 | ₩90,108 | ₩90,806 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,799 | ₩90,350 | ₩84,745 | ₩89,867 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,869 | ₩88,969 | ₩86,408 | ₩86,475 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩94,292 | ₩94,319 | ₩86,153 | ₩86,394 | -8.38% | 477.8만 |
|---|