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 | ₩118,544 | ₩119,144 | ₩116,888 | ₩118,250 | -0.25% | 130만 |
| 2026.10.08 | ₩116,608 | ₩119,238 | ₩114,431 | ₩119,051 | +2.10% | 286만 |
| 2026.10.07 | ₩117,609 | ₩117,983 | ₩115,086 | ₩117,903 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,052 | ₩121,948 | ₩119,518 | ₩120,146 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,494 | ₩121,855 | ₩118,530 | ₩119,732 | -1.45% | 161.2만 |
| 2026.10.02 | ₩121,908 | ₩123,123 | ₩120,773 | ₩121,948 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,489 | ₩119,638 | ₩114,658 | ₩119,612 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,491 | ₩121,107 | ₩118,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,277 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,625 | ₩123,296 | ₩118,463 | ₩118,544 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,172 | ₩120,947 | ₩118,303 | ₩118,463 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,373 | ₩123,083 | ₩119,652 | ₩122,028 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩121,921 | ₩122,509 | ₩119,024 | ₩120,386 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,694 | ₩123,203 | ₩121,107 | ₩122,509 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,653 | ₩123,163 | ₩120,333 | ₩123,003 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,466 | ₩120,666 | ₩117,889 | ₩118,397 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,038 | ₩119,638 | ₩117,903 | ₩119,598 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,708 | ₩122,576 | ₩117,996 | ₩118,984 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,024 | ₩120,546 | ₩117,542 | ₩118,891 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,038 | ₩119,385 | ₩116,487 | ₩118,263 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,422 | ₩119,425 | ₩116,781 | ₩118,677 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,067 | ₩121,561 | ₩118,717 | ₩119,144 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,586 | ₩121,387 | ₩117,422 | ₩119,131 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,685 | ₩125,286 | ₩122,309 | ₩122,402 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,597 | ₩128,610 | ₩124,965 | ₩125,246 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩128,957 | ₩130,947 | ₩128,303 | ₩129,985 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,693 | ₩131,708 | ₩127,822 | ₩128,837 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,848 | ₩130,853 | ₩125,927 | ₩129,358 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,170 | ₩130,426 | ₩125,539 | ₩126,180 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,772 | ₩130,239 | ₩127,729 | ₩128,664 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩132,989 | ₩134,645 | ₩128,570 | ₩130,573 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,202 | ₩133,617 | ₩131,708 | ₩132,495 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,001 | ₩133,470 | ₩130,706 | ₩133,190 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,056 | ₩133,457 | ₩130,105 | ₩131,454 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,084 | ₩135,206 | ₩130,292 | ₩131,521 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩132,936 | ₩133,563 | ₩131,387 | ₩133,537 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,853 | ₩132,736 | ₩129,571 | ₩131,975 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,322 | ₩134,471 | ₩132,322 | ₩133,243 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,455 | ₩133,510 | ₩131,053 | ₩131,374 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩134,992 | ₩134,992 | ₩132,602 | ₩132,963 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,340 | ₩137,021 | ₩134,952 | ₩136,274 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,810 | ₩139,638 | ₩136,020 | ₩136,461 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,665 | ₩139,665 | ₩134,912 | ₩137,382 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,288 | ₩139,758 | ₩136,848 | ₩138,850 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,821 | ₩137,248 | ₩135,152 | ₩137,035 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,246 | ₩139,384 | ₩134,057 | ₩138,704 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,515 | ₩139,238 | ₩134,351 | ₩134,899 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩135,967 | ₩138,383 | ₩134,792 | ₩137,876 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,175 | ₩136,888 | ₩131,828 | ₩136,714 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩127,996 | ₩131,013 | ₩127,275 | ₩130,987 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,596 | ₩128,156 | ₩125,353 | ₩126,274 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,164 | ₩127,956 | ₩122,255 | ₩127,569 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,417 | ₩127,475 | ₩119,612 | ₩124,231 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,167 | ₩128,223 | ₩124,805 | ₩125,753 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,670 | ₩125,806 | ₩123,163 | ₩125,726 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,530 | ₩122,696 | ₩118,490 | ₩121,841 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,676 | ₩119,758 | ₩115,326 | ₩116,701 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,422 | ₩120,800 | ₩115,500 | ₩119,158 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,570 | ₩118,824 | ₩115,473 | ₩117,742 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,813 | ₩120,813 | ₩116,608 | ₩116,821 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩119,985 | ₩123,497 | ₩119,211 | ₩120,386 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,848 | ₩122,041 | ₩116,795 | ₩121,908 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,754 | ₩118,490 | ₩115,847 | ₩117,435 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩117,916 | ₩118,811 | ₩115,967 | ₩116,648 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,088 | ₩118,690 | ₩114,191 | ₩115,526 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,593 | ₩118,997 | ₩115,540 | ₩117,783 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,274 | ₩117,876 | ₩115,446 | ₩115,913 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,769 | ₩117,996 | ₩113,297 | ₩115,019 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,562 | ₩122,989 | ₩119,171 | ₩119,318 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,270 | ₩124,551 | ₩120,960 | ₩123,577 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩122,949 | ₩124,191 | ₩120,266 | ₩122,696 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,832 | ₩127,048 | ₩121,868 | ₩121,948 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,753 | ₩126,848 | ₩124,124 | ₩125,660 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,788 | ₩125,166 | ₩119,625 | ₩125,032 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,708 | ₩124,391 | ₩121,521 | ₩122,803 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,079 | ₩124,832 | ₩119,865 | ₩123,243 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,644 | ₩119,732 | ₩113,644 | ₩119,705 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,176 | ₩114,738 | ₩111,080 | ₩111,895 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,207 | ₩117,823 | ₩115,112 | ₩115,232 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,335 | ₩116,674 | ₩112,335 | ₩115,820 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,150 | ₩116,701 | ₩109,745 | ₩110,106 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,204 | ₩115,673 | ₩112,829 | ₩112,976 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,605 | ₩116,541 | ₩113,030 | ₩113,216 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,481 | ₩112,749 | ₩110,132 | ₩111,641 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩104,926 | ₩111,174 | ₩104,218 | ₩110,987 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,261 | ₩108,343 | ₩103,417 | ₩103,430 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,181 | ₩108,370 | ₩103,897 | ₩106,968 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,497 | ₩105,767 | ₩102,709 | ₩104,845 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,152 | ₩105,780 | ₩104,044 | ₩104,779 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,060 | ₩106,541 | ₩105,339 | ₩105,887 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,632 | ₩106,114 | ₩104,058 | ₩104,926 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,099 | ₩106,955 | ₩103,310 | ₩105,660 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,298 | ₩104,512 | ₩100,880 | ₩104,365 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,339 | ₩107,048 | ₩103,991 | ₩106,034 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,845 | ₩106,808 | ₩103,711 | ₩105,833 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,407 | ₩108,343 | ₩105,566 | ₩106,087 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,510 | ₩105,740 | ₩103,390 | ₩105,379 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,374 | ₩102,709 | ₩100,640 | ₩102,082 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,824 | ₩101,801 | ₩97,569 | ₩100,853 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,198 | ₩101,281 | ₩96,314 | ₩100,106 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,238 | ₩99,772 | ₩97,315 | ₩98,637 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,600 | ₩101,414 | ₩99,558 | ₩100,733 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,695 | ₩102,963 | ₩99,091 | ₩100,319 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,233 | ₩105,687 | ₩103,297 | ₩103,310 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,286 | ₩105,286 | ₩102,469 | ₩103,684 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,473 | ₩106,608 | ₩102,229 | ₩105,313 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,383 | ₩108,757 | ₩104,311 | ₩105,566 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,863 | ₩109,225 | ₩106,808 | ₩108,237 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,877 | ₩109,959 | ₩106,421 | ₩107,075 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,140 | ₩109,545 | ₩105,740 | ₩108,183 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,107 | ₩103,497 | ₩100,613 | ₩103,417 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,871 | ₩105,219 | ₩99,946 | ₩99,959 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩104,952 | ₩106,407 | ₩104,004 | ₩104,845 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩101,908 | ₩105,206 | ₩101,908 | ₩104,351 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,484 | ₩106,381 | ₩99,505 | ₩101,321 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,221 | ₩107,556 | ₩103,617 | ₩104,578 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,857 | ₩108,517 | ₩103,564 | ₩106,621 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,695 | ₩102,789 | ₩100,533 | ₩102,322 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,042 | ₩102,936 | ₩99,919 | ₩101,481 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,163 | ₩103,163 | ₩100,039 | ₩101,067 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,853 | ₩103,283 | ₩100,733 | ₩101,801 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,406 | ₩100,773 | ₩95,006 | ₩100,293 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,470 | ₩96,488 | ₩93,323 | ₩95,246 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,186 | ₩91,548 | ₩87,796 | ₩91,414 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,820 | ₩95,820 | ₩89,225 | ₩89,692 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,888 | ₩97,396 | ₩95,914 | ₩96,381 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,740 | ₩96,675 | ₩94,405 | ₩96,594 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,664 | ₩99,171 | ₩96,301 | ₩96,381 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,699 | ₩98,664 | ₩94,538 | ₩98,036 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,712 | ₩97,462 | ₩94,712 | ₩95,446 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,226 | ₩90,800 | ₩88,464 | ₩90,293 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,787 | ₩91,775 | ₩89,358 | ₩90,760 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,028 | ₩95,593 | ₩90,119 | ₩91,641 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,473 | ₩96,488 | ₩94,498 | ₩95,019 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,628 | ₩95,700 | ₩91,534 | ₩94,872 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,175 | ₩92,816 | ₩89,732 | ₩90,012 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,817 | ₩94,512 | ₩91,494 | ₩91,882 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,485 | ₩96,608 | ₩93,604 | ₩94,538 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,222 | ₩98,263 | ₩94,245 | ₩95,927 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,908 | ₩97,048 | ₩91,908 | ₩95,566 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,257 | ₩95,540 | ₩92,202 | ₩93,337 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩91,975 | ₩92,830 | ₩88,838 | ₩89,826 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,695 | ₩93,390 | ₩90,346 | ₩92,189 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,098 | ₩95,914 | ₩92,910 | ₩92,950 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,234 | ₩97,542 | ₩94,498 | ₩94,832 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,059 | ₩96,020 | ₩94,578 | ₩94,899 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,820 | ₩96,554 | ₩93,043 | ₩93,657 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,808 | ₩97,169 | ₩94,218 | ₩94,912 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,904 | ₩99,011 | ₩96,621 | ₩98,450 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,398 | ₩101,307 | ₩97,703 | ₩98,971 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,597 | ₩101,521 | ₩95,486 | ₩100,960 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,014 | ₩101,668 | ₩98,584 | ₩101,574 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,460 | ₩107,462 | ₩102,042 | ₩104,044 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,745 | ₩110,426 | ₩106,354 | ₩106,514 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,876 | ₩110,893 | ₩106,314 | ₩108,984 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,496 | ₩114,592 | ₩110,226 | ₩112,202 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩114,899 | ₩115,793 | ₩113,577 | ₩115,473 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,820 | ₩117,609 | ₩114,872 | ₩117,022 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,385 | ₩119,705 | ₩113,257 | ₩113,831 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,674 | ₩120,827 | ₩116,674 | ₩119,158 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,549 | ₩123,470 | ₩116,461 | ₩116,541 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,505 | ₩124,138 | ₩117,636 | ₩122,776 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,305 | ₩120,506 | ₩118,637 | ₩119,638 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,334 | ₩123,430 | ₩118,864 | ₩119,932 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,147 | ₩121,935 | ₩119,718 | ₩121,361 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,877 | ₩122,335 | ₩118,877 | ₩121,574 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,015 | ₩123,604 | ₩118,717 | ₩119,718 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,642 | ₩124,658 | ₩120,132 | ₩120,867 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩120,947 | ₩124,284 | ₩120,947 | ₩122,509 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,557 | ₩120,827 | ₩118,023 | ₩119,959 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,154 | ₩121,254 | ₩116,154 | ₩119,345 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,493 | ₩115,459 | ₩109,732 | ₩114,245 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,729 | ₩113,617 | ₩105,687 | ₩112,990 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩106,955 | ₩110,706 | ₩105,994 | ₩108,090 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,099 | ₩106,501 | ₩103,671 | ₩105,673 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,712 | ₩105,446 | ₩103,070 | ₩105,019 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,541 | ₩106,808 | ₩103,857 | ₩105,606 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,317 | ₩108,317 | ₩105,299 | ₩105,900 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,144 | ₩109,238 | ₩108,090 | ₩108,223 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,852 | ₩110,359 | ₩108,437 | ₩109,211 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,294 | ₩111,534 | ₩109,225 | ₩110,119 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,055 | ₩113,190 | ₩110,733 | ₩111,788 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,011 | ₩112,869 | ₩108,958 | ₩111,534 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,839 | ₩111,054 | ₩107,729 | ₩107,796 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,722 | ₩113,697 | ₩111,815 | ₩112,963 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,856 | ₩113,337 | ₩111,214 | ₩112,682 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,600 | ₩113,350 | ₩109,225 | ₩111,868 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,453 | ₩111,881 | ₩109,532 | ₩110,680 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,265 | ₩110,546 | ₩108,544 | ₩110,026 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,825 | ₩110,987 | ₩105,286 | ₩109,945 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,844 | ₩110,293 | ₩103,844 | ₩108,797 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,809 | ₩108,797 | ₩104,258 | ₩105,059 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,107 | ₩107,903 | ₩99,011 | ₩107,823 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,134 | ₩103,911 | ₩100,560 | ₩103,083 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,879 | ₩102,629 | ₩98,824 | ₩102,095 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,186 | ₩100,613 | ₩99,118 | ₩99,171 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩99,986 | ₩100,693 | ₩99,625 | ₩100,386 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,413 | ₩101,054 | ₩99,425 | ₩100,319 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩99,999 | ₩100,693 | ₩99,639 | ₩100,640 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,598 | ₩100,173 | ₩98,971 | ₩99,959 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,785 | ₩100,253 | ₩98,384 | ₩99,665 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,855 | ₩103,724 | ₩99,331 | ₩100,453 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,209 | ₩97,796 | ₩96,421 | ₩97,129 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,302 | ₩98,944 | ₩96,701 | ₩97,382 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,793 | ₩98,651 | ₩95,006 | ₩96,020 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,452 | ₩99,759 | ₩96,221 | ₩97,195 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,374 | ₩101,601 | ₩98,944 | ₩98,998 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,629 | ₩102,803 | ₩100,293 | ₩101,040 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,468 | ₩102,803 | ₩100,827 | ₩102,189 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,421 | ₩101,975 | ₩95,446 | ₩101,281 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,607 | ₩97,315 | ₩95,446 | ₩95,967 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩96,928 | ₩97,422 | ₩96,074 | ₩96,608 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,287 | ₩97,930 | ₩95,980 | ₩96,755 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,195 | ₩97,476 | ₩94,926 | ₩96,408 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,353 | ₩97,209 | ₩94,872 | ₩96,835 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,805 | ₩95,660 | ₩93,190 | ₩95,113 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,110 | ₩96,394 | ₩92,482 | ₩94,205 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,900 | ₩96,020 | ₩95,072 | ₩95,486 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,364 | ₩96,394 | ₩92,896 | ₩95,900 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,094 | ₩94,926 | ₩91,081 | ₩94,432 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,317 | ₩90,587 | ₩87,449 | ₩89,705 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,098 | ₩89,345 | ₩83,711 | ₩88,317 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,378 | ₩85,994 | ₩83,150 | ₩83,364 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,071 | ₩84,699 | ₩82,643 | ₩82,936 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩83,938 | ₩84,725 | ₩82,950 | ₩83,884 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,396 | ₩88,010 | ₩84,912 | ₩85,006 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩88,984 | ₩89,745 | ₩87,569 | ₩87,649 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,453 | ₩92,402 | ₩89,532 | ₩89,986 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,720 | ₩91,868 | ₩90,493 | ₩91,107 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,321 | ₩91,534 | ₩90,039 | ₩90,279 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,601 | ₩92,095 | ₩89,585 | ₩90,707 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,118 | ₩91,655 | ₩88,784 | ₩91,147 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,430 | ₩94,432 | ₩89,892 | ₩90,079 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,729 | ₩95,860 | ₩87,676 | ₩92,950 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,810 | ₩91,842 | ₩87,102 | ₩88,958 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩88,918 | ₩89,545 | ₩87,543 | ₩88,597 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,201 | ₩91,842 | ₩89,305 | ₩90,413 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,842 | ₩94,084 | ₩91,241 | ₩91,561 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,139 | ₩96,661 | ₩92,709 | ₩93,404 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩95,994 | ₩98,036 | ₩94,846 | ₩95,967 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩94,966 | ₩97,235 | ₩94,872 | ₩96,234 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,473 | ₩95,540 | ₩93,617 | ₩93,737 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,429 | ₩94,458 | ₩92,362 | ₩93,991 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,111 | ₩94,859 | ₩92,082 | ₩92,429 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,761 | ₩95,767 | ₩91,481 | ₩94,605 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,121 | ₩92,950 | ₩90,360 | ₩92,242 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,133 | ₩91,214 | ₩89,505 | ₩90,587 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,107 | ₩91,454 | ₩89,465 | ₩90,667 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,454 | ₩91,855 | ₩89,719 | ₩90,413 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,432 | ₩89,959 | ₩84,378 | ₩89,478 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,489 | ₩88,584 | ₩86,034 | ₩86,101 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,884 | ₩93,911 | ₩85,780 | ₩86,020 | -8.38% | 477.8만 |
|---|