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 | ₩118,613 | ₩119,214 | ₩116,956 | ₩118,319 | -0.25% | 130만 |
| 2026.10.08 | ₩116,676 | ₩119,307 | ₩114,498 | ₩119,120 | +2.10% | 286만 |
| 2026.10.07 | ₩117,678 | ₩118,052 | ₩115,153 | ₩117,972 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,122 | ₩122,019 | ₩119,588 | ₩120,216 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,565 | ₩121,926 | ₩118,599 | ₩119,802 | -1.45% | 161.2만 |
| 2026.10.02 | ₩121,979 | ₩123,195 | ₩120,844 | ₩122,019 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,557 | ₩119,708 | ₩114,725 | ₩119,681 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,561 | ₩121,178 | ₩118,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,346 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,695 | ₩123,369 | ₩118,533 | ₩118,613 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,243 | ₩121,017 | ₩118,372 | ₩118,533 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,443 | ₩123,155 | ₩119,722 | ₩122,099 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩121,993 | ₩122,580 | ₩119,094 | ₩120,456 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,765 | ₩123,275 | ₩121,178 | ₩122,580 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,723 | ₩123,235 | ₩120,403 | ₩123,075 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,536 | ₩120,737 | ₩117,958 | ₩118,466 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,107 | ₩119,708 | ₩117,972 | ₩119,668 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,779 | ₩122,647 | ₩118,065 | ₩119,054 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,094 | ₩120,617 | ₩117,611 | ₩118,960 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,107 | ₩119,454 | ₩116,556 | ₩118,332 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,491 | ₩119,494 | ₩116,849 | ₩118,746 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,138 | ₩121,632 | ₩118,786 | ₩119,214 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,657 | ₩121,458 | ₩117,491 | ₩119,201 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,758 | ₩125,359 | ₩122,380 | ₩122,473 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,672 | ₩128,685 | ₩125,038 | ₩125,319 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,033 | ₩131,023 | ₩128,378 | ₩130,061 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,769 | ₩131,785 | ₩127,897 | ₩128,912 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,922 | ₩130,930 | ₩126,000 | ₩129,433 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,244 | ₩130,502 | ₩125,613 | ₩126,254 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,848 | ₩130,315 | ₩127,804 | ₩128,739 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,067 | ₩134,723 | ₩128,645 | ₩130,649 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,279 | ₩133,695 | ₩131,785 | ₩132,573 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,078 | ₩133,548 | ₩130,783 | ₩133,267 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,134 | ₩133,535 | ₩130,182 | ₩131,531 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,162 | ₩135,285 | ₩130,369 | ₩131,598 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩133,014 | ₩133,641 | ₩131,464 | ₩133,615 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,930 | ₩132,813 | ₩129,647 | ₩132,052 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,399 | ₩134,550 | ₩132,399 | ₩133,321 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,533 | ₩133,588 | ₩131,130 | ₩131,451 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,071 | ₩135,071 | ₩132,680 | ₩133,040 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,420 | ₩137,101 | ₩135,031 | ₩136,353 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,891 | ₩139,720 | ₩136,099 | ₩136,540 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,746 | ₩139,746 | ₩134,991 | ₩137,462 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,369 | ₩139,840 | ₩136,928 | ₩138,932 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,901 | ₩137,328 | ₩135,231 | ₩137,115 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,325 | ₩139,466 | ₩134,136 | ₩138,785 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,596 | ₩139,319 | ₩134,430 | ₩134,977 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,046 | ₩138,464 | ₩134,870 | ₩137,956 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,252 | ₩136,968 | ₩131,905 | ₩136,794 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,071 | ₩131,090 | ₩127,349 | ₩131,063 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,670 | ₩128,231 | ₩125,426 | ₩126,348 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,237 | ₩128,031 | ₩122,327 | ₩127,643 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,489 | ₩127,550 | ₩119,681 | ₩124,304 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,241 | ₩128,298 | ₩124,878 | ₩125,827 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,743 | ₩125,880 | ₩123,235 | ₩125,800 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,599 | ₩122,767 | ₩118,559 | ₩121,912 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,744 | ₩119,828 | ₩115,393 | ₩116,769 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,491 | ₩120,870 | ₩115,567 | ₩119,227 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,639 | ₩118,893 | ₩115,540 | ₩117,811 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,884 | ₩120,884 | ₩116,676 | ₩116,890 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,056 | ₩123,569 | ₩119,281 | ₩120,456 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,916 | ₩122,113 | ₩116,863 | ₩121,979 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,823 | ₩118,559 | ₩115,914 | ₩117,504 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩117,985 | ₩118,880 | ₩116,035 | ₩116,716 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,157 | ₩118,760 | ₩114,258 | ₩115,594 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,660 | ₩119,067 | ₩115,607 | ₩117,851 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,342 | ₩117,945 | ₩115,514 | ₩115,981 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,838 | ₩118,065 | ₩113,363 | ₩115,086 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,634 | ₩123,061 | ₩119,241 | ₩119,388 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,342 | ₩124,624 | ₩121,031 | ₩123,649 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩123,021 | ₩124,264 | ₩120,336 | ₩122,767 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,905 | ₩127,122 | ₩121,939 | ₩122,019 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,827 | ₩126,922 | ₩124,197 | ₩125,733 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,859 | ₩125,239 | ₩119,695 | ₩125,105 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,779 | ₩124,464 | ₩121,592 | ₩122,874 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,149 | ₩124,905 | ₩119,935 | ₩123,315 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,710 | ₩119,802 | ₩113,710 | ₩119,775 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,243 | ₩114,806 | ₩111,145 | ₩111,960 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,275 | ₩117,891 | ₩115,180 | ₩115,300 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,401 | ₩116,743 | ₩112,401 | ₩115,888 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,216 | ₩116,769 | ₩109,809 | ₩110,170 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,271 | ₩115,741 | ₩112,895 | ₩113,042 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,672 | ₩116,609 | ₩113,096 | ₩113,283 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,546 | ₩112,815 | ₩110,197 | ₩111,706 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩104,987 | ₩111,239 | ₩104,279 | ₩111,052 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,323 | ₩108,407 | ₩103,477 | ₩103,491 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,243 | ₩108,433 | ₩103,958 | ₩107,031 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,557 | ₩105,828 | ₩102,769 | ₩104,907 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,214 | ₩105,842 | ₩104,105 | ₩104,840 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,122 | ₩106,603 | ₩105,401 | ₩105,949 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,693 | ₩106,176 | ₩104,118 | ₩104,987 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,160 | ₩107,017 | ₩103,370 | ₩105,722 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,359 | ₩104,573 | ₩100,939 | ₩104,426 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,401 | ₩107,111 | ₩104,052 | ₩106,096 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,907 | ₩106,870 | ₩103,771 | ₩105,895 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,470 | ₩108,407 | ₩105,628 | ₩106,149 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,571 | ₩105,802 | ₩103,451 | ₩105,441 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,433 | ₩102,769 | ₩100,699 | ₩102,141 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,882 | ₩101,861 | ₩97,626 | ₩100,912 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,256 | ₩101,340 | ₩96,370 | ₩100,164 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,296 | ₩99,830 | ₩97,372 | ₩98,695 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,659 | ₩101,473 | ₩99,617 | ₩100,792 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,754 | ₩103,023 | ₩99,149 | ₩100,378 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,294 | ₩105,748 | ₩103,357 | ₩103,370 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,347 | ₩105,347 | ₩102,529 | ₩103,744 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,535 | ₩106,670 | ₩102,288 | ₩105,374 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,447 | ₩108,821 | ₩104,372 | ₩105,628 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,926 | ₩109,288 | ₩106,870 | ₩108,300 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,941 | ₩110,023 | ₩106,483 | ₩107,138 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,202 | ₩109,609 | ₩105,802 | ₩108,246 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,166 | ₩103,557 | ₩100,672 | ₩103,477 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,931 | ₩105,281 | ₩100,004 | ₩100,017 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩105,014 | ₩106,470 | ₩104,065 | ₩104,907 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩101,968 | ₩105,267 | ₩101,968 | ₩104,412 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,544 | ₩106,443 | ₩99,563 | ₩101,380 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,283 | ₩107,618 | ₩103,678 | ₩104,639 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,918 | ₩108,580 | ₩103,624 | ₩106,683 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,754 | ₩102,849 | ₩100,592 | ₩102,382 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,101 | ₩102,996 | ₩99,977 | ₩101,540 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,223 | ₩103,223 | ₩100,097 | ₩101,126 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,912 | ₩103,344 | ₩100,792 | ₩101,861 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,462 | ₩100,832 | ₩95,061 | ₩100,351 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,525 | ₩96,544 | ₩93,378 | ₩95,302 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,239 | ₩91,601 | ₩87,847 | ₩91,468 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,876 | ₩95,876 | ₩89,277 | ₩89,744 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,945 | ₩97,452 | ₩95,970 | ₩96,437 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,796 | ₩96,731 | ₩94,460 | ₩96,651 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,722 | ₩99,229 | ₩96,357 | ₩96,437 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,754 | ₩98,722 | ₩94,594 | ₩98,094 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,767 | ₩97,519 | ₩94,767 | ₩95,502 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,279 | ₩90,853 | ₩88,515 | ₩90,346 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,840 | ₩91,828 | ₩89,410 | ₩90,813 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,082 | ₩95,649 | ₩90,172 | ₩91,695 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,529 | ₩96,544 | ₩94,554 | ₩95,075 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,681 | ₩95,756 | ₩91,588 | ₩94,928 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,229 | ₩92,870 | ₩89,784 | ₩90,065 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,872 | ₩94,567 | ₩91,548 | ₩91,935 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,540 | ₩96,664 | ₩93,659 | ₩94,594 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,279 | ₩98,321 | ₩94,300 | ₩95,983 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,962 | ₩97,105 | ₩91,962 | ₩95,622 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,311 | ₩95,596 | ₩92,256 | ₩93,391 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,029 | ₩92,884 | ₩88,889 | ₩89,878 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,748 | ₩93,445 | ₩90,399 | ₩92,243 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,153 | ₩95,970 | ₩92,964 | ₩93,004 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,290 | ₩97,599 | ₩94,554 | ₩94,888 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,115 | ₩96,076 | ₩94,634 | ₩94,954 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,876 | ₩96,611 | ₩93,097 | ₩93,712 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,865 | ₩97,225 | ₩94,273 | ₩94,968 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,962 | ₩99,069 | ₩96,678 | ₩98,508 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,456 | ₩101,367 | ₩97,760 | ₩99,029 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,655 | ₩101,580 | ₩95,542 | ₩101,019 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,073 | ₩101,727 | ₩98,641 | ₩101,634 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,521 | ₩107,525 | ₩102,101 | ₩104,105 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,809 | ₩110,491 | ₩106,416 | ₩106,577 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,939 | ₩110,958 | ₩106,376 | ₩109,048 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,561 | ₩114,659 | ₩110,290 | ₩112,267 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩114,966 | ₩115,861 | ₩113,643 | ₩115,540 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,888 | ₩117,678 | ₩114,939 | ₩117,090 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,454 | ₩119,775 | ₩113,323 | ₩113,897 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,743 | ₩120,897 | ₩116,743 | ₩119,227 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,620 | ₩123,542 | ₩116,529 | ₩116,609 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,575 | ₩124,210 | ₩117,704 | ₩122,848 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,374 | ₩120,577 | ₩118,706 | ₩119,708 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,405 | ₩123,502 | ₩118,933 | ₩120,002 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,218 | ₩122,006 | ₩119,788 | ₩121,431 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,947 | ₩122,407 | ₩118,947 | ₩121,645 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,086 | ₩123,676 | ₩118,786 | ₩119,788 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,714 | ₩124,731 | ₩120,202 | ₩120,937 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩121,017 | ₩124,357 | ₩121,017 | ₩122,580 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,626 | ₩120,897 | ₩118,092 | ₩120,029 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,222 | ₩121,325 | ₩116,222 | ₩119,414 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,557 | ₩115,527 | ₩109,796 | ₩114,311 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,792 | ₩113,683 | ₩105,748 | ₩113,056 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩107,017 | ₩110,771 | ₩106,056 | ₩108,153 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,160 | ₩106,563 | ₩103,731 | ₩105,735 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,773 | ₩105,508 | ₩103,130 | ₩105,080 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,603 | ₩106,870 | ₩103,918 | ₩105,668 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,380 | ₩108,380 | ₩105,361 | ₩105,962 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,208 | ₩109,302 | ₩108,153 | ₩108,286 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,916 | ₩110,424 | ₩108,500 | ₩109,275 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,359 | ₩111,599 | ₩109,288 | ₩110,183 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,120 | ₩113,256 | ₩110,798 | ₩111,853 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,075 | ₩112,935 | ₩109,021 | ₩111,599 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,903 | ₩111,118 | ₩107,792 | ₩107,859 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,788 | ₩113,764 | ₩111,880 | ₩113,029 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,922 | ₩113,403 | ₩111,279 | ₩112,748 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,664 | ₩113,416 | ₩109,288 | ₩111,933 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,517 | ₩111,947 | ₩109,596 | ₩110,744 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,328 | ₩110,611 | ₩108,607 | ₩110,090 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,889 | ₩111,052 | ₩105,347 | ₩110,010 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,905 | ₩110,357 | ₩103,905 | ₩108,861 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,872 | ₩108,861 | ₩104,319 | ₩105,120 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,166 | ₩107,966 | ₩99,069 | ₩107,886 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,193 | ₩103,972 | ₩100,618 | ₩103,143 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,937 | ₩102,689 | ₩98,882 | ₩102,155 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,244 | ₩100,672 | ₩99,176 | ₩99,229 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,044 | ₩100,752 | ₩99,683 | ₩100,445 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,472 | ₩101,113 | ₩99,483 | ₩100,378 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,057 | ₩100,752 | ₩99,697 | ₩100,699 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,657 | ₩100,231 | ₩99,029 | ₩100,017 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,844 | ₩100,311 | ₩98,441 | ₩99,723 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,914 | ₩103,785 | ₩99,389 | ₩100,512 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,265 | ₩97,853 | ₩96,477 | ₩97,185 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,359 | ₩99,002 | ₩96,758 | ₩97,439 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,849 | ₩98,708 | ₩95,061 | ₩96,076 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,510 | ₩99,817 | ₩96,277 | ₩97,252 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,433 | ₩101,660 | ₩99,002 | ₩99,056 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,689 | ₩102,863 | ₩100,351 | ₩101,099 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,527 | ₩102,863 | ₩100,886 | ₩102,248 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,477 | ₩102,035 | ₩95,502 | ₩101,340 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,662 | ₩97,372 | ₩95,502 | ₩96,023 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩96,985 | ₩97,479 | ₩96,130 | ₩96,664 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,344 | ₩97,987 | ₩96,036 | ₩96,811 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,252 | ₩97,533 | ₩94,981 | ₩96,464 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,409 | ₩97,265 | ₩94,928 | ₩96,891 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,861 | ₩95,716 | ₩93,244 | ₩95,168 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,164 | ₩96,451 | ₩92,536 | ₩94,260 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,956 | ₩96,076 | ₩95,128 | ₩95,542 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,418 | ₩96,451 | ₩92,951 | ₩95,956 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,147 | ₩94,981 | ₩91,134 | ₩94,487 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,368 | ₩90,639 | ₩87,500 | ₩89,758 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,147 | ₩89,397 | ₩83,760 | ₩88,368 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,428 | ₩86,044 | ₩83,199 | ₩83,412 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,120 | ₩84,748 | ₩82,691 | ₩82,985 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩83,987 | ₩84,775 | ₩82,998 | ₩83,933 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,447 | ₩88,061 | ₩84,962 | ₩85,055 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,036 | ₩89,798 | ₩87,620 | ₩87,701 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,506 | ₩92,456 | ₩89,584 | ₩90,038 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,773 | ₩91,922 | ₩90,546 | ₩91,160 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,374 | ₩91,588 | ₩90,092 | ₩90,332 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,655 | ₩92,149 | ₩89,638 | ₩90,760 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,170 | ₩91,708 | ₩88,836 | ₩91,201 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,485 | ₩94,487 | ₩89,945 | ₩90,132 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,781 | ₩95,916 | ₩87,727 | ₩93,004 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,861 | ₩91,895 | ₩87,153 | ₩89,010 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩88,970 | ₩89,597 | ₩87,594 | ₩88,649 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,254 | ₩91,895 | ₩89,357 | ₩90,466 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,895 | ₩94,139 | ₩91,294 | ₩91,615 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,195 | ₩96,718 | ₩92,764 | ₩93,458 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,050 | ₩98,094 | ₩94,901 | ₩96,023 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,021 | ₩97,292 | ₩94,928 | ₩96,290 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,529 | ₩95,596 | ₩93,672 | ₩93,792 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,483 | ₩94,514 | ₩92,416 | ₩94,046 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,166 | ₩94,914 | ₩92,136 | ₩92,483 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,815 | ₩95,823 | ₩91,534 | ₩94,660 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,174 | ₩93,004 | ₩90,412 | ₩92,296 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,185 | ₩91,267 | ₩89,557 | ₩90,639 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,160 | ₩91,508 | ₩89,517 | ₩90,720 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,508 | ₩91,909 | ₩89,771 | ₩90,466 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,481 | ₩90,012 | ₩84,428 | ₩89,531 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,540 | ₩88,636 | ₩86,084 | ₩86,151 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,939 | ₩93,966 | ₩85,830 | ₩86,071 | -8.38% | 477.8만 |
|---|