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 | ₩118,593 | ₩119,194 | ₩116,937 | ₩118,299 | -0.25% | 130만 |
| 2026.10.08 | ₩116,657 | ₩119,288 | ₩114,479 | ₩119,101 | +2.10% | 286만 |
| 2026.10.07 | ₩117,658 | ₩118,032 | ₩115,134 | ₩117,952 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,103 | ₩121,999 | ₩119,568 | ₩120,196 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,545 | ₩121,906 | ₩118,580 | ₩119,782 | -1.45% | 161.2만 |
| 2026.10.02 | ₩121,959 | ₩123,175 | ₩120,824 | ₩121,999 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,538 | ₩119,688 | ₩114,706 | ₩119,662 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,542 | ₩121,158 | ₩118,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,326 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,675 | ₩123,348 | ₩118,513 | ₩118,593 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,223 | ₩120,997 | ₩118,353 | ₩118,513 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,423 | ₩123,134 | ₩119,702 | ₩122,079 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩121,972 | ₩122,560 | ₩119,074 | ₩120,436 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,745 | ₩123,255 | ₩121,158 | ₩122,560 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,704 | ₩123,215 | ₩120,383 | ₩123,054 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,517 | ₩120,717 | ₩117,939 | ₩118,446 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,087 | ₩119,688 | ₩117,952 | ₩119,648 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,759 | ₩122,627 | ₩118,046 | ₩119,034 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,074 | ₩120,597 | ₩117,592 | ₩118,941 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,087 | ₩119,435 | ₩116,536 | ₩118,313 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,471 | ₩119,475 | ₩116,830 | ₩118,727 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,118 | ₩121,612 | ₩118,767 | ₩119,194 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,637 | ₩121,438 | ₩117,471 | ₩119,181 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,737 | ₩125,338 | ₩122,360 | ₩122,453 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,651 | ₩128,664 | ₩125,018 | ₩125,298 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,011 | ₩131,002 | ₩128,357 | ₩130,040 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,748 | ₩131,763 | ₩127,876 | ₩128,891 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,901 | ₩130,908 | ₩125,979 | ₩129,412 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,223 | ₩130,481 | ₩125,592 | ₩126,233 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,826 | ₩130,294 | ₩127,783 | ₩128,718 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,045 | ₩134,701 | ₩128,624 | ₩130,628 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,257 | ₩133,673 | ₩131,763 | ₩132,551 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,057 | ₩133,526 | ₩130,761 | ₩133,245 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,112 | ₩133,513 | ₩130,160 | ₩131,509 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,140 | ₩135,262 | ₩130,347 | ₩131,576 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩132,992 | ₩133,619 | ₩131,442 | ₩133,593 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,908 | ₩132,791 | ₩129,626 | ₩132,030 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,377 | ₩134,528 | ₩132,377 | ₩133,299 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,511 | ₩133,566 | ₩131,108 | ₩131,429 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,049 | ₩135,049 | ₩132,658 | ₩133,018 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,398 | ₩137,079 | ₩135,009 | ₩136,331 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,869 | ₩139,697 | ₩136,077 | ₩136,518 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,723 | ₩139,723 | ₩134,968 | ₩137,439 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,346 | ₩139,817 | ₩136,905 | ₩138,909 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,878 | ₩137,306 | ₩135,209 | ₩137,092 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,302 | ₩139,443 | ₩134,114 | ₩138,762 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,573 | ₩139,296 | ₩134,407 | ₩134,955 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,024 | ₩138,441 | ₩134,848 | ₩137,934 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,230 | ₩136,945 | ₩131,883 | ₩136,772 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,050 | ₩131,068 | ₩127,328 | ₩131,042 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,649 | ₩128,210 | ₩125,405 | ₩126,327 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,216 | ₩128,010 | ₩122,306 | ₩127,622 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,468 | ₩127,529 | ₩119,662 | ₩124,283 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,220 | ₩128,277 | ₩124,858 | ₩125,806 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,722 | ₩125,859 | ₩123,215 | ₩125,779 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,580 | ₩122,747 | ₩118,540 | ₩121,892 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,725 | ₩119,809 | ₩115,374 | ₩116,750 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,471 | ₩120,851 | ₩115,548 | ₩119,208 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,620 | ₩118,874 | ₩115,521 | ₩117,792 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,864 | ₩120,864 | ₩116,657 | ₩116,870 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,036 | ₩123,549 | ₩119,261 | ₩120,436 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,897 | ₩122,093 | ₩116,844 | ₩121,959 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,803 | ₩118,540 | ₩115,895 | ₩117,485 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩117,965 | ₩118,860 | ₩116,015 | ₩116,697 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,137 | ₩118,740 | ₩114,239 | ₩115,575 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,641 | ₩119,047 | ₩115,588 | ₩117,832 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,323 | ₩117,925 | ₩115,495 | ₩115,962 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,819 | ₩118,046 | ₩113,344 | ₩115,067 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,614 | ₩123,041 | ₩119,221 | ₩119,368 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,321 | ₩124,604 | ₩121,011 | ₩123,629 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩123,001 | ₩124,243 | ₩120,316 | ₩122,747 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,884 | ₩127,101 | ₩121,919 | ₩121,999 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,806 | ₩126,901 | ₩124,176 | ₩125,712 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,839 | ₩125,218 | ₩119,675 | ₩125,085 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,759 | ₩124,443 | ₩121,572 | ₩122,854 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,129 | ₩124,884 | ₩119,916 | ₩123,295 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,691 | ₩119,782 | ₩113,691 | ₩119,755 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,224 | ₩114,787 | ₩111,127 | ₩111,942 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,256 | ₩117,872 | ₩115,161 | ₩115,281 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,382 | ₩116,723 | ₩112,382 | ₩115,869 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,197 | ₩116,750 | ₩109,791 | ₩110,152 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,252 | ₩115,722 | ₩112,877 | ₩113,024 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,653 | ₩116,590 | ₩113,077 | ₩113,264 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,528 | ₩112,796 | ₩110,179 | ₩111,688 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩104,970 | ₩111,220 | ₩104,262 | ₩111,033 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,305 | ₩108,389 | ₩103,460 | ₩103,474 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,225 | ₩108,416 | ₩103,941 | ₩107,013 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,540 | ₩105,811 | ₩102,752 | ₩104,889 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,197 | ₩105,824 | ₩104,088 | ₩104,823 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,105 | ₩106,586 | ₩105,384 | ₩105,931 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,676 | ₩106,158 | ₩104,101 | ₩104,970 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,143 | ₩107,000 | ₩103,353 | ₩105,704 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,342 | ₩104,555 | ₩100,922 | ₩104,409 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,384 | ₩107,093 | ₩104,035 | ₩106,078 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,889 | ₩106,853 | ₩103,754 | ₩105,878 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,452 | ₩108,389 | ₩105,611 | ₩106,132 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,554 | ₩105,784 | ₩103,434 | ₩105,424 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,417 | ₩102,752 | ₩100,682 | ₩102,125 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,866 | ₩101,844 | ₩97,610 | ₩100,896 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,240 | ₩101,323 | ₩96,355 | ₩100,148 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,280 | ₩99,814 | ₩97,356 | ₩98,679 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,642 | ₩101,457 | ₩99,600 | ₩100,776 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,737 | ₩103,006 | ₩99,133 | ₩100,361 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,277 | ₩105,731 | ₩103,340 | ₩103,353 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,330 | ₩105,330 | ₩102,512 | ₩103,727 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,517 | ₩106,652 | ₩102,271 | ₩105,357 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,429 | ₩108,803 | ₩104,355 | ₩105,611 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,908 | ₩109,270 | ₩106,853 | ₩108,282 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,923 | ₩110,005 | ₩106,465 | ₩107,120 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,185 | ₩109,591 | ₩105,784 | ₩108,229 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,150 | ₩103,540 | ₩100,655 | ₩103,460 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,914 | ₩105,263 | ₩99,988 | ₩100,001 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩104,996 | ₩106,452 | ₩104,048 | ₩104,889 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩101,951 | ₩105,250 | ₩101,951 | ₩104,395 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,527 | ₩106,425 | ₩99,547 | ₩101,363 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,265 | ₩107,601 | ₩103,661 | ₩104,622 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,901 | ₩108,562 | ₩103,607 | ₩106,666 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,737 | ₩102,832 | ₩100,575 | ₩102,365 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,084 | ₩102,979 | ₩99,961 | ₩101,524 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,206 | ₩103,206 | ₩100,081 | ₩101,109 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,896 | ₩103,327 | ₩100,776 | ₩101,844 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,446 | ₩100,816 | ₩95,046 | ₩100,335 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,510 | ₩96,528 | ₩93,363 | ₩95,286 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,224 | ₩91,586 | ₩87,833 | ₩91,453 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,860 | ₩95,860 | ₩89,262 | ₩89,730 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,929 | ₩97,436 | ₩95,954 | ₩96,421 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,780 | ₩96,715 | ₩94,445 | ₩96,635 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,705 | ₩99,213 | ₩96,341 | ₩96,421 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,738 | ₩98,705 | ₩94,578 | ₩98,078 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,752 | ₩97,503 | ₩94,752 | ₩95,486 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,264 | ₩90,838 | ₩88,501 | ₩90,331 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,825 | ₩91,813 | ₩89,396 | ₩90,798 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,067 | ₩95,633 | ₩90,157 | ₩91,680 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,513 | ₩96,528 | ₩94,538 | ₩95,059 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,666 | ₩95,740 | ₩91,573 | ₩94,912 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,214 | ₩92,855 | ₩89,770 | ₩90,050 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,857 | ₩94,551 | ₩91,533 | ₩91,920 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,525 | ₩96,648 | ₩93,643 | ₩94,578 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,263 | ₩98,305 | ₩94,284 | ₩95,967 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,947 | ₩97,089 | ₩91,947 | ₩95,607 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,296 | ₩95,580 | ₩92,241 | ₩93,376 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,014 | ₩92,868 | ₩88,875 | ₩89,863 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,733 | ₩93,429 | ₩90,384 | ₩92,227 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,137 | ₩95,954 | ₩92,949 | ₩92,989 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,274 | ₩97,583 | ₩94,538 | ₩94,872 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,099 | ₩96,061 | ₩94,618 | ₩94,939 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,860 | ₩96,595 | ₩93,082 | ₩93,697 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,849 | ₩97,209 | ₩94,258 | ₩94,952 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,946 | ₩99,053 | ₩96,662 | ₩98,492 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,440 | ₩101,350 | ₩97,744 | ₩99,012 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,638 | ₩101,564 | ₩95,526 | ₩101,003 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,056 | ₩101,711 | ₩98,625 | ₩101,617 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,504 | ₩107,507 | ₩102,084 | ₩104,088 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,791 | ₩110,472 | ₩106,399 | ₩106,559 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,921 | ₩110,940 | ₩106,359 | ₩109,030 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,543 | ₩114,640 | ₩110,272 | ₩112,249 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩114,947 | ₩115,842 | ₩113,625 | ₩115,521 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,869 | ₩117,658 | ₩114,920 | ₩117,071 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,435 | ₩119,755 | ₩113,304 | ₩113,878 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,723 | ₩120,877 | ₩116,723 | ₩119,208 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,600 | ₩123,522 | ₩116,510 | ₩116,590 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,555 | ₩124,190 | ₩117,685 | ₩122,827 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,355 | ₩120,557 | ₩118,687 | ₩119,688 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,385 | ₩123,482 | ₩118,914 | ₩119,982 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,198 | ₩121,986 | ₩119,769 | ₩121,411 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,927 | ₩122,387 | ₩118,927 | ₩121,625 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,066 | ₩123,655 | ₩118,767 | ₩119,769 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,694 | ₩124,711 | ₩120,183 | ₩120,917 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩120,997 | ₩124,337 | ₩120,997 | ₩122,560 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,607 | ₩120,877 | ₩118,072 | ₩120,009 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,202 | ₩121,305 | ₩116,202 | ₩119,395 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,539 | ₩115,508 | ₩109,778 | ₩114,292 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,774 | ₩113,665 | ₩105,731 | ₩113,037 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩107,000 | ₩110,753 | ₩106,038 | ₩108,135 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,143 | ₩106,546 | ₩103,714 | ₩105,717 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,756 | ₩105,490 | ₩103,113 | ₩105,063 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,586 | ₩106,853 | ₩103,901 | ₩105,651 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,362 | ₩108,362 | ₩105,344 | ₩105,945 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,190 | ₩109,284 | ₩108,135 | ₩108,269 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,898 | ₩110,406 | ₩108,482 | ₩109,257 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,341 | ₩111,581 | ₩109,270 | ₩110,165 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,102 | ₩113,237 | ₩110,780 | ₩111,835 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,057 | ₩112,917 | ₩109,003 | ₩111,581 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,885 | ₩111,100 | ₩107,774 | ₩107,841 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,770 | ₩113,745 | ₩111,862 | ₩113,010 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,903 | ₩113,384 | ₩111,260 | ₩112,730 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,646 | ₩113,398 | ₩109,270 | ₩111,915 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,499 | ₩111,928 | ₩109,578 | ₩110,726 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,310 | ₩110,593 | ₩108,589 | ₩110,072 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,871 | ₩111,033 | ₩105,330 | ₩109,992 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,888 | ₩110,339 | ₩103,888 | ₩108,843 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,855 | ₩108,843 | ₩104,302 | ₩105,103 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,150 | ₩107,948 | ₩99,053 | ₩107,868 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,176 | ₩103,954 | ₩100,602 | ₩103,126 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,921 | ₩102,672 | ₩98,866 | ₩102,138 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,228 | ₩100,655 | ₩99,159 | ₩99,213 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,028 | ₩100,735 | ₩99,667 | ₩100,428 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,455 | ₩101,096 | ₩99,467 | ₩100,361 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,041 | ₩100,735 | ₩99,680 | ₩100,682 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,640 | ₩100,215 | ₩99,012 | ₩100,001 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,827 | ₩100,295 | ₩98,425 | ₩99,707 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,898 | ₩103,767 | ₩99,373 | ₩100,495 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,249 | ₩97,837 | ₩96,461 | ₩97,169 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,343 | ₩98,986 | ₩96,742 | ₩97,423 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,834 | ₩98,692 | ₩95,046 | ₩96,061 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,493 | ₩99,801 | ₩96,261 | ₩97,236 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,417 | ₩101,644 | ₩98,986 | ₩99,039 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,672 | ₩102,846 | ₩100,335 | ₩101,083 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,510 | ₩102,846 | ₩100,869 | ₩102,231 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,461 | ₩102,018 | ₩95,486 | ₩101,323 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,647 | ₩97,356 | ₩95,486 | ₩96,007 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩96,969 | ₩97,463 | ₩96,114 | ₩96,648 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,328 | ₩97,971 | ₩96,021 | ₩96,795 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,236 | ₩97,517 | ₩94,965 | ₩96,448 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,393 | ₩97,249 | ₩94,912 | ₩96,875 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,845 | ₩95,700 | ₩93,229 | ₩95,152 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,149 | ₩96,435 | ₩92,521 | ₩94,244 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,940 | ₩96,061 | ₩95,112 | ₩95,526 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,403 | ₩96,435 | ₩92,935 | ₩95,940 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,132 | ₩94,965 | ₩91,119 | ₩94,471 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,354 | ₩90,625 | ₩87,486 | ₩89,743 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,133 | ₩89,382 | ₩83,746 | ₩88,354 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,414 | ₩86,030 | ₩83,185 | ₩83,399 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,107 | ₩84,734 | ₩82,677 | ₩82,971 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩83,973 | ₩84,761 | ₩82,985 | ₩83,920 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,432 | ₩88,047 | ₩84,948 | ₩85,041 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,022 | ₩89,783 | ₩87,606 | ₩87,686 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,491 | ₩92,441 | ₩89,569 | ₩90,023 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,758 | ₩91,907 | ₩90,531 | ₩91,145 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,359 | ₩91,573 | ₩90,077 | ₩90,317 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,640 | ₩92,134 | ₩89,623 | ₩90,745 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,155 | ₩91,693 | ₩88,821 | ₩91,186 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,469 | ₩94,471 | ₩89,930 | ₩90,117 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,766 | ₩95,900 | ₩87,713 | ₩92,989 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,846 | ₩91,880 | ₩87,138 | ₩88,995 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩88,955 | ₩89,583 | ₩87,579 | ₩88,634 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,239 | ₩91,880 | ₩89,342 | ₩90,451 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,880 | ₩94,124 | ₩91,279 | ₩91,600 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,179 | ₩96,702 | ₩92,748 | ₩93,443 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,034 | ₩98,078 | ₩94,885 | ₩96,007 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,005 | ₩97,276 | ₩94,912 | ₩96,274 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,513 | ₩95,580 | ₩93,656 | ₩93,777 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,468 | ₩94,498 | ₩92,401 | ₩94,030 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,151 | ₩94,899 | ₩92,120 | ₩92,468 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,800 | ₩95,807 | ₩91,519 | ₩94,645 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,159 | ₩92,989 | ₩90,397 | ₩92,281 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,170 | ₩91,252 | ₩89,543 | ₩90,625 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,145 | ₩91,493 | ₩89,503 | ₩90,705 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,493 | ₩91,893 | ₩89,756 | ₩90,451 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,467 | ₩89,997 | ₩84,414 | ₩89,516 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,526 | ₩88,621 | ₩86,070 | ₩86,137 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,924 | ₩93,950 | ₩85,816 | ₩86,057 | -8.38% | 477.8만 |
|---|