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 | ₩118,576 | ₩119,177 | ₩116,920 | ₩118,283 | -0.25% | 130만 |
| 2026.10.08 | ₩116,640 | ₩119,271 | ₩114,463 | ₩119,084 | +2.10% | 286만 |
| 2026.10.07 | ₩117,642 | ₩118,015 | ₩115,118 | ₩117,935 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,085 | ₩121,982 | ₩119,551 | ₩120,179 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,528 | ₩121,888 | ₩118,563 | ₩119,765 | -1.45% | 161.2만 |
| 2026.10.02 | ₩121,942 | ₩123,157 | ₩120,807 | ₩121,982 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,521 | ₩119,671 | ₩114,690 | ₩119,645 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,525 | ₩121,140 | ₩118,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,309 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,658 | ₩123,331 | ₩118,496 | ₩118,576 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,206 | ₩120,980 | ₩118,336 | ₩118,496 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,406 | ₩123,117 | ₩119,685 | ₩122,062 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩121,955 | ₩122,543 | ₩119,057 | ₩120,419 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,728 | ₩123,237 | ₩121,140 | ₩122,543 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,686 | ₩123,197 | ₩120,366 | ₩123,037 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,499 | ₩120,700 | ₩117,922 | ₩118,429 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,071 | ₩119,671 | ₩117,935 | ₩119,631 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,741 | ₩122,609 | ₩118,029 | ₩119,017 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,057 | ₩120,580 | ₩117,575 | ₩118,924 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,071 | ₩119,418 | ₩116,520 | ₩118,296 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,455 | ₩119,458 | ₩116,814 | ₩118,710 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,100 | ₩121,595 | ₩118,750 | ₩119,177 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,620 | ₩121,421 | ₩117,455 | ₩119,164 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,720 | ₩125,320 | ₩122,342 | ₩122,436 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,632 | ₩128,646 | ₩125,000 | ₩125,280 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩128,993 | ₩130,983 | ₩128,339 | ₩130,021 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,729 | ₩131,744 | ₩127,858 | ₩128,873 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,883 | ₩130,889 | ₩125,962 | ₩129,394 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,205 | ₩130,462 | ₩125,574 | ₩126,215 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,808 | ₩130,275 | ₩127,764 | ₩128,699 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,026 | ₩134,682 | ₩128,606 | ₩130,609 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,238 | ₩133,654 | ₩131,744 | ₩132,532 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,038 | ₩133,507 | ₩130,743 | ₩133,226 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,093 | ₩133,494 | ₩130,142 | ₩131,490 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,121 | ₩135,243 | ₩130,329 | ₩131,557 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩132,973 | ₩133,600 | ₩131,424 | ₩133,574 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,889 | ₩132,772 | ₩129,607 | ₩132,011 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,358 | ₩134,509 | ₩132,358 | ₩133,280 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,492 | ₩133,547 | ₩131,090 | ₩131,410 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,029 | ₩135,029 | ₩132,639 | ₩132,999 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,378 | ₩137,059 | ₩134,989 | ₩136,311 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,849 | ₩139,677 | ₩136,058 | ₩136,498 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,704 | ₩139,704 | ₩134,949 | ₩137,420 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,326 | ₩139,797 | ₩136,886 | ₩138,889 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,859 | ₩137,286 | ₩135,190 | ₩137,073 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,283 | ₩139,423 | ₩134,095 | ₩138,742 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,553 | ₩139,276 | ₩134,388 | ₩134,936 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,004 | ₩138,421 | ₩134,829 | ₩137,914 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,212 | ₩136,926 | ₩131,864 | ₩136,752 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,032 | ₩131,050 | ₩127,310 | ₩131,023 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,631 | ₩128,192 | ₩125,387 | ₩126,309 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,199 | ₩127,991 | ₩122,289 | ₩127,604 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,451 | ₩127,511 | ₩119,645 | ₩124,265 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,202 | ₩128,259 | ₩124,840 | ₩125,788 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,705 | ₩125,841 | ₩123,197 | ₩125,761 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,563 | ₩122,730 | ₩118,523 | ₩121,875 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,708 | ₩119,792 | ₩115,358 | ₩116,733 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,455 | ₩120,833 | ₩115,532 | ₩119,191 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,603 | ₩118,857 | ₩115,505 | ₩117,775 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,847 | ₩120,847 | ₩116,640 | ₩116,854 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,019 | ₩123,531 | ₩119,244 | ₩120,419 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,880 | ₩122,075 | ₩116,827 | ₩121,942 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,787 | ₩118,523 | ₩115,879 | ₩117,468 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩117,949 | ₩118,843 | ₩115,999 | ₩116,680 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,121 | ₩118,723 | ₩114,223 | ₩115,558 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,625 | ₩119,030 | ₩115,572 | ₩117,815 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,306 | ₩117,909 | ₩115,478 | ₩115,946 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,802 | ₩118,029 | ₩113,328 | ₩115,051 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,596 | ₩123,024 | ₩119,204 | ₩119,351 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,304 | ₩124,586 | ₩120,994 | ₩123,611 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩122,983 | ₩124,225 | ₩120,299 | ₩122,730 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,866 | ₩127,083 | ₩121,902 | ₩121,982 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,788 | ₩126,883 | ₩124,159 | ₩125,694 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,822 | ₩125,200 | ₩119,658 | ₩125,067 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,741 | ₩124,426 | ₩121,554 | ₩122,837 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,112 | ₩124,866 | ₩119,898 | ₩123,277 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,675 | ₩119,765 | ₩113,675 | ₩119,738 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,208 | ₩114,770 | ₩111,111 | ₩111,926 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,239 | ₩117,855 | ₩115,144 | ₩115,264 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,366 | ₩116,707 | ₩112,366 | ₩115,852 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,181 | ₩116,733 | ₩109,776 | ₩110,136 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,236 | ₩115,705 | ₩112,861 | ₩113,007 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,637 | ₩116,573 | ₩113,061 | ₩113,248 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,512 | ₩112,780 | ₩110,163 | ₩111,672 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩104,955 | ₩111,205 | ₩104,247 | ₩111,018 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,290 | ₩108,373 | ₩103,446 | ₩103,459 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,210 | ₩108,400 | ₩103,926 | ₩106,998 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,526 | ₩105,796 | ₩102,738 | ₩104,874 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,182 | ₩105,809 | ₩104,073 | ₩104,808 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,090 | ₩106,571 | ₩105,369 | ₩105,916 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,661 | ₩106,143 | ₩104,087 | ₩104,955 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,128 | ₩106,985 | ₩103,339 | ₩105,689 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,327 | ₩104,541 | ₩100,908 | ₩104,394 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,369 | ₩107,078 | ₩104,020 | ₩106,063 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,874 | ₩106,838 | ₩103,739 | ₩105,863 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,437 | ₩108,373 | ₩105,596 | ₩106,116 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,539 | ₩105,769 | ₩103,419 | ₩105,409 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,402 | ₩102,738 | ₩100,668 | ₩102,110 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,851 | ₩101,830 | ₩97,596 | ₩100,881 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,225 | ₩101,309 | ₩96,341 | ₩100,134 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,265 | ₩99,800 | ₩97,342 | ₩98,665 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,628 | ₩101,442 | ₩99,586 | ₩100,761 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,723 | ₩102,991 | ₩99,119 | ₩100,347 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,262 | ₩105,716 | ₩103,325 | ₩103,339 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,315 | ₩105,315 | ₩102,497 | ₩103,713 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,502 | ₩106,637 | ₩102,257 | ₩105,342 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,413 | ₩108,787 | ₩104,340 | ₩105,596 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,893 | ₩109,255 | ₩106,838 | ₩108,267 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,908 | ₩109,989 | ₩106,450 | ₩107,105 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,170 | ₩109,575 | ₩105,769 | ₩108,213 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,135 | ₩103,526 | ₩100,641 | ₩103,446 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,900 | ₩105,248 | ₩99,973 | ₩99,987 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩104,981 | ₩106,437 | ₩104,033 | ₩104,874 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩101,936 | ₩105,235 | ₩101,936 | ₩104,380 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,512 | ₩106,410 | ₩99,533 | ₩101,349 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,250 | ₩107,585 | ₩103,646 | ₩104,607 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,886 | ₩108,547 | ₩103,592 | ₩106,651 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,723 | ₩102,818 | ₩100,561 | ₩102,350 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,070 | ₩102,965 | ₩99,947 | ₩101,509 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,192 | ₩103,192 | ₩100,067 | ₩101,095 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,881 | ₩103,312 | ₩100,761 | ₩101,830 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,433 | ₩100,801 | ₩95,032 | ₩100,321 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,496 | ₩96,514 | ₩93,349 | ₩95,272 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,211 | ₩91,573 | ₩87,821 | ₩91,440 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,847 | ₩95,847 | ₩89,249 | ₩89,717 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,915 | ₩97,423 | ₩95,940 | ₩96,408 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,767 | ₩96,701 | ₩94,431 | ₩96,621 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,691 | ₩99,199 | ₩96,327 | ₩96,408 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,725 | ₩98,691 | ₩94,565 | ₩98,064 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,738 | ₩97,489 | ₩94,738 | ₩95,473 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,251 | ₩90,825 | ₩88,488 | ₩90,318 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,812 | ₩91,800 | ₩89,383 | ₩90,785 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,054 | ₩95,620 | ₩90,144 | ₩91,667 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,499 | ₩96,514 | ₩94,525 | ₩95,045 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,653 | ₩95,726 | ₩91,560 | ₩94,898 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,201 | ₩92,842 | ₩89,757 | ₩90,037 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,843 | ₩94,538 | ₩91,520 | ₩91,907 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,511 | ₩96,635 | ₩93,630 | ₩94,565 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,249 | ₩98,291 | ₩94,271 | ₩95,954 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,934 | ₩97,075 | ₩91,934 | ₩95,593 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,283 | ₩95,566 | ₩92,228 | ₩93,363 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,001 | ₩92,855 | ₩88,862 | ₩89,850 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,720 | ₩93,416 | ₩90,371 | ₩92,214 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,124 | ₩95,940 | ₩92,935 | ₩92,975 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,261 | ₩97,569 | ₩94,525 | ₩94,858 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,085 | ₩96,047 | ₩94,605 | ₩94,925 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,847 | ₩96,581 | ₩93,069 | ₩93,683 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,835 | ₩97,196 | ₩94,244 | ₩94,939 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,932 | ₩99,038 | ₩96,648 | ₩98,478 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,426 | ₩101,335 | ₩97,730 | ₩98,998 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,624 | ₩101,549 | ₩95,513 | ₩100,988 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,042 | ₩101,696 | ₩98,611 | ₩101,603 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,489 | ₩107,492 | ₩102,070 | ₩104,073 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,776 | ₩110,457 | ₩106,384 | ₩106,544 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,906 | ₩110,924 | ₩106,343 | ₩109,014 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,527 | ₩114,623 | ₩110,256 | ₩112,233 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩114,931 | ₩115,825 | ₩113,608 | ₩115,505 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,852 | ₩117,642 | ₩114,904 | ₩117,054 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,418 | ₩119,738 | ₩113,288 | ₩113,862 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,707 | ₩120,860 | ₩116,707 | ₩119,191 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,583 | ₩123,504 | ₩116,493 | ₩116,573 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,538 | ₩124,172 | ₩117,668 | ₩122,810 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,338 | ₩120,540 | ₩118,670 | ₩119,671 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,368 | ₩123,464 | ₩118,897 | ₩119,965 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,181 | ₩121,968 | ₩119,752 | ₩121,394 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,910 | ₩122,369 | ₩118,910 | ₩121,608 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,049 | ₩123,638 | ₩118,750 | ₩119,752 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,676 | ₩124,693 | ₩120,166 | ₩120,900 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩120,980 | ₩124,319 | ₩120,980 | ₩122,543 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,590 | ₩120,860 | ₩118,056 | ₩119,992 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,186 | ₩121,287 | ₩116,186 | ₩119,378 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,524 | ₩115,491 | ₩109,762 | ₩114,276 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,759 | ₩113,648 | ₩105,716 | ₩113,021 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩106,985 | ₩110,737 | ₩106,023 | ₩108,120 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,128 | ₩106,530 | ₩103,699 | ₩105,702 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,741 | ₩105,475 | ₩103,098 | ₩105,048 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,571 | ₩106,838 | ₩103,886 | ₩105,636 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,347 | ₩108,347 | ₩105,329 | ₩105,929 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,175 | ₩109,268 | ₩108,120 | ₩108,253 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,882 | ₩110,390 | ₩108,467 | ₩109,241 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,325 | ₩111,565 | ₩109,255 | ₩110,150 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,086 | ₩113,221 | ₩110,764 | ₩111,819 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,041 | ₩112,901 | ₩108,988 | ₩111,565 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,869 | ₩111,084 | ₩107,759 | ₩107,826 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,754 | ₩113,729 | ₩111,846 | ₩112,994 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,887 | ₩113,368 | ₩111,245 | ₩112,714 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,630 | ₩113,381 | ₩109,255 | ₩111,899 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,483 | ₩111,912 | ₩109,562 | ₩110,710 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,295 | ₩110,577 | ₩108,574 | ₩110,056 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,856 | ₩111,018 | ₩105,315 | ₩109,976 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,873 | ₩110,323 | ₩103,873 | ₩108,827 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,839 | ₩108,827 | ₩104,287 | ₩105,088 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,135 | ₩107,933 | ₩99,038 | ₩107,853 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,162 | ₩103,940 | ₩100,588 | ₩103,112 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,907 | ₩102,658 | ₩98,851 | ₩102,123 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,214 | ₩100,641 | ₩99,145 | ₩99,199 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,013 | ₩100,721 | ₩99,653 | ₩100,414 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,441 | ₩101,082 | ₩99,452 | ₩100,347 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,027 | ₩100,721 | ₩99,666 | ₩100,668 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,626 | ₩100,200 | ₩98,998 | ₩99,987 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,813 | ₩100,280 | ₩98,411 | ₩99,693 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,883 | ₩103,753 | ₩99,359 | ₩100,481 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,236 | ₩97,823 | ₩96,448 | ₩97,155 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,329 | ₩98,972 | ₩96,728 | ₩97,409 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,820 | ₩98,678 | ₩95,032 | ₩96,047 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,479 | ₩99,786 | ₩96,247 | ₩97,222 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,402 | ₩101,629 | ₩98,972 | ₩99,025 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,658 | ₩102,831 | ₩100,321 | ₩101,068 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,496 | ₩102,831 | ₩100,855 | ₩102,217 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,448 | ₩102,003 | ₩95,473 | ₩101,309 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,633 | ₩97,342 | ₩95,473 | ₩95,994 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩96,955 | ₩97,449 | ₩96,100 | ₩96,635 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,314 | ₩97,957 | ₩96,007 | ₩96,782 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,222 | ₩97,503 | ₩94,952 | ₩96,434 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,379 | ₩97,236 | ₩94,898 | ₩96,862 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,832 | ₩95,686 | ₩93,216 | ₩95,139 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,136 | ₩96,421 | ₩92,508 | ₩94,231 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,927 | ₩96,047 | ₩95,099 | ₩95,513 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,389 | ₩96,421 | ₩92,922 | ₩95,927 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,119 | ₩94,952 | ₩91,106 | ₩94,458 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,341 | ₩90,612 | ₩87,473 | ₩89,730 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,121 | ₩89,370 | ₩83,734 | ₩88,341 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,402 | ₩86,018 | ₩83,173 | ₩83,387 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,095 | ₩84,722 | ₩82,666 | ₩82,959 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩83,961 | ₩84,749 | ₩82,973 | ₩83,908 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,420 | ₩88,034 | ₩84,936 | ₩85,029 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,009 | ₩89,770 | ₩87,593 | ₩87,674 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,478 | ₩92,428 | ₩89,557 | ₩90,011 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,745 | ₩91,894 | ₩90,518 | ₩91,132 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,346 | ₩91,560 | ₩90,064 | ₩90,304 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,627 | ₩92,121 | ₩89,610 | ₩90,732 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,143 | ₩91,680 | ₩88,809 | ₩91,173 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,456 | ₩94,458 | ₩89,917 | ₩90,104 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,754 | ₩95,887 | ₩87,700 | ₩92,975 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,834 | ₩91,867 | ₩87,126 | ₩88,982 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩88,942 | ₩89,570 | ₩87,567 | ₩88,622 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,226 | ₩91,867 | ₩89,330 | ₩90,438 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,867 | ₩94,111 | ₩91,266 | ₩91,587 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,166 | ₩96,688 | ₩92,735 | ₩93,429 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,020 | ₩98,064 | ₩94,872 | ₩95,994 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩94,992 | ₩97,262 | ₩94,898 | ₩96,261 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,499 | ₩95,566 | ₩93,643 | ₩93,763 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,455 | ₩94,485 | ₩92,388 | ₩94,017 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,137 | ₩94,885 | ₩92,107 | ₩92,455 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,787 | ₩95,793 | ₩91,506 | ₩94,631 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,146 | ₩92,975 | ₩90,385 | ₩92,268 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,158 | ₩91,239 | ₩89,530 | ₩90,612 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,132 | ₩91,480 | ₩89,490 | ₩90,692 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,480 | ₩91,880 | ₩89,744 | ₩90,438 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,455 | ₩89,984 | ₩84,402 | ₩89,503 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,513 | ₩88,608 | ₩86,058 | ₩86,124 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,910 | ₩93,937 | ₩85,804 | ₩86,044 | -8.38% | 477.8만 |
|---|