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 | ₩118,655 | ₩119,256 | ₩116,997 | ₩118,361 | -0.25% | 130만 |
| 2026.10.08 | ₩116,717 | ₩119,349 | ₩114,539 | ₩119,162 | +2.10% | 286만 |
| 2026.10.07 | ₩117,719 | ₩118,093 | ₩115,193 | ₩118,013 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,165 | ₩122,062 | ₩119,630 | ₩120,258 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,608 | ₩121,969 | ₩118,641 | ₩119,844 | -1.45% | 161.2만 |
| 2026.10.02 | ₩122,022 | ₩123,238 | ₩120,886 | ₩122,062 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,599 | ₩119,750 | ₩114,766 | ₩119,724 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,603 | ₩121,220 | ₩118,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,387 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,737 | ₩123,412 | ₩118,574 | ₩118,655 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,285 | ₩121,060 | ₩118,414 | ₩118,574 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,485 | ₩123,198 | ₩119,764 | ₩122,142 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩122,035 | ₩122,623 | ₩119,136 | ₩120,499 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,808 | ₩123,318 | ₩121,220 | ₩122,623 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,766 | ₩123,278 | ₩120,445 | ₩123,118 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,579 | ₩120,779 | ₩118,000 | ₩118,508 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,149 | ₩119,750 | ₩118,013 | ₩119,710 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,822 | ₩122,690 | ₩118,107 | ₩119,096 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,136 | ₩120,659 | ₩117,652 | ₩119,002 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,149 | ₩119,496 | ₩116,597 | ₩118,374 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,532 | ₩119,537 | ₩116,891 | ₩118,788 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,180 | ₩121,675 | ₩118,828 | ₩119,256 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,699 | ₩121,501 | ₩117,532 | ₩119,243 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,802 | ₩125,403 | ₩122,423 | ₩122,517 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,717 | ₩128,731 | ₩125,082 | ₩125,363 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,078 | ₩131,069 | ₩128,423 | ₩130,107 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,815 | ₩131,831 | ₩127,942 | ₩128,958 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,967 | ₩130,976 | ₩126,045 | ₩129,479 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,290 | ₩130,548 | ₩125,657 | ₩126,298 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,893 | ₩130,361 | ₩127,849 | ₩128,784 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,114 | ₩134,771 | ₩128,691 | ₩130,695 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,325 | ₩133,742 | ₩131,831 | ₩132,619 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,125 | ₩133,595 | ₩130,829 | ₩133,314 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,181 | ₩133,582 | ₩130,227 | ₩131,577 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,210 | ₩135,332 | ₩130,414 | ₩131,644 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩133,060 | ₩133,688 | ₩131,510 | ₩133,662 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,976 | ₩132,860 | ₩129,693 | ₩132,098 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,446 | ₩134,597 | ₩132,446 | ₩133,368 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,579 | ₩133,635 | ₩131,176 | ₩131,497 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,118 | ₩135,118 | ₩132,726 | ₩133,087 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,468 | ₩137,150 | ₩135,078 | ₩136,401 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,940 | ₩139,769 | ₩136,147 | ₩136,588 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,796 | ₩139,796 | ₩135,038 | ₩137,510 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,417 | ₩139,889 | ₩136,976 | ₩138,980 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,949 | ₩137,377 | ₩135,279 | ₩137,163 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,372 | ₩139,515 | ₩134,183 | ₩138,833 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,644 | ₩139,368 | ₩134,477 | ₩135,025 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,094 | ₩138,513 | ₩134,918 | ₩138,005 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,299 | ₩137,016 | ₩131,951 | ₩136,842 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,116 | ₩131,136 | ₩127,394 | ₩131,109 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,715 | ₩128,276 | ₩125,470 | ₩126,392 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,281 | ₩128,076 | ₩122,370 | ₩127,688 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,532 | ₩127,595 | ₩119,724 | ₩124,347 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,285 | ₩128,343 | ₩124,922 | ₩125,871 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,786 | ₩125,924 | ₩123,278 | ₩125,844 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,641 | ₩122,811 | ₩118,601 | ₩121,955 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,786 | ₩119,871 | ₩115,434 | ₩116,810 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,532 | ₩120,913 | ₩115,608 | ₩119,269 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,681 | ₩118,935 | ₩115,581 | ₩117,853 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,926 | ₩120,926 | ₩116,717 | ₩116,931 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,098 | ₩123,612 | ₩119,323 | ₩120,499 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,957 | ₩122,156 | ₩116,904 | ₩122,022 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,864 | ₩118,601 | ₩115,955 | ₩117,545 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩118,026 | ₩118,922 | ₩116,075 | ₩116,757 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,198 | ₩118,802 | ₩114,298 | ₩115,634 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,701 | ₩119,109 | ₩115,648 | ₩117,893 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,383 | ₩117,986 | ₩115,554 | ₩116,022 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,879 | ₩118,107 | ₩113,403 | ₩115,127 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,677 | ₩123,105 | ₩119,283 | ₩119,430 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,385 | ₩124,668 | ₩121,073 | ₩123,693 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩123,064 | ₩124,307 | ₩120,378 | ₩122,811 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,949 | ₩127,167 | ₩121,982 | ₩122,062 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,871 | ₩126,967 | ₩124,240 | ₩125,777 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,902 | ₩125,283 | ₩119,737 | ₩125,149 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,822 | ₩124,508 | ₩121,635 | ₩122,917 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,191 | ₩124,949 | ₩119,978 | ₩123,358 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,750 | ₩119,844 | ₩113,750 | ₩119,817 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,282 | ₩114,846 | ₩111,184 | ₩111,999 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,316 | ₩117,933 | ₩115,220 | ₩115,340 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,440 | ₩116,784 | ₩112,440 | ₩115,928 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,256 | ₩116,810 | ₩109,848 | ₩110,209 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,311 | ₩115,781 | ₩112,935 | ₩113,082 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,712 | ₩116,650 | ₩113,135 | ₩113,322 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,585 | ₩112,855 | ₩110,236 | ₩111,746 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩105,024 | ₩111,278 | ₩104,315 | ₩111,091 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,360 | ₩108,445 | ₩103,514 | ₩103,527 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,280 | ₩108,472 | ₩103,995 | ₩107,068 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,594 | ₩105,866 | ₩102,805 | ₩104,944 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,251 | ₩105,879 | ₩104,142 | ₩104,877 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,160 | ₩106,641 | ₩105,438 | ₩105,986 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,730 | ₩106,213 | ₩104,155 | ₩105,024 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,197 | ₩107,055 | ₩103,407 | ₩105,759 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,396 | ₩104,609 | ₩100,975 | ₩104,462 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,438 | ₩107,149 | ₩104,088 | ₩106,133 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,944 | ₩106,908 | ₩103,808 | ₩105,932 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,507 | ₩108,445 | ₩105,665 | ₩106,186 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,607 | ₩105,839 | ₩103,487 | ₩105,478 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,469 | ₩102,805 | ₩100,734 | ₩102,177 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,917 | ₩101,897 | ₩97,660 | ₩100,948 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,291 | ₩101,376 | ₩96,404 | ₩100,200 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,331 | ₩99,865 | ₩97,407 | ₩98,730 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,694 | ₩101,509 | ₩99,652 | ₩100,828 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,790 | ₩103,059 | ₩99,184 | ₩100,413 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,331 | ₩105,785 | ₩103,393 | ₩103,407 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,385 | ₩105,385 | ₩102,565 | ₩103,781 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,572 | ₩106,708 | ₩102,324 | ₩105,411 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,485 | ₩108,859 | ₩104,409 | ₩105,665 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,964 | ₩109,327 | ₩106,908 | ₩108,338 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,979 | ₩110,062 | ₩106,520 | ₩107,175 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,240 | ₩109,648 | ₩105,839 | ₩108,284 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,202 | ₩103,594 | ₩100,707 | ₩103,514 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,968 | ₩105,318 | ₩100,039 | ₩100,053 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩105,050 | ₩106,507 | ₩104,102 | ₩104,944 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩102,004 | ₩105,304 | ₩102,004 | ₩104,449 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,580 | ₩106,480 | ₩99,598 | ₩101,416 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,320 | ₩107,656 | ₩103,714 | ₩104,676 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,955 | ₩108,619 | ₩103,661 | ₩106,721 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,790 | ₩102,886 | ₩100,627 | ₩102,418 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,137 | ₩103,033 | ₩100,012 | ₩101,576 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,260 | ₩103,260 | ₩100,133 | ₩101,162 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,948 | ₩103,380 | ₩100,828 | ₩101,897 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,496 | ₩100,868 | ₩95,095 | ₩100,387 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,558 | ₩96,578 | ₩93,411 | ₩95,335 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,270 | ₩91,634 | ₩87,878 | ₩91,500 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,910 | ₩95,910 | ₩89,308 | ₩89,776 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,979 | ₩97,487 | ₩96,003 | ₩96,471 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,830 | ₩96,765 | ₩94,493 | ₩96,685 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,756 | ₩99,264 | ₩96,391 | ₩96,471 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,787 | ₩98,756 | ₩94,627 | ₩98,128 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,801 | ₩97,554 | ₩94,801 | ₩95,536 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,311 | ₩90,885 | ₩88,547 | ₩90,377 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,872 | ₩91,861 | ₩89,442 | ₩90,845 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,115 | ₩95,683 | ₩90,204 | ₩91,727 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,562 | ₩96,578 | ₩94,587 | ₩95,108 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,714 | ₩95,790 | ₩91,620 | ₩94,961 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,262 | ₩92,903 | ₩89,816 | ₩90,097 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,905 | ₩94,600 | ₩91,580 | ₩91,968 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,573 | ₩96,698 | ₩93,691 | ₩94,627 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,313 | ₩98,355 | ₩94,333 | ₩96,017 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,994 | ₩97,139 | ₩91,994 | ₩95,656 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,344 | ₩95,629 | ₩92,288 | ₩93,424 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,061 | ₩92,916 | ₩88,921 | ₩89,910 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,781 | ₩93,478 | ₩90,431 | ₩92,275 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,186 | ₩96,003 | ₩92,997 | ₩93,037 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,324 | ₩97,634 | ₩94,587 | ₩94,921 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,148 | ₩96,110 | ₩94,667 | ₩94,988 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,910 | ₩96,645 | ₩93,130 | ₩93,745 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,899 | ₩97,260 | ₩94,306 | ₩95,001 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,997 | ₩99,104 | ₩96,712 | ₩98,542 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,491 | ₩101,402 | ₩97,794 | ₩99,064 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,689 | ₩101,616 | ₩95,576 | ₩101,055 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,108 | ₩101,763 | ₩98,676 | ₩101,670 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,558 | ₩107,563 | ₩102,137 | ₩104,142 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,848 | ₩110,530 | ₩106,454 | ₩106,614 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,977 | ₩110,997 | ₩106,414 | ₩109,086 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,601 | ₩114,699 | ₩110,329 | ₩112,307 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩115,006 | ₩115,902 | ₩113,683 | ₩115,581 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,928 | ₩117,719 | ₩114,980 | ₩117,131 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,496 | ₩119,817 | ₩113,363 | ₩113,937 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,784 | ₩120,940 | ₩116,784 | ₩119,269 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,664 | ₩123,586 | ₩116,570 | ₩116,650 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,617 | ₩124,254 | ₩117,746 | ₩122,891 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,416 | ₩120,619 | ₩118,748 | ₩119,750 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,447 | ₩123,546 | ₩118,975 | ₩120,044 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,260 | ₩122,049 | ₩119,831 | ₩121,474 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,989 | ₩122,450 | ₩118,989 | ₩121,688 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,129 | ₩123,719 | ₩118,828 | ₩119,831 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,757 | ₩124,775 | ₩120,245 | ₩120,980 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩121,060 | ₩124,401 | ₩121,060 | ₩122,623 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,668 | ₩120,940 | ₩118,133 | ₩120,071 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,262 | ₩121,367 | ₩116,262 | ₩119,456 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,596 | ₩115,568 | ₩109,835 | ₩114,351 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,830 | ₩113,723 | ₩105,785 | ₩113,095 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩107,055 | ₩110,810 | ₩106,093 | ₩108,191 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,197 | ₩106,601 | ₩103,768 | ₩105,772 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,810 | ₩105,545 | ₩103,166 | ₩105,117 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,641 | ₩106,908 | ₩103,955 | ₩105,705 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,418 | ₩108,418 | ₩105,398 | ₩105,999 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,247 | ₩109,340 | ₩108,191 | ₩108,325 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,955 | ₩110,463 | ₩108,538 | ₩109,313 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,398 | ₩111,639 | ₩109,327 | ₩110,222 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,160 | ₩113,296 | ₩110,837 | ₩111,893 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,113 | ₩112,975 | ₩109,060 | ₩111,639 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,942 | ₩111,158 | ₩107,830 | ₩107,897 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,828 | ₩113,804 | ₩111,919 | ₩113,069 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,962 | ₩113,443 | ₩111,318 | ₩112,788 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,703 | ₩113,456 | ₩109,327 | ₩111,973 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,556 | ₩111,986 | ₩109,634 | ₩110,783 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,367 | ₩110,650 | ₩108,645 | ₩110,129 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,928 | ₩111,091 | ₩105,385 | ₩110,048 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,941 | ₩110,396 | ₩103,941 | ₩108,899 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,910 | ₩108,899 | ₩104,356 | ₩105,157 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,202 | ₩108,004 | ₩99,104 | ₩107,924 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,229 | ₩104,008 | ₩100,654 | ₩103,180 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,972 | ₩102,725 | ₩98,917 | ₩102,191 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,280 | ₩100,707 | ₩99,211 | ₩99,264 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,079 | ₩100,788 | ₩99,718 | ₩100,480 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,507 | ₩101,148 | ₩99,518 | ₩100,413 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,093 | ₩100,788 | ₩99,732 | ₩100,734 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,692 | ₩100,266 | ₩99,064 | ₩100,053 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,879 | ₩100,347 | ₩98,476 | ₩99,759 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,950 | ₩103,821 | ₩99,424 | ₩100,547 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,300 | ₩97,888 | ₩96,511 | ₩97,219 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,393 | ₩99,037 | ₩96,792 | ₩97,473 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,883 | ₩98,743 | ₩95,095 | ₩96,110 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,545 | ₩99,852 | ₩96,311 | ₩97,286 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,469 | ₩101,696 | ₩99,037 | ₩99,090 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,725 | ₩102,899 | ₩100,387 | ₩101,135 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,563 | ₩102,899 | ₩100,921 | ₩102,284 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,511 | ₩102,070 | ₩95,536 | ₩101,376 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,696 | ₩97,407 | ₩95,536 | ₩96,057 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩97,019 | ₩97,513 | ₩96,164 | ₩96,698 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,378 | ₩98,021 | ₩96,070 | ₩96,845 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,286 | ₩97,567 | ₩95,014 | ₩96,498 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,442 | ₩97,300 | ₩94,961 | ₩96,925 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,894 | ₩95,749 | ₩93,277 | ₩95,202 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,197 | ₩96,484 | ₩92,569 | ₩94,293 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,990 | ₩96,110 | ₩95,161 | ₩95,576 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,451 | ₩96,484 | ₩92,983 | ₩95,990 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,179 | ₩95,014 | ₩91,166 | ₩94,520 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,400 | ₩90,671 | ₩87,531 | ₩89,789 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,177 | ₩89,429 | ₩83,789 | ₩88,400 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,457 | ₩86,074 | ₩83,228 | ₩83,442 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,150 | ₩84,778 | ₩82,720 | ₩83,014 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩84,016 | ₩84,805 | ₩83,027 | ₩83,963 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,477 | ₩88,092 | ₩84,992 | ₩85,085 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,068 | ₩89,829 | ₩87,651 | ₩87,731 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,538 | ₩92,489 | ₩89,616 | ₩90,070 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,805 | ₩91,954 | ₩90,578 | ₩91,193 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,406 | ₩91,620 | ₩90,123 | ₩90,364 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,687 | ₩92,181 | ₩89,669 | ₩90,792 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,201 | ₩91,740 | ₩88,867 | ₩91,233 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,518 | ₩94,520 | ₩89,976 | ₩90,164 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,812 | ₩95,950 | ₩87,758 | ₩93,037 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,892 | ₩91,928 | ₩87,183 | ₩89,041 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩89,001 | ₩89,629 | ₩87,624 | ₩88,680 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,286 | ₩91,928 | ₩89,388 | ₩90,498 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,928 | ₩94,173 | ₩91,326 | ₩91,647 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,228 | ₩96,752 | ₩92,796 | ₩93,491 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,084 | ₩98,128 | ₩94,934 | ₩96,057 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,055 | ₩97,326 | ₩94,961 | ₩96,324 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,562 | ₩95,629 | ₩93,705 | ₩93,825 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,516 | ₩94,547 | ₩92,449 | ₩94,079 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,199 | ₩94,948 | ₩92,168 | ₩92,516 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,847 | ₩95,856 | ₩91,567 | ₩94,694 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,206 | ₩93,037 | ₩90,444 | ₩92,328 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,217 | ₩91,299 | ₩89,589 | ₩90,671 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,193 | ₩91,540 | ₩89,549 | ₩90,752 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,540 | ₩91,941 | ₩89,803 | ₩90,498 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,511 | ₩90,043 | ₩84,457 | ₩89,562 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,571 | ₩88,667 | ₩86,114 | ₩86,181 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,972 | ₩93,999 | ₩85,860 | ₩86,101 | -8.38% | 477.8만 |
|---|