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 | ₩118,648 | ₩119,250 | ₩116,991 | ₩118,354 | -0.25% | 130만 |
| 2026.10.08 | ₩116,711 | ₩119,343 | ₩114,533 | ₩119,156 | +2.10% | 286만 |
| 2026.10.07 | ₩117,713 | ₩118,087 | ₩115,187 | ₩118,007 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,158 | ₩122,056 | ₩119,624 | ₩120,252 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,601 | ₩121,962 | ₩118,635 | ₩119,838 | -1.45% | 161.2만 |
| 2026.10.02 | ₩122,016 | ₩123,232 | ₩120,880 | ₩122,056 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,593 | ₩119,744 | ₩114,760 | ₩119,717 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,597 | ₩121,214 | ₩118,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,381 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,731 | ₩123,405 | ₩118,568 | ₩118,648 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,279 | ₩121,054 | ₩118,408 | ₩118,568 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,479 | ₩123,192 | ₩119,757 | ₩122,136 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩122,029 | ₩122,617 | ₩119,129 | ₩120,492 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,802 | ₩123,312 | ₩121,214 | ₩122,617 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,760 | ₩123,272 | ₩120,439 | ₩123,111 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,573 | ₩120,773 | ₩117,994 | ₩118,501 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,143 | ₩119,744 | ₩118,007 | ₩119,704 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,815 | ₩122,684 | ₩118,100 | ₩119,089 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,129 | ₩120,653 | ₩117,646 | ₩118,996 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,143 | ₩119,490 | ₩116,590 | ₩118,368 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,526 | ₩119,530 | ₩116,884 | ₩118,782 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,174 | ₩121,668 | ₩118,822 | ₩119,250 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,693 | ₩121,495 | ₩117,526 | ₩119,236 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,795 | ₩125,397 | ₩122,417 | ₩122,510 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,710 | ₩128,724 | ₩125,076 | ₩125,356 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,071 | ₩131,062 | ₩128,417 | ₩130,100 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,808 | ₩131,824 | ₩127,935 | ₩128,951 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,960 | ₩130,969 | ₩126,038 | ₩129,472 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,283 | ₩130,541 | ₩125,650 | ₩126,292 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,886 | ₩130,354 | ₩127,842 | ₩128,777 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,107 | ₩134,764 | ₩128,684 | ₩130,688 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,318 | ₩133,735 | ₩131,824 | ₩132,612 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,118 | ₩133,588 | ₩130,822 | ₩133,307 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,174 | ₩133,575 | ₩130,220 | ₩131,570 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,203 | ₩135,325 | ₩130,408 | ₩131,637 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩133,053 | ₩133,681 | ₩131,503 | ₩133,655 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,969 | ₩132,853 | ₩129,686 | ₩132,091 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,439 | ₩134,590 | ₩132,439 | ₩133,361 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,572 | ₩133,628 | ₩131,169 | ₩131,490 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,111 | ₩135,111 | ₩132,719 | ₩133,080 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,461 | ₩137,142 | ₩135,071 | ₩136,394 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,933 | ₩139,762 | ₩136,140 | ₩136,581 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,788 | ₩139,788 | ₩135,031 | ₩137,503 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,410 | ₩139,882 | ₩136,969 | ₩138,973 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,942 | ₩137,370 | ₩135,272 | ₩137,156 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,365 | ₩139,508 | ₩134,176 | ₩138,826 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,637 | ₩139,361 | ₩134,470 | ₩135,018 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,087 | ₩138,505 | ₩134,911 | ₩137,998 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,292 | ₩137,009 | ₩131,944 | ₩136,835 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,109 | ₩131,129 | ₩127,388 | ₩131,102 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,708 | ₩128,270 | ₩125,463 | ₩126,385 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,274 | ₩128,069 | ₩122,363 | ₩127,682 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,526 | ₩127,588 | ₩119,717 | ₩124,341 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,278 | ₩128,336 | ₩124,915 | ₩125,864 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,780 | ₩125,918 | ₩123,272 | ₩125,837 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,635 | ₩122,804 | ₩118,595 | ₩121,949 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,780 | ₩119,864 | ₩115,428 | ₩116,804 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,526 | ₩120,907 | ₩115,602 | ₩119,263 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,675 | ₩118,929 | ₩115,575 | ₩117,847 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,920 | ₩120,920 | ₩116,711 | ₩116,925 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,091 | ₩123,606 | ₩119,316 | ₩120,492 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,951 | ₩122,149 | ₩116,898 | ₩122,016 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,858 | ₩118,595 | ₩115,949 | ₩117,539 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩118,020 | ₩118,916 | ₩116,069 | ₩116,751 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,192 | ₩118,795 | ₩114,292 | ₩115,628 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,695 | ₩119,103 | ₩115,642 | ₩117,887 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,377 | ₩117,980 | ₩115,548 | ₩116,016 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,873 | ₩118,100 | ₩113,397 | ₩115,121 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,671 | ₩123,098 | ₩119,276 | ₩119,423 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,379 | ₩124,662 | ₩121,067 | ₩123,686 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩123,058 | ₩124,301 | ₩120,372 | ₩122,804 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,942 | ₩127,160 | ₩121,976 | ₩122,056 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,864 | ₩126,960 | ₩124,234 | ₩125,771 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,895 | ₩125,276 | ₩119,731 | ₩125,143 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,815 | ₩124,501 | ₩121,628 | ₩122,911 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,185 | ₩124,942 | ₩119,971 | ₩123,352 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,744 | ₩119,838 | ₩113,744 | ₩119,811 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,276 | ₩114,840 | ₩111,178 | ₩111,994 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,310 | ₩117,927 | ₩115,214 | ₩115,334 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,435 | ₩116,778 | ₩112,435 | ₩115,922 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,250 | ₩116,804 | ₩109,842 | ₩110,203 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,305 | ₩115,775 | ₩112,929 | ₩113,076 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,706 | ₩116,644 | ₩113,129 | ₩113,317 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,579 | ₩112,849 | ₩110,230 | ₩111,740 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩105,018 | ₩111,272 | ₩104,310 | ₩111,085 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,355 | ₩108,439 | ₩103,508 | ₩103,522 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,274 | ₩108,466 | ₩103,989 | ₩107,063 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,588 | ₩105,860 | ₩102,800 | ₩104,938 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,245 | ₩105,873 | ₩104,136 | ₩104,871 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,154 | ₩106,635 | ₩105,432 | ₩105,980 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,724 | ₩106,208 | ₩104,150 | ₩105,018 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,192 | ₩107,049 | ₩103,401 | ₩105,753 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,390 | ₩104,604 | ₩100,969 | ₩104,457 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,432 | ₩107,143 | ₩104,083 | ₩106,127 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,938 | ₩106,902 | ₩103,802 | ₩105,927 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,502 | ₩108,439 | ₩105,660 | ₩106,181 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,602 | ₩105,833 | ₩103,482 | ₩105,473 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,464 | ₩102,800 | ₩100,729 | ₩102,172 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,911 | ₩101,891 | ₩97,655 | ₩100,943 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,286 | ₩101,370 | ₩96,399 | ₩100,194 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,326 | ₩99,860 | ₩97,401 | ₩98,724 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,689 | ₩101,504 | ₩99,646 | ₩100,822 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,784 | ₩103,054 | ₩99,179 | ₩100,408 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,326 | ₩105,780 | ₩103,388 | ₩103,401 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,379 | ₩105,379 | ₩102,559 | ₩103,776 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,566 | ₩106,702 | ₩102,319 | ₩105,406 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,479 | ₩108,853 | ₩104,404 | ₩105,660 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,958 | ₩109,321 | ₩106,902 | ₩108,332 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,974 | ₩110,056 | ₩106,515 | ₩107,170 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,234 | ₩109,642 | ₩105,833 | ₩108,279 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,196 | ₩103,588 | ₩100,702 | ₩103,508 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,963 | ₩105,312 | ₩100,034 | ₩100,047 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩105,045 | ₩106,502 | ₩104,096 | ₩104,938 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩101,998 | ₩105,299 | ₩101,998 | ₩104,444 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,575 | ₩106,475 | ₩99,593 | ₩101,410 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,314 | ₩107,651 | ₩103,709 | ₩104,671 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,949 | ₩108,613 | ₩103,655 | ₩106,715 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,784 | ₩102,880 | ₩100,622 | ₩102,412 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,132 | ₩103,027 | ₩100,007 | ₩101,571 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,254 | ₩103,254 | ₩100,127 | ₩101,156 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,943 | ₩103,375 | ₩100,822 | ₩101,891 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,491 | ₩100,862 | ₩95,090 | ₩100,381 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,553 | ₩96,573 | ₩93,406 | ₩95,330 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,266 | ₩91,629 | ₩87,874 | ₩91,495 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,905 | ₩95,905 | ₩89,304 | ₩89,771 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,974 | ₩97,482 | ₩95,998 | ₩96,466 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,825 | ₩96,760 | ₩94,488 | ₩96,680 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,751 | ₩99,259 | ₩96,386 | ₩96,466 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,782 | ₩98,751 | ₩94,622 | ₩98,123 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,796 | ₩97,548 | ₩94,796 | ₩95,531 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,306 | ₩90,880 | ₩88,542 | ₩90,373 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,867 | ₩91,856 | ₩89,437 | ₩90,840 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,110 | ₩95,678 | ₩90,199 | ₩91,722 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,557 | ₩96,573 | ₩94,582 | ₩95,103 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,709 | ₩95,785 | ₩91,615 | ₩94,956 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,257 | ₩92,898 | ₩89,811 | ₩90,092 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,900 | ₩94,595 | ₩91,575 | ₩91,963 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,569 | ₩96,693 | ₩93,687 | ₩94,622 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,308 | ₩98,350 | ₩94,328 | ₩96,012 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,990 | ₩97,134 | ₩91,990 | ₩95,651 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,339 | ₩95,624 | ₩92,283 | ₩93,419 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,056 | ₩92,912 | ₩88,916 | ₩89,905 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,776 | ₩93,473 | ₩90,426 | ₩92,270 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,181 | ₩95,998 | ₩92,992 | ₩93,032 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,319 | ₩97,629 | ₩94,582 | ₩94,916 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,143 | ₩96,105 | ₩94,662 | ₩94,983 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,905 | ₩96,640 | ₩93,125 | ₩93,740 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,894 | ₩97,254 | ₩94,301 | ₩94,996 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,992 | ₩99,099 | ₩96,707 | ₩98,537 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,486 | ₩101,397 | ₩97,789 | ₩99,058 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,684 | ₩101,611 | ₩95,571 | ₩101,049 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,103 | ₩101,758 | ₩98,671 | ₩101,664 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,553 | ₩107,557 | ₩102,132 | ₩104,136 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,842 | ₩110,524 | ₩106,448 | ₩106,608 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,971 | ₩110,991 | ₩106,408 | ₩109,081 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,595 | ₩114,693 | ₩110,323 | ₩112,301 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩115,000 | ₩115,896 | ₩113,677 | ₩115,575 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,922 | ₩117,713 | ₩114,974 | ₩117,125 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,490 | ₩119,811 | ₩113,357 | ₩113,931 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,778 | ₩120,933 | ₩116,778 | ₩119,263 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,657 | ₩123,579 | ₩116,564 | ₩116,644 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,610 | ₩124,247 | ₩117,740 | ₩122,884 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,410 | ₩120,613 | ₩118,742 | ₩119,744 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,441 | ₩123,539 | ₩118,969 | ₩120,038 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,254 | ₩122,042 | ₩119,824 | ₩121,468 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,982 | ₩122,443 | ₩118,982 | ₩121,682 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,123 | ₩123,713 | ₩118,822 | ₩119,824 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,751 | ₩124,768 | ₩120,238 | ₩120,973 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩121,054 | ₩124,394 | ₩121,054 | ₩122,617 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,662 | ₩120,933 | ₩118,127 | ₩120,065 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,256 | ₩121,361 | ₩116,256 | ₩119,450 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,591 | ₩115,561 | ₩109,829 | ₩114,345 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,824 | ₩113,717 | ₩105,780 | ₩113,089 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩107,049 | ₩110,804 | ₩106,087 | ₩108,185 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,192 | ₩106,595 | ₩103,762 | ₩105,767 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,804 | ₩105,539 | ₩103,161 | ₩105,112 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,635 | ₩106,902 | ₩103,949 | ₩105,700 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,412 | ₩108,412 | ₩105,392 | ₩105,994 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,241 | ₩109,334 | ₩108,185 | ₩108,319 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,949 | ₩110,457 | ₩108,533 | ₩109,308 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,392 | ₩111,633 | ₩109,321 | ₩110,216 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,154 | ₩113,290 | ₩110,831 | ₩111,887 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,107 | ₩112,969 | ₩109,054 | ₩111,633 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,936 | ₩111,152 | ₩107,824 | ₩107,891 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,822 | ₩113,798 | ₩111,913 | ₩113,063 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,956 | ₩113,437 | ₩111,312 | ₩112,782 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,697 | ₩113,450 | ₩109,321 | ₩111,967 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,550 | ₩111,980 | ₩109,628 | ₩110,778 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,361 | ₩110,644 | ₩108,640 | ₩110,123 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,922 | ₩111,085 | ₩105,379 | ₩110,043 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,936 | ₩110,390 | ₩103,936 | ₩108,893 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,905 | ₩108,893 | ₩104,350 | ₩105,152 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,196 | ₩107,998 | ₩99,099 | ₩107,918 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,223 | ₩104,003 | ₩100,649 | ₩103,174 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,967 | ₩102,720 | ₩98,911 | ₩102,185 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,274 | ₩100,702 | ₩99,205 | ₩99,259 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,074 | ₩100,782 | ₩99,713 | ₩100,475 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,502 | ₩101,143 | ₩99,513 | ₩100,408 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,087 | ₩100,782 | ₩99,727 | ₩100,729 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,686 | ₩100,261 | ₩99,058 | ₩100,047 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,874 | ₩100,341 | ₩98,470 | ₩99,753 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,945 | ₩103,816 | ₩99,419 | ₩100,542 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,295 | ₩97,883 | ₩96,506 | ₩97,214 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,388 | ₩99,032 | ₩96,787 | ₩97,468 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,878 | ₩98,738 | ₩95,090 | ₩96,105 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,539 | ₩99,847 | ₩96,306 | ₩97,281 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,464 | ₩101,691 | ₩99,032 | ₩99,085 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,720 | ₩102,894 | ₩100,381 | ₩101,130 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,557 | ₩102,894 | ₩100,916 | ₩102,279 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,506 | ₩102,065 | ₩95,531 | ₩101,370 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,691 | ₩97,401 | ₩95,531 | ₩96,052 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩97,014 | ₩97,508 | ₩96,159 | ₩96,693 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,373 | ₩98,016 | ₩96,065 | ₩96,840 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,281 | ₩97,562 | ₩95,010 | ₩96,493 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,437 | ₩97,295 | ₩94,956 | ₩96,920 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,889 | ₩95,744 | ₩93,272 | ₩95,197 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,192 | ₩96,479 | ₩92,564 | ₩94,288 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,985 | ₩96,105 | ₩95,156 | ₩95,571 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,446 | ₩96,479 | ₩92,978 | ₩95,985 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,174 | ₩95,010 | ₩91,161 | ₩94,515 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,395 | ₩90,667 | ₩87,526 | ₩89,785 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,172 | ₩89,424 | ₩83,785 | ₩88,395 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,453 | ₩86,070 | ₩83,224 | ₩83,437 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,146 | ₩84,774 | ₩82,716 | ₩83,010 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩84,012 | ₩84,800 | ₩83,023 | ₩83,958 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,473 | ₩88,088 | ₩84,987 | ₩85,081 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,063 | ₩89,825 | ₩87,647 | ₩87,727 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,533 | ₩92,484 | ₩89,611 | ₩90,065 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,800 | ₩91,949 | ₩90,573 | ₩91,188 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,402 | ₩91,615 | ₩90,119 | ₩90,359 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,682 | ₩92,177 | ₩89,664 | ₩90,787 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,197 | ₩91,736 | ₩88,863 | ₩91,228 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,513 | ₩94,515 | ₩89,972 | ₩90,159 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,807 | ₩95,945 | ₩87,754 | ₩93,032 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,887 | ₩91,923 | ₩87,179 | ₩89,036 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩88,996 | ₩89,624 | ₩87,620 | ₩88,676 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,281 | ₩91,923 | ₩89,384 | ₩90,493 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,923 | ₩94,168 | ₩91,321 | ₩91,642 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,223 | ₩96,747 | ₩92,791 | ₩93,486 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,079 | ₩98,123 | ₩94,929 | ₩96,052 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,050 | ₩97,321 | ₩94,956 | ₩96,319 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,557 | ₩95,624 | ₩93,700 | ₩93,820 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,511 | ₩94,542 | ₩92,444 | ₩94,074 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,194 | ₩94,943 | ₩92,163 | ₩92,511 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,843 | ₩95,851 | ₩91,562 | ₩94,689 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,201 | ₩93,032 | ₩90,439 | ₩92,324 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,212 | ₩91,295 | ₩89,584 | ₩90,667 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,188 | ₩91,535 | ₩89,544 | ₩90,747 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,535 | ₩91,936 | ₩89,798 | ₩90,493 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,506 | ₩90,039 | ₩84,453 | ₩89,557 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,566 | ₩88,662 | ₩86,110 | ₩86,177 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,967 | ₩93,994 | ₩85,856 | ₩86,097 | -8.38% | 477.8만 |
|---|