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 | ₩118,463 | ₩119,063 | ₩116,808 | ₩118,169 | -0.25% | 130만 |
| 2026.10.08 | ₩116,528 | ₩119,157 | ₩114,353 | ₩118,970 | +2.10% | 286만 |
| 2026.10.07 | ₩117,529 | ₩117,902 | ₩115,007 | ₩117,822 | +0.25% | 160.9만 |
| 2026.10.06 | ₩119,970 | ₩121,865 | ₩119,437 | ₩120,064 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,411 | ₩121,772 | ₩118,449 | ₩119,650 | -1.45% | 161.2만 |
| 2026.10.02 | ₩121,825 | ₩123,039 | ₩120,691 | ₩121,865 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,409 | ₩119,557 | ₩114,580 | ₩119,530 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,410 | ₩121,024 | ₩118,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,196 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,543 | ₩123,212 | ₩118,383 | ₩118,463 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,090 | ₩120,864 | ₩118,223 | ₩118,383 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,291 | ₩122,999 | ₩119,570 | ₩121,945 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩121,838 | ₩122,425 | ₩118,943 | ₩120,304 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,611 | ₩123,119 | ₩121,024 | ₩122,425 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,571 | ₩123,079 | ₩120,251 | ₩122,919 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,384 | ₩120,584 | ₩117,809 | ₩118,316 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩118,956 | ₩119,557 | ₩117,822 | ₩119,517 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,625 | ₩122,492 | ₩117,916 | ₩118,903 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩118,943 | ₩120,464 | ₩117,462 | ₩118,810 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩118,956 | ₩119,303 | ₩116,408 | ₩118,183 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,342 | ₩119,343 | ₩116,702 | ₩118,596 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩120,984 | ₩121,478 | ₩118,636 | ₩119,063 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,504 | ₩121,305 | ₩117,342 | ₩119,050 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,600 | ₩125,200 | ₩122,225 | ₩122,319 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,509 | ₩128,523 | ₩124,880 | ₩125,160 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩128,869 | ₩130,857 | ₩128,216 | ₩129,897 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,604 | ₩131,618 | ₩127,735 | ₩128,749 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,761 | ₩130,764 | ₩125,841 | ₩129,270 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,082 | ₩130,337 | ₩125,454 | ₩126,094 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,683 | ₩130,150 | ₩127,642 | ₩128,576 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩132,899 | ₩134,553 | ₩128,483 | ₩130,484 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,111 | ₩133,526 | ₩131,618 | ₩132,405 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩131,911 | ₩133,379 | ₩130,617 | ₩133,099 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩132,965 | ₩133,366 | ₩130,017 | ₩131,364 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩133,993 | ₩135,113 | ₩130,204 | ₩131,431 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩132,845 | ₩133,472 | ₩131,298 | ₩133,446 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,764 | ₩132,645 | ₩129,483 | ₩131,885 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,232 | ₩134,380 | ₩132,232 | ₩133,152 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,365 | ₩133,419 | ₩130,964 | ₩131,284 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩134,900 | ₩134,900 | ₩132,512 | ₩132,872 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,247 | ₩136,928 | ₩134,860 | ₩136,181 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,716 | ₩139,543 | ₩135,927 | ₩136,368 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,570 | ₩139,570 | ₩134,820 | ₩137,288 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,195 | ₩139,663 | ₩136,754 | ₩138,756 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,728 | ₩137,155 | ₩135,060 | ₩136,941 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,153 | ₩139,289 | ₩133,966 | ₩138,609 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,422 | ₩139,143 | ₩134,260 | ₩134,807 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩135,874 | ₩138,289 | ₩134,700 | ₩137,782 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,085 | ₩136,794 | ₩131,738 | ₩136,621 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩127,909 | ₩130,924 | ₩127,188 | ₩130,897 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,509 | ₩128,069 | ₩125,267 | ₩126,188 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,080 | ₩127,869 | ₩122,172 | ₩127,482 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,333 | ₩127,388 | ₩119,530 | ₩124,146 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,081 | ₩128,136 | ₩124,720 | ₩125,667 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,586 | ₩125,721 | ₩123,079 | ₩125,641 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,449 | ₩122,612 | ₩118,409 | ₩121,758 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,596 | ₩119,677 | ₩115,247 | ₩116,622 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,342 | ₩120,718 | ₩115,421 | ₩119,076 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,489 | ₩118,743 | ₩115,394 | ₩117,662 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,731 | ₩120,731 | ₩116,528 | ₩116,742 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩119,904 | ₩123,413 | ₩119,130 | ₩120,304 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,768 | ₩121,958 | ₩116,715 | ₩121,825 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,675 | ₩118,409 | ₩115,768 | ₩117,355 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩117,836 | ₩118,730 | ₩115,888 | ₩116,568 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,008 | ₩118,609 | ₩114,113 | ₩115,447 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,514 | ₩118,916 | ₩115,461 | ₩117,702 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,195 | ₩117,796 | ₩115,367 | ₩115,834 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,689 | ₩117,916 | ₩113,219 | ₩114,940 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,479 | ₩122,906 | ₩119,090 | ₩119,237 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,186 | ₩124,467 | ₩120,878 | ₩123,493 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩122,866 | ₩124,106 | ₩120,184 | ₩122,612 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,747 | ₩126,962 | ₩121,785 | ₩121,865 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,667 | ₩126,761 | ₩124,040 | ₩125,574 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,705 | ₩125,080 | ₩119,543 | ₩124,947 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,625 | ₩124,306 | ₩121,438 | ₩122,719 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩119,997 | ₩124,747 | ₩119,784 | ₩123,159 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,566 | ₩119,650 | ₩113,566 | ₩119,623 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,099 | ₩114,660 | ₩111,005 | ₩111,818 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,128 | ₩117,742 | ₩115,034 | ₩115,154 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,259 | ₩116,595 | ₩112,259 | ₩115,741 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,073 | ₩116,622 | ₩109,670 | ₩110,031 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,127 | ₩115,594 | ₩112,752 | ₩112,899 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,527 | ₩116,461 | ₩112,953 | ₩113,139 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,405 | ₩112,672 | ₩110,057 | ₩111,565 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩104,854 | ₩111,098 | ₩104,147 | ₩110,911 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,188 | ₩108,270 | ₩103,346 | ₩103,360 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,108 | ₩108,296 | ₩103,827 | ₩106,895 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,426 | ₩105,695 | ₩102,639 | ₩104,774 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,081 | ₩105,708 | ₩103,973 | ₩104,707 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩105,988 | ₩106,468 | ₩105,268 | ₩105,815 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,560 | ₩106,041 | ₩103,987 | ₩104,854 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,027 | ₩106,882 | ₩103,240 | ₩105,588 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,227 | ₩104,440 | ₩100,811 | ₩104,294 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,268 | ₩106,975 | ₩103,920 | ₩105,961 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,774 | ₩106,735 | ₩103,640 | ₩105,761 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,335 | ₩108,270 | ₩105,494 | ₩106,015 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,440 | ₩105,668 | ₩103,320 | ₩105,308 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,305 | ₩102,639 | ₩100,571 | ₩102,012 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,757 | ₩101,732 | ₩97,503 | ₩100,785 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,130 | ₩101,212 | ₩96,248 | ₩100,038 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,170 | ₩99,704 | ₩97,249 | ₩98,570 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,531 | ₩101,345 | ₩99,491 | ₩100,665 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,625 | ₩102,893 | ₩99,024 | ₩100,251 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,161 | ₩105,614 | ₩103,226 | ₩103,240 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,214 | ₩105,214 | ₩102,399 | ₩103,613 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,401 | ₩106,535 | ₩102,159 | ₩105,241 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,310 | ₩108,683 | ₩104,240 | ₩105,494 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,789 | ₩109,150 | ₩106,735 | ₩108,163 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,803 | ₩109,884 | ₩106,348 | ₩107,002 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,068 | ₩109,470 | ₩105,668 | ₩108,109 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,038 | ₩103,426 | ₩100,545 | ₩103,346 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,800 | ₩105,148 | ₩99,877 | ₩99,891 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩104,881 | ₩106,335 | ₩103,933 | ₩104,774 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩101,839 | ₩105,134 | ₩101,839 | ₩104,280 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,413 | ₩106,308 | ₩99,437 | ₩101,252 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,148 | ₩107,482 | ₩103,546 | ₩104,507 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,787 | ₩108,443 | ₩103,493 | ₩106,548 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,625 | ₩102,719 | ₩100,465 | ₩102,252 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩101,972 | ₩102,866 | ₩99,851 | ₩101,412 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,093 | ₩103,093 | ₩99,971 | ₩100,998 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,785 | ₩103,213 | ₩100,665 | ₩101,732 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,341 | ₩100,705 | ₩94,941 | ₩100,224 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,407 | ₩96,422 | ₩93,260 | ₩95,181 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,125 | ₩91,485 | ₩87,736 | ₩91,352 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,755 | ₩95,755 | ₩89,164 | ₩89,631 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,822 | ₩97,329 | ₩95,848 | ₩96,315 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,675 | ₩96,609 | ₩94,341 | ₩96,529 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,597 | ₩99,104 | ₩96,235 | ₩96,315 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,634 | ₩98,597 | ₩94,474 | ₩97,970 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,647 | ₩97,396 | ₩94,647 | ₩95,381 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,165 | ₩90,738 | ₩88,403 | ₩90,231 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,725 | ₩91,712 | ₩89,297 | ₩90,698 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩91,966 | ₩95,528 | ₩90,058 | ₩91,579 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,408 | ₩96,422 | ₩94,434 | ₩94,954 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,565 | ₩95,635 | ₩91,472 | ₩94,808 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,112 | ₩92,753 | ₩89,671 | ₩89,951 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,754 | ₩94,447 | ₩91,432 | ₩91,819 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,421 | ₩96,542 | ₩93,540 | ₩94,474 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,156 | ₩98,196 | ₩94,180 | ₩95,862 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,846 | ₩96,982 | ₩91,846 | ₩95,501 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,193 | ₩95,475 | ₩92,139 | ₩93,273 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩91,912 | ₩92,766 | ₩88,777 | ₩89,764 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,632 | ₩93,327 | ₩90,285 | ₩92,126 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,034 | ₩95,848 | ₩92,846 | ₩92,886 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,168 | ₩97,476 | ₩94,434 | ₩94,768 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩94,994 | ₩95,955 | ₩94,514 | ₩94,834 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,755 | ₩96,489 | ₩92,980 | ₩93,593 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,742 | ₩97,102 | ₩94,154 | ₩94,848 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,837 | ₩98,944 | ₩96,555 | ₩98,383 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,330 | ₩101,238 | ₩97,636 | ₩98,904 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,530 | ₩101,452 | ₩95,421 | ₩100,891 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩100,945 | ₩101,599 | ₩98,517 | ₩101,505 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,388 | ₩107,389 | ₩101,972 | ₩103,973 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,670 | ₩110,351 | ₩106,282 | ₩106,442 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,803 | ₩110,818 | ₩106,242 | ₩108,910 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,419 | ₩114,514 | ₩110,151 | ₩112,125 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩114,820 | ₩115,714 | ₩113,500 | ₩115,394 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,741 | ₩117,529 | ₩114,794 | ₩116,942 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,303 | ₩119,623 | ₩113,179 | ₩113,753 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,595 | ₩120,744 | ₩116,595 | ₩119,076 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,465 | ₩123,386 | ₩116,381 | ₩116,461 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,423 | ₩124,053 | ₩117,555 | ₩122,692 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,223 | ₩120,424 | ₩118,556 | ₩119,557 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,251 | ₩123,346 | ₩118,783 | ₩119,850 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,064 | ₩121,852 | ₩119,637 | ₩121,278 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,796 | ₩122,252 | ₩118,796 | ₩121,491 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩121,932 | ₩123,519 | ₩118,636 | ₩119,637 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,559 | ₩124,573 | ₩120,050 | ₩120,784 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩120,864 | ₩124,200 | ₩120,864 | ₩122,425 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,476 | ₩120,744 | ₩117,942 | ₩119,877 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,075 | ₩121,171 | ₩116,075 | ₩119,263 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,418 | ₩115,381 | ₩109,657 | ₩114,167 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,656 | ₩113,540 | ₩105,614 | ₩112,912 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩106,882 | ₩110,631 | ₩105,921 | ₩108,016 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,027 | ₩106,428 | ₩103,600 | ₩105,601 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,641 | ₩105,374 | ₩102,999 | ₩104,947 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,468 | ₩106,735 | ₩103,787 | ₩105,534 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,243 | ₩108,243 | ₩105,228 | ₩105,828 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,070 | ₩109,163 | ₩108,016 | ₩108,149 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,777 | ₩110,284 | ₩108,363 | ₩109,137 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,218 | ₩111,458 | ₩109,150 | ₩110,044 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩111,979 | ₩113,113 | ₩110,658 | ₩111,712 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩108,937 | ₩112,792 | ₩108,883 | ₩111,458 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,764 | ₩110,978 | ₩107,656 | ₩107,722 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,646 | ₩113,620 | ₩111,738 | ₩112,886 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,779 | ₩113,259 | ₩111,138 | ₩112,606 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,524 | ₩113,273 | ₩109,150 | ₩111,792 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,378 | ₩111,805 | ₩109,457 | ₩110,604 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,190 | ₩110,471 | ₩108,470 | ₩109,951 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,750 | ₩110,911 | ₩105,214 | ₩109,871 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,773 | ₩110,217 | ₩103,773 | ₩108,723 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,736 | ₩108,723 | ₩104,187 | ₩104,987 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,038 | ₩107,829 | ₩98,944 | ₩107,749 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,065 | ₩103,840 | ₩100,491 | ₩103,013 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,811 | ₩102,559 | ₩98,757 | ₩102,026 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,118 | ₩100,545 | ₩99,050 | ₩99,104 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩99,917 | ₩100,625 | ₩99,557 | ₩100,318 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,344 | ₩100,985 | ₩99,357 | ₩100,251 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩99,931 | ₩100,625 | ₩99,571 | ₩100,571 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,531 | ₩100,104 | ₩98,904 | ₩99,891 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,717 | ₩100,184 | ₩98,316 | ₩99,597 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,785 | ₩103,653 | ₩99,264 | ₩100,384 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,142 | ₩97,729 | ₩96,355 | ₩97,062 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,236 | ₩98,877 | ₩96,635 | ₩97,316 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,728 | ₩98,583 | ₩94,941 | ₩95,955 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,384 | ₩99,691 | ₩96,155 | ₩97,129 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,305 | ₩101,532 | ₩98,877 | ₩98,930 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,559 | ₩102,733 | ₩100,224 | ₩100,971 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,398 | ₩102,733 | ₩100,758 | ₩102,119 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,355 | ₩101,905 | ₩95,381 | ₩101,212 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,541 | ₩97,249 | ₩95,381 | ₩95,902 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩96,862 | ₩97,356 | ₩96,008 | ₩96,542 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,222 | ₩97,863 | ₩95,915 | ₩96,689 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,129 | ₩97,409 | ₩94,861 | ₩96,342 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,288 | ₩97,142 | ₩94,808 | ₩96,769 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,741 | ₩95,595 | ₩93,126 | ₩95,048 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,046 | ₩96,329 | ₩92,419 | ₩94,140 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,835 | ₩95,955 | ₩95,008 | ₩95,421 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,300 | ₩96,329 | ₩92,833 | ₩95,835 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,032 | ₩94,861 | ₩91,018 | ₩94,367 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,257 | ₩90,525 | ₩87,389 | ₩89,644 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,041 | ₩89,284 | ₩83,654 | ₩88,257 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,321 | ₩85,935 | ₩83,093 | ₩83,307 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,014 | ₩84,641 | ₩82,586 | ₩82,880 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩83,881 | ₩84,668 | ₩82,893 | ₩83,827 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,336 | ₩87,950 | ₩84,854 | ₩84,948 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩88,924 | ₩89,684 | ₩87,510 | ₩87,590 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,391 | ₩92,339 | ₩89,471 | ₩89,924 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,658 | ₩91,806 | ₩90,431 | ₩91,045 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,259 | ₩91,472 | ₩89,978 | ₩90,218 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,539 | ₩92,032 | ₩89,524 | ₩90,645 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,057 | ₩91,592 | ₩88,724 | ₩91,085 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,367 | ₩94,367 | ₩89,831 | ₩90,018 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,670 | ₩95,795 | ₩87,616 | ₩92,886 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,750 | ₩91,779 | ₩87,043 | ₩88,897 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩88,857 | ₩89,484 | ₩87,483 | ₩88,537 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,139 | ₩91,779 | ₩89,244 | ₩90,351 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,779 | ₩94,020 | ₩91,179 | ₩91,499 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,074 | ₩96,595 | ₩92,646 | ₩93,340 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩95,928 | ₩97,970 | ₩94,781 | ₩95,902 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩94,901 | ₩97,169 | ₩94,808 | ₩96,168 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,408 | ₩95,475 | ₩93,553 | ₩93,673 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,366 | ₩94,394 | ₩92,299 | ₩93,927 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,047 | ₩94,794 | ₩92,019 | ₩92,366 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,699 | ₩95,701 | ₩91,419 | ₩94,541 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,058 | ₩92,886 | ₩90,298 | ₩92,179 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,071 | ₩91,152 | ₩89,444 | ₩90,525 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,045 | ₩91,392 | ₩89,404 | ₩90,605 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,392 | ₩91,792 | ₩89,658 | ₩90,351 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,374 | ₩89,898 | ₩84,321 | ₩89,417 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,429 | ₩88,524 | ₩85,975 | ₩86,042 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,820 | ₩93,847 | ₩85,722 | ₩85,962 | -8.38% | 477.8만 |
|---|