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 | ₩118,590 | ₩119,191 | ₩116,934 | ₩118,296 | -0.25% | 130만 |
| 2026.10.08 | ₩116,653 | ₩119,284 | ₩114,476 | ₩119,097 | +2.10% | 286만 |
| 2026.10.07 | ₩117,655 | ₩118,029 | ₩115,130 | ₩117,949 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,099 | ₩121,996 | ₩119,565 | ₩120,192 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,541 | ₩121,902 | ₩118,576 | ₩119,778 | -1.45% | 161.2만 |
| 2026.10.02 | ₩121,955 | ₩123,171 | ₩120,820 | ₩121,996 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,535 | ₩119,685 | ₩114,703 | ₩119,658 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,538 | ₩121,154 | ₩118,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,323 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,672 | ₩123,345 | ₩118,510 | ₩118,590 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,219 | ₩120,994 | ₩118,349 | ₩118,510 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,420 | ₩123,131 | ₩119,698 | ₩122,076 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩121,969 | ₩122,556 | ₩119,071 | ₩120,433 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,742 | ₩123,251 | ₩121,154 | ₩122,556 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,700 | ₩123,211 | ₩120,379 | ₩123,051 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,513 | ₩120,713 | ₩117,935 | ₩118,443 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,084 | ₩119,685 | ₩117,949 | ₩119,645 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,755 | ₩122,623 | ₩118,042 | ₩119,030 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,071 | ₩120,593 | ₩117,588 | ₩118,937 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,084 | ₩119,431 | ₩116,533 | ₩118,309 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,468 | ₩119,471 | ₩116,827 | ₩118,723 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,114 | ₩121,608 | ₩118,763 | ₩119,191 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,633 | ₩121,435 | ₩117,468 | ₩119,177 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,734 | ₩125,335 | ₩122,356 | ₩122,450 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,647 | ₩128,660 | ₩125,014 | ₩125,295 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,008 | ₩130,998 | ₩128,353 | ₩130,036 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,744 | ₩131,759 | ₩127,872 | ₩128,887 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩126,897 | ₩130,904 | ₩125,976 | ₩129,408 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,220 | ₩130,477 | ₩125,588 | ₩126,229 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,822 | ₩130,290 | ₩127,779 | ₩128,714 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,041 | ₩134,697 | ₩128,620 | ₩130,624 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,253 | ₩133,669 | ₩131,759 | ₩132,547 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,053 | ₩133,522 | ₩130,757 | ₩133,241 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,108 | ₩133,509 | ₩130,156 | ₩131,505 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,136 | ₩135,258 | ₩130,343 | ₩131,572 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩132,988 | ₩133,615 | ₩131,438 | ₩133,589 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩130,904 | ₩132,787 | ₩129,622 | ₩132,026 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,373 | ₩134,524 | ₩132,373 | ₩133,295 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,507 | ₩133,562 | ₩131,104 | ₩131,425 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,045 | ₩135,045 | ₩132,654 | ₩133,014 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,394 | ₩137,075 | ₩135,004 | ₩136,327 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩138,864 | ₩139,692 | ₩136,073 | ₩136,514 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,719 | ₩139,719 | ₩134,964 | ₩137,435 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,342 | ₩139,813 | ₩136,901 | ₩138,904 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩136,874 | ₩137,302 | ₩135,205 | ₩137,088 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,298 | ₩139,439 | ₩134,110 | ₩138,758 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,569 | ₩139,292 | ₩134,403 | ₩134,951 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,020 | ₩138,437 | ₩134,844 | ₩137,929 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,226 | ₩136,941 | ₩131,879 | ₩136,767 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,046 | ₩131,064 | ₩127,325 | ₩131,038 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,645 | ₩128,206 | ₩125,401 | ₩126,323 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,213 | ₩128,006 | ₩122,303 | ₩127,618 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,465 | ₩127,525 | ₩119,658 | ₩124,279 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,216 | ₩128,273 | ₩124,854 | ₩125,802 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,718 | ₩125,855 | ₩123,211 | ₩125,775 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,576 | ₩122,743 | ₩118,536 | ₩121,889 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,722 | ₩119,805 | ₩115,371 | ₩116,747 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,468 | ₩120,847 | ₩115,544 | ₩119,204 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,616 | ₩118,870 | ₩115,518 | ₩117,788 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩120,860 | ₩120,860 | ₩116,653 | ₩116,867 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,032 | ₩123,545 | ₩119,258 | ₩120,433 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩116,893 | ₩122,089 | ₩116,840 | ₩121,955 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,800 | ₩118,536 | ₩115,892 | ₩117,481 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩117,962 | ₩118,857 | ₩116,012 | ₩116,693 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,134 | ₩118,737 | ₩114,236 | ₩115,571 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,638 | ₩119,044 | ₩115,585 | ₩117,828 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,319 | ₩117,922 | ₩115,491 | ₩115,959 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,815 | ₩118,042 | ₩113,341 | ₩115,064 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,610 | ₩123,037 | ₩119,217 | ₩119,364 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,318 | ₩124,600 | ₩121,007 | ₩123,625 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩122,997 | ₩124,239 | ₩120,313 | ₩122,743 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩124,880 | ₩127,098 | ₩121,915 | ₩121,996 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,802 | ₩126,897 | ₩124,173 | ₩125,709 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,835 | ₩125,214 | ₩119,672 | ₩125,081 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,755 | ₩124,440 | ₩121,568 | ₩122,850 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,126 | ₩124,880 | ₩119,912 | ₩123,291 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,688 | ₩119,778 | ₩113,688 | ₩119,752 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,221 | ₩114,783 | ₩111,124 | ₩111,938 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,252 | ₩117,868 | ₩115,157 | ₩115,277 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,379 | ₩116,720 | ₩112,379 | ₩115,865 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,194 | ₩116,747 | ₩109,788 | ₩110,149 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,249 | ₩115,718 | ₩112,873 | ₩113,020 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,650 | ₩116,586 | ₩113,074 | ₩113,261 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,524 | ₩112,793 | ₩110,175 | ₩111,685 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩104,966 | ₩111,217 | ₩104,258 | ₩111,030 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,302 | ₩108,386 | ₩103,457 | ₩103,470 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,222 | ₩108,412 | ₩103,938 | ₩107,010 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,537 | ₩105,808 | ₩102,749 | ₩104,886 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,193 | ₩105,821 | ₩104,085 | ₩104,819 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,102 | ₩106,582 | ₩105,380 | ₩105,928 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,673 | ₩106,155 | ₩104,098 | ₩104,966 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,140 | ₩106,997 | ₩103,350 | ₩105,701 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,339 | ₩104,552 | ₩100,919 | ₩104,405 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,380 | ₩107,090 | ₩104,031 | ₩106,075 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩104,886 | ₩106,850 | ₩103,751 | ₩105,875 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,449 | ₩108,386 | ₩105,607 | ₩106,128 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,551 | ₩105,781 | ₩103,430 | ₩105,420 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,414 | ₩102,749 | ₩100,679 | ₩102,122 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,863 | ₩101,841 | ₩97,607 | ₩100,893 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,237 | ₩101,320 | ₩96,352 | ₩100,145 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,277 | ₩99,811 | ₩97,353 | ₩98,676 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,639 | ₩101,454 | ₩99,597 | ₩100,773 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,734 | ₩103,003 | ₩99,130 | ₩100,358 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,274 | ₩105,728 | ₩103,337 | ₩103,350 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,327 | ₩105,327 | ₩102,509 | ₩103,724 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,514 | ₩106,649 | ₩102,268 | ₩105,354 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,426 | ₩108,800 | ₩104,352 | ₩105,607 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩107,905 | ₩109,267 | ₩106,850 | ₩108,279 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩108,920 | ₩110,002 | ₩106,462 | ₩107,117 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,182 | ₩109,588 | ₩105,781 | ₩108,225 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,147 | ₩103,537 | ₩100,652 | ₩103,457 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩103,911 | ₩105,260 | ₩99,985 | ₩99,998 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩104,993 | ₩106,449 | ₩104,045 | ₩104,886 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩101,948 | ₩105,247 | ₩101,948 | ₩104,392 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,524 | ₩106,422 | ₩99,544 | ₩101,360 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,262 | ₩107,598 | ₩103,657 | ₩104,619 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩103,898 | ₩108,559 | ₩103,604 | ₩106,663 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,734 | ₩102,829 | ₩100,572 | ₩102,362 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,081 | ₩102,976 | ₩99,958 | ₩101,520 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,203 | ₩103,203 | ₩100,078 | ₩101,106 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩100,893 | ₩103,324 | ₩100,773 | ₩101,841 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,443 | ₩100,813 | ₩95,043 | ₩100,332 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,507 | ₩96,525 | ₩93,360 | ₩95,283 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,221 | ₩91,583 | ₩87,830 | ₩91,450 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,857 | ₩95,857 | ₩89,259 | ₩89,727 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩96,926 | ₩97,433 | ₩95,951 | ₩96,418 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,777 | ₩96,712 | ₩94,442 | ₩96,632 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,702 | ₩99,210 | ₩96,338 | ₩96,418 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,736 | ₩98,702 | ₩94,575 | ₩98,075 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,749 | ₩97,500 | ₩94,749 | ₩95,483 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,261 | ₩90,836 | ₩88,498 | ₩90,328 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,822 | ₩91,811 | ₩89,393 | ₩90,795 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,064 | ₩95,630 | ₩90,154 | ₩91,677 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,510 | ₩96,525 | ₩94,535 | ₩95,056 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,664 | ₩95,737 | ₩91,570 | ₩94,909 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,211 | ₩92,852 | ₩89,767 | ₩90,047 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,854 | ₩94,549 | ₩91,530 | ₩91,917 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,522 | ₩96,645 | ₩93,640 | ₩94,575 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,260 | ₩98,302 | ₩94,281 | ₩95,964 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩91,944 | ₩97,086 | ₩91,944 | ₩95,604 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,293 | ₩95,577 | ₩92,238 | ₩93,373 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,011 | ₩92,866 | ₩88,872 | ₩89,861 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,730 | ₩93,427 | ₩90,381 | ₩92,225 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,135 | ₩95,951 | ₩92,946 | ₩92,986 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,271 | ₩97,580 | ₩94,535 | ₩94,869 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,096 | ₩96,058 | ₩94,615 | ₩94,936 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,857 | ₩96,592 | ₩93,079 | ₩93,694 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,846 | ₩97,206 | ₩94,255 | ₩94,949 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩98,943 | ₩99,050 | ₩96,659 | ₩98,489 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,437 | ₩101,347 | ₩97,741 | ₩99,010 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,636 | ₩101,561 | ₩95,524 | ₩101,000 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,053 | ₩101,707 | ₩98,622 | ₩101,614 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,501 | ₩107,504 | ₩102,081 | ₩104,085 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,788 | ₩110,469 | ₩106,395 | ₩106,556 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩107,918 | ₩110,937 | ₩106,355 | ₩109,027 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,539 | ₩114,636 | ₩110,269 | ₩112,246 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩114,943 | ₩115,838 | ₩113,621 | ₩115,518 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩115,865 | ₩117,655 | ₩114,917 | ₩117,067 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,431 | ₩119,752 | ₩113,301 | ₩113,875 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,720 | ₩120,874 | ₩116,720 | ₩119,204 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,597 | ₩123,518 | ₩116,506 | ₩116,586 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,551 | ₩124,186 | ₩117,681 | ₩122,824 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,351 | ₩120,553 | ₩118,683 | ₩119,685 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,381 | ₩123,478 | ₩118,910 | ₩119,979 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,194 | ₩121,982 | ₩119,765 | ₩121,408 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩118,924 | ₩122,383 | ₩118,924 | ₩121,622 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,062 | ₩123,652 | ₩118,763 | ₩119,765 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,690 | ₩124,707 | ₩120,179 | ₩120,914 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩120,994 | ₩124,333 | ₩120,994 | ₩122,556 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,603 | ₩120,874 | ₩118,069 | ₩120,005 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,199 | ₩121,301 | ₩116,199 | ₩119,391 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,536 | ₩115,504 | ₩109,775 | ₩114,289 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,771 | ₩113,661 | ₩105,728 | ₩113,034 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩106,997 | ₩110,750 | ₩106,035 | ₩108,132 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,140 | ₩106,542 | ₩103,711 | ₩105,714 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,753 | ₩105,487 | ₩103,110 | ₩105,060 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,582 | ₩106,850 | ₩103,898 | ₩105,648 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,359 | ₩108,359 | ₩105,340 | ₩105,941 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,187 | ₩109,280 | ₩108,132 | ₩108,265 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩109,895 | ₩110,402 | ₩108,479 | ₩109,254 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,337 | ₩111,578 | ₩109,267 | ₩110,162 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,099 | ₩113,234 | ₩110,776 | ₩111,831 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,053 | ₩112,913 | ₩109,000 | ₩111,578 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩109,881 | ₩111,097 | ₩107,771 | ₩107,838 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,766 | ₩113,741 | ₩111,858 | ₩113,007 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩112,900 | ₩113,381 | ₩111,257 | ₩112,726 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,643 | ₩113,394 | ₩109,267 | ₩111,912 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,496 | ₩111,925 | ₩109,574 | ₩110,723 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,307 | ₩110,589 | ₩108,586 | ₩110,068 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩109,868 | ₩111,030 | ₩105,327 | ₩109,988 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩103,885 | ₩110,336 | ₩103,885 | ₩108,840 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,851 | ₩108,840 | ₩104,299 | ₩105,100 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,147 | ₩107,945 | ₩99,050 | ₩107,865 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,173 | ₩103,951 | ₩100,599 | ₩103,123 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩99,918 | ₩102,669 | ₩98,863 | ₩102,135 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,225 | ₩100,652 | ₩99,156 | ₩99,210 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,025 | ₩100,732 | ₩99,664 | ₩100,425 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,452 | ₩101,093 | ₩99,464 | ₩100,358 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,038 | ₩100,732 | ₩99,677 | ₩100,679 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,637 | ₩100,212 | ₩99,010 | ₩99,998 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,824 | ₩100,292 | ₩98,422 | ₩99,704 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩101,894 | ₩103,764 | ₩99,370 | ₩100,492 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,246 | ₩97,834 | ₩96,458 | ₩97,166 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,340 | ₩98,983 | ₩96,739 | ₩97,420 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,831 | ₩98,689 | ₩95,043 | ₩96,058 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,490 | ₩99,798 | ₩96,258 | ₩97,233 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,414 | ₩101,641 | ₩98,983 | ₩99,036 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,669 | ₩102,843 | ₩100,332 | ₩101,080 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,507 | ₩102,843 | ₩100,866 | ₩102,228 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,458 | ₩102,015 | ₩95,483 | ₩101,320 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,644 | ₩97,353 | ₩95,483 | ₩96,004 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩96,966 | ₩97,460 | ₩96,111 | ₩96,645 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,325 | ₩97,968 | ₩96,018 | ₩96,792 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,233 | ₩97,514 | ₩94,963 | ₩96,445 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,390 | ₩97,246 | ₩94,909 | ₩96,873 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,842 | ₩95,697 | ₩93,226 | ₩95,150 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,146 | ₩96,432 | ₩92,518 | ₩94,241 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩95,938 | ₩96,058 | ₩95,109 | ₩95,524 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,400 | ₩96,432 | ₩92,932 | ₩95,938 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,129 | ₩94,963 | ₩91,116 | ₩94,468 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,351 | ₩90,622 | ₩87,483 | ₩89,740 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,131 | ₩89,380 | ₩83,743 | ₩88,351 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,411 | ₩86,027 | ₩83,182 | ₩83,396 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,104 | ₩84,732 | ₩82,675 | ₩82,969 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩83,970 | ₩84,758 | ₩82,982 | ₩83,917 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,430 | ₩88,044 | ₩84,945 | ₩85,039 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,019 | ₩89,780 | ₩87,603 | ₩87,683 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,488 | ₩92,438 | ₩89,567 | ₩90,021 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,755 | ₩91,904 | ₩90,528 | ₩91,143 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,356 | ₩91,570 | ₩90,074 | ₩90,315 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,637 | ₩92,131 | ₩89,620 | ₩90,742 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,153 | ₩91,690 | ₩88,819 | ₩91,183 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,467 | ₩94,468 | ₩89,927 | ₩90,114 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,764 | ₩95,898 | ₩87,710 | ₩92,986 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,844 | ₩91,877 | ₩87,136 | ₩88,992 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩88,952 | ₩89,580 | ₩87,577 | ₩88,632 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,236 | ₩91,877 | ₩89,340 | ₩90,448 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,877 | ₩94,121 | ₩91,276 | ₩91,597 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,176 | ₩96,699 | ₩92,745 | ₩93,440 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,031 | ₩98,075 | ₩94,882 | ₩96,004 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,003 | ₩97,273 | ₩94,909 | ₩96,271 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,510 | ₩95,577 | ₩93,654 | ₩93,774 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,465 | ₩94,495 | ₩92,398 | ₩94,028 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,148 | ₩94,896 | ₩92,118 | ₩92,465 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,797 | ₩95,804 | ₩91,517 | ₩94,642 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,156 | ₩92,986 | ₩90,395 | ₩92,278 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,168 | ₩91,250 | ₩89,540 | ₩90,622 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,143 | ₩91,490 | ₩89,500 | ₩90,702 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,490 | ₩91,891 | ₩89,754 | ₩90,448 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,465 | ₩89,994 | ₩84,411 | ₩89,513 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,523 | ₩88,618 | ₩86,067 | ₩86,134 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩93,921 | ₩93,948 | ₩85,814 | ₩86,054 | -8.38% | 477.8만 |
|---|