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 | ₩118,739 | ₩119,341 | ₩117,081 | ₩118,445 | -0.25% | 130만 |
| 2026.10.08 | ₩116,800 | ₩119,434 | ₩114,620 | ₩119,247 | +2.10% | 286만 |
| 2026.10.07 | ₩117,803 | ₩118,177 | ₩115,275 | ₩118,097 | +0.25% | 160.9만 |
| 2026.10.06 | ₩120,250 | ₩122,149 | ₩119,715 | ₩120,344 | +0.08% | 125.5만 |
| 2026.10.05 | ₩121,694 | ₩122,055 | ₩118,725 | ₩119,929 | -1.45% | 161.2만 |
| 2026.10.02 | ₩122,109 | ₩123,326 | ₩120,972 | ₩122,149 | +0.03% | 204.2만 |
| 2026.10.01 | ₩117,682 | ₩119,835 | ₩114,847 | ₩119,809 | +1.81% | 163.8만 |
| 2026.09.30 | ₩119,688 | ₩121,306 | ₩118,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,471 |
| -1.02% |
| 189.6만 |
| 2026.09.29 | ₩119,822 | ₩123,500 | ₩118,659 | ₩118,739 | -0.90% | 164.5만 |
|---|
| 2026.09.28 | ₩120,370 | ₩121,146 | ₩118,498 | ₩118,659 | -1.42% | 176.7만 |
|---|
| 2026.09.25 | ₩120,571 | ₩123,286 | ₩119,849 | ₩122,229 | +1.38% | 117.1만 |
|---|
| 2026.09.24 | ₩122,122 | ₩122,711 | ₩119,220 | ₩120,584 | -1.26% | 123.5만 |
|---|
| 2026.09.23 | ₩121,895 | ₩123,406 | ₩121,306 | ₩122,711 | +0.67% | 142.6만 |
|---|
| 2026.09.22 | ₩120,852 | ₩123,366 | ₩120,531 | ₩123,205 | +1.95% | 148.6만 |
|---|
| 2026.09.21 | ₩120,665 | ₩120,865 | ₩118,084 | ₩118,592 | -1.72% | 149만 |
|---|
| 2026.09.18 | ₩119,234 | ₩119,835 | ₩118,097 | ₩119,795 | +0.47% | 369.9만 |
|---|
| 2026.09.17 | ₩121,908 | ₩122,778 | ₩118,191 | ₩119,180 | -2.24% | 159.1만 |
|---|
| 2026.09.16 | ₩119,220 | ₩120,745 | ₩117,736 | ₩119,087 | -0.11% | 173.9만 |
|---|
| 2026.09.15 | ₩119,234 | ₩119,581 | ₩116,679 | ₩118,458 | -0.65% | 167.8만 |
|---|
| 2026.09.14 | ₩117,616 | ₩119,621 | ₩116,974 | ₩118,873 | +1.07% | 148.8만 |
|---|
| 2026.09.11 | ₩121,266 | ₩121,761 | ₩118,913 | ₩119,341 | -1.59% | 185.5만 |
|---|
| 2026.09.10 | ₩120,785 | ₩121,587 | ₩117,616 | ₩119,327 | -1.21% | 239.8만 |
|---|
| 2026.09.09 | ₩124,890 | ₩125,492 | ₩122,510 | ₩122,604 | -1.83% | 155.2만 |
|---|
| 2026.09.08 | ₩128,809 | ₩128,822 | ₩125,171 | ₩125,452 | -2.61% | 199.4만 |
|---|
| 2026.09.04 | ₩129,170 | ₩131,162 | ₩128,515 | ₩130,200 | +0.80% | 134.1만 |
|---|
| 2026.09.03 | ₩130,908 | ₩131,925 | ₩128,033 | ₩129,049 | -1.42% | 148.2만 |
|---|
| 2026.09.02 | ₩127,057 | ₩131,069 | ₩126,134 | ₩129,571 | +1.98% | 145.7만 |
|---|
| 2026.09.01 | ₩128,381 | ₩130,641 | ₩125,746 | ₩126,388 | -1.55% | 189.4만 |
|---|
| 2026.08.31 | ₩129,986 | ₩130,454 | ₩127,939 | ₩128,876 | -0.85% | 163만 |
|---|
| 2026.08.28 | ₩133,208 | ₩134,867 | ₩128,782 | ₩130,788 | -1.82% | 123.1만 |
|---|
| 2026.08.27 | ₩132,419 | ₩133,837 | ₩131,925 | ₩132,714 | +0.22% | 128만 |
|---|
| 2026.08.26 | ₩132,219 | ₩133,690 | ₩130,922 | ₩133,409 | +0.90% | 139.4만 |
|---|
| 2026.08.25 | ₩133,275 | ₩133,677 | ₩130,320 | ₩131,671 | -1.20% | 121.3만 |
|---|
| 2026.08.24 | ₩134,305 | ₩135,428 | ₩130,507 | ₩131,737 | -1.91% | 131.4만 |
|---|
| 2026.08.21 | ₩133,155 | ₩133,783 | ₩131,604 | ₩133,757 | +0.45% | 151.4만 |
|---|
| 2026.08.20 | ₩131,069 | ₩132,954 | ₩129,785 | ₩132,192 | +0.86% | 147만 |
|---|
| 2026.08.19 | ₩132,540 | ₩134,693 | ₩132,540 | ₩133,463 | +0.70% | 185.9만 |
|---|
| 2026.08.18 | ₩132,674 | ₩133,730 | ₩131,269 | ₩131,590 | -0.82% | 174만 |
|---|
| 2026.08.17 | ₩135,214 | ₩135,214 | ₩132,821 | ₩133,182 | -1.50% | 124.9만 |
|---|
| 2026.08.14 | ₩136,565 | ₩137,247 | ₩135,174 | ₩136,498 | -0.05% | 110.5만 |
|---|
| 2026.08.13 | ₩139,039 | ₩139,868 | ₩136,244 | ₩136,685 | -1.69% | 102.8만 |
|---|
| 2026.08.12 | ₩139,895 | ₩139,895 | ₩135,134 | ₩137,608 | -1.63% | 182만 |
|---|
| 2026.08.11 | ₩137,515 | ₩139,989 | ₩137,073 | ₩139,079 | +1.14% | 158.8만 |
|---|
| 2026.08.10 | ₩137,047 | ₩137,474 | ₩135,375 | ₩137,260 | +0.16% | 161.2만 |
|---|
| 2026.08.07 | ₩135,468 | ₩139,614 | ₩134,278 | ₩138,932 | +2.56% | 295.8만 |
|---|
| 2026.08.06 | ₩137,742 | ₩139,467 | ₩134,572 | ₩135,121 | -1.90% | 239.8만 |
|---|
| 2026.08.05 | ₩136,191 | ₩138,611 | ₩135,014 | ₩138,103 | +1.40% | 250.1만 |
|---|
| 2026.08.04 | ₩132,393 | ₩137,113 | ₩132,045 | ₩136,940 | +3.43% | 302.9만 |
|---|
| 2026.08.03 | ₩128,207 | ₩131,229 | ₩127,485 | ₩131,203 | +2.34% | 207.1만 |
|---|
| 2026.07.31 | ₩127,806 | ₩128,367 | ₩125,559 | ₩126,482 | -1.04% | 279.6만 |
|---|
| 2026.07.30 | ₩124,369 | ₩128,167 | ₩122,457 | ₩127,779 | +2.74% | 350.5만 |
|---|
| 2026.07.29 | ₩123,620 | ₩127,685 | ₩119,809 | ₩124,436 | +0.66% | 431만 |
|---|
| 2026.07.28 | ₩126,375 | ₩128,434 | ₩125,011 | ₩125,960 | -0.33% | 351.7만 |
|---|
| 2026.07.27 | ₩123,874 | ₩126,014 | ₩123,366 | ₩125,934 | +1.66% | 218만 |
|---|
| 2026.07.24 | ₩118,725 | ₩122,898 | ₩118,685 | ₩122,042 | +2.79% | 177.8만 |
|---|
| 2026.07.23 | ₩117,870 | ₩119,956 | ₩115,516 | ₩116,893 | -0.83% | 146.4만 |
|---|
| 2026.07.22 | ₩117,616 | ₩120,999 | ₩115,690 | ₩119,354 | +1.48% | 93.3만 |
|---|
| 2026.07.21 | ₩118,766 | ₩119,020 | ₩115,663 | ₩117,936 | -0.70% | 117.5만 |
|---|
| 2026.07.20 | ₩121,012 | ₩121,012 | ₩116,800 | ₩117,014 | -3.30% | 196.9만 |
|---|
| 2026.07.17 | ₩120,183 | ₩123,700 | ₩119,408 | ₩120,584 | +0.33% | 131.3만 |
|---|
| 2026.07.16 | ₩117,040 | ₩122,243 | ₩116,987 | ₩122,109 | +4.33% | 128.5만 |
|---|
| 2026.07.15 | ₩116,947 | ₩118,685 | ₩116,038 | ₩117,629 | +0.58% | 93.5만 |
|---|
| 2026.07.14 | ₩118,110 | ₩119,006 | ₩116,158 | ₩116,840 | -1.08% | 126.3만 |
|---|
| 2026.07.13 | ₩117,281 | ₩118,886 | ₩114,379 | ₩115,717 | -1.33% | 126.9만 |
|---|
| 2026.07.10 | ₩115,783 | ₩119,194 | ₩115,730 | ₩117,977 | +1.89% | 107.1만 |
|---|
| 2026.07.09 | ₩116,465 | ₩118,070 | ₩115,636 | ₩116,104 | -0.31% | 98.1만 |
|---|
| 2026.07.08 | ₩117,963 | ₩118,191 | ₩113,483 | ₩115,208 | -2.34% | 161.9만 |
|---|
| 2026.07.07 | ₩122,764 | ₩123,192 | ₩119,367 | ₩119,515 | -2.65% | 124.3만 |
|---|
| 2026.07.06 | ₩123,473 | ₩124,757 | ₩121,159 | ₩123,780 | +0.25% | 101.6만 |
|---|
| 2026.07.02 | ₩123,152 | ₩124,396 | ₩120,464 | ₩122,898 | -0.21% | 131.9만 |
|---|
| 2026.07.01 | ₩125,038 | ₩127,257 | ₩122,069 | ₩122,149 | -2.31% | 178만 |
|---|
| 2026.06.30 | ₩125,960 | ₩127,057 | ₩124,329 | ₩125,867 | -0.07% | 226.9만 |
|---|
| 2026.06.29 | ₩121,989 | ₩125,372 | ₩119,822 | ₩125,238 | +2.66% | 205.5만 |
|---|
| 2026.06.26 | ₩121,908 | ₩124,596 | ₩121,721 | ₩123,005 | +0.90% | 202.9만 |
|---|
| 2026.06.25 | ₩120,277 | ₩125,038 | ₩120,063 | ₩123,446 | +2.64% | 248.4만 |
|---|
| 2026.06.24 | ₩113,831 | ₩119,929 | ₩113,831 | ₩119,902 | +5.33% | 238.4만 |
|---|
| 2026.06.23 | ₩113,363 | ₩114,928 | ₩111,263 | ₩112,079 | -1.13% | 168.8만 |
|---|
| 2026.06.22 | ₩116,399 | ₩118,017 | ₩115,302 | ₩115,422 | -0.84% | 206만 |
|---|
| 2026.06.18 | ₩112,520 | ₩116,867 | ₩112,520 | ₩116,011 | +3.10% | 225만 |
|---|
| 2026.06.17 | ₩113,336 | ₩116,893 | ₩109,926 | ₩110,287 | -2.69% | 260.3만 |
|---|
| 2026.06.16 | ₩114,393 | ₩115,864 | ₩113,015 | ₩113,162 | -1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩114,794 | ₩116,733 | ₩113,216 | ₩113,403 | -1.21% | 142.9만 |
|---|
| 2026.06.12 | ₩111,665 | ₩112,935 | ₩110,314 | ₩111,825 | +0.14% | 152.3만 |
|---|
| 2026.06.11 | ₩105,098 | ₩111,357 | ₩104,390 | ₩111,170 | +5.78% | 180.8만 |
|---|
| 2026.06.10 | ₩106,436 | ₩108,522 | ₩103,587 | ₩103,601 | -2.66% | 209.5만 |
|---|
| 2026.06.09 | ₩106,355 | ₩108,549 | ₩104,069 | ₩107,144 | +0.74% | 159.2만 |
|---|
| 2026.06.08 | ₩103,667 | ₩105,941 | ₩102,878 | ₩105,018 | +1.30% | 128.3만 |
|---|
| 2026.06.05 | ₩105,326 | ₩105,954 | ₩104,216 | ₩104,951 | -0.36% | 129.9만 |
|---|
| 2026.06.04 | ₩106,235 | ₩106,717 | ₩105,513 | ₩106,061 | -0.16% | 101.7만 |
|---|
| 2026.06.03 | ₩104,804 | ₩106,289 | ₩104,229 | ₩105,098 | +0.28% | 103.4만 |
|---|
| 2026.06.02 | ₩105,272 | ₩107,131 | ₩103,480 | ₩105,834 | +0.53% | 120.8만 |
|---|
| 2026.06.01 | ₩104,470 | ₩104,684 | ₩101,046 | ₩104,537 | +0.06% | 116.9만 |
|---|
| 2026.05.29 | ₩105,513 | ₩107,225 | ₩104,162 | ₩106,208 | +0.66% | 136.8만 |
|---|
| 2026.05.28 | ₩105,018 | ₩106,984 | ₩103,881 | ₩106,008 | +0.94% | 112.7만 |
|---|
| 2026.05.27 | ₩106,583 | ₩108,522 | ₩105,740 | ₩106,262 | -0.30% | 112만 |
|---|
| 2026.05.26 | ₩103,681 | ₩105,914 | ₩103,561 | ₩105,553 | +1.81% | 140.2만 |
|---|
| 2026.05.22 | ₩101,541 | ₩102,878 | ₩100,806 | ₩102,250 | +0.70% | 98.3만 |
|---|
| 2026.05.21 | ₩98,987 | ₩101,969 | ₩97,730 | ₩101,020 | +2.05% | 129.5만 |
|---|
| 2026.05.20 | ₩99,361 | ₩101,448 | ₩96,473 | ₩100,271 | +0.92% | 175.3만 |
|---|
| 2026.05.19 | ₩99,402 | ₩99,936 | ₩97,476 | ₩98,800 | -0.61% | 164.1만 |
|---|
| 2026.05.18 | ₩100,766 | ₩101,581 | ₩99,722 | ₩100,899 | +0.13% | 144.4만 |
|---|
| 2026.05.15 | ₩101,862 | ₩103,133 | ₩99,254 | ₩100,485 | -1.35% | 233.8만 |
|---|
| 2026.05.14 | ₩105,406 | ₩105,861 | ₩103,467 | ₩103,480 | -1.83% | 184.3만 |
|---|
| 2026.05.13 | ₩105,459 | ₩105,459 | ₩102,638 | ₩103,855 | -1.52% | 164.2만 |
|---|
| 2026.05.12 | ₩105,647 | ₩106,783 | ₩102,397 | ₩105,486 | -0.15% | 200.2만 |
|---|
| 2026.05.11 | ₩108,562 | ₩108,936 | ₩104,483 | ₩105,740 | -2.60% | 211.5만 |
|---|
| 2026.05.08 | ₩108,040 | ₩109,405 | ₩106,984 | ₩108,415 | +0.35% | 146.5만 |
|---|
| 2026.05.07 | ₩109,057 | ₩110,140 | ₩106,596 | ₩107,251 | -1.66% | 147.4만 |
|---|
| 2026.05.06 | ₩106,315 | ₩109,725 | ₩105,914 | ₩108,361 | +1.92% | 240만 |
|---|
| 2026.05.05 | ₩101,274 | ₩103,667 | ₩100,779 | ₩103,587 | +2.28% | 147.3만 |
|---|
| 2026.05.04 | ₩104,042 | ₩105,393 | ₩100,110 | ₩100,124 | -3.77% | 239.1만 |
|---|
| 2026.05.01 | ₩105,125 | ₩106,583 | ₩104,176 | ₩105,018 | -0.10% | 218.2만 |
|---|
| 2026.04.30 | ₩102,076 | ₩105,379 | ₩102,076 | ₩104,523 | +2.40% | 283.8만 |
|---|
| 2026.04.29 | ₩103,654 | ₩106,556 | ₩99,669 | ₩101,488 | -2.09% | 314.3만 |
|---|
| 2026.04.28 | ₩106,396 | ₩107,733 | ₩103,788 | ₩104,751 | -1.55% | 272.3만 |
|---|
| 2026.04.27 | ₩104,029 | ₩108,696 | ₩103,734 | ₩106,797 | +2.66% | 260.4만 |
|---|
| 2026.04.24 | ₩101,862 | ₩102,959 | ₩100,699 | ₩102,491 | +0.62% | 177만 |
|---|
| 2026.04.23 | ₩102,210 | ₩103,106 | ₩100,084 | ₩101,648 | -0.55% | 222.4만 |
|---|
| 2026.04.22 | ₩103,333 | ₩103,333 | ₩100,204 | ₩101,234 | -2.03% | 276.2만 |
|---|
| 2026.04.21 | ₩101,020 | ₩103,454 | ₩100,899 | ₩101,969 | +0.94% | 353.5만 |
|---|
| 2026.04.20 | ₩95,563 | ₩100,939 | ₩95,162 | ₩100,458 | +5.12% | 352.5만 |
|---|
| 2026.04.17 | ₩93,624 | ₩96,647 | ₩93,477 | ₩95,403 | +1.90% | 340.2만 |
|---|
| 2026.04.16 | ₩90,335 | ₩91,699 | ₩87,941 | ₩91,565 | +1.36% | 294.5만 |
|---|
| 2026.04.15 | ₩95,978 | ₩95,978 | ₩89,372 | ₩89,840 | -6.40% | 388.4만 |
|---|
| 2026.04.14 | ₩97,048 | ₩97,556 | ₩96,072 | ₩96,540 | -0.52% | 167만 |
|---|
| 2026.04.13 | ₩95,898 | ₩96,834 | ₩94,560 | ₩96,754 | +0.89% | 172.2만 |
|---|
| 2026.04.10 | ₩98,826 | ₩99,335 | ₩96,459 | ₩96,540 | -2.31% | 159.5만 |
|---|
| 2026.04.09 | ₩94,855 | ₩98,826 | ₩94,694 | ₩98,198 | +3.52% | 216만 |
|---|
| 2026.04.08 | ₩94,868 | ₩97,623 | ₩94,868 | ₩95,604 | +0.78% | 199만 |
|---|
| 2026.04.07 | ₩90,375 | ₩90,950 | ₩88,610 | ₩90,442 | +0.07% | 202.4만 |
|---|
| 2026.04.06 | ₩90,936 | ₩91,926 | ₩89,505 | ₩90,910 | -0.03% | 209.6만 |
|---|
| 2026.04.02 | ₩92,180 | ₩95,751 | ₩90,268 | ₩91,792 | -0.42% | 214.5만 |
|---|
| 2026.04.01 | ₩95,630 | ₩96,647 | ₩94,654 | ₩95,176 | -0.48% | 150.7만 |
|---|
| 2026.03.31 | ₩91,779 | ₩95,858 | ₩91,685 | ₩95,029 | +3.54% | 161.6만 |
|---|
| 2026.03.30 | ₩92,327 | ₩92,969 | ₩89,880 | ₩90,161 | -2.35% | 151.3만 |
|---|
| 2026.03.27 | ₩93,972 | ₩94,667 | ₩91,645 | ₩92,033 | -2.06% | 124.6만 |
|---|
| 2026.03.26 | ₩94,641 | ₩96,767 | ₩93,758 | ₩94,694 | +0.06% | 109만 |
|---|
| 2026.03.25 | ₩97,382 | ₩98,425 | ₩94,400 | ₩96,085 | -1.33% | 95.5만 |
|---|
| 2026.03.24 | ₩92,060 | ₩97,208 | ₩92,060 | ₩95,724 | +3.98% | 185.6만 |
|---|
| 2026.03.23 | ₩93,410 | ₩95,697 | ₩92,354 | ₩93,491 | +0.09% | 238.9만 |
|---|
| 2026.03.20 | ₩92,127 | ₩92,982 | ₩88,984 | ₩89,974 | -2.34% | 225.7만 |
|---|
| 2026.03.19 | ₩91,846 | ₩93,544 | ₩90,495 | ₩92,341 | +0.54% | 184.3만 |
|---|
| 2026.03.18 | ₩94,253 | ₩96,072 | ₩93,063 | ₩93,103 | -1.22% | 127.4만 |
|---|
| 2026.03.17 | ₩96,393 | ₩97,703 | ₩94,654 | ₩94,988 | -1.46% | 146.7만 |
|---|
| 2026.03.16 | ₩95,216 | ₩96,179 | ₩94,734 | ₩95,055 | -0.17% | 120.9만 |
|---|
| 2026.03.13 | ₩95,978 | ₩96,714 | ₩93,196 | ₩93,812 | -2.26% | 219만 |
|---|
| 2026.03.12 | ₩96,968 | ₩97,329 | ₩94,373 | ₩95,069 | -1.96% | 170.4만 |
|---|
| 2026.03.11 | ₩99,067 | ₩99,174 | ₩96,780 | ₩98,612 | -0.46% | 136.2만 |
|---|
| 2026.03.10 | ₩99,562 | ₩101,474 | ₩97,864 | ₩99,134 | -0.43% | 132.5만 |
|---|
| 2026.03.09 | ₩98,760 | ₩101,688 | ₩95,644 | ₩101,127 | +2.40% | 278.2만 |
|---|
| 2026.03.06 | ₩101,180 | ₩101,835 | ₩98,746 | ₩101,742 | +0.56% | 209.6만 |
|---|
| 2026.03.05 | ₩105,633 | ₩107,639 | ₩102,210 | ₩104,216 | -1.34% | 243만 |
|---|
| 2026.03.04 | ₩109,926 | ₩110,608 | ₩106,529 | ₩106,690 | -2.94% | 242.8만 |
|---|
| 2026.03.03 | ₩108,054 | ₩111,076 | ₩106,489 | ₩109,164 | +1.03% | 174만 |
|---|
| 2026.03.02 | ₩112,681 | ₩114,780 | ₩110,407 | ₩112,387 | -0.26% | 174.3만 |
|---|
| 2026.02.27 | ₩115,088 | ₩115,984 | ₩113,764 | ₩115,663 | +0.50% | 202.5만 |
|---|
| 2026.02.26 | ₩116,011 | ₩117,803 | ₩115,061 | ₩117,214 | +1.04% | 138.3만 |
|---|
| 2026.02.25 | ₩119,581 | ₩119,902 | ₩113,443 | ₩114,018 | -4.65% | 182.8만 |
|---|
| 2026.02.24 | ₩116,867 | ₩121,026 | ₩116,867 | ₩119,354 | +2.13% | 110.8만 |
|---|
| 2026.02.23 | ₩122,751 | ₩123,674 | ₩116,653 | ₩116,733 | -4.90% | 148.9만 |
|---|
| 2026.02.20 | ₩119,702 | ₩124,342 | ₩117,830 | ₩122,978 | +2.74% | 322.2만 |
|---|
| 2026.02.19 | ₩119,501 | ₩120,705 | ₩118,832 | ₩119,835 | +0.28% | 200.4만 |
|---|
| 2026.02.18 | ₩121,534 | ₩123,633 | ₩119,060 | ₩120,130 | -1.16% | 172.8만 |
|---|
| 2026.02.17 | ₩121,347 | ₩122,136 | ₩119,916 | ₩121,561 | +0.18% | 131.9만 |
|---|
| 2026.02.13 | ₩119,073 | ₩122,537 | ₩119,073 | ₩121,775 | +2.27% | 188.8만 |
|---|
| 2026.02.12 | ₩122,216 | ₩123,807 | ₩118,913 | ₩119,916 | -1.88% | 196.8만 |
|---|
| 2026.02.11 | ₩122,844 | ₩124,864 | ₩120,330 | ₩121,066 | -1.45% | 174.2만 |
|---|
| 2026.02.10 | ₩121,146 | ₩124,489 | ₩121,146 | ₩122,711 | +1.29% | 175.5만 |
|---|
| 2026.02.09 | ₩118,752 | ₩121,026 | ₩118,217 | ₩120,156 | +1.18% | 166.4만 |
|---|
| 2026.02.06 | ₩116,345 | ₩121,454 | ₩116,345 | ₩119,541 | +2.75% | 270.8만 |
|---|
| 2026.02.05 | ₩110,675 | ₩115,650 | ₩109,913 | ₩114,433 | +3.40% | 393.5만 |
|---|
| 2026.02.04 | ₩107,907 | ₩113,804 | ₩105,861 | ₩113,176 | +4.88% | 460.9만 |
|---|
| 2026.02.03 | ₩107,131 | ₩110,889 | ₩106,168 | ₩108,268 | +1.06% | 299만 |
|---|
| 2026.02.02 | ₩105,272 | ₩106,676 | ₩103,841 | ₩105,847 | +0.55% | 262.1만 |
|---|
| 2026.01.30 | ₩104,884 | ₩105,620 | ₩103,240 | ₩105,192 | +0.29% | 278.7만 |
|---|
| 2026.01.29 | ₩106,717 | ₩106,984 | ₩104,029 | ₩105,780 | -0.88% | 200.4만 |
|---|
| 2026.01.28 | ₩108,495 | ₩108,495 | ₩105,473 | ₩106,075 | -2.23% | 152.7만 |
|---|
| 2026.01.27 | ₩109,324 | ₩109,418 | ₩108,268 | ₩108,402 | -0.84% | 110.8만 |
|---|
| 2026.01.26 | ₩110,033 | ₩110,541 | ₩108,616 | ₩109,391 | -0.58% | 165.2만 |
|---|
| 2026.01.23 | ₩111,477 | ₩111,718 | ₩109,405 | ₩110,301 | -1.06% | 110.2만 |
|---|
| 2026.01.22 | ₩112,240 | ₩113,376 | ₩110,916 | ₩111,972 | -0.24% | 114.9만 |
|---|
| 2026.01.21 | ₩109,191 | ₩113,055 | ₩109,137 | ₩111,718 | +2.31% | 139.3만 |
|---|
| 2026.01.20 | ₩110,020 | ₩111,237 | ₩107,907 | ₩107,974 | -1.86% | 173.7만 |
|---|
| 2026.01.16 | ₩112,908 | ₩113,884 | ₩111,999 | ₩113,149 | +0.21% | 161.9만 |
|---|
| 2026.01.15 | ₩113,042 | ₩113,523 | ₩111,397 | ₩112,868 | -0.15% | 128.8만 |
|---|
| 2026.01.14 | ₩110,782 | ₩113,537 | ₩109,405 | ₩112,052 | +1.15% | 168.1만 |
|---|
| 2026.01.13 | ₩110,635 | ₩112,066 | ₩109,712 | ₩110,862 | +0.21% | 117.6만 |
|---|
| 2026.01.12 | ₩109,445 | ₩110,728 | ₩108,722 | ₩110,207 | +0.70% | 132.4만 |
|---|
| 2026.01.09 | ₩110,006 | ₩111,170 | ₩105,459 | ₩110,127 | +0.11% | 184.6만 |
|---|
| 2026.01.08 | ₩104,015 | ₩110,474 | ₩104,015 | ₩108,977 | +4.77% | 271.3만 |
|---|
| 2026.01.07 | ₩107,987 | ₩108,977 | ₩104,430 | ₩105,232 | -2.55% | 217.2만 |
|---|
| 2026.01.06 | ₩101,274 | ₩108,081 | ₩99,174 | ₩108,000 | +6.64% | 291.2만 |
|---|
| 2026.01.05 | ₩101,300 | ₩104,082 | ₩100,725 | ₩103,253 | +1.93% | 141.6만 |
|---|
| 2026.01.02 | ₩100,043 | ₩102,798 | ₩98,987 | ₩102,263 | +2.22% | 119.9만 |
|---|
| 2025.12.31 | ₩100,351 | ₩100,779 | ₩99,281 | ₩99,335 | -1.01% | 96.1만 |
|---|
| 2025.12.30 | ₩100,150 | ₩100,859 | ₩99,789 | ₩100,552 | +0.40% | 85.4만 |
|---|
| 2025.12.29 | ₩100,578 | ₩101,220 | ₩99,589 | ₩100,485 | -0.09% | 94.8만 |
|---|
| 2025.12.26 | ₩100,164 | ₩100,859 | ₩99,803 | ₩100,806 | +0.64% | 71.4만 |
|---|
| 2025.12.24 | ₩99,763 | ₩100,338 | ₩99,134 | ₩100,124 | +0.36% | 48.9만 |
|---|
| 2025.12.23 | ₩99,950 | ₩100,418 | ₩98,546 | ₩99,829 | -0.12% | 130.2만 |
|---|
| 2025.12.22 | ₩102,023 | ₩103,895 | ₩99,495 | ₩100,618 | -1.38% | 224.6만 |
|---|
| 2025.12.19 | ₩97,369 | ₩97,957 | ₩96,580 | ₩97,289 | -0.08% | 335.5만 |
|---|
| 2025.12.18 | ₩97,462 | ₩99,107 | ₩96,861 | ₩97,543 | +0.08% | 156.8만 |
|---|
| 2025.12.17 | ₩95,951 | ₩98,813 | ₩95,162 | ₩96,179 | +0.24% | 203.2만 |
|---|
| 2025.12.16 | ₩99,615 | ₩99,923 | ₩96,379 | ₩97,355 | -2.27% | 168.9만 |
|---|
| 2025.12.15 | ₩101,541 | ₩101,769 | ₩99,107 | ₩99,161 | -2.34% | 177.1만 |
|---|
| 2025.12.12 | ₩102,798 | ₩102,972 | ₩100,458 | ₩101,207 | -1.55% | 148.5만 |
|---|
| 2025.12.11 | ₩101,635 | ₩102,972 | ₩100,993 | ₩102,357 | +0.71% | 155.3만 |
|---|
| 2025.12.10 | ₩96,580 | ₩102,143 | ₩95,604 | ₩101,448 | +5.04% | 203.6만 |
|---|
| 2025.12.09 | ₩95,764 | ₩97,476 | ₩95,604 | ₩96,125 | +0.38% | 131.4만 |
|---|
| 2025.12.08 | ₩97,088 | ₩97,583 | ₩96,232 | ₩96,767 | -0.33% | 136.5만 |
|---|
| 2025.12.05 | ₩96,446 | ₩98,091 | ₩96,138 | ₩96,914 | +0.49% | 162.1만 |
|---|
| 2025.12.04 | ₩97,355 | ₩97,636 | ₩95,082 | ₩96,566 | -0.81% | 222.6만 |
|---|
| 2025.12.03 | ₩95,510 | ₩97,369 | ₩95,029 | ₩96,994 | +1.55% | 176.9만 |
|---|
| 2025.12.02 | ₩94,962 | ₩95,818 | ₩93,344 | ₩95,269 | +0.32% | 127.4만 |
|---|
| 2025.12.01 | ₩93,263 | ₩96,553 | ₩92,635 | ₩94,360 | +1.18% | 136.3만 |
|---|
| 2025.11.28 | ₩96,058 | ₩96,179 | ₩95,229 | ₩95,644 | -0.43% | 77.1만 |
|---|
| 2025.11.26 | ₩93,517 | ₩96,553 | ₩93,049 | ₩96,058 | +2.72% | 170.7만 |
|---|
| 2025.11.25 | ₩91,244 | ₩95,082 | ₩91,231 | ₩94,587 | +3.66% | 202.2만 |
|---|
| 2025.11.24 | ₩88,462 | ₩90,736 | ₩87,593 | ₩89,853 | +1.57% | 184.2만 |
|---|
| 2025.11.21 | ₩84,237 | ₩89,492 | ₩83,849 | ₩88,462 | +5.02% | 237.5만 |
|---|
| 2025.11.20 | ₩84,517 | ₩86,135 | ₩83,287 | ₩83,501 | -1.20% | 168.4만 |
|---|
| 2025.11.19 | ₩84,210 | ₩84,838 | ₩82,779 | ₩83,073 | -1.35% | 167.3만 |
|---|
| 2025.11.18 | ₩84,076 | ₩84,865 | ₩83,086 | ₩84,023 | -0.06% | 140.5만 |
|---|
| 2025.11.17 | ₩87,540 | ₩88,155 | ₩85,052 | ₩85,146 | -2.73% | 123.6만 |
|---|
| 2025.11.14 | ₩89,131 | ₩89,893 | ₩87,714 | ₩87,794 | -1.50% | 143.1만 |
|---|
| 2025.11.13 | ₩90,602 | ₩92,555 | ₩89,679 | ₩90,134 | -0.52% | 100.6만 |
|---|
| 2025.11.12 | ₩90,870 | ₩92,020 | ₩90,642 | ₩91,257 | +0.43% | 105.9만 |
|---|
| 2025.11.11 | ₩91,471 | ₩91,685 | ₩90,188 | ₩90,428 | -1.14% | 93.9만 |
|---|
| 2025.11.10 | ₩91,752 | ₩92,247 | ₩89,733 | ₩90,856 | -0.98% | 143만 |
|---|
| 2025.11.07 | ₩89,265 | ₩91,806 | ₩88,930 | ₩91,297 | +2.28% | 130.8만 |
|---|
| 2025.11.06 | ₩93,584 | ₩94,587 | ₩90,040 | ₩90,228 | -3.59% | 175만 |
|---|
| 2025.11.05 | ₩87,874 | ₩96,018 | ₩87,820 | ₩93,103 | +5.95% | 379.6만 |
|---|
| 2025.11.04 | ₩87,954 | ₩91,993 | ₩87,245 | ₩89,104 | +1.31% | 379만 |
|---|
| 2025.11.03 | ₩89,064 | ₩89,693 | ₩87,687 | ₩88,743 | -0.36% | 343.5만 |
|---|
| 2025.10.31 | ₩91,351 | ₩91,993 | ₩89,452 | ₩90,562 | -0.86% | 340.1만 |
|---|
| 2025.10.30 | ₩91,993 | ₩94,240 | ₩91,391 | ₩91,712 | -0.31% | 198.8만 |
|---|
| 2025.10.29 | ₩95,296 | ₩96,821 | ₩92,862 | ₩93,558 | -1.82% | 186.1만 |
|---|
| 2025.10.28 | ₩96,152 | ₩98,198 | ₩95,002 | ₩96,125 | -0.03% | 199.3만 |
|---|
| 2025.10.27 | ₩95,122 | ₩97,396 | ₩95,029 | ₩96,393 | +1.34% | 200만 |
|---|
| 2025.10.24 | ₩95,630 | ₩95,697 | ₩93,771 | ₩93,892 | -1.82% | 121.9만 |
|---|
| 2025.10.23 | ₩92,581 | ₩94,614 | ₩92,514 | ₩94,146 | +1.69% | 123.4만 |
|---|
| 2025.10.22 | ₩94,266 | ₩95,015 | ₩92,234 | ₩92,581 | -1.79% | 137.9만 |
|---|
| 2025.10.21 | ₩91,913 | ₩95,925 | ₩91,632 | ₩94,761 | +3.10% | 174.7만 |
|---|
| 2025.10.20 | ₩91,271 | ₩93,103 | ₩90,508 | ₩92,394 | +1.23% | 127.8만 |
|---|
| 2025.10.17 | ₩90,281 | ₩91,364 | ₩89,653 | ₩90,736 | +0.50% | 124.8만 |
|---|
| 2025.10.16 | ₩91,257 | ₩91,605 | ₩89,612 | ₩90,816 | -0.48% | 154.5만 |
|---|
| 2025.10.15 | ₩91,605 | ₩92,006 | ₩89,867 | ₩90,562 | -1.14% | 179.7만 |
|---|
| 2025.10.14 | ₩84,571 | ₩90,107 | ₩84,517 | ₩89,626 | +5.98% | 262.1만 |
|---|
| 2025.10.13 | ₩87,633 | ₩88,730 | ₩86,176 | ₩86,242 | -1.59% | 226.1만 |
|---|
| 2025.10.10 | ₩94,039 | ₩94,066 | ₩85,922 | ₩86,162 | -8.38% | 477.8만 |
|---|