시장 데이터를 불러오는 중
전체 종목
앨버말 과거 주가
Albemarle Corporation Common Stock · ALB · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Albemarle Corporation Common Stock · ALB · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,113 | ₩138,582 | ₩135,002 | ₩135,793 | -1.68% | 251만 |
| 2026.10.08 | ₩137,322 | ₩137,697 | ₩134,774 | ₩136,906 | -0.30% | 390.4만 |
| 2026.10.07 | ₩141,089 | ₩141,572 | ₩137,684 | ₩137,777 | -2.35% | 193.1만 |
| 2026.10.06 | ₩141,344 | ₩144,267 | ₩140,768 | ₩142,605 | +0.89% | 149.7만 |
| 2026.10.05 | ₩141,049 | ₩141,693 | ₩138,904 | ₩139,950 | -0.78% | 202.9만 |
| 2026.10.02 | ₩141,264 | ₩142,524 | ₩138,367 | ₩140,245 | -0.72% | 200.5만 |
| 2026.10.01 | ₩139,588 | ₩142,109 | ₩137,268 | ₩140,835 | +0.89% | 194.8만 |
| 2026.09.30 | ₩144,281 | ₩144,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,840 |
| -1.69% |
| 169.8만 |
| 2026.09.29 | ₩144,723 | ₩144,817 | ₩142,202 | ₩144,308 | -0.29% | 178.2만 |
|---|
| 2026.09.28 | ₩144,147 | ₩145,756 | ₩140,339 | ₩143,999 | -0.10% | 266.2만 |
|---|
| 2026.09.25 | ₩145,877 | ₩150,275 | ₩145,219 | ₩147,137 | +0.86% | 199만 |
|---|
| 2026.09.24 | ₩147,499 | ₩148,169 | ₩145,099 | ₩145,152 | -1.59% | 250.2만 |
|---|
| 2026.09.23 | ₩153,091 | ₩154,311 | ₩150,596 | ₩152,152 | -0.61% | 220.2만 |
|---|
| 2026.09.22 | ₩152,353 | ₩157,676 | ₩151,254 | ₩156,617 | +2.80% | 409.9만 |
|---|
| 2026.09.21 | ₩152,192 | ₩153,520 | ₩149,604 | ₩151,414 | -0.51% | 190.8만 |
|---|
| 2026.09.18 | ₩154,338 | ₩154,378 | ₩148,062 | ₩148,719 | -3.64% | 496.8만 |
|---|
| 2026.09.17 | ₩150,851 | ₩155,947 | ₩150,851 | ₩154,271 | +2.27% | 216.1만 |
|---|
| 2026.09.16 | ₩152,863 | ₩153,707 | ₩144,683 | ₩146,788 | -3.97% | 274.8만 |
|---|
| 2026.09.15 | ₩154,579 | ₩155,209 | ₩150,851 | ₩152,125 | -1.59% | 233.6만 |
|---|
| 2026.09.14 | ₩155,625 | ₩156,885 | ₩153,225 | ₩154,244 | -0.89% | 210만 |
|---|
| 2026.09.11 | ₩162,249 | ₩163,000 | ₩157,207 | ₩157,583 | -2.88% | 239.2만 |
|---|
| 2026.09.10 | ₩165,655 | ₩168,377 | ₩163,590 | ₩163,737 | -1.16% | 201.4만 |
|---|
| 2026.09.09 | ₩174,961 | ₩176,060 | ₩166,191 | ₩168,833 | -3.50% | 258.9만 |
|---|
| 2026.09.08 | ₩169,034 | ₩176,074 | ₩168,189 | ₩173,740 | +2.78% | 496.1만 |
|---|
| 2026.09.04 | ₩170,160 | ₩173,311 | ₩164,193 | ₩169,329 | -0.49% | 323.9만 |
|---|
| 2026.09.03 | ₩182,349 | ₩185,111 | ₩176,905 | ₩177,213 | -2.82% | 286.3만 |
|---|
| 2026.09.02 | ₩179,600 | ₩185,111 | ₩178,246 | ₩184,709 | +2.84% | 239.5만 |
|---|
| 2026.09.01 | ₩176,999 | ₩185,151 | ₩176,208 | ₩181,746 | +2.68% | 155.3만 |
|---|
| 2026.08.31 | ₩184,481 | ₩185,071 | ₩179,064 | ₩180,981 | -1.90% | 198.3만 |
|---|
| 2026.08.28 | ₩186,050 | ₩189,362 | ₩182,000 | ₩184,186 | -1.00% | 144.6만 |
|---|
| 2026.08.27 | ₩180,901 | ₩183,556 | ₩177,589 | ₩182,054 | +0.64% | 110.9만 |
|---|
| 2026.08.26 | ₩177,763 | ₩181,679 | ₩175,658 | ₩180,364 | +1.46% | 153.9만 |
|---|
| 2026.08.25 | ₩182,765 | ₩183,971 | ₩177,173 | ₩178,581 | -2.29% | 227.1만 |
|---|
| 2026.08.24 | ₩192,084 | ₩193,170 | ₩187,726 | ₩189,751 | -1.21% | 217.5만 |
|---|
| 2026.08.21 | ₩187,525 | ₩193,009 | ₩186,680 | ₩192,084 | +2.43% | 330.2만 |
|---|
| 2026.08.20 | ₩178,206 | ₩182,443 | ₩178,072 | ₩179,935 | +0.97% | 161.9만 |
|---|
| 2026.08.19 | ₩180,230 | ₩182,295 | ₩175,913 | ₩180,056 | -0.10% | 154.5만 |
|---|
| 2026.08.18 | ₩175,658 | ₩178,246 | ₩174,116 | ₩177,951 | +1.31% | 127.8만 |
|---|
| 2026.08.17 | ₩181,209 | ₩181,625 | ₩177,254 | ₩179,667 | -0.85% | 197.7만 |
|---|
| 2026.08.14 | ₩177,039 | ₩184,132 | ₩176,529 | ₩182,564 | +3.12% | 234.1만 |
|---|
| 2026.08.13 | ₩171,635 | ₩179,238 | ₩170,455 | ₩174,961 | +1.94% | 210.6만 |
|---|
| 2026.08.12 | ₩176,690 | ₩177,441 | ₩171,045 | ₩172,091 | -2.60% | 192.2만 |
|---|
| 2026.08.11 | ₩174,920 | ₩177,629 | ₩172,467 | ₩173,459 | -0.84% | 148.3만 |
|---|
| 2026.08.10 | ₩176,167 | ₩178,635 | ₩172,976 | ₩175,939 | -0.13% | 242.5만 |
|---|
| 2026.08.07 | ₩173,311 | ₩178,326 | ₩168,471 | ₩175,805 | +1.44% | 263.3만 |
|---|
| 2026.08.06 | ₩171,273 | ₩174,290 | ₩165,655 | ₩168,176 | -1.81% | 420.1만 |
|---|
| 2026.08.05 | ₩163,657 | ₩164,904 | ₩158,776 | ₩159,353 | -2.63% | 269만 |
|---|
| 2026.08.04 | ₩161,485 | ₩163,335 | ₩159,876 | ₩162,008 | +0.32% | 229.3만 |
|---|
| 2026.08.03 | ₩155,813 | ₩161,404 | ₩154,995 | ₩159,178 | +2.16% | 215만 |
|---|
| 2026.07.31 | ₩156,617 | ₩159,286 | ₩155,544 | ₩157,743 | +0.72% | 365만 |
|---|
| 2026.07.30 | ₩156,175 | ₩158,977 | ₩155,464 | ₩157,904 | +1.11% | 218만 |
|---|
| 2026.07.29 | ₩154,592 | ₩156,885 | ₩150,476 | ₩152,702 | -1.22% | 229.5만 |
|---|
| 2026.07.28 | ₩154,284 | ₩155,263 | ₩149,577 | ₩151,736 | -1.65% | 230.4만 |
|---|
| 2026.07.27 | ₩154,096 | ₩157,140 | ₩152,527 | ₩155,786 | +1.10% | 239.2만 |
|---|
| 2026.07.24 | ₩156,376 | ₩160,372 | ₩153,868 | ₩154,002 | -1.52% | 163.8만 |
|---|
| 2026.07.23 | ₩159,849 | ₩161,981 | ₩155,504 | ₩156,765 | -1.93% | 182.2만 |
|---|
| 2026.07.22 | ₩160,103 | ₩165,346 | ₩156,751 | ₩157,489 | -1.63% | 261만 |
|---|
| 2026.07.21 | ₩160,050 | ₩160,305 | ₩155,008 | ₩159,058 | -0.62% | 274.7만 |
|---|
| 2026.07.20 | ₩162,249 | ₩162,919 | ₩156,698 | ₩158,494 | -2.31% | 221.6만 |
|---|
| 2026.07.17 | ₩156,094 | ₩163,938 | ₩156,094 | ₩161,954 | +3.75% | 228.6만 |
|---|
| 2026.07.16 | ₩163,174 | ₩164,260 | ₩157,676 | ₩160,184 | -1.83% | 226.3만 |
|---|
| 2026.07.15 | ₩170,053 | ₩171,461 | ₩163,710 | ₩167,264 | -1.64% | 161.8만 |
|---|
| 2026.07.14 | ₩172,976 | ₩175,135 | ₩171,260 | ₩172,641 | -0.19% | 223.4만 |
|---|
| 2026.07.13 | ₩169,101 | ₩172,279 | ₩167,143 | ₩168,672 | -0.25% | 121.5만 |
|---|
| 2026.07.10 | ₩172,963 | ₩173,124 | ₩168,846 | ₩169,020 | -2.28% | 146.6만 |
|---|
| 2026.07.09 | ₩173,097 | ₩175,859 | ₩169,557 | ₩172,198 | -0.52% | 136.2만 |
|---|
| 2026.07.08 | ₩169,222 | ₩173,848 | ₩167,049 | ₩173,486 | +2.52% | 207.6만 |
|---|
| 2026.07.07 | ₩172,762 | ₩176,959 | ₩170,656 | ₩173,003 | +0.14% | 218.4만 |
|---|
| 2026.07.06 | ₩182,175 | ₩184,280 | ₩177,884 | ₩179,412 | -1.52% | 153.2만 |
|---|
| 2026.07.02 | ₩180,485 | ₩187,565 | ₩178,367 | ₩181,772 | +0.71% | 257.2만 |
|---|
| 2026.07.01 | ₩179,184 | ₩186,720 | ₩179,184 | ₩182,470 | +1.83% | 241.4만 |
|---|
| 2026.06.30 | ₩182,362 | ₩186,761 | ₩178,527 | ₩181,062 | -0.71% | 356만 |
|---|
| 2026.06.29 | ₩178,340 | ₩180,217 | ₩170,978 | ₩173,942 | -2.47% | 336.3만 |
|---|
| 2026.06.26 | ₩183,918 | ₩184,602 | ₩177,441 | ₩179,278 | -2.52% | 469.2만 |
|---|
| 2026.06.25 | ₩192,285 | ₩194,122 | ₩185,728 | ₩189,134 | -1.64% | 305.5만 |
|---|
| 2026.06.24 | ₩198,453 | ₩201,805 | ₩196,308 | ₩198,239 | -0.11% | 192.6만 |
|---|
| 2026.06.23 | ₩201,443 | ₩205,077 | ₩199,794 | ₩201,108 | -0.17% | 195.1만 |
|---|
| 2026.06.22 | ₩215,027 | ₩215,027 | ₩204,487 | ₩210,106 | -2.29% | 204.4만 |
|---|
| 2026.06.18 | ₩224,735 | ₩226,371 | ₩207,182 | ₩215,013 | -4.33% | 438.5만 |
|---|
| 2026.06.17 | ₩225,070 | ₩229,294 | ₩222,335 | ₩223,340 | -0.77% | 268.2만 |
|---|
| 2026.06.16 | ₩224,815 | ₩228,610 | ₩221,704 | ₩222,737 | -0.92% | 149.8만 |
|---|
| 2026.06.15 | ₩230,313 | ₩232,324 | ₩221,919 | ₩226,478 | -1.67% | 284.3만 |
|---|
| 2026.06.12 | ₩216,663 | ₩233,759 | ₩216,663 | ₩228,516 | +5.47% | 326.5만 |
|---|
| 2026.06.11 | ₩202,905 | ₩214,195 | ₩202,905 | ₩213,284 | +5.11% | 223.4만 |
|---|
| 2026.06.10 | ₩202,690 | ₩203,026 | ₩196,790 | ₩197,407 | -2.61% | 215.3만 |
|---|
| 2026.06.09 | ₩208,429 | ₩210,092 | ₩198,051 | ₩204,876 | -1.70% | 258.3만 |
|---|
| 2026.06.08 | ₩211,889 | ₩211,983 | ₩199,834 | ₩200,920 | -5.18% | 305.8만 |
|---|
| 2026.06.05 | ₩217,615 | ₩219,076 | ₩208,014 | ₩208,429 | -4.22% | 179.1만 |
|---|
| 2026.06.04 | ₩221,450 | ₩225,593 | ₩219,479 | ₩222,120 | +0.30% | 176.1만 |
|---|
| 2026.06.03 | ₩228,275 | ₩230,983 | ₩223,635 | ₩225,727 | -1.12% | 171.1만 |
|---|
| 2026.06.02 | ₩228,261 | ₩233,102 | ₩219,358 | ₩230,326 | +0.90% | 263.6만 |
|---|
| 2026.06.01 | ₩236,508 | ₩236,508 | ₩227,966 | ₩229,468 | -2.98% | 217.8만 |
|---|
| 2026.05.29 | ₩237,527 | ₩241,362 | ₩232,660 | ₩236,562 | -0.41% | 254.2만 |
|---|
| 2026.05.28 | ₩237,742 | ₩238,935 | ₩235,462 | ₩236,427 | -0.55% | 171.5만 |
|---|
| 2026.05.27 | ₩230,648 | ₩241,711 | ₩229,294 | ₩237,970 | +3.17% | 192.1만 |
|---|
| 2026.05.26 | ₩234,684 | ₩240,960 | ₩233,102 | ₩234,242 | -0.19% | 227.8만 |
|---|
| 2026.05.22 | ₩230,085 | ₩234,939 | ₩227,041 | ₩230,072 | -0.01% | 167.6만 |
|---|
| 2026.05.21 | ₩230,005 | ₩230,005 | ₩224,654 | ₩227,819 | -0.95% | 139.6만 |
|---|
| 2026.05.20 | ₩227,953 | ₩229,549 | ₩224,118 | ₩228,235 | +0.12% | 232.2만 |
|---|
| 2026.05.19 | ₩231,319 | ₩232,485 | ₩222,147 | ₩226,612 | -2.03% | 209.7만 |
|---|
| 2026.05.18 | ₩243,119 | ₩244,419 | ₩233,343 | ₩235,650 | -3.07% | 194.4만 |
|---|
| 2026.05.15 | ₩248,147 | ₩248,147 | ₩240,785 | ₩241,872 | -2.53% | 258.3만 |
|---|
| 2026.05.14 | ₩265,498 | ₩265,632 | ₩252,491 | ₩256,246 | -3.48% | 216.9만 |
|---|
| 2026.05.13 | ₩276,212 | ₩279,926 | ₩263,447 | ₩269,440 | -2.45% | 186.4만 |
|---|
| 2026.05.12 | ₩276,145 | ₩280,181 | ₩270,392 | ₩275,582 | -0.20% | 180.5만 |
|---|
| 2026.05.11 | ₩281,857 | ₩293,764 | ₩280,248 | ₩281,576 | -0.10% | 281.1만 |
|---|
| 2026.05.08 | ₩269,963 | ₩280,972 | ₩260,537 | ₩272,900 | +1.09% | 313만 |
|---|
| 2026.05.07 | ₩277,580 | ₩296,339 | ₩265,740 | ₩265,968 | -4.18% | 429.1만 |
|---|
| 2026.05.06 | ₩269,601 | ₩269,601 | ₩257,587 | ₩258,271 | -4.20% | 222.5만 |
|---|
| 2026.05.05 | ₩261,476 | ₩264,640 | ₩259,464 | ₩261,234 | -0.09% | 127만 |
|---|
| 2026.05.04 | ₩262,991 | ₩266,638 | ₩251,191 | ₩255,696 | -2.77% | 139.2만 |
|---|
| 2026.05.01 | ₩265,445 | ₩265,445 | ₩254,101 | ₩259,974 | -2.06% | 127.8만 |
|---|
| 2026.04.30 | ₩260,751 | ₩265,337 | ₩255,039 | ₩263,755 | +1.15% | 221.5만 |
|---|
| 2026.04.29 | ₩257,426 | ₩257,426 | ₩250,426 | ₩255,951 | -0.57% | 145.4만 |
|---|
| 2026.04.28 | ₩261,020 | ₩262,173 | ₩247,785 | ₩250,614 | -3.99% | 183.6만 |
|---|
| 2026.04.27 | ₩254,771 | ₩268,609 | ₩247,597 | ₩267,550 | +5.02% | 218.8만 |
|---|
| 2026.04.24 | ₩256,112 | ₩257,775 | ₩247,409 | ₩252,532 | -1.40% | 185.4만 |
|---|
| 2026.04.23 | ₩259,397 | ₩263,245 | ₩252,103 | ₩258,981 | -0.16% | 154.9만 |
|---|
| 2026.04.22 | ₩268,180 | ₩270,419 | ₩252,813 | ₩260,430 | -2.89% | 179.9만 |
|---|
| 2026.04.21 | ₩261,636 | ₩267,483 | ₩259,732 | ₩266,061 | +1.69% | 149.2만 |
|---|
| 2026.04.20 | ₩262,816 | ₩267,456 | ₩259,464 | ₩261,248 | -0.60% | 221.6만 |
|---|
| 2026.04.17 | ₩278,317 | ₩278,974 | ₩261,905 | ₩265,163 | -4.73% | 416.1만 |
|---|
| 2026.04.16 | ₩256,112 | ₩289,246 | ₩253,913 | ₩289,125 | +12.89% | 564만 |
|---|
| 2026.04.15 | ₩254,570 | ₩254,570 | ₩246,578 | ₩248,576 | -2.35% | 129.1만 |
|---|
| 2026.04.14 | ₩254,771 | ₩256,085 | ₩247,718 | ₩254,583 | -0.07% | 181만 |
|---|
| 2026.04.13 | ₩234,993 | ₩253,899 | ₩234,993 | ₩248,643 | +5.81% | 296만 |
|---|
| 2026.04.10 | ₩232,646 | ₩239,740 | ₩231,399 | ₩232,834 | +0.08% | 120.9만 |
|---|
| 2026.04.09 | ₩236,642 | ₩243,467 | ₩229,093 | ₩231,104 | -2.34% | 153.9만 |
|---|
| 2026.04.08 | ₩240,611 | ₩242,314 | ₩233,504 | ₩237,929 | -1.11% | 161.7만 |
|---|
| 2026.04.07 | ₩231,895 | ₩235,730 | ₩229,294 | ₩232,686 | +0.34% | 130.4만 |
|---|
| 2026.04.06 | ₩237,339 | ₩240,826 | ₩228,342 | ₩232,016 | -2.24% | 139.4만 |
|---|
| 2026.04.02 | ₩234,148 | ₩246,189 | ₩231,922 | ₩238,801 | +1.99% | 114.6만 |
|---|
| 2026.04.01 | ₩245,009 | ₩248,992 | ₩236,106 | ₩239,310 | -2.33% | 184.3만 |
|---|
| 2026.03.31 | ₩238,586 | ₩247,772 | ₩237,581 | ₩240,732 | +0.90% | 222.6만 |
|---|
| 2026.03.30 | ₩247,530 | ₩250,695 | ₩235,690 | ₩237,634 | -4.00% | 210.5만 |
|---|
| 2026.03.27 | ₩234,228 | ₩245,398 | ₩233,933 | ₩240,625 | +2.73% | 157.2만 |
|---|
| 2026.03.26 | ₩238,680 | ₩244,044 | ₩233,598 | ₩233,987 | -1.97% | 126.1만 |
|---|
| 2026.03.25 | ₩241,215 | ₩247,061 | ₩238,935 | ₩243,226 | +0.83% | 224.8만 |
|---|
| 2026.03.24 | ₩222,496 | ₩237,567 | ₩220,618 | ₩237,420 | +6.71% | 226.7만 |
|---|
| 2026.03.23 | ₩214,209 | ₩229,294 | ₩213,337 | ₩224,681 | +4.89% | 289.9만 |
|---|
| 2026.03.20 | ₩219,237 | ₩220,176 | ₩207,424 | ₩210,119 | -4.16% | 293.7만 |
|---|
| 2026.03.19 | ₩212,627 | ₩220,779 | ₩207,947 | ₩218,915 | +2.96% | 187.4만 |
|---|
| 2026.03.18 | ₩220,256 | ₩228,033 | ₩217,239 | ₩222,361 | +0.96% | 158.6만 |
|---|
| 2026.03.17 | ₩219,465 | ₩223,836 | ₩218,567 | ₩223,018 | +1.62% | 169.7만 |
|---|
| 2026.03.16 | ₩218,513 | ₩222,294 | ₩216,180 | ₩217,816 | -0.32% | 121.5만 |
|---|
| 2026.03.13 | ₩220,001 | ₩223,260 | ₩209,636 | ₩212,157 | -3.57% | 189.7만 |
|---|
| 2026.03.12 | ₩222,294 | ₩222,294 | ₩214,262 | ₩219,760 | -1.14% | 148만 |
|---|
| 2026.03.11 | ₩221,168 | ₩228,355 | ₩219,291 | ₩225,271 | +1.86% | 170.5만 |
|---|
| 2026.03.10 | ₩229,911 | ₩232,834 | ₩223,099 | ₩223,313 | -2.87% | 202.8만 |
|---|
| 2026.03.09 | ₩212,881 | ₩227,698 | ₩211,205 | ₩227,376 | +6.81% | 242.1만 |
|---|
| 2026.03.06 | ₩212,694 | ₩221,316 | ₩211,862 | ₩217,615 | +2.31% | 217.6만 |
|---|
| 2026.03.05 | ₩222,335 | ₩226,894 | ₩216,059 | ₩219,814 | -1.13% | 211만 |
|---|
| 2026.03.04 | ₩228,355 | ₩231,976 | ₩225,016 | ₩225,741 | -1.15% | 253.6만 |
|---|
| 2026.03.03 | ₩221,771 | ₩225,539 | ₩210,883 | ₩220,886 | -0.40% | 337만 |
|---|
| 2026.03.02 | ₩232,673 | ₩242,716 | ₩230,273 | ₩238,922 | +2.69% | 162.6만 |
|---|
| 2026.02.27 | ₩246,109 | ₩247,423 | ₩237,715 | ₩239,579 | -2.65% | 240.6만 |
|---|
| 2026.02.26 | ₩257,305 | ₩259,250 | ₩243,977 | ₩247,973 | -3.63% | 257.6만 |
|---|
| 2026.02.25 | ₩270,862 | ₩276,225 | ₩261,864 | ₩262,642 | -3.03% | 450.3만 |
|---|
| 2026.02.24 | ₩242,394 | ₩253,390 | ₩242,394 | ₩250,520 | +3.35% | 262.9만 |
|---|
| 2026.02.23 | ₩225,834 | ₩238,640 | ₩225,834 | ₩238,037 | +5.40% | 232.4만 |
|---|
| 2026.02.20 | ₩223,260 | ₩230,903 | ₩221,651 | ₩225,834 | +1.15% | 186.1만 |
|---|
| 2026.02.19 | ₩221,852 | ₩227,430 | ₩220,176 | ₩225,821 | +1.79% | 156만 |
|---|
| 2026.02.18 | ₩230,367 | ₩234,939 | ₩229,039 | ₩229,589 | -0.34% | 219.7만 |
|---|
| 2026.02.17 | ₩222,951 | ₩229,280 | ₩221,316 | ₩226,505 | +1.59% | 180.9만 |
|---|
| 2026.02.13 | ₩215,308 | ₩225,110 | ₩210,146 | ₩223,059 | +3.60% | 259.4만 |
|---|
| 2026.02.12 | ₩231,989 | ₩245,117 | ₩211,192 | ₩213,109 | -8.14% | 425.4만 |
|---|
| 2026.02.11 | ₩230,997 | ₩236,883 | ₩227,926 | ₩235,234 | +1.83% | 376.3만 |
|---|
| 2026.02.10 | ₩221,249 | ₩226,196 | ₩218,245 | ₩226,022 | +2.16% | 219.6만 |
|---|
| 2026.02.09 | ₩217,896 | ₩222,992 | ₩213,471 | ₩222,268 | +2.01% | 234.2만 |
|---|
| 2026.02.06 | ₩214,410 | ₩219,787 | ₩212,506 | ₩219,063 | +2.17% | 212만 |
|---|
| 2026.02.05 | ₩214,624 | ₩221,409 | ₩209,234 | ₩209,824 | -2.24% | 363.8만 |
|---|
| 2026.02.04 | ₩229,964 | ₩235,422 | ₩218,406 | ₩226,156 | -1.66% | 304.9만 |
|---|
| 2026.02.03 | ₩232,271 | ₩234,255 | ₩225,070 | ₩228,811 | -1.49% | 265.5만 |
|---|
| 2026.02.02 | ₩225,942 | ₩231,976 | ₩220,109 | ₩221,155 | -2.12% | 366.7만 |
|---|
| 2026.01.30 | ₩224,480 | ₩232,485 | ₩222,603 | ₩228,798 | +1.92% | 691.1만 |
|---|
| 2026.01.29 | ₩246,806 | ₩250,882 | ₩237,527 | ₩242,301 | -1.83% | 269.4만 |
|---|
| 2026.01.28 | ₩261,757 | ₩261,770 | ₩240,356 | ₩247,168 | -5.57% | 444.5만 |
|---|
| 2026.01.27 | ₩252,089 | ₩262,401 | ₩250,748 | ₩260,376 | +3.29% | 260.6만 |
|---|
| 2026.01.26 | ₩254,288 | ₩258,070 | ₩251,177 | ₩254,436 | +0.06% | 300.3만 |
|---|
| 2026.01.23 | ₩253,001 | ₩257,413 | ₩248,348 | ₩254,114 | +0.44% | 302.3만 |
|---|
| 2026.01.22 | ₩240,423 | ₩253,671 | ₩239,324 | ₩252,518 | +5.03% | 422만 |
|---|
| 2026.01.21 | ₩235,703 | ₩242,783 | ₩235,703 | ₩241,442 | +2.43% | 449.4만 |
|---|
| 2026.01.20 | ₩216,421 | ₩231,466 | ₩214,571 | ₩231,359 | +6.90% | 453.5만 |
|---|
| 2026.01.16 | ₩222,858 | ₩223,233 | ₩216,904 | ₩218,620 | -1.90% | 481.8만 |
|---|
| 2026.01.15 | ₩238,077 | ₩240,155 | ₩229,026 | ₩233,022 | -2.12% | 314.4만 |
|---|
| 2026.01.14 | ₩235,167 | ₩240,209 | ₩230,206 | ₩238,077 | +1.24% | 253.9만 |
|---|
| 2026.01.13 | ₩234,658 | ₩238,238 | ₩231,640 | ₩237,178 | +1.07% | 341.2만 |
|---|
| 2026.01.12 | ₩225,191 | ₩227,443 | ₩220,578 | ₩227,055 | +0.83% | 342.3만 |
|---|
| 2026.01.09 | ₩211,956 | ₩218,540 | ₩210,521 | ₩216,274 | +2.04% | 282.4만 |
|---|
| 2026.01.08 | ₩213,605 | ₩218,017 | ₩208,295 | ₩212,278 | -0.62% | 333.3만 |
|---|
| 2026.01.07 | ₩214,544 | ₩220,980 | ₩210,803 | ₩216,649 | +0.98% | 419.9만 |
|---|
| 2026.01.06 | ₩202,275 | ₩221,222 | ₩201,524 | ₩212,063 | +4.84% | 562.8만 |
|---|
| 2026.01.05 | ₩196,147 | ₩199,352 | ₩194,511 | ₩195,946 | -0.10% | 311.3만 |
|---|
| 2026.01.02 | ₩192,781 | ₩194,095 | ₩189,643 | ₩192,996 | +0.11% | 299.3만 |
|---|
| 2025.12.31 | ₩189,429 | ₩191,413 | ₩188,665 | ₩189,657 | +0.12% | 174.2만 |
|---|
| 2025.12.30 | ₩194,511 | ₩194,994 | ₩189,952 | ₩190,421 | -2.10% | 166만 |
|---|
| 2025.12.29 | ₩194,055 | ₩196,375 | ₩189,402 | ₩193,867 | -0.10% | 282.2만 |
|---|
| 2025.12.26 | ₩201,510 | ₩203,924 | ₩198,105 | ₩201,148 | -0.18% | 144.2만 |
|---|
| 2025.12.24 | ₩193,090 | ₩199,137 | ₩192,446 | ₩199,137 | +3.13% | 118.2만 |
|---|
| 2025.12.23 | ₩198,426 | ₩200,974 | ₩196,053 | ₩196,710 | -0.86% | 173.7만 |
|---|
| 2025.12.22 | ₩196,978 | ₩202,100 | ₩192,875 | ₩194,940 | -1.03% | 357.4만 |
|---|
| 2025.12.19 | ₩191,092 | ₩200,894 | ₩190,408 | ₩195,610 | +2.36% | 684.5만 |
|---|
| 2025.12.18 | ₩181,558 | ₩188,772 | ₩179,520 | ₩188,370 | +3.75% | 338.8만 |
|---|
| 2025.12.17 | ₩181,290 | ₩185,969 | ₩180,257 | ₩180,633 | -0.36% | 310.5만 |
|---|
| 2025.12.16 | ₩176,892 | ₩180,324 | ₩174,853 | ₩175,752 | -0.64% | 234.9만 |
|---|
| 2025.12.15 | ₩178,286 | ₩180,150 | ₩175,229 | ₩177,294 | -0.56% | 208.1만 |
|---|
| 2025.12.12 | ₩182,496 | ₩182,496 | ₩174,170 | ₩177,991 | -2.47% | 277.5만 |
|---|
| 2025.12.11 | ₩178,581 | ₩181,196 | ₩177,012 | ₩180,472 | +1.06% | 229.2만 |
|---|
| 2025.12.10 | ₩175,658 | ₩180,177 | ₩173,955 | ₩178,621 | +1.69% | 276.4만 |
|---|
| 2025.12.09 | ₩170,214 | ₩176,865 | ₩169,691 | ₩173,365 | +1.85% | 236.3만 |
|---|
| 2025.12.08 | ₩172,011 | ₩172,158 | ₩167,237 | ₩170,562 | -0.84% | 360.3만 |
|---|
| 2025.12.05 | ₩166,017 | ₩174,156 | ₩164,528 | ₩167,867 | +1.11% | 526.5만 |
|---|
| 2025.12.04 | ₩168,042 | ₩169,610 | ₩157,703 | ₩159,755 | -4.93% | 424.2만 |
|---|
| 2025.12.03 | ₩166,942 | ₩170,361 | ₩165,507 | ₩169,610 | +1.60% | 414.5만 |
|---|
| 2025.12.02 | ₩174,666 | ₩174,666 | ₩170,482 | ₩171,823 | -1.63% | 203.7만 |
|---|
| 2025.12.01 | ₩172,265 | ₩178,206 | ₩171,783 | ₩172,078 | -0.11% | 401.7만 |
|---|
| 2025.11.28 | ₩171,354 | ₩175,068 | ₩169,624 | ₩174,304 | +1.72% | 128.5만 |
|---|
| 2025.11.26 | ₩166,379 | ₩171,233 | ₩163,764 | ₩170,174 | +2.28% | 306만 |
|---|
| 2025.11.25 | ₩160,519 | ₩168,658 | ₩158,119 | ₩167,961 | +4.64% | 354.9만 |
|---|
| 2025.11.24 | ₩153,506 | ₩156,563 | ₩152,206 | ₩155,383 | +1.22% | 284.4만 |
|---|
| 2025.11.21 | ₩151,616 | ₩159,996 | ₩148,277 | ₩156,644 | +3.32% | 485.9만 |
|---|
| 2025.11.20 | ₩162,356 | ₩168,752 | ₩155,115 | ₩156,108 | -3.85% | 568.3만 |
|---|
| 2025.11.19 | ₩165,454 | ₩170,388 | ₩164,475 | ₩168,524 | +1.86% | 363.2만 |
|---|
| 2025.11.18 | ₩156,041 | ₩164,153 | ₩154,083 | ₩162,772 | +4.31% | 452.4만 |
|---|
| 2025.11.17 | ₩160,921 | ₩168,752 | ₩157,770 | ₩157,824 | -1.92% | 746.7만 |
|---|
| 2025.11.14 | ₩146,024 | ₩157,355 | ₩144,321 | ₩154,391 | +5.73% | 469.2만 |
|---|
| 2025.11.13 | ₩150,650 | ₩159,943 | ₩150,208 | ₩153,627 | +1.98% | 719.6만 |
|---|
| 2025.11.12 | ₩141,344 | ₩148,344 | ₩140,714 | ₩147,928 | +4.66% | 439.9만 |
|---|
| 2025.11.11 | ₩137,442 | ₩139,306 | ₩135,672 | ₩139,293 | +1.35% | 265.5만 |
|---|
| 2025.11.10 | ₩135,994 | ₩140,258 | ₩134,090 | ₩138,890 | +2.13% | 339만 |
|---|
| 2025.11.07 | ₩120,909 | ₩131,971 | ₩120,694 | ₩130,309 | +7.77% | 448.3만 |
|---|
| 2025.11.06 | ₩126,045 | ₩130,201 | ₩122,022 | ₩122,371 | -2.91% | 377.3만 |
|---|
| 2025.11.05 | ₩121,204 | ₩124,529 | ₩119,474 | ₩123,309 | +1.74% | 337만 |
|---|
| 2025.11.04 | ₩122,974 | ₩124,033 | ₩118,013 | ₩118,603 | -3.55% | 526.4만 |
|---|
| 2025.11.03 | ₩130,791 | ₩133,285 | ₩127,493 | ₩129,437 | -1.04% | 273.8만 |
|---|
| 2025.10.31 | ₩129,933 | ₩134,050 | ₩129,397 | ₩131,717 | +1.37% | 402.2만 |
|---|
| 2025.10.30 | ₩132,749 | ₩134,921 | ₩129,504 | ₩131,261 | -1.12% | 236.7만 |
|---|
| 2025.10.29 | ₩129,799 | ₩135,485 | ₩129,330 | ₩131,140 | +1.03% | 227.9만 |
|---|
| 2025.10.28 | ₩130,067 | ₩130,268 | ₩127,077 | ₩129,638 | -0.33% | 251만 |
|---|
| 2025.10.27 | ₩139,145 | ₩141,425 | ₩128,311 | ₩129,035 | -7.27% | 409.5만 |
|---|
| 2025.10.24 | ₩134,318 | ₩143,423 | ₩133,621 | ₩141,653 | +5.46% | 511만 |
|---|
| 2025.10.23 | ₩126,715 | ₩131,489 | ₩125,991 | ₩130,550 | +3.03% | 345.6만 |
|---|
| 2025.10.22 | ₩121,754 | ₩123,349 | ₩119,018 | ₩122,384 | +0.52% | 198.4만 |
|---|
| 2025.10.21 | ₩126,715 | ₩127,198 | ₩121,915 | ₩122,478 | -3.34% | 248.7만 |
|---|
| 2025.10.20 | ₩126,045 | ₩130,993 | ₩126,045 | ₩128,914 | +2.28% | 292.7만 |
|---|
| 2025.10.17 | ₩125,280 | ₩128,726 | ₩122,692 | ₩124,355 | -0.74% | 354.7만 |
|---|
| 2025.10.16 | ₩132,132 | ₩132,950 | ₩126,433 | ₩127,774 | -3.30% | 260.7만 |
|---|
| 2025.10.15 | ₩131,462 | ₩133,406 | ₩128,150 | ₩131,623 | +0.12% | 331.3만 |
|---|
| 2025.10.14 | ₩124,234 | ₩130,966 | ₩122,022 | ₩129,048 | +3.87% | 362.5만 |
|---|
| 2025.10.13 | ₩123,403 | ₩132,923 | ₩123,363 | ₩129,182 | +4.68% | 416.1만 |
|---|
| 2025.10.10 | ₩127,922 | ₩128,941 | ₩120,346 | ₩120,493 | -5.81% | 430.3만 |
|---|