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 | ₩137,710 | ₩138,178 | ₩134,608 | ₩135,397 | -1.68% | 251만 |
| 2026.10.08 | ₩136,921 | ₩137,296 | ₩134,381 | ₩136,507 | -0.30% | 390.4만 |
| 2026.10.07 | ₩140,678 | ₩141,159 | ₩137,282 | ₩137,376 | -2.35% | 193.1만 |
| 2026.10.06 | ₩140,932 | ₩143,847 | ₩140,357 | ₩142,189 | +0.89% | 149.7만 |
| 2026.10.05 | ₩140,638 | ₩141,280 | ₩138,499 | ₩139,542 | -0.78% | 202.9만 |
| 2026.10.02 | ₩140,852 | ₩142,109 | ₩137,964 | ₩139,836 | -0.72% | 200.5만 |
| 2026.10.01 | ₩139,181 | ₩141,694 | ₩136,868 | ₩140,424 | +0.89% | 194.8만 |
| 2026.09.30 | ₩143,860 | ₩144,114 | ₩141,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,427 |
| -1.69% |
| 169.8만 |
| 2026.09.29 | ₩144,301 | ₩144,395 | ₩141,788 | ₩143,887 | -0.29% | 178.2만 |
|---|
| 2026.09.28 | ₩143,726 | ₩145,331 | ₩139,929 | ₩143,579 | -0.10% | 266.2만 |
|---|
| 2026.09.25 | ₩145,451 | ₩149,836 | ₩144,796 | ₩146,708 | +0.86% | 199만 |
|---|
| 2026.09.24 | ₩147,069 | ₩147,737 | ₩144,676 | ₩144,729 | -1.59% | 250.2만 |
|---|
| 2026.09.23 | ₩152,644 | ₩153,861 | ₩150,157 | ₩151,708 | -0.61% | 220.2만 |
|---|
| 2026.09.22 | ₩151,909 | ₩157,217 | ₩150,812 | ₩156,160 | +2.80% | 409.9만 |
|---|
| 2026.09.21 | ₩151,748 | ₩153,072 | ₩149,168 | ₩150,973 | -0.51% | 190.8만 |
|---|
| 2026.09.18 | ₩153,888 | ₩153,928 | ₩147,630 | ₩148,286 | -3.64% | 496.8만 |
|---|
| 2026.09.17 | ₩150,411 | ₩155,492 | ₩150,411 | ₩153,821 | +2.27% | 216.1만 |
|---|
| 2026.09.16 | ₩152,417 | ₩153,259 | ₩144,261 | ₩146,360 | -3.97% | 274.8만 |
|---|
| 2026.09.15 | ₩154,128 | ₩154,757 | ₩150,411 | ₩151,682 | -1.59% | 233.6만 |
|---|
| 2026.09.14 | ₩155,171 | ₩156,428 | ₩152,778 | ₩153,794 | -0.89% | 210만 |
|---|
| 2026.09.11 | ₩161,776 | ₩162,525 | ₩156,749 | ₩157,123 | -2.88% | 239.2만 |
|---|
| 2026.09.10 | ₩165,172 | ₩167,886 | ₩163,113 | ₩163,260 | -1.16% | 201.4만 |
|---|
| 2026.09.09 | ₩174,450 | ₩175,547 | ₩165,707 | ₩168,340 | -3.50% | 258.9만 |
|---|
| 2026.09.08 | ₩168,541 | ₩175,560 | ₩167,699 | ₩173,234 | +2.78% | 496.1만 |
|---|
| 2026.09.04 | ₩169,664 | ₩172,806 | ₩163,714 | ₩168,835 | -0.49% | 323.9만 |
|---|
| 2026.09.03 | ₩181,817 | ₩184,571 | ₩176,389 | ₩176,697 | -2.82% | 286.3만 |
|---|
| 2026.09.02 | ₩179,076 | ₩184,571 | ₩177,726 | ₩184,170 | +2.84% | 239.5만 |
|---|
| 2026.09.01 | ₩176,483 | ₩184,612 | ₩175,694 | ₩181,216 | +2.68% | 155.3만 |
|---|
| 2026.08.31 | ₩183,943 | ₩184,531 | ₩178,542 | ₩180,454 | -1.90% | 198.3만 |
|---|
| 2026.08.28 | ₩185,507 | ₩188,810 | ₩181,470 | ₩183,649 | -1.00% | 144.6만 |
|---|
| 2026.08.27 | ₩180,373 | ₩183,021 | ₩177,071 | ₩181,523 | +0.64% | 110.9만 |
|---|
| 2026.08.26 | ₩177,245 | ₩181,149 | ₩175,146 | ₩179,839 | +1.46% | 153.9만 |
|---|
| 2026.08.25 | ₩182,232 | ₩183,435 | ₩176,656 | ₩178,060 | -2.29% | 227.1만 |
|---|
| 2026.08.24 | ₩191,524 | ₩192,607 | ₩187,179 | ₩189,197 | -1.21% | 217.5만 |
|---|
| 2026.08.21 | ₩186,978 | ₩192,446 | ₩186,136 | ₩191,524 | +2.43% | 330.2만 |
|---|
| 2026.08.20 | ₩177,686 | ₩181,911 | ₩177,552 | ₩179,411 | +0.97% | 161.9만 |
|---|
| 2026.08.19 | ₩179,705 | ₩181,764 | ₩175,400 | ₩179,531 | -0.10% | 154.5만 |
|---|
| 2026.08.18 | ₩175,146 | ₩177,726 | ₩173,608 | ₩177,432 | +1.31% | 127.8만 |
|---|
| 2026.08.17 | ₩180,681 | ₩181,095 | ₩176,737 | ₩179,143 | -0.85% | 197.7만 |
|---|
| 2026.08.14 | ₩176,523 | ₩183,595 | ₩176,015 | ₩182,031 | +3.12% | 234.1만 |
|---|
| 2026.08.13 | ₩171,135 | ₩178,715 | ₩169,958 | ₩174,450 | +1.94% | 210.6만 |
|---|
| 2026.08.12 | ₩176,175 | ₩176,924 | ₩170,546 | ₩171,589 | -2.60% | 192.2만 |
|---|
| 2026.08.11 | ₩174,410 | ₩177,111 | ₩171,964 | ₩172,953 | -0.84% | 148.3만 |
|---|
| 2026.08.10 | ₩175,654 | ₩178,114 | ₩172,472 | ₩175,426 | -0.13% | 242.5만 |
|---|
| 2026.08.07 | ₩172,806 | ₩177,806 | ₩167,979 | ₩175,293 | +1.44% | 263.3만 |
|---|
| 2026.08.06 | ₩170,774 | ₩173,782 | ₩165,172 | ₩167,685 | -1.81% | 420.1만 |
|---|
| 2026.08.05 | ₩163,180 | ₩164,423 | ₩158,313 | ₩158,888 | -2.63% | 269만 |
|---|
| 2026.08.04 | ₩161,014 | ₩162,859 | ₩159,409 | ₩161,535 | +0.32% | 229.3만 |
|---|
| 2026.08.03 | ₩155,358 | ₩160,933 | ₩154,543 | ₩158,714 | +2.16% | 215만 |
|---|
| 2026.07.31 | ₩156,160 | ₩158,821 | ₩155,091 | ₩157,284 | +0.72% | 365만 |
|---|
| 2026.07.30 | ₩155,719 | ₩158,514 | ₩155,011 | ₩157,444 | +1.11% | 218만 |
|---|
| 2026.07.29 | ₩154,142 | ₩156,428 | ₩150,037 | ₩152,256 | -1.22% | 229.5만 |
|---|
| 2026.07.28 | ₩153,834 | ₩154,810 | ₩149,141 | ₩151,294 | -1.65% | 230.4만 |
|---|
| 2026.07.27 | ₩153,647 | ₩156,682 | ₩152,083 | ₩155,331 | +1.10% | 239.2만 |
|---|
| 2026.07.24 | ₩155,920 | ₩159,904 | ₩153,420 | ₩153,553 | -1.52% | 163.8만 |
|---|
| 2026.07.23 | ₩159,383 | ₩161,508 | ₩155,051 | ₩156,308 | -1.93% | 182.2만 |
|---|
| 2026.07.22 | ₩159,637 | ₩164,864 | ₩156,294 | ₩157,029 | -1.63% | 261만 |
|---|
| 2026.07.21 | ₩159,583 | ₩159,837 | ₩154,556 | ₩158,594 | -0.62% | 274.7만 |
|---|
| 2026.07.20 | ₩161,776 | ₩162,444 | ₩156,241 | ₩158,032 | -2.31% | 221.6만 |
|---|
| 2026.07.17 | ₩155,639 | ₩163,460 | ₩155,639 | ₩161,482 | +3.75% | 228.6만 |
|---|
| 2026.07.16 | ₩162,698 | ₩163,781 | ₩157,217 | ₩159,717 | -1.83% | 226.3만 |
|---|
| 2026.07.15 | ₩169,557 | ₩170,961 | ₩163,233 | ₩166,776 | -1.64% | 161.8만 |
|---|
| 2026.07.14 | ₩172,472 | ₩174,624 | ₩170,760 | ₩172,137 | -0.19% | 223.4만 |
|---|
| 2026.07.13 | ₩168,608 | ₩171,776 | ₩166,656 | ₩168,180 | -0.25% | 121.5만 |
|---|
| 2026.07.10 | ₩172,458 | ₩172,619 | ₩168,354 | ₩168,528 | -2.28% | 146.6만 |
|---|
| 2026.07.09 | ₩172,592 | ₩175,346 | ₩169,062 | ₩171,696 | -0.52% | 136.2만 |
|---|
| 2026.07.08 | ₩168,728 | ₩173,341 | ₩166,562 | ₩172,980 | +2.52% | 207.6만 |
|---|
| 2026.07.07 | ₩172,258 | ₩176,443 | ₩170,159 | ₩172,498 | +0.14% | 218.4만 |
|---|
| 2026.07.06 | ₩181,643 | ₩183,743 | ₩177,365 | ₩178,889 | -1.52% | 153.2만 |
|---|
| 2026.07.02 | ₩179,959 | ₩187,018 | ₩177,846 | ₩181,242 | +0.71% | 257.2만 |
|---|
| 2026.07.01 | ₩178,662 | ₩186,176 | ₩178,662 | ₩181,938 | +1.83% | 241.4만 |
|---|
| 2026.06.30 | ₩181,831 | ₩186,216 | ₩178,007 | ₩180,534 | -0.71% | 356만 |
|---|
| 2026.06.29 | ₩177,820 | ₩179,691 | ₩170,480 | ₩173,434 | -2.47% | 336.3만 |
|---|
| 2026.06.26 | ₩183,382 | ₩184,063 | ₩176,924 | ₩178,756 | -2.52% | 469.2만 |
|---|
| 2026.06.25 | ₩191,724 | ₩193,556 | ₩185,186 | ₩188,582 | -1.64% | 305.5만 |
|---|
| 2026.06.24 | ₩197,875 | ₩201,217 | ₩195,735 | ₩197,661 | -0.11% | 192.6만 |
|---|
| 2026.06.23 | ₩200,856 | ₩204,479 | ₩199,212 | ₩200,522 | -0.17% | 195.1만 |
|---|
| 2026.06.22 | ₩214,400 | ₩214,400 | ₩203,891 | ₩209,493 | -2.29% | 204.4만 |
|---|
| 2026.06.18 | ₩224,080 | ₩225,711 | ₩206,578 | ₩214,386 | -4.33% | 438.5만 |
|---|
| 2026.06.17 | ₩224,414 | ₩228,625 | ₩221,686 | ₩222,689 | -0.77% | 268.2만 |
|---|
| 2026.06.16 | ₩224,160 | ₩227,943 | ₩221,058 | ₩222,087 | -0.92% | 149.8만 |
|---|
| 2026.06.15 | ₩229,641 | ₩231,647 | ₩221,272 | ₩225,818 | -1.67% | 284.3만 |
|---|
| 2026.06.12 | ₩216,031 | ₩233,077 | ₩216,031 | ₩227,850 | +5.47% | 326.5만 |
|---|
| 2026.06.11 | ₩202,313 | ₩213,571 | ₩202,313 | ₩212,662 | +5.11% | 223.4만 |
|---|
| 2026.06.10 | ₩202,099 | ₩202,434 | ₩196,217 | ₩196,832 | -2.61% | 215.3만 |
|---|
| 2026.06.09 | ₩207,822 | ₩209,480 | ₩197,473 | ₩204,279 | -1.70% | 258.3만 |
|---|
| 2026.06.08 | ₩211,271 | ₩211,365 | ₩199,252 | ₩200,335 | -5.18% | 305.8만 |
|---|
| 2026.06.05 | ₩216,980 | ₩218,437 | ₩207,407 | ₩207,822 | -4.22% | 179.1만 |
|---|
| 2026.06.04 | ₩220,804 | ₩224,935 | ₩218,839 | ₩221,472 | +0.30% | 176.1만 |
|---|
| 2026.06.03 | ₩227,609 | ₩230,310 | ₩222,983 | ₩225,069 | -1.12% | 171.1만 |
|---|
| 2026.06.02 | ₩227,596 | ₩232,422 | ₩218,718 | ₩229,655 | +0.90% | 263.6만 |
|---|
| 2026.06.01 | ₩235,818 | ₩235,818 | ₩227,302 | ₩228,799 | -2.98% | 217.8만 |
|---|
| 2026.05.29 | ₩236,834 | ₩240,658 | ₩231,981 | ₩235,872 | -0.41% | 254.2만 |
|---|
| 2026.05.28 | ₩237,048 | ₩238,238 | ₩234,775 | ₩235,738 | -0.55% | 171.5만 |
|---|
| 2026.05.27 | ₩229,976 | ₩241,006 | ₩228,625 | ₩237,276 | +3.17% | 192.1만 |
|---|
| 2026.05.26 | ₩234,000 | ₩240,257 | ₩232,422 | ₩233,559 | -0.19% | 227.8만 |
|---|
| 2026.05.22 | ₩229,414 | ₩234,254 | ₩226,379 | ₩229,401 | -0.01% | 167.6만 |
|---|
| 2026.05.21 | ₩229,334 | ₩229,334 | ₩223,999 | ₩227,155 | -0.95% | 139.6만 |
|---|
| 2026.05.20 | ₩227,288 | ₩228,879 | ₩223,465 | ₩227,569 | +0.12% | 232.2만 |
|---|
| 2026.05.19 | ₩230,644 | ₩231,807 | ₩221,499 | ₩225,951 | -2.03% | 209.7만 |
|---|
| 2026.05.18 | ₩242,410 | ₩243,707 | ₩232,663 | ₩234,963 | -3.07% | 194.4만 |
|---|
| 2026.05.15 | ₩247,423 | ₩247,423 | ₩240,083 | ₩241,166 | -2.53% | 258.3만 |
|---|
| 2026.05.14 | ₩264,724 | ₩264,858 | ₩251,755 | ₩255,499 | -3.48% | 216.9만 |
|---|
| 2026.05.13 | ₩275,407 | ₩279,110 | ₩262,678 | ₩268,655 | -2.45% | 186.4만 |
|---|
| 2026.05.12 | ₩275,340 | ₩279,364 | ₩269,604 | ₩274,778 | -0.20% | 180.5만 |
|---|
| 2026.05.11 | ₩281,035 | ₩292,908 | ₩279,431 | ₩280,755 | -0.10% | 281.1만 |
|---|
| 2026.05.08 | ₩269,176 | ₩280,153 | ₩259,777 | ₩272,104 | +1.09% | 313만 |
|---|
| 2026.05.07 | ₩276,770 | ₩295,475 | ₩264,965 | ₩265,192 | -4.18% | 429.1만 |
|---|
| 2026.05.06 | ₩268,815 | ₩268,815 | ₩256,836 | ₩257,518 | -4.20% | 222.5만 |
|---|
| 2026.05.05 | ₩260,713 | ₩263,868 | ₩258,708 | ₩260,472 | -0.09% | 127만 |
|---|
| 2026.05.04 | ₩262,224 | ₩265,860 | ₩250,458 | ₩254,951 | -2.77% | 139.2만 |
|---|
| 2026.05.01 | ₩264,671 | ₩264,671 | ₩253,360 | ₩259,216 | -2.06% | 127.8만 |
|---|
| 2026.04.30 | ₩259,991 | ₩264,564 | ₩254,295 | ₩262,986 | +1.15% | 221.5만 |
|---|
| 2026.04.29 | ₩256,675 | ₩256,675 | ₩249,696 | ₩255,205 | -0.57% | 145.4만 |
|---|
| 2026.04.28 | ₩260,258 | ₩261,408 | ₩247,062 | ₩249,883 | -3.99% | 183.6만 |
|---|
| 2026.04.27 | ₩254,028 | ₩267,826 | ₩246,875 | ₩266,770 | +5.02% | 218.8만 |
|---|
| 2026.04.24 | ₩255,365 | ₩257,023 | ₩246,688 | ₩251,795 | -1.40% | 185.4만 |
|---|
| 2026.04.23 | ₩258,641 | ₩262,478 | ₩251,367 | ₩258,226 | -0.16% | 154.9만 |
|---|
| 2026.04.22 | ₩267,398 | ₩269,631 | ₩252,076 | ₩259,670 | -2.89% | 179.9만 |
|---|
| 2026.04.21 | ₩260,873 | ₩266,703 | ₩258,975 | ₩265,286 | +1.69% | 149.2만 |
|---|
| 2026.04.20 | ₩262,050 | ₩266,676 | ₩258,708 | ₩260,486 | -0.60% | 221.6만 |
|---|
| 2026.04.17 | ₩277,506 | ₩278,161 | ₩261,141 | ₩264,390 | -4.73% | 416.1만 |
|---|
| 2026.04.16 | ₩255,365 | ₩288,402 | ₩253,172 | ₩288,282 | +12.89% | 564만 |
|---|
| 2026.04.15 | ₩253,828 | ₩253,828 | ₩245,859 | ₩247,851 | -2.35% | 129.1만 |
|---|
| 2026.04.14 | ₩254,028 | ₩255,338 | ₩246,996 | ₩253,841 | -0.07% | 181만 |
|---|
| 2026.04.13 | ₩234,307 | ₩253,159 | ₩234,307 | ₩247,918 | +5.81% | 296만 |
|---|
| 2026.04.10 | ₩231,968 | ₩239,040 | ₩230,724 | ₩232,155 | +0.08% | 120.9만 |
|---|
| 2026.04.09 | ₩235,952 | ₩242,757 | ₩228,425 | ₩230,430 | -2.34% | 153.9만 |
|---|
| 2026.04.08 | ₩239,909 | ₩241,607 | ₩232,823 | ₩237,236 | -1.11% | 161.7만 |
|---|
| 2026.04.07 | ₩231,219 | ₩235,043 | ₩228,625 | ₩232,008 | +0.34% | 130.4만 |
|---|
| 2026.04.06 | ₩236,647 | ₩240,123 | ₩227,676 | ₩231,339 | -2.24% | 139.4만 |
|---|
| 2026.04.02 | ₩233,465 | ₩245,471 | ₩231,246 | ₩238,105 | +1.99% | 114.6만 |
|---|
| 2026.04.01 | ₩244,295 | ₩248,266 | ₩235,417 | ₩238,613 | -2.33% | 184.3만 |
|---|
| 2026.03.31 | ₩237,891 | ₩247,049 | ₩236,888 | ₩240,030 | +0.90% | 222.6만 |
|---|
| 2026.03.30 | ₩246,808 | ₩249,964 | ₩235,003 | ₩236,941 | -4.00% | 210.5만 |
|---|
| 2026.03.27 | ₩233,545 | ₩244,683 | ₩233,251 | ₩239,923 | +2.73% | 157.2만 |
|---|
| 2026.03.26 | ₩237,984 | ₩243,332 | ₩232,917 | ₩233,305 | -1.97% | 126.1만 |
|---|
| 2026.03.25 | ₩240,511 | ₩246,340 | ₩238,238 | ₩242,517 | +0.83% | 224.8만 |
|---|
| 2026.03.24 | ₩221,847 | ₩236,875 | ₩219,975 | ₩236,727 | +6.71% | 226.7만 |
|---|
| 2026.03.23 | ₩213,584 | ₩228,625 | ₩212,715 | ₩224,026 | +4.89% | 289.9만 |
|---|
| 2026.03.20 | ₩218,598 | ₩219,534 | ₩206,819 | ₩209,506 | -4.16% | 293.7만 |
|---|
| 2026.03.19 | ₩212,007 | ₩220,135 | ₩207,340 | ₩218,277 | +2.96% | 187.4만 |
|---|
| 2026.03.18 | ₩219,614 | ₩227,369 | ₩216,606 | ₩221,713 | +0.96% | 158.6만 |
|---|
| 2026.03.17 | ₩218,825 | ₩223,184 | ₩217,929 | ₩222,368 | +1.62% | 169.7만 |
|---|
| 2026.03.16 | ₩217,876 | ₩221,646 | ₩215,550 | ₩217,181 | -0.32% | 121.5만 |
|---|
| 2026.03.13 | ₩219,360 | ₩222,609 | ₩209,025 | ₩211,539 | -3.57% | 189.7만 |
|---|
| 2026.03.12 | ₩221,646 | ₩221,646 | ₩213,638 | ₩219,119 | -1.14% | 148만 |
|---|
| 2026.03.11 | ₩220,523 | ₩227,689 | ₩218,651 | ₩224,614 | +1.86% | 170.5만 |
|---|
| 2026.03.10 | ₩229,240 | ₩232,155 | ₩222,448 | ₩222,662 | -2.87% | 202.8만 |
|---|
| 2026.03.09 | ₩212,261 | ₩227,034 | ₩210,589 | ₩226,713 | +6.81% | 242.1만 |
|---|
| 2026.03.06 | ₩212,073 | ₩220,670 | ₩211,244 | ₩216,980 | +2.31% | 217.6만 |
|---|
| 2026.03.05 | ₩221,686 | ₩226,232 | ₩215,429 | ₩219,173 | -1.13% | 211만 |
|---|
| 2026.03.04 | ₩227,689 | ₩231,299 | ₩224,360 | ₩225,082 | -1.15% | 253.6만 |
|---|
| 2026.03.03 | ₩221,125 | ₩224,882 | ₩210,268 | ₩220,242 | -0.40% | 337만 |
|---|
| 2026.03.02 | ₩231,995 | ₩242,009 | ₩229,601 | ₩238,225 | +2.69% | 162.6만 |
|---|
| 2026.02.27 | ₩245,391 | ₩246,701 | ₩237,022 | ₩238,880 | -2.65% | 240.6만 |
|---|
| 2026.02.26 | ₩256,555 | ₩258,494 | ₩243,265 | ₩247,250 | -3.63% | 257.6만 |
|---|
| 2026.02.25 | ₩270,072 | ₩275,420 | ₩261,101 | ₩261,876 | -3.03% | 450.3만 |
|---|
| 2026.02.24 | ₩241,688 | ₩252,651 | ₩241,688 | ₩249,790 | +3.35% | 262.9만 |
|---|
| 2026.02.23 | ₩225,176 | ₩237,944 | ₩225,176 | ₩237,342 | +5.40% | 232.4만 |
|---|
| 2026.02.20 | ₩222,609 | ₩230,230 | ₩221,004 | ₩225,176 | +1.15% | 186.1만 |
|---|
| 2026.02.19 | ₩221,205 | ₩226,767 | ₩219,534 | ₩225,162 | +1.79% | 156만 |
|---|
| 2026.02.18 | ₩229,695 | ₩234,254 | ₩228,371 | ₩228,919 | -0.34% | 219.7만 |
|---|
| 2026.02.17 | ₩222,301 | ₩228,612 | ₩220,670 | ₩225,844 | +1.59% | 180.9만 |
|---|
| 2026.02.13 | ₩214,680 | ₩224,454 | ₩209,533 | ₩222,408 | +3.60% | 259.4만 |
|---|
| 2026.02.12 | ₩231,313 | ₩244,402 | ₩210,576 | ₩212,488 | -8.14% | 425.4만 |
|---|
| 2026.02.11 | ₩230,323 | ₩236,193 | ₩227,262 | ₩234,548 | +1.83% | 376.3만 |
|---|
| 2026.02.10 | ₩220,603 | ₩225,537 | ₩217,608 | ₩225,363 | +2.16% | 219.6만 |
|---|
| 2026.02.09 | ₩217,261 | ₩222,341 | ₩212,849 | ₩221,619 | +2.01% | 234.2만 |
|---|
| 2026.02.06 | ₩213,785 | ₩219,146 | ₩211,886 | ₩218,424 | +2.17% | 212만 |
|---|
| 2026.02.05 | ₩213,999 | ₩220,764 | ₩208,624 | ₩209,212 | -2.24% | 363.8만 |
|---|
| 2026.02.04 | ₩229,294 | ₩234,735 | ₩217,769 | ₩225,497 | -1.66% | 304.9만 |
|---|
| 2026.02.03 | ₩231,593 | ₩233,572 | ₩224,414 | ₩228,144 | -1.49% | 265.5만 |
|---|
| 2026.02.02 | ₩225,283 | ₩231,299 | ₩219,467 | ₩220,510 | -2.12% | 366.7만 |
|---|
| 2026.01.30 | ₩223,826 | ₩231,807 | ₩221,954 | ₩228,131 | +1.92% | 691.1만 |
|---|
| 2026.01.29 | ₩246,086 | ₩250,151 | ₩236,834 | ₩241,594 | -1.83% | 269.4만 |
|---|
| 2026.01.28 | ₩260,994 | ₩261,007 | ₩239,655 | ₩246,447 | -5.57% | 444.5만 |
|---|
| 2026.01.27 | ₩251,354 | ₩261,636 | ₩250,017 | ₩259,617 | +3.29% | 260.6만 |
|---|
| 2026.01.26 | ₩253,547 | ₩257,317 | ₩250,445 | ₩253,694 | +0.06% | 300.3만 |
|---|
| 2026.01.23 | ₩252,263 | ₩256,662 | ₩247,624 | ₩253,373 | +0.44% | 302.3만 |
|---|
| 2026.01.22 | ₩239,722 | ₩252,932 | ₩238,626 | ₩251,782 | +5.03% | 422만 |
|---|
| 2026.01.21 | ₩235,016 | ₩242,075 | ₩235,016 | ₩240,738 | +2.43% | 449.4만 |
|---|
| 2026.01.20 | ₩215,790 | ₩230,791 | ₩213,945 | ₩230,684 | +6.90% | 453.5만 |
|---|
| 2026.01.16 | ₩222,208 | ₩222,582 | ₩216,271 | ₩217,983 | -1.90% | 481.8만 |
|---|
| 2026.01.15 | ₩237,383 | ₩239,455 | ₩228,358 | ₩232,342 | -2.12% | 314.4만 |
|---|
| 2026.01.14 | ₩234,481 | ₩239,508 | ₩229,534 | ₩237,383 | +1.24% | 253.9만 |
|---|
| 2026.01.13 | ₩233,973 | ₩237,543 | ₩230,965 | ₩236,487 | +1.07% | 341.2만 |
|---|
| 2026.01.12 | ₩224,534 | ₩226,780 | ₩219,935 | ₩226,393 | +0.83% | 342.3만 |
|---|
| 2026.01.09 | ₩211,338 | ₩217,903 | ₩209,907 | ₩215,643 | +2.04% | 282.4만 |
|---|
| 2026.01.08 | ₩212,983 | ₩217,381 | ₩207,688 | ₩211,659 | -0.62% | 333.3만 |
|---|
| 2026.01.07 | ₩213,918 | ₩220,336 | ₩210,188 | ₩216,017 | +0.98% | 419.9만 |
|---|
| 2026.01.06 | ₩201,685 | ₩220,577 | ₩200,936 | ₩211,445 | +4.84% | 562.8만 |
|---|
| 2026.01.05 | ₩195,575 | ₩198,770 | ₩193,944 | ₩195,374 | -0.10% | 311.3만 |
|---|
| 2026.01.02 | ₩192,219 | ₩193,529 | ₩189,090 | ₩192,433 | +0.11% | 299.3만 |
|---|
| 2025.12.31 | ₩188,877 | ₩190,855 | ₩188,114 | ₩189,104 | +0.12% | 174.2만 |
|---|
| 2025.12.30 | ₩193,944 | ₩194,425 | ₩189,398 | ₩189,866 | -2.10% | 166만 |
|---|
| 2025.12.29 | ₩193,489 | ₩195,802 | ₩188,850 | ₩193,302 | -0.10% | 282.2만 |
|---|
| 2025.12.26 | ₩200,923 | ₩203,329 | ₩197,527 | ₩200,562 | -0.18% | 144.2만 |
|---|
| 2025.12.24 | ₩192,527 | ₩198,556 | ₩191,885 | ₩198,556 | +3.13% | 118.2만 |
|---|
| 2025.12.23 | ₩197,848 | ₩200,388 | ₩195,481 | ₩196,136 | -0.86% | 173.7만 |
|---|
| 2025.12.22 | ₩196,404 | ₩201,511 | ₩192,313 | ₩194,372 | -1.03% | 357.4만 |
|---|
| 2025.12.19 | ₩190,534 | ₩200,308 | ₩189,853 | ₩195,040 | +2.36% | 684.5만 |
|---|
| 2025.12.18 | ₩181,028 | ₩188,221 | ₩178,996 | ₩187,820 | +3.75% | 338.8만 |
|---|
| 2025.12.17 | ₩180,761 | ₩185,427 | ₩179,732 | ₩180,106 | -0.36% | 310.5만 |
|---|
| 2025.12.16 | ₩176,376 | ₩179,798 | ₩174,343 | ₩175,239 | -0.64% | 234.9만 |
|---|
| 2025.12.15 | ₩177,766 | ₩179,625 | ₩174,718 | ₩176,777 | -0.56% | 208.1만 |
|---|
| 2025.12.12 | ₩181,964 | ₩181,964 | ₩173,662 | ₩177,472 | -2.47% | 277.5만 |
|---|
| 2025.12.11 | ₩178,060 | ₩180,667 | ₩176,496 | ₩179,945 | +1.06% | 229.2만 |
|---|
| 2025.12.10 | ₩175,146 | ₩179,651 | ₩173,448 | ₩178,100 | +1.69% | 276.4만 |
|---|
| 2025.12.09 | ₩169,718 | ₩176,349 | ₩169,196 | ₩172,859 | +1.85% | 236.3만 |
|---|
| 2025.12.08 | ₩171,509 | ₩171,656 | ₩166,749 | ₩170,065 | -0.84% | 360.3만 |
|---|
| 2025.12.05 | ₩165,533 | ₩173,648 | ₩164,049 | ₩167,378 | +1.11% | 526.5만 |
|---|
| 2025.12.04 | ₩167,552 | ₩169,116 | ₩157,243 | ₩159,289 | -4.93% | 424.2만 |
|---|
| 2025.12.03 | ₩166,455 | ₩169,865 | ₩165,025 | ₩169,116 | +1.60% | 414.5만 |
|---|
| 2025.12.02 | ₩174,156 | ₩174,156 | ₩169,985 | ₩171,322 | -1.63% | 203.7만 |
|---|
| 2025.12.01 | ₩171,763 | ₩177,686 | ₩171,282 | ₩171,576 | -0.11% | 401.7만 |
|---|
| 2025.11.28 | ₩170,854 | ₩174,557 | ₩169,129 | ₩173,795 | +1.72% | 128.5만 |
|---|
| 2025.11.26 | ₩165,894 | ₩170,734 | ₩163,287 | ₩169,677 | +2.28% | 306만 |
|---|
| 2025.11.25 | ₩160,051 | ₩168,167 | ₩157,658 | ₩167,471 | +4.64% | 354.9만 |
|---|
| 2025.11.24 | ₩153,059 | ₩156,107 | ₩151,762 | ₩154,930 | +1.22% | 284.4만 |
|---|
| 2025.11.21 | ₩151,173 | ₩159,530 | ₩147,844 | ₩156,187 | +3.32% | 485.9만 |
|---|
| 2025.11.20 | ₩161,883 | ₩168,260 | ₩154,663 | ₩155,652 | -3.85% | 568.3만 |
|---|
| 2025.11.19 | ₩164,971 | ₩169,891 | ₩163,995 | ₩168,033 | +1.86% | 363.2만 |
|---|
| 2025.11.18 | ₩155,586 | ₩163,674 | ₩153,634 | ₩162,297 | +4.31% | 452.4만 |
|---|
| 2025.11.17 | ₩160,452 | ₩168,260 | ₩157,310 | ₩157,364 | -1.92% | 746.7만 |
|---|
| 2025.11.14 | ₩145,598 | ₩156,896 | ₩143,900 | ₩153,941 | +5.73% | 469.2만 |
|---|
| 2025.11.13 | ₩150,211 | ₩159,476 | ₩149,770 | ₩153,179 | +1.98% | 719.6만 |
|---|
| 2025.11.12 | ₩140,932 | ₩147,911 | ₩140,304 | ₩147,497 | +4.66% | 439.9만 |
|---|
| 2025.11.11 | ₩137,041 | ₩138,900 | ₩135,277 | ₩138,887 | +1.35% | 265.5만 |
|---|
| 2025.11.10 | ₩135,598 | ₩139,849 | ₩133,699 | ₩138,485 | +2.13% | 339만 |
|---|
| 2025.11.07 | ₩120,556 | ₩131,587 | ₩120,342 | ₩129,929 | +7.77% | 448.3만 |
|---|
| 2025.11.06 | ₩125,677 | ₩129,822 | ₩121,666 | ₩122,014 | -2.91% | 377.3만 |
|---|
| 2025.11.05 | ₩120,851 | ₩124,166 | ₩119,126 | ₩122,950 | +1.74% | 337만 |
|---|
| 2025.11.04 | ₩122,615 | ₩123,672 | ₩117,668 | ₩118,257 | -3.55% | 526.4만 |
|---|
| 2025.11.03 | ₩130,410 | ₩132,897 | ₩127,121 | ₩129,060 | -1.04% | 273.8만 |
|---|
| 2025.10.31 | ₩129,554 | ₩133,659 | ₩129,020 | ₩131,333 | +1.37% | 402.2만 |
|---|
| 2025.10.30 | ₩132,362 | ₩134,528 | ₩129,126 | ₩130,878 | -1.12% | 236.7만 |
|---|
| 2025.10.29 | ₩129,421 | ₩135,089 | ₩128,953 | ₩130,758 | +1.03% | 227.9만 |
|---|
| 2025.10.28 | ₩129,688 | ₩129,889 | ₩126,707 | ₩129,260 | -0.33% | 251만 |
|---|
| 2025.10.27 | ₩138,739 | ₩141,012 | ₩127,937 | ₩128,659 | -7.27% | 409.5만 |
|---|
| 2025.10.24 | ₩133,926 | ₩143,004 | ₩133,231 | ₩141,240 | +5.46% | 511만 |
|---|
| 2025.10.23 | ₩126,346 | ₩131,105 | ₩125,624 | ₩130,169 | +3.03% | 345.6만 |
|---|
| 2025.10.22 | ₩121,399 | ₩122,990 | ₩118,671 | ₩122,027 | +0.52% | 198.4만 |
|---|
| 2025.10.21 | ₩126,346 | ₩126,827 | ₩121,559 | ₩122,121 | -3.34% | 248.7만 |
|---|
| 2025.10.20 | ₩125,677 | ₩130,611 | ₩125,677 | ₩128,538 | +2.28% | 292.7만 |
|---|
| 2025.10.17 | ₩124,915 | ₩128,351 | ₩122,335 | ₩123,992 | -0.74% | 354.7만 |
|---|
| 2025.10.16 | ₩131,747 | ₩132,563 | ₩126,065 | ₩127,402 | -3.30% | 260.7만 |
|---|
| 2025.10.15 | ₩131,079 | ₩133,017 | ₩127,776 | ₩131,239 | +0.12% | 331.3만 |
|---|
| 2025.10.14 | ₩123,872 | ₩130,584 | ₩121,666 | ₩128,672 | +3.87% | 362.5만 |
|---|
| 2025.10.13 | ₩123,043 | ₩132,536 | ₩123,003 | ₩128,806 | +4.68% | 416.1만 |
|---|
| 2025.10.10 | ₩127,549 | ₩128,565 | ₩119,995 | ₩120,142 | -5.81% | 430.3만 |
|---|