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 | ₩137,627 | ₩138,094 | ₩134,527 | ₩135,315 | -1.68% | 251만 |
| 2026.10.08 | ₩136,838 | ₩137,212 | ₩134,299 | ₩136,424 | -0.30% | 390.4만 |
| 2026.10.07 | ₩140,593 | ₩141,074 | ₩137,199 | ₩137,292 | -2.35% | 193.1만 |
| 2026.10.06 | ₩140,847 | ₩143,760 | ₩140,272 | ₩142,103 | +0.89% | 149.7만 |
| 2026.10.05 | ₩140,553 | ₩141,194 | ₩138,415 | ₩139,457 | -0.78% | 202.9만 |
| 2026.10.02 | ₩140,767 | ₩142,023 | ₩137,880 | ₩139,751 | -0.72% | 200.5만 |
| 2026.10.01 | ₩139,096 | ₩141,608 | ₩136,785 | ₩140,339 | +0.89% | 194.8만 |
| 2026.09.30 | ₩143,773 | ₩144,027 | ₩141,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,341 |
| -1.69% |
| 169.8만 |
| 2026.09.29 | ₩144,214 | ₩144,307 | ₩141,702 | ₩143,800 | -0.29% | 178.2만 |
|---|
| 2026.09.28 | ₩143,639 | ₩145,243 | ₩139,845 | ₩143,492 | -0.10% | 266.2만 |
|---|
| 2026.09.25 | ₩145,363 | ₩149,746 | ₩144,708 | ₩146,619 | +0.86% | 199만 |
|---|
| 2026.09.24 | ₩146,980 | ₩147,648 | ₩144,588 | ₩144,641 | -1.59% | 250.2만 |
|---|
| 2026.09.23 | ₩152,552 | ₩153,768 | ₩150,066 | ₩151,616 | -0.61% | 220.2만 |
|---|
| 2026.09.22 | ₩151,817 | ₩157,121 | ₩150,721 | ₩156,066 | +2.80% | 409.9만 |
|---|
| 2026.09.21 | ₩151,656 | ₩152,979 | ₩149,078 | ₩150,881 | -0.51% | 190.8만 |
|---|
| 2026.09.18 | ₩153,794 | ₩153,834 | ₩147,541 | ₩148,196 | -3.64% | 496.8만 |
|---|
| 2026.09.17 | ₩150,320 | ₩155,398 | ₩150,320 | ₩153,728 | +2.27% | 216.1만 |
|---|
| 2026.09.16 | ₩152,325 | ₩153,166 | ₩144,174 | ₩146,272 | -3.97% | 274.8만 |
|---|
| 2026.09.15 | ₩154,035 | ₩154,663 | ₩150,320 | ₩151,590 | -1.59% | 233.6만 |
|---|
| 2026.09.14 | ₩155,077 | ₩156,333 | ₩152,685 | ₩153,701 | -0.89% | 210만 |
|---|
| 2026.09.11 | ₩161,678 | ₩162,426 | ₩156,654 | ₩157,028 | -2.88% | 239.2만 |
|---|
| 2026.09.10 | ₩165,072 | ₩167,784 | ₩163,014 | ₩163,161 | -1.16% | 201.4만 |
|---|
| 2026.09.09 | ₩174,345 | ₩175,440 | ₩165,606 | ₩168,238 | -3.50% | 258.9만 |
|---|
| 2026.09.08 | ₩168,439 | ₩175,454 | ₩167,597 | ₩173,129 | +2.78% | 496.1만 |
|---|
| 2026.09.04 | ₩169,561 | ₩172,701 | ₩163,615 | ₩168,733 | -0.49% | 323.9만 |
|---|
| 2026.09.03 | ₩181,707 | ₩184,460 | ₩176,282 | ₩176,590 | -2.82% | 286.3만 |
|---|
| 2026.09.02 | ₩178,968 | ₩184,460 | ₩177,618 | ₩184,059 | +2.84% | 239.5만 |
|---|
| 2026.09.01 | ₩176,376 | ₩184,500 | ₩175,587 | ₩181,106 | +2.68% | 155.3만 |
|---|
| 2026.08.31 | ₩183,832 | ₩184,420 | ₩178,433 | ₩180,344 | -1.90% | 198.3만 |
|---|
| 2026.08.28 | ₩185,395 | ₩188,695 | ₩181,360 | ₩183,538 | -1.00% | 144.6만 |
|---|
| 2026.08.27 | ₩180,264 | ₩182,910 | ₩176,964 | ₩181,413 | +0.64% | 110.9만 |
|---|
| 2026.08.26 | ₩177,137 | ₩181,039 | ₩175,040 | ₩179,730 | +1.46% | 153.9만 |
|---|
| 2026.08.25 | ₩182,121 | ₩183,324 | ₩176,549 | ₩177,952 | -2.29% | 227.1만 |
|---|
| 2026.08.24 | ₩191,408 | ₩192,490 | ₩187,065 | ₩189,083 | -1.21% | 217.5만 |
|---|
| 2026.08.21 | ₩186,865 | ₩192,330 | ₩186,023 | ₩191,408 | +2.43% | 330.2만 |
|---|
| 2026.08.20 | ₩177,578 | ₩181,801 | ₩177,445 | ₩179,302 | +0.97% | 161.9만 |
|---|
| 2026.08.19 | ₩179,596 | ₩181,654 | ₩175,293 | ₩179,422 | -0.10% | 154.5만 |
|---|
| 2026.08.18 | ₩175,040 | ₩177,618 | ₩173,503 | ₩177,324 | +1.31% | 127.8만 |
|---|
| 2026.08.17 | ₩180,571 | ₩180,986 | ₩176,630 | ₩179,035 | -0.85% | 197.7만 |
|---|
| 2026.08.14 | ₩176,416 | ₩183,484 | ₩175,908 | ₩181,921 | +3.12% | 234.1만 |
|---|
| 2026.08.13 | ₩171,031 | ₩178,607 | ₩169,855 | ₩174,345 | +1.94% | 210.6만 |
|---|
| 2026.08.12 | ₩176,068 | ₩176,817 | ₩170,443 | ₩171,485 | -2.60% | 192.2만 |
|---|
| 2026.08.11 | ₩174,305 | ₩177,004 | ₩171,859 | ₩172,848 | -0.84% | 148.3만 |
|---|
| 2026.08.10 | ₩175,547 | ₩178,006 | ₩172,367 | ₩175,320 | -0.13% | 242.5만 |
|---|
| 2026.08.07 | ₩172,701 | ₩177,699 | ₩167,878 | ₩175,187 | +1.44% | 263.3만 |
|---|
| 2026.08.06 | ₩170,670 | ₩173,677 | ₩165,072 | ₩167,584 | -1.81% | 420.1만 |
|---|
| 2026.08.05 | ₩163,081 | ₩164,323 | ₩158,217 | ₩158,792 | -2.63% | 269만 |
|---|
| 2026.08.04 | ₩160,916 | ₩162,760 | ₩159,313 | ₩161,437 | +0.32% | 229.3만 |
|---|
| 2026.08.03 | ₩155,264 | ₩160,836 | ₩154,449 | ₩158,618 | +2.16% | 215만 |
|---|
| 2026.07.31 | ₩156,066 | ₩158,725 | ₩154,997 | ₩157,188 | +0.72% | 365만 |
|---|
| 2026.07.30 | ₩155,625 | ₩158,417 | ₩154,917 | ₩157,349 | +1.11% | 218만 |
|---|
| 2026.07.29 | ₩154,048 | ₩156,333 | ₩149,946 | ₩152,164 | -1.22% | 229.5만 |
|---|
| 2026.07.28 | ₩153,741 | ₩154,716 | ₩149,051 | ₩151,202 | -1.65% | 230.4만 |
|---|
| 2026.07.27 | ₩153,554 | ₩156,587 | ₩151,990 | ₩155,237 | +1.10% | 239.2만 |
|---|
| 2026.07.24 | ₩155,825 | ₩159,807 | ₩153,327 | ₩153,460 | -1.52% | 163.8만 |
|---|
| 2026.07.23 | ₩159,286 | ₩161,411 | ₩154,957 | ₩156,213 | -1.93% | 182.2만 |
|---|
| 2026.07.22 | ₩159,540 | ₩164,764 | ₩156,199 | ₩156,934 | -1.63% | 261만 |
|---|
| 2026.07.21 | ₩159,486 | ₩159,740 | ₩154,462 | ₩158,498 | -0.62% | 274.7만 |
|---|
| 2026.07.20 | ₩161,678 | ₩162,346 | ₩156,146 | ₩157,936 | -2.31% | 221.6만 |
|---|
| 2026.07.17 | ₩155,545 | ₩163,361 | ₩155,545 | ₩161,384 | +3.75% | 228.6만 |
|---|
| 2026.07.16 | ₩162,600 | ₩163,682 | ₩157,121 | ₩159,620 | -1.83% | 226.3만 |
|---|
| 2026.07.15 | ₩169,454 | ₩170,857 | ₩163,134 | ₩166,675 | -1.64% | 161.8만 |
|---|
| 2026.07.14 | ₩172,367 | ₩174,518 | ₩170,657 | ₩172,033 | -0.19% | 223.4만 |
|---|
| 2026.07.13 | ₩168,506 | ₩171,672 | ₩166,555 | ₩168,078 | -0.25% | 121.5만 |
|---|
| 2026.07.10 | ₩172,354 | ₩172,514 | ₩168,252 | ₩168,425 | -2.28% | 146.6만 |
|---|
| 2026.07.09 | ₩172,487 | ₩175,240 | ₩168,960 | ₩171,592 | -0.52% | 136.2만 |
|---|
| 2026.07.08 | ₩168,626 | ₩173,236 | ₩166,461 | ₩172,875 | +2.52% | 207.6만 |
|---|
| 2026.07.07 | ₩172,153 | ₩176,336 | ₩170,056 | ₩172,394 | +0.14% | 218.4만 |
|---|
| 2026.07.06 | ₩181,533 | ₩183,631 | ₩177,258 | ₩178,781 | -1.52% | 153.2만 |
|---|
| 2026.07.02 | ₩179,850 | ₩186,905 | ₩177,739 | ₩181,133 | +0.71% | 257.2만 |
|---|
| 2026.07.01 | ₩178,554 | ₩186,063 | ₩178,554 | ₩181,827 | +1.83% | 241.4만 |
|---|
| 2026.06.30 | ₩181,720 | ₩186,103 | ₩177,899 | ₩180,424 | -0.71% | 356만 |
|---|
| 2026.06.29 | ₩177,712 | ₩179,583 | ₩170,376 | ₩173,329 | -2.47% | 336.3만 |
|---|
| 2026.06.26 | ₩183,270 | ₩183,952 | ₩176,817 | ₩178,647 | -2.52% | 469.2만 |
|---|
| 2026.06.25 | ₩191,608 | ₩193,439 | ₩185,074 | ₩188,468 | -1.64% | 305.5만 |
|---|
| 2026.06.24 | ₩197,755 | ₩201,095 | ₩195,617 | ₩197,541 | -0.11% | 192.6만 |
|---|
| 2026.06.23 | ₩200,734 | ₩204,355 | ₩199,091 | ₩200,400 | -0.17% | 195.1만 |
|---|
| 2026.06.22 | ₩214,270 | ₩214,270 | ₩203,767 | ₩209,366 | -2.29% | 204.4만 |
|---|
| 2026.06.18 | ₩223,944 | ₩225,574 | ₩206,453 | ₩214,256 | -4.33% | 438.5만 |
|---|
| 2026.06.17 | ₩224,278 | ₩228,487 | ₩221,552 | ₩222,554 | -0.77% | 268.2만 |
|---|
| 2026.06.16 | ₩224,024 | ₩227,805 | ₩220,924 | ₩221,953 | -0.92% | 149.8만 |
|---|
| 2026.06.15 | ₩229,502 | ₩231,507 | ₩221,138 | ₩225,681 | -1.67% | 284.3만 |
|---|
| 2026.06.12 | ₩215,900 | ₩232,936 | ₩215,900 | ₩227,712 | +5.47% | 326.5만 |
|---|
| 2026.06.11 | ₩202,191 | ₩213,441 | ₩202,191 | ₩212,533 | +5.11% | 223.4만 |
|---|
| 2026.06.10 | ₩201,977 | ₩202,311 | ₩196,098 | ₩196,712 | -2.61% | 215.3만 |
|---|
| 2026.06.09 | ₩207,696 | ₩209,353 | ₩197,354 | ₩204,155 | -1.70% | 258.3만 |
|---|
| 2026.06.08 | ₩211,143 | ₩211,237 | ₩199,131 | ₩200,213 | -5.18% | 305.8만 |
|---|
| 2026.06.05 | ₩216,849 | ₩218,305 | ₩207,282 | ₩207,696 | -4.22% | 179.1만 |
|---|
| 2026.06.04 | ₩220,670 | ₩224,799 | ₩218,706 | ₩221,338 | +0.30% | 176.1만 |
|---|
| 2026.06.03 | ₩227,471 | ₩230,170 | ₩222,848 | ₩224,933 | -1.12% | 171.1만 |
|---|
| 2026.06.02 | ₩227,458 | ₩232,282 | ₩218,586 | ₩229,516 | +0.90% | 263.6만 |
|---|
| 2026.06.01 | ₩235,675 | ₩235,675 | ₩227,164 | ₩228,660 | -2.98% | 217.8만 |
|---|
| 2026.05.29 | ₩236,691 | ₩240,512 | ₩231,841 | ₩235,729 | -0.41% | 254.2만 |
|---|
| 2026.05.28 | ₩236,905 | ₩238,094 | ₩234,633 | ₩235,595 | -0.55% | 171.5만 |
|---|
| 2026.05.27 | ₩229,836 | ₩240,860 | ₩228,487 | ₩237,132 | +3.17% | 192.1만 |
|---|
| 2026.05.26 | ₩233,858 | ₩240,112 | ₩232,282 | ₩233,417 | -0.19% | 227.8만 |
|---|
| 2026.05.22 | ₩229,275 | ₩234,112 | ₩226,242 | ₩229,262 | -0.01% | 167.6만 |
|---|
| 2026.05.21 | ₩229,195 | ₩229,195 | ₩223,864 | ₩227,017 | -0.95% | 139.6만 |
|---|
| 2026.05.20 | ₩227,151 | ₩228,741 | ₩223,329 | ₩227,431 | +0.12% | 232.2만 |
|---|
| 2026.05.19 | ₩230,504 | ₩231,667 | ₩221,365 | ₩225,814 | -2.03% | 209.7만 |
|---|
| 2026.05.18 | ₩242,263 | ₩243,559 | ₩232,522 | ₩234,820 | -3.07% | 194.4만 |
|---|
| 2026.05.15 | ₩247,273 | ₩247,273 | ₩239,938 | ₩241,020 | -2.53% | 258.3만 |
|---|
| 2026.05.14 | ₩264,564 | ₩264,697 | ₩251,603 | ₩255,344 | -3.48% | 216.9만 |
|---|
| 2026.05.13 | ₩275,240 | ₩278,941 | ₩262,519 | ₩268,492 | -2.45% | 186.4만 |
|---|
| 2026.05.12 | ₩275,173 | ₩279,195 | ₩269,441 | ₩274,612 | -0.20% | 180.5만 |
|---|
| 2026.05.11 | ₩280,865 | ₩292,730 | ₩279,262 | ₩280,584 | -0.10% | 281.1만 |
|---|
| 2026.05.08 | ₩269,013 | ₩279,983 | ₩259,620 | ₩271,939 | +1.09% | 313만 |
|---|
| 2026.05.07 | ₩276,603 | ₩295,296 | ₩264,804 | ₩265,031 | -4.18% | 429.1만 |
|---|
| 2026.05.06 | ₩268,652 | ₩268,652 | ₩256,680 | ₩257,362 | -4.20% | 222.5만 |
|---|
| 2026.05.05 | ₩260,555 | ₩263,708 | ₩258,551 | ₩260,315 | -0.09% | 127만 |
|---|
| 2026.05.04 | ₩262,065 | ₩265,699 | ₩250,307 | ₩254,796 | -2.77% | 139.2만 |
|---|
| 2026.05.01 | ₩264,510 | ₩264,510 | ₩253,206 | ₩259,059 | -2.06% | 127.8만 |
|---|
| 2026.04.30 | ₩259,834 | ₩264,403 | ₩254,141 | ₩262,827 | +1.15% | 221.5만 |
|---|
| 2026.04.29 | ₩256,520 | ₩256,520 | ₩249,545 | ₩255,050 | -0.57% | 145.4만 |
|---|
| 2026.04.28 | ₩260,101 | ₩261,250 | ₩246,913 | ₩249,732 | -3.99% | 183.6만 |
|---|
| 2026.04.27 | ₩253,874 | ₩267,664 | ₩246,726 | ₩266,608 | +5.02% | 218.8만 |
|---|
| 2026.04.24 | ₩255,210 | ₩256,867 | ₩246,539 | ₩251,643 | -1.40% | 185.4만 |
|---|
| 2026.04.23 | ₩258,484 | ₩262,319 | ₩251,215 | ₩258,070 | -0.16% | 154.9만 |
|---|
| 2026.04.22 | ₩267,236 | ₩269,467 | ₩251,923 | ₩259,513 | -2.89% | 179.9만 |
|---|
| 2026.04.21 | ₩260,715 | ₩266,541 | ₩258,818 | ₩265,125 | +1.69% | 149.2만 |
|---|
| 2026.04.20 | ₩261,891 | ₩266,514 | ₩258,551 | ₩260,328 | -0.60% | 221.6만 |
|---|
| 2026.04.17 | ₩277,338 | ₩277,992 | ₩260,983 | ₩264,230 | -4.73% | 416.1만 |
|---|
| 2026.04.16 | ₩255,210 | ₩288,227 | ₩253,019 | ₩288,107 | +12.89% | 564만 |
|---|
| 2026.04.15 | ₩253,674 | ₩253,674 | ₩245,710 | ₩247,701 | -2.35% | 129.1만 |
|---|
| 2026.04.14 | ₩253,874 | ₩255,184 | ₩246,846 | ₩253,687 | -0.07% | 181만 |
|---|
| 2026.04.13 | ₩234,166 | ₩253,006 | ₩234,166 | ₩247,768 | +5.81% | 296만 |
|---|
| 2026.04.10 | ₩231,827 | ₩238,896 | ₩230,585 | ₩232,014 | +0.08% | 120.9만 |
|---|
| 2026.04.09 | ₩235,809 | ₩242,610 | ₩228,286 | ₩230,291 | -2.34% | 153.9만 |
|---|
| 2026.04.08 | ₩239,764 | ₩241,461 | ₩232,682 | ₩237,092 | -1.11% | 161.7만 |
|---|
| 2026.04.07 | ₩231,079 | ₩234,900 | ₩228,487 | ₩231,867 | +0.34% | 130.4만 |
|---|
| 2026.04.06 | ₩236,504 | ₩239,978 | ₩227,538 | ₩231,199 | -2.24% | 139.4만 |
|---|
| 2026.04.02 | ₩233,324 | ₩245,323 | ₩231,106 | ₩237,960 | +1.99% | 114.6만 |
|---|
| 2026.04.01 | ₩244,147 | ₩248,115 | ₩235,275 | ₩238,468 | -2.33% | 184.3만 |
|---|
| 2026.03.31 | ₩237,746 | ₩246,899 | ₩236,744 | ₩239,884 | +0.90% | 222.6만 |
|---|
| 2026.03.30 | ₩246,659 | ₩249,812 | ₩234,860 | ₩236,798 | -4.00% | 210.5만 |
|---|
| 2026.03.27 | ₩233,404 | ₩244,534 | ₩233,110 | ₩239,777 | +2.73% | 157.2만 |
|---|
| 2026.03.26 | ₩237,840 | ₩243,185 | ₩232,776 | ₩233,163 | -1.97% | 126.1만 |
|---|
| 2026.03.25 | ₩240,365 | ₩246,191 | ₩238,094 | ₩242,370 | +0.83% | 224.8만 |
|---|
| 2026.03.24 | ₩221,712 | ₩236,731 | ₩219,842 | ₩236,584 | +6.71% | 226.7만 |
|---|
| 2026.03.23 | ₩213,455 | ₩228,487 | ₩212,586 | ₩223,890 | +4.89% | 289.9만 |
|---|
| 2026.03.20 | ₩218,465 | ₩219,401 | ₩206,694 | ₩209,379 | -4.16% | 293.7만 |
|---|
| 2026.03.19 | ₩211,878 | ₩220,002 | ₩207,215 | ₩218,145 | +2.96% | 187.4만 |
|---|
| 2026.03.18 | ₩219,481 | ₩227,231 | ₩216,475 | ₩221,579 | +0.96% | 158.6만 |
|---|
| 2026.03.17 | ₩218,693 | ₩223,049 | ₩217,797 | ₩222,233 | +1.62% | 169.7만 |
|---|
| 2026.03.16 | ₩217,744 | ₩221,512 | ₩215,419 | ₩217,049 | -0.32% | 121.5만 |
|---|
| 2026.03.13 | ₩219,227 | ₩222,474 | ₩208,898 | ₩211,410 | -3.57% | 189.7만 |
|---|
| 2026.03.12 | ₩221,512 | ₩221,512 | ₩213,508 | ₩218,987 | -1.14% | 148만 |
|---|
| 2026.03.11 | ₩220,390 | ₩227,551 | ₩218,519 | ₩224,478 | +1.86% | 170.5만 |
|---|
| 2026.03.10 | ₩229,101 | ₩232,014 | ₩222,314 | ₩222,527 | -2.87% | 202.8만 |
|---|
| 2026.03.09 | ₩212,132 | ₩226,897 | ₩210,462 | ₩226,576 | +6.81% | 242.1만 |
|---|
| 2026.03.06 | ₩211,945 | ₩220,537 | ₩211,116 | ₩216,849 | +2.31% | 217.6만 |
|---|
| 2026.03.05 | ₩221,552 | ₩226,095 | ₩215,299 | ₩219,040 | -1.13% | 211만 |
|---|
| 2026.03.04 | ₩227,551 | ₩231,159 | ₩224,224 | ₩224,946 | -1.15% | 253.6만 |
|---|
| 2026.03.03 | ₩220,991 | ₩224,745 | ₩210,141 | ₩220,109 | -0.40% | 337만 |
|---|
| 2026.03.02 | ₩231,854 | ₩241,862 | ₩229,462 | ₩238,081 | +2.69% | 162.6만 |
|---|
| 2026.02.27 | ₩245,242 | ₩246,552 | ₩236,878 | ₩238,735 | -2.65% | 240.6만 |
|---|
| 2026.02.26 | ₩256,400 | ₩258,337 | ₩243,118 | ₩247,100 | -3.63% | 257.6만 |
|---|
| 2026.02.25 | ₩269,908 | ₩275,253 | ₩260,943 | ₩261,718 | -3.03% | 450.3만 |
|---|
| 2026.02.24 | ₩241,541 | ₩252,498 | ₩241,541 | ₩249,639 | +3.35% | 262.9만 |
|---|
| 2026.02.23 | ₩225,039 | ₩237,800 | ₩225,039 | ₩237,199 | +5.40% | 232.4만 |
|---|
| 2026.02.20 | ₩222,474 | ₩230,090 | ₩220,871 | ₩225,039 | +1.15% | 186.1만 |
|---|
| 2026.02.19 | ₩221,071 | ₩226,629 | ₩219,401 | ₩225,026 | +1.79% | 156만 |
|---|
| 2026.02.18 | ₩229,556 | ₩234,112 | ₩228,233 | ₩228,781 | -0.34% | 219.7만 |
|---|
| 2026.02.17 | ₩222,167 | ₩228,473 | ₩220,537 | ₩225,708 | +1.59% | 180.9만 |
|---|
| 2026.02.13 | ₩214,550 | ₩224,318 | ₩209,406 | ₩222,274 | +3.60% | 259.4만 |
|---|
| 2026.02.12 | ₩231,172 | ₩244,254 | ₩210,448 | ₩212,359 | -8.14% | 425.4만 |
|---|
| 2026.02.11 | ₩230,184 | ₩236,050 | ₩227,124 | ₩234,406 | +1.83% | 376.3만 |
|---|
| 2026.02.10 | ₩220,470 | ₩225,400 | ₩217,477 | ₩225,226 | +2.16% | 219.6만 |
|---|
| 2026.02.09 | ₩217,129 | ₩222,207 | ₩212,720 | ₩221,485 | +2.01% | 234.2만 |
|---|
| 2026.02.06 | ₩213,655 | ₩219,013 | ₩211,758 | ₩218,292 | +2.17% | 212만 |
|---|
| 2026.02.05 | ₩213,869 | ₩220,630 | ₩208,498 | ₩209,085 | -2.24% | 363.8만 |
|---|
| 2026.02.04 | ₩229,155 | ₩234,593 | ₩217,637 | ₩225,360 | -1.66% | 304.9만 |
|---|
| 2026.02.03 | ₩231,453 | ₩233,431 | ₩224,278 | ₩228,006 | -1.49% | 265.5만 |
|---|
| 2026.02.02 | ₩225,146 | ₩231,159 | ₩219,334 | ₩220,376 | -2.12% | 366.7만 |
|---|
| 2026.01.30 | ₩223,690 | ₩231,667 | ₩221,819 | ₩227,992 | +1.92% | 691.1만 |
|---|
| 2026.01.29 | ₩245,937 | ₩249,999 | ₩236,691 | ₩241,448 | -1.83% | 269.4만 |
|---|
| 2026.01.28 | ₩260,836 | ₩260,849 | ₩239,510 | ₩246,298 | -5.57% | 444.5만 |
|---|
| 2026.01.27 | ₩251,202 | ₩261,477 | ₩249,866 | ₩259,459 | +3.29% | 260.6만 |
|---|
| 2026.01.26 | ₩253,393 | ₩257,161 | ₩250,293 | ₩253,540 | +0.06% | 300.3만 |
|---|
| 2026.01.23 | ₩252,110 | ₩256,506 | ₩247,474 | ₩253,219 | +0.44% | 302.3만 |
|---|
| 2026.01.22 | ₩239,577 | ₩252,779 | ₩238,481 | ₩251,629 | +5.03% | 422만 |
|---|
| 2026.01.21 | ₩234,874 | ₩241,929 | ₩234,874 | ₩240,593 | +2.43% | 449.4만 |
|---|
| 2026.01.20 | ₩215,659 | ₩230,651 | ₩213,816 | ₩230,544 | +6.90% | 453.5만 |
|---|
| 2026.01.16 | ₩222,073 | ₩222,447 | ₩216,140 | ₩217,851 | -1.90% | 481.8만 |
|---|
| 2026.01.15 | ₩237,239 | ₩239,310 | ₩228,220 | ₩232,201 | -2.12% | 314.4만 |
|---|
| 2026.01.14 | ₩234,339 | ₩239,363 | ₩229,395 | ₩237,239 | +1.24% | 253.9만 |
|---|
| 2026.01.13 | ₩233,832 | ₩237,399 | ₩230,825 | ₩236,344 | +1.07% | 341.2만 |
|---|
| 2026.01.12 | ₩224,398 | ₩226,643 | ₩219,802 | ₩226,255 | +0.83% | 342.3만 |
|---|
| 2026.01.09 | ₩211,210 | ₩217,771 | ₩209,780 | ₩215,512 | +2.04% | 282.4만 |
|---|
| 2026.01.08 | ₩212,853 | ₩217,250 | ₩207,562 | ₩211,531 | -0.62% | 333.3만 |
|---|
| 2026.01.07 | ₩213,789 | ₩220,202 | ₩210,061 | ₩215,887 | +0.98% | 419.9만 |
|---|
| 2026.01.06 | ₩201,563 | ₩220,443 | ₩200,814 | ₩211,317 | +4.84% | 562.8만 |
|---|
| 2026.01.05 | ₩195,456 | ₩198,650 | ₩193,826 | ₩195,256 | -0.10% | 311.3만 |
|---|
| 2026.01.02 | ₩192,103 | ₩193,412 | ₩188,976 | ₩192,316 | +0.11% | 299.3만 |
|---|
| 2025.12.31 | ₩188,762 | ₩190,740 | ₩188,001 | ₩188,989 | +0.12% | 174.2만 |
|---|
| 2025.12.30 | ₩193,826 | ₩194,307 | ₩189,283 | ₩189,751 | -2.10% | 166만 |
|---|
| 2025.12.29 | ₩193,372 | ₩195,684 | ₩188,735 | ₩193,185 | -0.10% | 282.2만 |
|---|
| 2025.12.26 | ₩200,801 | ₩203,206 | ₩197,407 | ₩200,440 | -0.18% | 144.2만 |
|---|
| 2025.12.24 | ₩192,410 | ₩198,436 | ₩191,769 | ₩198,436 | +3.13% | 118.2만 |
|---|
| 2025.12.23 | ₩197,728 | ₩200,267 | ₩195,363 | ₩196,018 | -0.86% | 173.7만 |
|---|
| 2025.12.22 | ₩196,285 | ₩201,389 | ₩192,196 | ₩194,254 | -1.03% | 357.4만 |
|---|
| 2025.12.19 | ₩190,419 | ₩200,186 | ₩189,738 | ₩194,922 | +2.36% | 684.5만 |
|---|
| 2025.12.18 | ₩180,919 | ₩188,107 | ₩178,888 | ₩187,707 | +3.75% | 338.8만 |
|---|
| 2025.12.17 | ₩180,652 | ₩185,315 | ₩179,623 | ₩179,997 | -0.36% | 310.5만 |
|---|
| 2025.12.16 | ₩176,269 | ₩179,689 | ₩174,238 | ₩175,133 | -0.64% | 234.9만 |
|---|
| 2025.12.15 | ₩177,659 | ₩179,516 | ₩174,612 | ₩176,670 | -0.56% | 208.1만 |
|---|
| 2025.12.12 | ₩181,854 | ₩181,854 | ₩173,556 | ₩177,365 | -2.47% | 277.5만 |
|---|
| 2025.12.11 | ₩177,952 | ₩180,558 | ₩176,389 | ₩179,836 | +1.06% | 229.2만 |
|---|
| 2025.12.10 | ₩175,040 | ₩179,543 | ₩173,343 | ₩177,993 | +1.69% | 276.4만 |
|---|
| 2025.12.09 | ₩169,615 | ₩176,242 | ₩169,094 | ₩172,755 | +1.85% | 236.3만 |
|---|
| 2025.12.08 | ₩171,405 | ₩171,552 | ₩166,648 | ₩169,962 | -0.84% | 360.3만 |
|---|
| 2025.12.05 | ₩165,432 | ₩173,543 | ₩163,949 | ₩167,276 | +1.11% | 526.5만 |
|---|
| 2025.12.04 | ₩167,450 | ₩169,013 | ₩157,148 | ₩159,192 | -4.93% | 424.2만 |
|---|
| 2025.12.03 | ₩166,354 | ₩169,762 | ₩164,925 | ₩169,013 | +1.60% | 414.5만 |
|---|
| 2025.12.02 | ₩174,051 | ₩174,051 | ₩169,882 | ₩171,218 | -1.63% | 203.7만 |
|---|
| 2025.12.01 | ₩171,659 | ₩177,578 | ₩171,178 | ₩171,472 | -0.11% | 401.7만 |
|---|
| 2025.11.28 | ₩170,750 | ₩174,452 | ₩169,027 | ₩173,690 | +1.72% | 128.5만 |
|---|
| 2025.11.26 | ₩165,793 | ₩170,630 | ₩163,188 | ₩169,575 | +2.28% | 306만 |
|---|
| 2025.11.25 | ₩159,954 | ₩168,065 | ₩157,562 | ₩167,370 | +4.64% | 354.9만 |
|---|
| 2025.11.24 | ₩152,966 | ₩156,012 | ₩151,670 | ₩154,837 | +1.22% | 284.4만 |
|---|
| 2025.11.21 | ₩151,082 | ₩159,433 | ₩147,755 | ₩156,093 | +3.32% | 485.9만 |
|---|
| 2025.11.20 | ₩161,785 | ₩168,158 | ₩154,569 | ₩155,558 | -3.85% | 568.3만 |
|---|
| 2025.11.19 | ₩164,871 | ₩169,788 | ₩163,896 | ₩167,931 | +1.86% | 363.2만 |
|---|
| 2025.11.18 | ₩155,491 | ₩163,575 | ₩153,540 | ₩162,199 | +4.31% | 452.4만 |
|---|
| 2025.11.17 | ₩160,355 | ₩168,158 | ₩157,215 | ₩157,268 | -1.92% | 746.7만 |
|---|
| 2025.11.14 | ₩145,510 | ₩156,801 | ₩143,813 | ₩153,848 | +5.73% | 469.2만 |
|---|
| 2025.11.13 | ₩150,120 | ₩159,380 | ₩149,679 | ₩153,086 | +1.98% | 719.6만 |
|---|
| 2025.11.12 | ₩140,847 | ₩147,822 | ₩140,219 | ₩147,407 | +4.66% | 439.9만 |
|---|
| 2025.11.11 | ₩136,958 | ₩138,816 | ₩135,195 | ₩138,802 | +1.35% | 265.5만 |
|---|
| 2025.11.10 | ₩135,515 | ₩139,764 | ₩133,618 | ₩138,402 | +2.13% | 339만 |
|---|
| 2025.11.07 | ₩120,483 | ₩131,507 | ₩120,270 | ₩129,850 | +7.77% | 448.3만 |
|---|
| 2025.11.06 | ₩125,601 | ₩129,743 | ₩121,592 | ₩121,940 | -2.91% | 377.3만 |
|---|
| 2025.11.05 | ₩120,777 | ₩124,091 | ₩119,054 | ₩122,875 | +1.74% | 337만 |
|---|
| 2025.11.04 | ₩122,541 | ₩123,597 | ₩117,597 | ₩118,185 | -3.55% | 526.4만 |
|---|
| 2025.11.03 | ₩130,331 | ₩132,816 | ₩127,044 | ₩128,981 | -1.04% | 273.8만 |
|---|
| 2025.10.31 | ₩129,476 | ₩133,578 | ₩128,941 | ₩131,253 | +1.37% | 402.2만 |
|---|
| 2025.10.30 | ₩132,282 | ₩134,446 | ₩129,048 | ₩130,799 | -1.12% | 236.7만 |
|---|
| 2025.10.29 | ₩129,342 | ₩135,008 | ₩128,875 | ₩130,678 | +1.03% | 227.9만 |
|---|
| 2025.10.28 | ₩129,609 | ₩129,810 | ₩126,630 | ₩129,182 | -0.33% | 251만 |
|---|
| 2025.10.27 | ₩138,655 | ₩140,927 | ₩127,859 | ₩128,581 | -7.27% | 409.5만 |
|---|
| 2025.10.24 | ₩133,845 | ₩142,918 | ₩133,150 | ₩141,154 | +5.46% | 511만 |
|---|
| 2025.10.23 | ₩126,269 | ₩131,026 | ₩125,547 | ₩130,090 | +3.03% | 345.6만 |
|---|
| 2025.10.22 | ₩121,325 | ₩122,915 | ₩118,599 | ₩121,953 | +0.52% | 198.4만 |
|---|
| 2025.10.21 | ₩126,269 | ₩126,750 | ₩121,485 | ₩122,047 | -3.34% | 248.7만 |
|---|
| 2025.10.20 | ₩125,601 | ₩130,531 | ₩125,601 | ₩128,460 | +2.28% | 292.7만 |
|---|
| 2025.10.17 | ₩124,839 | ₩128,273 | ₩122,260 | ₩123,917 | -0.74% | 354.7만 |
|---|
| 2025.10.16 | ₩131,667 | ₩132,482 | ₩125,988 | ₩127,325 | -3.30% | 260.7만 |
|---|
| 2025.10.15 | ₩130,999 | ₩132,937 | ₩127,699 | ₩131,159 | +0.12% | 331.3만 |
|---|
| 2025.10.14 | ₩123,797 | ₩130,505 | ₩121,592 | ₩128,594 | +3.87% | 362.5만 |
|---|
| 2025.10.13 | ₩122,969 | ₩132,456 | ₩122,929 | ₩128,728 | +4.68% | 416.1만 |
|---|
| 2025.10.10 | ₩127,472 | ₩128,487 | ₩119,922 | ₩120,069 | -5.81% | 430.3만 |
|---|