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 | ₩137,421 | ₩137,888 | ₩134,325 | ₩135,112 | -1.68% | 251만 |
| 2026.10.08 | ₩136,633 | ₩137,007 | ₩134,098 | ₩136,220 | -0.30% | 390.4만 |
| 2026.10.07 | ₩140,382 | ₩140,863 | ₩136,994 | ₩137,087 | -2.35% | 193.1만 |
| 2026.10.06 | ₩140,636 | ₩143,544 | ₩140,062 | ₩141,890 | +0.89% | 149.7만 |
| 2026.10.05 | ₩140,342 | ₩140,983 | ₩138,208 | ₩139,248 | -0.78% | 202.9만 |
| 2026.10.02 | ₩140,556 | ₩141,810 | ₩137,674 | ₩139,542 | -0.72% | 200.5만 |
| 2026.10.01 | ₩138,888 | ₩141,396 | ₩136,580 | ₩140,129 | +0.89% | 194.8만 |
| 2026.09.30 | ₩143,558 | ₩143,811 | ₩140,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,130 |
| -1.69% |
| 169.8만 |
| 2026.09.29 | ₩143,998 | ₩144,091 | ₩141,490 | ₩143,584 | -0.29% | 178.2만 |
|---|
| 2026.09.28 | ₩143,424 | ₩145,025 | ₩139,635 | ₩143,278 | -0.10% | 266.2만 |
|---|
| 2026.09.25 | ₩145,145 | ₩149,522 | ₩144,492 | ₩146,400 | +0.86% | 199만 |
|---|
| 2026.09.24 | ₩146,760 | ₩147,427 | ₩144,372 | ₩144,425 | -1.59% | 250.2만 |
|---|
| 2026.09.23 | ₩152,323 | ₩153,537 | ₩149,842 | ₩151,389 | -0.61% | 220.2만 |
|---|
| 2026.09.22 | ₩151,590 | ₩156,886 | ₩150,496 | ₩155,832 | +2.80% | 409.9만 |
|---|
| 2026.09.21 | ₩151,429 | ₩152,750 | ₩148,854 | ₩150,656 | -0.51% | 190.8만 |
|---|
| 2026.09.18 | ₩153,564 | ₩153,604 | ₩147,320 | ₩147,974 | -3.64% | 496.8만 |
|---|
| 2026.09.17 | ₩150,095 | ₩155,165 | ₩150,095 | ₩153,497 | +2.27% | 216.1만 |
|---|
| 2026.09.16 | ₩152,097 | ₩152,937 | ₩143,958 | ₩146,053 | -3.97% | 274.8만 |
|---|
| 2026.09.15 | ₩153,804 | ₩154,431 | ₩150,095 | ₩151,363 | -1.59% | 233.6만 |
|---|
| 2026.09.14 | ₩154,845 | ₩156,099 | ₩152,457 | ₩153,471 | -0.89% | 210만 |
|---|
| 2026.09.11 | ₩161,436 | ₩162,183 | ₩156,419 | ₩156,793 | -2.88% | 239.2만 |
|---|
| 2026.09.10 | ₩164,825 | ₩167,533 | ₩162,770 | ₩162,917 | -1.16% | 201.4만 |
|---|
| 2026.09.09 | ₩174,084 | ₩175,178 | ₩165,358 | ₩167,987 | -3.50% | 258.9만 |
|---|
| 2026.09.08 | ₩168,187 | ₩175,191 | ₩167,346 | ₩172,870 | +2.78% | 496.1만 |
|---|
| 2026.09.04 | ₩169,307 | ₩172,443 | ₩163,370 | ₩168,480 | -0.49% | 323.9만 |
|---|
| 2026.09.03 | ₩181,435 | ₩184,184 | ₩176,018 | ₩176,325 | -2.82% | 286.3만 |
|---|
| 2026.09.02 | ₩178,700 | ₩184,184 | ₩177,353 | ₩183,783 | +2.84% | 239.5만 |
|---|
| 2026.09.01 | ₩176,112 | ₩184,224 | ₩175,325 | ₩180,835 | +2.68% | 155.3만 |
|---|
| 2026.08.31 | ₩183,556 | ₩184,144 | ₩178,166 | ₩180,074 | -1.90% | 198.3만 |
|---|
| 2026.08.28 | ₩185,117 | ₩188,413 | ₩181,088 | ₩183,263 | -1.00% | 144.6만 |
|---|
| 2026.08.27 | ₩179,994 | ₩182,636 | ₩176,699 | ₩181,142 | +0.64% | 110.9만 |
|---|
| 2026.08.26 | ₩176,872 | ₩180,768 | ₩174,778 | ₩179,461 | +1.46% | 153.9만 |
|---|
| 2026.08.25 | ₩181,849 | ₩183,049 | ₩176,285 | ₩177,686 | -2.29% | 227.1만 |
|---|
| 2026.08.24 | ₩191,121 | ₩192,202 | ₩186,785 | ₩188,800 | -1.21% | 217.5만 |
|---|
| 2026.08.21 | ₩186,585 | ₩192,042 | ₩185,745 | ₩191,121 | +2.43% | 330.2만 |
|---|
| 2026.08.20 | ₩177,313 | ₩181,529 | ₩177,179 | ₩179,034 | +0.97% | 161.9만 |
|---|
| 2026.08.19 | ₩179,327 | ₩181,382 | ₩175,031 | ₩179,154 | -0.10% | 154.5만 |
|---|
| 2026.08.18 | ₩174,778 | ₩177,353 | ₩173,243 | ₩177,059 | +1.31% | 127.8만 |
|---|
| 2026.08.17 | ₩180,301 | ₩180,715 | ₩176,365 | ₩178,767 | -0.85% | 197.7만 |
|---|
| 2026.08.14 | ₩176,152 | ₩183,210 | ₩175,645 | ₩181,649 | +3.12% | 234.1만 |
|---|
| 2026.08.13 | ₩170,775 | ₩178,340 | ₩169,601 | ₩174,084 | +1.94% | 210.6만 |
|---|
| 2026.08.12 | ₩175,805 | ₩176,552 | ₩170,188 | ₩171,229 | -2.60% | 192.2만 |
|---|
| 2026.08.11 | ₩174,044 | ₩176,739 | ₩171,602 | ₩172,590 | -0.84% | 148.3만 |
|---|
| 2026.08.10 | ₩175,285 | ₩177,739 | ₩172,109 | ₩175,058 | -0.13% | 242.5만 |
|---|
| 2026.08.07 | ₩172,443 | ₩177,433 | ₩167,626 | ₩174,924 | +1.44% | 263.3만 |
|---|
| 2026.08.06 | ₩170,415 | ₩173,417 | ₩164,825 | ₩167,333 | -1.81% | 420.1만 |
|---|
| 2026.08.05 | ₩162,837 | ₩164,077 | ₩157,980 | ₩158,554 | -2.63% | 269만 |
|---|
| 2026.08.04 | ₩160,675 | ₩162,516 | ₩159,074 | ₩161,196 | +0.32% | 229.3만 |
|---|
| 2026.08.03 | ₩155,032 | ₩160,595 | ₩154,218 | ₩158,381 | +2.16% | 215만 |
|---|
| 2026.07.31 | ₩155,832 | ₩158,487 | ₩154,765 | ₩156,953 | +0.72% | 365만 |
|---|
| 2026.07.30 | ₩155,392 | ₩158,180 | ₩154,685 | ₩157,113 | +1.11% | 218만 |
|---|
| 2026.07.29 | ₩153,818 | ₩156,099 | ₩149,722 | ₩151,936 | -1.22% | 229.5만 |
|---|
| 2026.07.28 | ₩153,511 | ₩154,485 | ₩148,828 | ₩150,976 | -1.65% | 230.4만 |
|---|
| 2026.07.27 | ₩153,324 | ₩156,353 | ₩151,763 | ₩155,005 | +1.10% | 239.2만 |
|---|
| 2026.07.24 | ₩155,592 | ₩159,568 | ₩153,097 | ₩153,231 | -1.52% | 163.8만 |
|---|
| 2026.07.23 | ₩159,048 | ₩161,169 | ₩154,725 | ₩155,979 | -1.93% | 182.2만 |
|---|
| 2026.07.22 | ₩159,301 | ₩164,518 | ₩155,966 | ₩156,699 | -1.63% | 261만 |
|---|
| 2026.07.21 | ₩159,248 | ₩159,501 | ₩154,231 | ₩158,260 | -0.62% | 274.7만 |
|---|
| 2026.07.20 | ₩161,436 | ₩162,103 | ₩155,912 | ₩157,700 | -2.31% | 221.6만 |
|---|
| 2026.07.17 | ₩155,312 | ₩163,117 | ₩155,312 | ₩161,142 | +3.75% | 228.6만 |
|---|
| 2026.07.16 | ₩162,356 | ₩163,437 | ₩156,886 | ₩159,381 | -1.83% | 226.3만 |
|---|
| 2026.07.15 | ₩169,201 | ₩170,602 | ₩162,890 | ₩166,426 | -1.64% | 161.8만 |
|---|
| 2026.07.14 | ₩172,109 | ₩174,257 | ₩170,401 | ₩171,776 | -0.19% | 223.4만 |
|---|
| 2026.07.13 | ₩168,253 | ₩171,415 | ₩166,306 | ₩167,827 | -0.25% | 121.5만 |
|---|
| 2026.07.10 | ₩172,096 | ₩172,256 | ₩168,000 | ₩168,173 | -2.28% | 146.6만 |
|---|
| 2026.07.09 | ₩172,229 | ₩174,978 | ₩168,707 | ₩171,335 | -0.52% | 136.2만 |
|---|
| 2026.07.08 | ₩168,374 | ₩172,976 | ₩166,212 | ₩172,616 | +2.52% | 207.6만 |
|---|
| 2026.07.07 | ₩171,896 | ₩176,072 | ₩169,801 | ₩172,136 | +0.14% | 218.4만 |
|---|
| 2026.07.06 | ₩181,262 | ₩183,356 | ₩176,992 | ₩178,513 | -1.52% | 153.2만 |
|---|
| 2026.07.02 | ₩179,581 | ₩186,625 | ₩177,473 | ₩180,861 | +0.71% | 257.2만 |
|---|
| 2026.07.01 | ₩178,286 | ₩185,785 | ₩178,286 | ₩181,555 | +1.83% | 241.4만 |
|---|
| 2026.06.30 | ₩181,448 | ₩185,825 | ₩177,633 | ₩180,154 | -0.71% | 356만 |
|---|
| 2026.06.29 | ₩177,446 | ₩179,314 | ₩170,121 | ₩173,070 | -2.47% | 336.3만 |
|---|
| 2026.06.26 | ₩182,996 | ₩183,677 | ₩176,552 | ₩178,380 | -2.52% | 469.2만 |
|---|
| 2026.06.25 | ₩191,321 | ₩193,149 | ₩184,797 | ₩188,186 | -1.64% | 305.5만 |
|---|
| 2026.06.24 | ₩197,459 | ₩200,794 | ₩195,324 | ₩197,245 | -0.11% | 192.6만 |
|---|
| 2026.06.23 | ₩200,434 | ₩204,049 | ₩198,793 | ₩200,100 | -0.17% | 195.1만 |
|---|
| 2026.06.22 | ₩213,949 | ₩213,949 | ₩203,462 | ₩209,053 | -2.29% | 204.4만 |
|---|
| 2026.06.18 | ₩223,609 | ₩225,236 | ₩206,144 | ₩213,936 | -4.33% | 438.5만 |
|---|
| 2026.06.17 | ₩223,942 | ₩228,145 | ₩221,220 | ₩222,221 | -0.77% | 268.2만 |
|---|
| 2026.06.16 | ₩223,689 | ₩227,464 | ₩220,593 | ₩221,621 | -0.92% | 149.8만 |
|---|
| 2026.06.15 | ₩229,159 | ₩231,160 | ₩220,807 | ₩225,343 | -1.67% | 284.3만 |
|---|
| 2026.06.12 | ₩215,577 | ₩232,588 | ₩215,577 | ₩227,371 | +5.47% | 326.5만 |
|---|
| 2026.06.11 | ₩201,888 | ₩213,122 | ₩201,888 | ₩212,215 | +5.11% | 223.4만 |
|---|
| 2026.06.10 | ₩201,675 | ₩202,008 | ₩195,804 | ₩196,418 | -2.61% | 215.3만 |
|---|
| 2026.06.09 | ₩207,385 | ₩209,039 | ₩197,058 | ₩203,849 | -1.70% | 258.3만 |
|---|
| 2026.06.08 | ₩210,827 | ₩210,921 | ₩198,833 | ₩199,914 | -5.18% | 305.8만 |
|---|
| 2026.06.05 | ₩216,524 | ₩217,978 | ₩206,971 | ₩207,385 | -4.22% | 179.1만 |
|---|
| 2026.06.04 | ₩220,340 | ₩224,462 | ₩218,379 | ₩221,007 | +0.30% | 176.1만 |
|---|
| 2026.06.03 | ₩227,131 | ₩229,826 | ₩222,515 | ₩224,596 | -1.12% | 171.1만 |
|---|
| 2026.06.02 | ₩227,117 | ₩231,934 | ₩218,259 | ₩229,172 | +0.90% | 263.6만 |
|---|
| 2026.06.01 | ₩235,323 | ₩235,323 | ₩226,824 | ₩228,318 | -2.98% | 217.8만 |
|---|
| 2026.05.29 | ₩236,337 | ₩240,152 | ₩231,494 | ₩235,376 | -0.41% | 254.2만 |
|---|
| 2026.05.28 | ₩236,550 | ₩237,738 | ₩234,282 | ₩235,243 | -0.55% | 171.5만 |
|---|
| 2026.05.27 | ₩229,492 | ₩240,499 | ₩228,145 | ₩236,777 | +3.17% | 192.1만 |
|---|
| 2026.05.26 | ₩233,508 | ₩239,752 | ₩231,934 | ₩233,068 | -0.19% | 227.8만 |
|---|
| 2026.05.22 | ₩228,932 | ₩233,762 | ₩225,903 | ₩228,919 | -0.01% | 167.6만 |
|---|
| 2026.05.21 | ₩228,852 | ₩228,852 | ₩223,529 | ₩226,677 | -0.95% | 139.6만 |
|---|
| 2026.05.20 | ₩226,811 | ₩228,398 | ₩222,995 | ₩227,091 | +0.12% | 232.2만 |
|---|
| 2026.05.19 | ₩230,159 | ₩231,320 | ₩221,034 | ₩225,476 | -2.03% | 209.7만 |
|---|
| 2026.05.18 | ₩241,900 | ₩243,194 | ₩232,174 | ₩234,469 | -3.07% | 194.4만 |
|---|
| 2026.05.15 | ₩246,903 | ₩246,903 | ₩239,579 | ₩240,659 | -2.53% | 258.3만 |
|---|
| 2026.05.14 | ₩264,168 | ₩264,301 | ₩251,226 | ₩254,962 | -3.48% | 216.9만 |
|---|
| 2026.05.13 | ₩274,828 | ₩278,523 | ₩262,126 | ₩268,090 | -2.45% | 186.4만 |
|---|
| 2026.05.12 | ₩274,761 | ₩278,777 | ₩269,037 | ₩274,201 | -0.20% | 180.5만 |
|---|
| 2026.05.11 | ₩280,445 | ₩292,292 | ₩278,844 | ₩280,164 | -0.10% | 281.1만 |
|---|
| 2026.05.08 | ₩268,610 | ₩279,564 | ₩259,231 | ₩271,532 | +1.09% | 313만 |
|---|
| 2026.05.07 | ₩276,189 | ₩294,854 | ₩264,408 | ₩264,635 | -4.18% | 429.1만 |
|---|
| 2026.05.06 | ₩268,250 | ₩268,250 | ₩256,296 | ₩256,976 | -4.20% | 222.5만 |
|---|
| 2026.05.05 | ₩260,165 | ₩263,314 | ₩258,164 | ₩259,925 | -0.09% | 127만 |
|---|
| 2026.05.04 | ₩261,673 | ₩265,302 | ₩249,932 | ₩254,415 | -2.77% | 139.2만 |
|---|
| 2026.05.01 | ₩264,114 | ₩264,114 | ₩252,827 | ₩258,671 | -2.06% | 127.8만 |
|---|
| 2026.04.30 | ₩259,445 | ₩264,008 | ₩253,761 | ₩262,433 | +1.15% | 221.5만 |
|---|
| 2026.04.29 | ₩256,136 | ₩256,136 | ₩249,171 | ₩254,668 | -0.57% | 145.4만 |
|---|
| 2026.04.28 | ₩259,711 | ₩260,859 | ₩246,543 | ₩249,358 | -3.99% | 183.6만 |
|---|
| 2026.04.27 | ₩253,494 | ₩267,263 | ₩246,356 | ₩266,209 | +5.02% | 218.8만 |
|---|
| 2026.04.24 | ₩254,828 | ₩256,483 | ₩246,170 | ₩251,266 | -1.40% | 185.4만 |
|---|
| 2026.04.23 | ₩258,097 | ₩261,926 | ₩250,839 | ₩257,684 | -0.16% | 154.9만 |
|---|
| 2026.04.22 | ₩266,836 | ₩269,064 | ₩251,546 | ₩259,124 | -2.89% | 179.9만 |
|---|
| 2026.04.21 | ₩260,325 | ₩266,142 | ₩258,431 | ₩264,728 | +1.69% | 149.2만 |
|---|
| 2026.04.20 | ₩261,499 | ₩266,116 | ₩258,164 | ₩259,938 | -0.60% | 221.6만 |
|---|
| 2026.04.17 | ₩276,922 | ₩277,576 | ₩260,592 | ₩263,834 | -4.73% | 416.1만 |
|---|
| 2026.04.16 | ₩254,828 | ₩287,796 | ₩252,640 | ₩287,676 | +12.89% | 564만 |
|---|
| 2026.04.15 | ₩253,294 | ₩253,294 | ₩245,342 | ₩247,330 | -2.35% | 129.1만 |
|---|
| 2026.04.14 | ₩253,494 | ₩254,802 | ₩246,476 | ₩253,307 | -0.07% | 181만 |
|---|
| 2026.04.13 | ₩233,815 | ₩252,627 | ₩233,815 | ₩247,397 | +5.81% | 296만 |
|---|
| 2026.04.10 | ₩231,480 | ₩238,538 | ₩230,239 | ₩231,667 | +0.08% | 120.9만 |
|---|
| 2026.04.09 | ₩235,456 | ₩242,247 | ₩227,945 | ₩229,946 | -2.34% | 153.9만 |
|---|
| 2026.04.08 | ₩239,405 | ₩241,100 | ₩232,334 | ₩236,737 | -1.11% | 161.7만 |
|---|
| 2026.04.07 | ₩230,733 | ₩234,549 | ₩228,145 | ₩231,520 | +0.34% | 130.4만 |
|---|
| 2026.04.06 | ₩236,150 | ₩239,619 | ₩227,198 | ₩230,853 | -2.24% | 139.4만 |
|---|
| 2026.04.02 | ₩232,975 | ₩244,955 | ₩230,760 | ₩237,604 | +1.99% | 114.6만 |
|---|
| 2026.04.01 | ₩243,781 | ₩247,744 | ₩234,922 | ₩238,111 | -2.33% | 184.3만 |
|---|
| 2026.03.31 | ₩237,391 | ₩246,530 | ₩236,390 | ₩239,525 | +0.90% | 222.6만 |
|---|
| 2026.03.30 | ₩246,290 | ₩249,438 | ₩234,509 | ₩236,443 | -4.00% | 210.5만 |
|---|
| 2026.03.27 | ₩233,055 | ₩244,168 | ₩232,761 | ₩239,419 | +2.73% | 157.2만 |
|---|
| 2026.03.26 | ₩237,484 | ₩242,821 | ₩232,428 | ₩232,814 | -1.97% | 126.1만 |
|---|
| 2026.03.25 | ₩240,006 | ₩245,823 | ₩237,738 | ₩242,007 | +0.83% | 224.8만 |
|---|
| 2026.03.24 | ₩221,380 | ₩236,377 | ₩219,513 | ₩236,230 | +6.71% | 226.7만 |
|---|
| 2026.03.23 | ₩213,135 | ₩228,145 | ₩212,268 | ₩223,555 | +4.89% | 289.9만 |
|---|
| 2026.03.20 | ₩218,138 | ₩219,072 | ₩206,384 | ₩209,066 | -4.16% | 293.7만 |
|---|
| 2026.03.19 | ₩211,561 | ₩219,673 | ₩206,905 | ₩217,818 | +2.96% | 187.4만 |
|---|
| 2026.03.18 | ₩219,152 | ₩226,891 | ₩216,150 | ₩221,247 | +0.96% | 158.6만 |
|---|
| 2026.03.17 | ₩218,365 | ₩222,715 | ₩217,471 | ₩221,901 | +1.62% | 169.7만 |
|---|
| 2026.03.16 | ₩217,418 | ₩221,180 | ₩215,097 | ₩216,724 | -0.32% | 121.5만 |
|---|
| 2026.03.13 | ₩218,899 | ₩222,141 | ₩208,586 | ₩211,094 | -3.57% | 189.7만 |
|---|
| 2026.03.12 | ₩221,180 | ₩221,180 | ₩213,189 | ₩218,659 | -1.14% | 148만 |
|---|
| 2026.03.11 | ₩220,060 | ₩227,211 | ₩218,192 | ₩224,142 | +1.86% | 170.5만 |
|---|
| 2026.03.10 | ₩228,759 | ₩231,667 | ₩221,981 | ₩222,194 | -2.87% | 202.8만 |
|---|
| 2026.03.09 | ₩211,814 | ₩226,557 | ₩210,147 | ₩226,237 | +6.81% | 242.1만 |
|---|
| 2026.03.06 | ₩211,628 | ₩220,206 | ₩210,800 | ₩216,524 | +2.31% | 217.6만 |
|---|
| 2026.03.05 | ₩221,220 | ₩225,757 | ₩214,976 | ₩218,712 | -1.13% | 211만 |
|---|
| 2026.03.04 | ₩227,211 | ₩230,813 | ₩223,889 | ₩224,609 | -1.15% | 253.6만 |
|---|
| 2026.03.03 | ₩220,660 | ₩224,409 | ₩209,826 | ₩219,779 | -0.40% | 337만 |
|---|
| 2026.03.02 | ₩231,507 | ₩241,500 | ₩229,119 | ₩237,724 | +2.69% | 162.6만 |
|---|
| 2026.02.27 | ₩244,875 | ₩246,183 | ₩236,523 | ₩238,378 | -2.65% | 240.6만 |
|---|
| 2026.02.26 | ₩256,016 | ₩257,950 | ₩242,754 | ₩246,730 | -3.63% | 257.6만 |
|---|
| 2026.02.25 | ₩269,504 | ₩274,841 | ₩260,552 | ₩261,326 | -3.03% | 450.3만 |
|---|
| 2026.02.24 | ₩241,180 | ₩252,120 | ₩241,180 | ₩249,265 | +3.35% | 262.9만 |
|---|
| 2026.02.23 | ₩224,703 | ₩237,444 | ₩224,703 | ₩236,844 | +5.40% | 232.4만 |
|---|
| 2026.02.20 | ₩222,141 | ₩229,746 | ₩220,540 | ₩224,703 | +1.15% | 186.1만 |
|---|
| 2026.02.19 | ₩220,740 | ₩226,290 | ₩219,072 | ₩224,689 | +1.79% | 156만 |
|---|
| 2026.02.18 | ₩229,212 | ₩233,762 | ₩227,891 | ₩228,438 | -0.34% | 219.7만 |
|---|
| 2026.02.17 | ₩221,834 | ₩228,131 | ₩220,206 | ₩225,370 | +1.59% | 180.9만 |
|---|
| 2026.02.13 | ₩214,229 | ₩223,982 | ₩209,093 | ₩221,941 | +3.60% | 259.4만 |
|---|
| 2026.02.12 | ₩230,826 | ₩243,888 | ₩210,133 | ₩212,041 | -8.14% | 425.4만 |
|---|
| 2026.02.11 | ₩229,839 | ₩235,696 | ₩226,784 | ₩234,055 | +1.83% | 376.3만 |
|---|
| 2026.02.10 | ₩220,140 | ₩225,063 | ₩217,151 | ₩224,889 | +2.16% | 219.6만 |
|---|
| 2026.02.09 | ₩216,804 | ₩221,874 | ₩212,401 | ₩221,154 | +2.01% | 234.2만 |
|---|
| 2026.02.06 | ₩213,335 | ₩218,685 | ₩211,441 | ₩217,965 | +2.17% | 212만 |
|---|
| 2026.02.05 | ₩213,549 | ₩220,300 | ₩208,185 | ₩208,772 | -2.24% | 363.8만 |
|---|
| 2026.02.04 | ₩228,812 | ₩234,242 | ₩217,311 | ₩225,023 | -1.66% | 304.9만 |
|---|
| 2026.02.03 | ₩231,107 | ₩233,081 | ₩223,942 | ₩227,664 | -1.49% | 265.5만 |
|---|
| 2026.02.02 | ₩224,809 | ₩230,813 | ₩219,006 | ₩220,046 | -2.12% | 366.7만 |
|---|
| 2026.01.30 | ₩223,355 | ₩231,320 | ₩221,487 | ₩227,651 | +1.92% | 691.1만 |
|---|
| 2026.01.29 | ₩245,569 | ₩249,625 | ₩236,337 | ₩241,086 | -1.83% | 269.4만 |
|---|
| 2026.01.28 | ₩260,445 | ₩260,459 | ₩239,152 | ₩245,929 | -5.57% | 444.5만 |
|---|
| 2026.01.27 | ₩250,826 | ₩261,086 | ₩249,492 | ₩259,071 | +3.29% | 260.6만 |
|---|
| 2026.01.26 | ₩253,014 | ₩256,776 | ₩249,919 | ₩253,161 | +0.06% | 300.3만 |
|---|
| 2026.01.23 | ₩251,733 | ₩256,123 | ₩247,103 | ₩252,840 | +0.44% | 302.3만 |
|---|
| 2026.01.22 | ₩239,218 | ₩252,400 | ₩238,124 | ₩251,253 | +5.03% | 422만 |
|---|
| 2026.01.21 | ₩234,522 | ₩241,567 | ₩234,522 | ₩240,232 | +2.43% | 449.4만 |
|---|
| 2026.01.20 | ₩215,337 | ₩230,306 | ₩213,495 | ₩230,199 | +6.90% | 453.5만 |
|---|
| 2026.01.16 | ₩221,741 | ₩222,114 | ₩215,817 | ₩217,525 | -1.90% | 481.8만 |
|---|
| 2026.01.15 | ₩236,884 | ₩238,952 | ₩227,878 | ₩231,854 | -2.12% | 314.4만 |
|---|
| 2026.01.14 | ₩233,988 | ₩239,005 | ₩229,052 | ₩236,884 | +1.24% | 253.9만 |
|---|
| 2026.01.13 | ₩233,482 | ₩237,044 | ₩230,480 | ₩235,990 | +1.07% | 341.2만 |
|---|
| 2026.01.12 | ₩224,062 | ₩226,304 | ₩219,473 | ₩225,917 | +0.83% | 342.3만 |
|---|
| 2026.01.09 | ₩210,894 | ₩217,445 | ₩209,466 | ₩215,190 | +2.04% | 282.4만 |
|---|
| 2026.01.08 | ₩212,535 | ₩216,924 | ₩207,252 | ₩211,214 | -0.62% | 333.3만 |
|---|
| 2026.01.07 | ₩213,469 | ₩219,873 | ₩209,746 | ₩215,563 | +0.98% | 419.9만 |
|---|
| 2026.01.06 | ₩201,261 | ₩220,113 | ₩200,514 | ₩211,001 | +4.84% | 562.8만 |
|---|
| 2026.01.05 | ₩195,164 | ₩198,353 | ₩193,536 | ₩194,964 | -0.10% | 311.3만 |
|---|
| 2026.01.02 | ₩191,815 | ₩193,123 | ₩188,693 | ₩192,029 | +0.11% | 299.3만 |
|---|
| 2025.12.31 | ₩188,480 | ₩190,454 | ₩187,719 | ₩188,706 | +0.12% | 174.2만 |
|---|
| 2025.12.30 | ₩193,536 | ₩194,016 | ₩189,000 | ₩189,467 | -2.10% | 166만 |
|---|
| 2025.12.29 | ₩193,083 | ₩195,391 | ₩188,453 | ₩192,896 | -0.10% | 282.2만 |
|---|
| 2025.12.26 | ₩200,501 | ₩202,902 | ₩197,112 | ₩200,140 | -0.18% | 144.2만 |
|---|
| 2025.12.24 | ₩192,122 | ₩198,139 | ₩191,482 | ₩198,139 | +3.13% | 118.2만 |
|---|
| 2025.12.23 | ₩197,432 | ₩199,967 | ₩195,070 | ₩195,724 | -0.86% | 173.7만 |
|---|
| 2025.12.22 | ₩195,991 | ₩201,088 | ₩191,908 | ₩193,963 | -1.03% | 357.4만 |
|---|
| 2025.12.19 | ₩190,134 | ₩199,887 | ₩189,454 | ₩194,630 | +2.36% | 684.5만 |
|---|
| 2025.12.18 | ₩180,648 | ₩187,826 | ₩178,620 | ₩187,426 | +3.75% | 338.8만 |
|---|
| 2025.12.17 | ₩180,381 | ₩185,037 | ₩179,354 | ₩179,727 | -0.36% | 310.5만 |
|---|
| 2025.12.16 | ₩176,005 | ₩179,421 | ₩173,977 | ₩174,871 | -0.64% | 234.9만 |
|---|
| 2025.12.15 | ₩177,393 | ₩179,247 | ₩174,351 | ₩176,405 | -0.56% | 208.1만 |
|---|
| 2025.12.12 | ₩181,582 | ₩181,582 | ₩173,297 | ₩177,099 | -2.47% | 277.5만 |
|---|
| 2025.12.11 | ₩177,686 | ₩180,288 | ₩176,125 | ₩179,567 | +1.06% | 229.2만 |
|---|
| 2025.12.10 | ₩174,778 | ₩179,274 | ₩173,083 | ₩177,726 | +1.69% | 276.4만 |
|---|
| 2025.12.09 | ₩169,361 | ₩175,978 | ₩168,840 | ₩172,496 | +1.85% | 236.3만 |
|---|
| 2025.12.08 | ₩171,149 | ₩171,295 | ₩166,399 | ₩169,708 | -0.84% | 360.3만 |
|---|
| 2025.12.05 | ₩165,185 | ₩173,283 | ₩163,704 | ₩167,026 | +1.11% | 526.5만 |
|---|
| 2025.12.04 | ₩167,199 | ₩168,760 | ₩156,913 | ₩158,954 | -4.93% | 424.2만 |
|---|
| 2025.12.03 | ₩166,105 | ₩169,508 | ₩164,678 | ₩168,760 | +1.60% | 414.5만 |
|---|
| 2025.12.02 | ₩173,790 | ₩173,790 | ₩169,628 | ₩170,962 | -1.63% | 203.7만 |
|---|
| 2025.12.01 | ₩171,402 | ₩177,313 | ₩170,922 | ₩171,215 | -0.11% | 401.7만 |
|---|
| 2025.11.28 | ₩170,495 | ₩174,191 | ₩168,774 | ₩173,430 | +1.72% | 128.5만 |
|---|
| 2025.11.26 | ₩165,545 | ₩170,375 | ₩162,943 | ₩169,321 | +2.28% | 306만 |
|---|
| 2025.11.25 | ₩159,715 | ₩167,813 | ₩157,327 | ₩167,119 | +4.64% | 354.9만 |
|---|
| 2025.11.24 | ₩152,737 | ₩155,779 | ₩151,443 | ₩154,605 | +1.22% | 284.4만 |
|---|
| 2025.11.21 | ₩150,856 | ₩159,194 | ₩147,534 | ₩155,859 | +3.32% | 485.9만 |
|---|
| 2025.11.20 | ₩161,543 | ₩167,907 | ₩154,338 | ₩155,325 | -3.85% | 568.3만 |
|---|
| 2025.11.19 | ₩164,624 | ₩169,534 | ₩163,651 | ₩167,680 | +1.86% | 363.2만 |
|---|
| 2025.11.18 | ₩155,259 | ₩163,330 | ₩153,311 | ₩161,956 | +4.31% | 452.4만 |
|---|
| 2025.11.17 | ₩160,115 | ₩167,907 | ₩156,980 | ₩157,033 | -1.92% | 746.7만 |
|---|
| 2025.11.14 | ₩145,292 | ₩156,566 | ₩143,598 | ₩153,617 | +5.73% | 469.2만 |
|---|
| 2025.11.13 | ₩149,895 | ₩159,141 | ₩149,455 | ₩152,857 | +1.98% | 719.6만 |
|---|
| 2025.11.12 | ₩140,636 | ₩147,600 | ₩140,009 | ₩147,187 | +4.66% | 439.9만 |
|---|
| 2025.11.11 | ₩136,753 | ₩138,608 | ₩134,992 | ₩138,595 | +1.35% | 265.5만 |
|---|
| 2025.11.10 | ₩135,313 | ₩139,555 | ₩133,418 | ₩138,194 | +2.13% | 339만 |
|---|
| 2025.11.07 | ₩120,303 | ₩131,310 | ₩120,090 | ₩129,656 | +7.77% | 448.3만 |
|---|
| 2025.11.06 | ₩125,413 | ₩129,549 | ₩121,410 | ₩121,757 | -2.91% | 377.3만 |
|---|
| 2025.11.05 | ₩120,597 | ₩123,905 | ₩118,875 | ₩122,691 | +1.74% | 337만 |
|---|
| 2025.11.04 | ₩122,358 | ₩123,412 | ₩117,421 | ₩118,008 | -3.55% | 526.4만 |
|---|
| 2025.11.03 | ₩130,136 | ₩132,617 | ₩126,854 | ₩128,788 | -1.04% | 273.8만 |
|---|
| 2025.10.31 | ₩129,282 | ₩133,378 | ₩128,748 | ₩131,057 | +1.37% | 402.2만 |
|---|
| 2025.10.30 | ₩132,084 | ₩134,245 | ₩128,855 | ₩130,603 | -1.12% | 236.7만 |
|---|
| 2025.10.29 | ₩129,149 | ₩134,806 | ₩128,682 | ₩130,483 | +1.03% | 227.9만 |
|---|
| 2025.10.28 | ₩129,415 | ₩129,616 | ₩126,440 | ₩128,989 | -0.33% | 251만 |
|---|
| 2025.10.27 | ₩138,448 | ₩140,716 | ₩127,668 | ₩128,388 | -7.27% | 409.5만 |
|---|
| 2025.10.24 | ₩133,645 | ₩142,704 | ₩132,951 | ₩140,943 | +5.46% | 511만 |
|---|
| 2025.10.23 | ₩126,080 | ₩130,830 | ₩125,360 | ₩129,896 | +3.03% | 345.6만 |
|---|
| 2025.10.22 | ₩121,144 | ₩122,731 | ₩118,422 | ₩121,771 | +0.52% | 198.4만 |
|---|
| 2025.10.21 | ₩126,080 | ₩126,560 | ₩121,304 | ₩121,864 | -3.34% | 248.7만 |
|---|
| 2025.10.20 | ₩125,413 | ₩130,336 | ₩125,413 | ₩128,268 | +2.28% | 292.7만 |
|---|
| 2025.10.17 | ₩124,652 | ₩128,081 | ₩122,077 | ₩123,732 | -0.74% | 354.7만 |
|---|
| 2025.10.16 | ₩131,470 | ₩132,284 | ₩125,800 | ₩127,134 | -3.30% | 260.7만 |
|---|
| 2025.10.15 | ₩130,803 | ₩132,738 | ₩127,508 | ₩130,963 | +0.12% | 331.3만 |
|---|
| 2025.10.14 | ₩123,612 | ₩130,309 | ₩121,410 | ₩128,401 | +3.87% | 362.5만 |
|---|
| 2025.10.13 | ₩122,785 | ₩132,257 | ₩122,745 | ₩128,535 | +4.68% | 416.1만 |
|---|
| 2025.10.10 | ₩127,281 | ₩128,295 | ₩119,743 | ₩119,889 | -5.81% | 430.3만 |
|---|