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 | ₩138,059 | ₩138,528 | ₩134,949 | ₩135,740 | -1.68% | 251만 |
| 2026.10.08 | ₩137,268 | ₩137,644 | ₩134,722 | ₩136,853 | -0.30% | 390.4만 |
| 2026.10.07 | ₩141,035 | ₩141,517 | ₩137,630 | ₩137,724 | -2.35% | 193.1만 |
| 2026.10.06 | ₩141,289 | ₩144,211 | ₩140,713 | ₩142,549 | +0.89% | 149.7만 |
| 2026.10.05 | ₩140,995 | ₩141,638 | ₩138,850 | ₩139,895 | -0.78% | 202.9만 |
| 2026.10.02 | ₩141,209 | ₩142,469 | ₩138,314 | ₩140,190 | -0.72% | 200.5만 |
| 2026.10.01 | ₩139,534 | ₩142,053 | ₩137,215 | ₩140,780 | +0.89% | 194.8만 |
| 2026.09.30 | ₩144,225 | ₩144,480 | ₩141,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,785 |
| -1.69% |
| 169.8만 |
| 2026.09.29 | ₩144,667 | ₩144,761 | ₩142,147 | ₩144,252 | -0.29% | 178.2만 |
|---|
| 2026.09.28 | ₩144,091 | ₩145,699 | ₩140,284 | ₩143,943 | -0.10% | 266.2만 |
|---|
| 2026.09.25 | ₩145,820 | ₩150,216 | ₩145,163 | ₩147,080 | +0.86% | 199만 |
|---|
| 2026.09.24 | ₩147,442 | ₩148,112 | ₩145,043 | ₩145,096 | -1.59% | 250.2만 |
|---|
| 2026.09.23 | ₩153,031 | ₩154,251 | ₩150,538 | ₩152,093 | -0.61% | 220.2만 |
|---|
| 2026.09.22 | ₩152,294 | ₩157,615 | ₩151,195 | ₩156,556 | +2.80% | 409.9만 |
|---|
| 2026.09.21 | ₩152,133 | ₩153,460 | ₩149,546 | ₩151,356 | -0.51% | 190.8만 |
|---|
| 2026.09.18 | ₩154,278 | ₩154,318 | ₩148,005 | ₩148,662 | -3.64% | 496.8만 |
|---|
| 2026.09.17 | ₩150,793 | ₩155,886 | ₩150,793 | ₩154,211 | +2.27% | 216.1만 |
|---|
| 2026.09.16 | ₩152,803 | ₩153,648 | ₩144,627 | ₩146,731 | -3.97% | 274.8만 |
|---|
| 2026.09.15 | ₩154,519 | ₩155,149 | ₩150,793 | ₩152,066 | -1.59% | 233.6만 |
|---|
| 2026.09.14 | ₩155,564 | ₩156,824 | ₩153,165 | ₩154,184 | -0.89% | 210만 |
|---|
| 2026.09.11 | ₩162,186 | ₩162,937 | ₩157,146 | ₩157,521 | -2.88% | 239.2만 |
|---|
| 2026.09.10 | ₩165,591 | ₩168,312 | ₩163,526 | ₩163,674 | -1.16% | 201.4만 |
|---|
| 2026.09.09 | ₩174,893 | ₩175,992 | ₩166,127 | ₩168,767 | -3.50% | 258.9만 |
|---|
| 2026.09.08 | ₩168,968 | ₩176,005 | ₩168,124 | ₩173,673 | +2.78% | 496.1만 |
|---|
| 2026.09.04 | ₩170,094 | ₩173,244 | ₩164,130 | ₩169,263 | -0.49% | 323.9만 |
|---|
| 2026.09.03 | ₩182,278 | ₩185,039 | ₩176,836 | ₩177,145 | -2.82% | 286.3만 |
|---|
| 2026.09.02 | ₩179,531 | ₩185,039 | ₩178,177 | ₩184,637 | +2.84% | 239.5만 |
|---|
| 2026.09.01 | ₩176,930 | ₩185,080 | ₩176,139 | ₩181,675 | +2.68% | 155.3만 |
|---|
| 2026.08.31 | ₩184,409 | ₩184,999 | ₩178,994 | ₩180,911 | -1.90% | 198.3만 |
|---|
| 2026.08.28 | ₩185,978 | ₩189,288 | ₩181,930 | ₩184,115 | -1.00% | 144.6만 |
|---|
| 2026.08.27 | ₩180,831 | ₩183,485 | ₩177,520 | ₩181,983 | +0.64% | 110.9만 |
|---|
| 2026.08.26 | ₩177,694 | ₩181,608 | ₩175,590 | ₩180,295 | +1.46% | 153.9만 |
|---|
| 2026.08.25 | ₩182,694 | ₩183,900 | ₩177,104 | ₩178,512 | -2.29% | 227.1만 |
|---|
| 2026.08.24 | ₩192,009 | ₩193,095 | ₩187,653 | ₩189,677 | -1.21% | 217.5만 |
|---|
| 2026.08.21 | ₩187,452 | ₩192,934 | ₩186,608 | ₩192,009 | +2.43% | 330.2만 |
|---|
| 2026.08.20 | ₩178,136 | ₩182,372 | ₩178,002 | ₩179,866 | +0.97% | 161.9만 |
|---|
| 2026.08.19 | ₩180,160 | ₩182,225 | ₩175,844 | ₩179,986 | -0.10% | 154.5만 |
|---|
| 2026.08.18 | ₩175,590 | ₩178,177 | ₩174,048 | ₩177,882 | +1.31% | 127.8만 |
|---|
| 2026.08.17 | ₩181,139 | ₩181,554 | ₩177,185 | ₩179,598 | -0.85% | 197.7만 |
|---|
| 2026.08.14 | ₩176,970 | ₩184,061 | ₩176,461 | ₩182,493 | +3.12% | 234.1만 |
|---|
| 2026.08.13 | ₩171,569 | ₩179,169 | ₩170,389 | ₩174,893 | +1.94% | 210.6만 |
|---|
| 2026.08.12 | ₩176,622 | ₩177,372 | ₩170,979 | ₩172,024 | -2.60% | 192.2만 |
|---|
| 2026.08.11 | ₩174,853 | ₩177,560 | ₩172,400 | ₩173,392 | -0.84% | 148.3만 |
|---|
| 2026.08.10 | ₩176,099 | ₩178,565 | ₩172,909 | ₩175,871 | -0.13% | 242.5만 |
|---|
| 2026.08.07 | ₩173,244 | ₩178,257 | ₩168,405 | ₩175,737 | +1.44% | 263.3만 |
|---|
| 2026.08.06 | ₩171,207 | ₩174,223 | ₩165,591 | ₩168,110 | -1.81% | 420.1만 |
|---|
| 2026.08.05 | ₩163,593 | ₩164,840 | ₩158,714 | ₩159,291 | -2.63% | 269만 |
|---|
| 2026.08.04 | ₩161,422 | ₩163,272 | ₩159,814 | ₩161,945 | +0.32% | 229.3만 |
|---|
| 2026.08.03 | ₩155,752 | ₩161,342 | ₩154,935 | ₩159,117 | +2.16% | 215만 |
|---|
| 2026.07.31 | ₩156,556 | ₩159,224 | ₩155,484 | ₩157,682 | +0.72% | 365만 |
|---|
| 2026.07.30 | ₩156,114 | ₩158,915 | ₩155,404 | ₩157,843 | +1.11% | 218만 |
|---|
| 2026.07.29 | ₩154,532 | ₩156,824 | ₩150,417 | ₩152,642 | -1.22% | 229.5만 |
|---|
| 2026.07.28 | ₩154,224 | ₩155,203 | ₩149,519 | ₩151,677 | -1.65% | 230.4만 |
|---|
| 2026.07.27 | ₩154,036 | ₩157,079 | ₩152,468 | ₩155,725 | +1.10% | 239.2만 |
|---|
| 2026.07.24 | ₩156,315 | ₩160,309 | ₩153,809 | ₩153,943 | -1.52% | 163.8만 |
|---|
| 2026.07.23 | ₩159,787 | ₩161,918 | ₩155,444 | ₩156,704 | -1.93% | 182.2만 |
|---|
| 2026.07.22 | ₩160,041 | ₩165,282 | ₩156,690 | ₩157,428 | -1.63% | 261만 |
|---|
| 2026.07.21 | ₩159,988 | ₩160,242 | ₩154,948 | ₩158,996 | -0.62% | 274.7만 |
|---|
| 2026.07.20 | ₩162,186 | ₩162,856 | ₩156,637 | ₩158,433 | -2.31% | 221.6만 |
|---|
| 2026.07.17 | ₩156,034 | ₩163,875 | ₩156,034 | ₩161,891 | +3.75% | 228.6만 |
|---|
| 2026.07.16 | ₩163,111 | ₩164,197 | ₩157,615 | ₩160,122 | -1.83% | 226.3만 |
|---|
| 2026.07.15 | ₩169,987 | ₩171,394 | ₩163,647 | ₩167,199 | -1.64% | 161.8만 |
|---|
| 2026.07.14 | ₩172,909 | ₩175,067 | ₩171,193 | ₩172,574 | -0.19% | 223.4만 |
|---|
| 2026.07.13 | ₩169,035 | ₩172,212 | ₩167,078 | ₩168,606 | -0.25% | 121.5만 |
|---|
| 2026.07.10 | ₩172,896 | ₩173,056 | ₩168,781 | ₩168,955 | -2.28% | 146.6만 |
|---|
| 2026.07.09 | ₩173,030 | ₩175,791 | ₩169,491 | ₩172,132 | -0.52% | 136.2만 |
|---|
| 2026.07.08 | ₩169,156 | ₩173,780 | ₩166,985 | ₩173,418 | +2.52% | 207.6만 |
|---|
| 2026.07.07 | ₩172,695 | ₩176,890 | ₩170,590 | ₩172,936 | +0.14% | 218.4만 |
|---|
| 2026.07.06 | ₩182,104 | ₩184,208 | ₩177,815 | ₩179,343 | -1.52% | 153.2만 |
|---|
| 2026.07.02 | ₩180,415 | ₩187,492 | ₩178,297 | ₩181,702 | +0.71% | 257.2만 |
|---|
| 2026.07.01 | ₩179,115 | ₩186,648 | ₩179,115 | ₩182,399 | +1.83% | 241.4만 |
|---|
| 2026.06.30 | ₩182,292 | ₩186,688 | ₩178,458 | ₩180,992 | -0.71% | 356만 |
|---|
| 2026.06.29 | ₩178,271 | ₩180,147 | ₩170,912 | ₩173,874 | -2.47% | 336.3만 |
|---|
| 2026.06.26 | ₩183,847 | ₩184,530 | ₩177,372 | ₩179,209 | -2.52% | 469.2만 |
|---|
| 2026.06.25 | ₩192,210 | ₩194,047 | ₩185,656 | ₩189,061 | -1.64% | 305.5만 |
|---|
| 2026.06.24 | ₩198,376 | ₩201,727 | ₩196,232 | ₩198,162 | -0.11% | 192.6만 |
|---|
| 2026.06.23 | ₩201,365 | ₩204,998 | ₩199,717 | ₩201,030 | -0.17% | 195.1만 |
|---|
| 2026.06.22 | ₩214,943 | ₩214,943 | ₩204,408 | ₩210,024 | -2.29% | 204.4만 |
|---|
| 2026.06.18 | ₩224,648 | ₩226,283 | ₩207,102 | ₩214,930 | -4.33% | 438.5만 |
|---|
| 2026.06.17 | ₩224,983 | ₩229,205 | ₩222,248 | ₩223,254 | -0.77% | 268.2만 |
|---|
| 2026.06.16 | ₩224,728 | ₩228,521 | ₩221,618 | ₩222,651 | -0.92% | 149.8만 |
|---|
| 2026.06.15 | ₩230,224 | ₩232,234 | ₩221,833 | ₩226,390 | -1.67% | 284.3만 |
|---|
| 2026.06.12 | ₩216,579 | ₩233,668 | ₩216,579 | ₩228,428 | +5.47% | 326.5만 |
|---|
| 2026.06.11 | ₩202,826 | ₩214,112 | ₩202,826 | ₩213,201 | +5.11% | 223.4만 |
|---|
| 2026.06.10 | ₩202,612 | ₩202,947 | ₩196,714 | ₩197,331 | -2.61% | 215.3만 |
|---|
| 2026.06.09 | ₩208,349 | ₩210,011 | ₩197,974 | ₩204,797 | -1.70% | 258.3만 |
|---|
| 2026.06.08 | ₩211,807 | ₩211,901 | ₩199,757 | ₩200,843 | -5.18% | 305.8만 |
|---|
| 2026.06.05 | ₩217,530 | ₩218,991 | ₩207,933 | ₩208,349 | -4.22% | 179.1만 |
|---|
| 2026.06.04 | ₩221,364 | ₩225,506 | ₩219,393 | ₩222,034 | +0.30% | 176.1만 |
|---|
| 2026.06.03 | ₩228,186 | ₩230,894 | ₩223,549 | ₩225,640 | -1.12% | 171.1만 |
|---|
| 2026.06.02 | ₩228,173 | ₩233,012 | ₩219,273 | ₩230,237 | +0.90% | 263.6만 |
|---|
| 2026.06.01 | ₩236,416 | ₩236,416 | ₩227,878 | ₩229,379 | -2.98% | 217.8만 |
|---|
| 2026.05.29 | ₩237,435 | ₩241,268 | ₩232,569 | ₩236,470 | -0.41% | 254.2만 |
|---|
| 2026.05.28 | ₩237,649 | ₩238,842 | ₩235,371 | ₩236,336 | -0.55% | 171.5만 |
|---|
| 2026.05.27 | ₩230,559 | ₩241,617 | ₩229,205 | ₩237,877 | +3.17% | 192.1만 |
|---|
| 2026.05.26 | ₩234,593 | ₩240,866 | ₩233,012 | ₩234,151 | -0.19% | 227.8만 |
|---|
| 2026.05.22 | ₩229,996 | ₩234,848 | ₩226,953 | ₩229,982 | -0.01% | 167.6만 |
|---|
| 2026.05.21 | ₩229,915 | ₩229,915 | ₩224,567 | ₩227,731 | -0.95% | 139.6만 |
|---|
| 2026.05.20 | ₩227,865 | ₩229,460 | ₩224,031 | ₩228,146 | +0.12% | 232.2만 |
|---|
| 2026.05.19 | ₩231,229 | ₩232,395 | ₩222,061 | ₩226,524 | -2.03% | 209.7만 |
|---|
| 2026.05.18 | ₩243,024 | ₩244,324 | ₩233,253 | ₩235,558 | -3.07% | 194.4만 |
|---|
| 2026.05.15 | ₩248,051 | ₩248,051 | ₩240,692 | ₩241,778 | -2.53% | 258.3만 |
|---|
| 2026.05.14 | ₩265,395 | ₩265,529 | ₩252,394 | ₩256,147 | -3.48% | 216.9만 |
|---|
| 2026.05.13 | ₩276,105 | ₩279,818 | ₩263,344 | ₩269,336 | -2.45% | 186.4만 |
|---|
| 2026.05.12 | ₩276,038 | ₩280,072 | ₩270,288 | ₩275,475 | -0.20% | 180.5만 |
|---|
| 2026.05.11 | ₩281,748 | ₩293,650 | ₩280,139 | ₩281,466 | -0.10% | 281.1만 |
|---|
| 2026.05.08 | ₩269,859 | ₩280,863 | ₩260,436 | ₩272,794 | +1.09% | 313만 |
|---|
| 2026.05.07 | ₩277,472 | ₩296,224 | ₩265,636 | ₩265,864 | -4.18% | 429.1만 |
|---|
| 2026.05.06 | ₩269,497 | ₩269,497 | ₩257,487 | ₩258,171 | -4.20% | 222.5만 |
|---|
| 2026.05.05 | ₩261,374 | ₩264,537 | ₩259,364 | ₩261,133 | -0.09% | 127만 |
|---|
| 2026.05.04 | ₩262,889 | ₩266,535 | ₩251,093 | ₩255,597 | -2.77% | 139.2만 |
|---|
| 2026.05.01 | ₩265,342 | ₩265,342 | ₩254,002 | ₩259,873 | -2.06% | 127.8만 |
|---|
| 2026.04.30 | ₩260,650 | ₩265,234 | ₩254,940 | ₩263,653 | +1.15% | 221.5만 |
|---|
| 2026.04.29 | ₩257,326 | ₩257,326 | ₩250,329 | ₩255,852 | -0.57% | 145.4만 |
|---|
| 2026.04.28 | ₩260,918 | ₩262,071 | ₩247,689 | ₩250,517 | -3.99% | 183.6만 |
|---|
| 2026.04.27 | ₩254,672 | ₩268,505 | ₩247,501 | ₩267,446 | +5.02% | 218.8만 |
|---|
| 2026.04.24 | ₩256,013 | ₩257,675 | ₩247,314 | ₩252,434 | -1.40% | 185.4만 |
|---|
| 2026.04.23 | ₩259,297 | ₩263,143 | ₩252,005 | ₩258,881 | -0.16% | 154.9만 |
|---|
| 2026.04.22 | ₩268,076 | ₩270,314 | ₩252,715 | ₩260,329 | -2.89% | 179.9만 |
|---|
| 2026.04.21 | ₩261,535 | ₩267,379 | ₩259,632 | ₩265,958 | +1.69% | 149.2만 |
|---|
| 2026.04.20 | ₩262,714 | ₩267,352 | ₩259,364 | ₩261,146 | -0.60% | 221.6만 |
|---|
| 2026.04.17 | ₩278,209 | ₩278,866 | ₩261,803 | ₩265,060 | -4.73% | 416.1만 |
|---|
| 2026.04.16 | ₩256,013 | ₩289,133 | ₩253,814 | ₩289,013 | +12.89% | 564만 |
|---|
| 2026.04.15 | ₩254,471 | ₩254,471 | ₩246,482 | ₩248,480 | -2.35% | 129.1만 |
|---|
| 2026.04.14 | ₩254,672 | ₩255,986 | ₩247,622 | ₩254,485 | -0.07% | 181만 |
|---|
| 2026.04.13 | ₩234,902 | ₩253,801 | ₩234,902 | ₩248,547 | +5.81% | 296만 |
|---|
| 2026.04.10 | ₩232,556 | ₩239,647 | ₩231,309 | ₩232,744 | +0.08% | 120.9만 |
|---|
| 2026.04.09 | ₩236,550 | ₩243,373 | ₩229,004 | ₩231,015 | -2.34% | 153.9만 |
|---|
| 2026.04.08 | ₩240,518 | ₩242,220 | ₩233,414 | ₩237,837 | -1.11% | 161.7만 |
|---|
| 2026.04.07 | ₩231,805 | ₩235,639 | ₩229,205 | ₩232,596 | +0.34% | 130.4만 |
|---|
| 2026.04.06 | ₩237,247 | ₩240,732 | ₩228,253 | ₩231,926 | -2.24% | 139.4만 |
|---|
| 2026.04.02 | ₩234,057 | ₩246,094 | ₩231,832 | ₩238,708 | +1.99% | 114.6만 |
|---|
| 2026.04.01 | ₩244,914 | ₩248,895 | ₩236,014 | ₩239,218 | -2.33% | 184.3만 |
|---|
| 2026.03.31 | ₩238,494 | ₩247,675 | ₩237,489 | ₩240,638 | +0.90% | 222.6만 |
|---|
| 2026.03.30 | ₩247,434 | ₩250,597 | ₩235,599 | ₩237,542 | -4.00% | 210.5만 |
|---|
| 2026.03.27 | ₩234,138 | ₩245,303 | ₩233,843 | ₩240,531 | +2.73% | 157.2만 |
|---|
| 2026.03.26 | ₩238,588 | ₩243,949 | ₩233,508 | ₩233,896 | -1.97% | 126.1만 |
|---|
| 2026.03.25 | ₩241,121 | ₩246,965 | ₩238,842 | ₩243,132 | +0.83% | 224.8만 |
|---|
| 2026.03.24 | ₩222,409 | ₩237,475 | ₩220,533 | ₩237,328 | +6.71% | 226.7만 |
|---|
| 2026.03.23 | ₩214,126 | ₩229,205 | ₩213,254 | ₩224,594 | +4.89% | 289.9만 |
|---|
| 2026.03.20 | ₩219,152 | ₩220,090 | ₩207,343 | ₩210,038 | -4.16% | 293.7만 |
|---|
| 2026.03.19 | ₩212,544 | ₩220,694 | ₩207,866 | ₩218,830 | +2.96% | 187.4만 |
|---|
| 2026.03.18 | ₩220,171 | ₩227,945 | ₩217,155 | ₩222,275 | +0.96% | 158.6만 |
|---|
| 2026.03.17 | ₩219,380 | ₩223,750 | ₩218,482 | ₩222,932 | +1.62% | 169.7만 |
|---|
| 2026.03.16 | ₩218,428 | ₩222,208 | ₩216,096 | ₩217,731 | -0.32% | 121.5만 |
|---|
| 2026.03.13 | ₩219,916 | ₩223,173 | ₩209,555 | ₩212,075 | -3.57% | 189.7만 |
|---|
| 2026.03.12 | ₩222,208 | ₩222,208 | ₩214,179 | ₩219,675 | -1.14% | 148만 |
|---|
| 2026.03.11 | ₩221,082 | ₩228,267 | ₩219,206 | ₩225,184 | +1.86% | 170.5만 |
|---|
| 2026.03.10 | ₩229,822 | ₩232,744 | ₩223,012 | ₩223,227 | -2.87% | 202.8만 |
|---|
| 2026.03.09 | ₩212,799 | ₩227,610 | ₩211,123 | ₩227,288 | +6.81% | 242.1만 |
|---|
| 2026.03.06 | ₩212,611 | ₩221,230 | ₩211,780 | ₩217,530 | +2.31% | 217.6만 |
|---|
| 2026.03.05 | ₩222,248 | ₩226,806 | ₩215,975 | ₩219,728 | -1.13% | 211만 |
|---|
| 2026.03.04 | ₩228,267 | ₩231,886 | ₩224,929 | ₩225,653 | -1.15% | 253.6만 |
|---|
| 2026.03.03 | ₩221,685 | ₩225,452 | ₩210,802 | ₩220,801 | -0.40% | 337만 |
|---|
| 2026.03.02 | ₩232,583 | ₩242,622 | ₩230,183 | ₩238,829 | +2.69% | 162.6만 |
|---|
| 2026.02.27 | ₩246,013 | ₩247,327 | ₩237,623 | ₩239,486 | -2.65% | 240.6만 |
|---|
| 2026.02.26 | ₩257,206 | ₩259,149 | ₩243,882 | ₩247,876 | -3.63% | 257.6만 |
|---|
| 2026.02.25 | ₩270,757 | ₩276,118 | ₩261,763 | ₩262,540 | -3.03% | 450.3만 |
|---|
| 2026.02.24 | ₩242,300 | ₩253,292 | ₩242,300 | ₩250,423 | +3.35% | 262.9만 |
|---|
| 2026.02.23 | ₩225,747 | ₩238,547 | ₩225,747 | ₩237,944 | +5.40% | 232.4만 |
|---|
| 2026.02.20 | ₩223,173 | ₩230,813 | ₩221,565 | ₩225,747 | +1.15% | 186.1만 |
|---|
| 2026.02.19 | ₩221,766 | ₩227,342 | ₩220,090 | ₩225,733 | +1.79% | 156만 |
|---|
| 2026.02.18 | ₩230,277 | ₩234,848 | ₩228,950 | ₩229,500 | -0.34% | 219.7만 |
|---|
| 2026.02.17 | ₩222,865 | ₩229,192 | ₩221,230 | ₩226,417 | +1.59% | 180.9만 |
|---|
| 2026.02.13 | ₩215,225 | ₩225,023 | ₩210,064 | ₩222,972 | +3.60% | 259.4만 |
|---|
| 2026.02.12 | ₩231,899 | ₩245,021 | ₩211,110 | ₩213,027 | -8.14% | 425.4만 |
|---|
| 2026.02.11 | ₩230,907 | ₩236,792 | ₩227,838 | ₩235,143 | +1.83% | 376.3만 |
|---|
| 2026.02.10 | ₩221,163 | ₩226,109 | ₩218,160 | ₩225,934 | +2.16% | 219.6만 |
|---|
| 2026.02.09 | ₩217,812 | ₩222,905 | ₩213,388 | ₩222,181 | +2.01% | 234.2만 |
|---|
| 2026.02.06 | ₩214,327 | ₩219,702 | ₩212,423 | ₩218,978 | +2.17% | 212만 |
|---|
| 2026.02.05 | ₩214,541 | ₩221,324 | ₩209,153 | ₩209,743 | -2.24% | 363.8만 |
|---|
| 2026.02.04 | ₩229,875 | ₩235,331 | ₩218,321 | ₩226,068 | -1.66% | 304.9만 |
|---|
| 2026.02.03 | ₩232,181 | ₩234,164 | ₩224,983 | ₩228,722 | -1.49% | 265.5만 |
|---|
| 2026.02.02 | ₩225,854 | ₩231,886 | ₩220,023 | ₩221,069 | -2.12% | 366.7만 |
|---|
| 2026.01.30 | ₩224,393 | ₩232,395 | ₩222,516 | ₩228,709 | +1.92% | 691.1만 |
|---|
| 2026.01.29 | ₩246,710 | ₩250,785 | ₩237,435 | ₩242,207 | -1.83% | 269.4만 |
|---|
| 2026.01.28 | ₩261,656 | ₩261,669 | ₩240,263 | ₩247,072 | -5.57% | 444.5만 |
|---|
| 2026.01.27 | ₩251,991 | ₩262,299 | ₩250,651 | ₩260,275 | +3.29% | 260.6만 |
|---|
| 2026.01.26 | ₩254,190 | ₩257,970 | ₩251,080 | ₩254,337 | +0.06% | 300.3만 |
|---|
| 2026.01.23 | ₩252,903 | ₩257,313 | ₩248,252 | ₩254,015 | +0.44% | 302.3만 |
|---|
| 2026.01.22 | ₩240,330 | ₩253,573 | ₩239,231 | ₩252,420 | +5.03% | 422만 |
|---|
| 2026.01.21 | ₩235,612 | ₩242,689 | ₩235,612 | ₩241,349 | +2.43% | 449.4만 |
|---|
| 2026.01.20 | ₩216,337 | ₩231,376 | ₩214,488 | ₩231,269 | +6.90% | 453.5만 |
|---|
| 2026.01.16 | ₩222,771 | ₩223,146 | ₩216,820 | ₩218,536 | -1.90% | 481.8만 |
|---|
| 2026.01.15 | ₩237,984 | ₩240,062 | ₩228,937 | ₩232,931 | -2.12% | 314.4만 |
|---|
| 2026.01.14 | ₩235,076 | ₩240,116 | ₩230,116 | ₩237,984 | +1.24% | 253.9만 |
|---|
| 2026.01.13 | ₩234,567 | ₩238,145 | ₩231,551 | ₩237,086 | +1.07% | 341.2만 |
|---|
| 2026.01.12 | ₩225,103 | ₩227,355 | ₩220,493 | ₩226,967 | +0.83% | 342.3만 |
|---|
| 2026.01.09 | ₩211,874 | ₩218,455 | ₩210,440 | ₩216,190 | +2.04% | 282.4만 |
|---|
| 2026.01.08 | ₩213,523 | ₩217,932 | ₩208,215 | ₩212,196 | -0.62% | 333.3만 |
|---|
| 2026.01.07 | ₩214,461 | ₩220,895 | ₩210,721 | ₩216,565 | +0.98% | 419.9만 |
|---|
| 2026.01.06 | ₩202,196 | ₩221,136 | ₩201,446 | ₩211,981 | +4.84% | 562.8만 |
|---|
| 2026.01.05 | ₩196,071 | ₩199,274 | ₩194,436 | ₩195,870 | -0.10% | 311.3만 |
|---|
| 2026.01.02 | ₩192,706 | ₩194,020 | ₩189,570 | ₩192,921 | +0.11% | 299.3만 |
|---|
| 2025.12.31 | ₩189,355 | ₩191,339 | ₩188,591 | ₩189,583 | +0.12% | 174.2만 |
|---|
| 2025.12.30 | ₩194,436 | ₩194,918 | ₩189,878 | ₩190,347 | -2.10% | 166만 |
|---|
| 2025.12.29 | ₩193,980 | ₩196,299 | ₩189,329 | ₩193,792 | -0.10% | 282.2만 |
|---|
| 2025.12.26 | ₩201,432 | ₩203,845 | ₩198,028 | ₩201,070 | -0.18% | 144.2만 |
|---|
| 2025.12.24 | ₩193,015 | ₩199,060 | ₩192,371 | ₩199,060 | +3.13% | 118.2만 |
|---|
| 2025.12.23 | ₩198,349 | ₩200,896 | ₩195,977 | ₩196,634 | -0.86% | 173.7만 |
|---|
| 2025.12.22 | ₩196,902 | ₩202,022 | ₩192,800 | ₩194,864 | -1.03% | 357.4만 |
|---|
| 2025.12.19 | ₩191,018 | ₩200,816 | ₩190,334 | ₩195,535 | +2.36% | 684.5만 |
|---|
| 2025.12.18 | ₩181,487 | ₩188,699 | ₩179,450 | ₩188,297 | +3.75% | 338.8만 |
|---|
| 2025.12.17 | ₩181,219 | ₩185,897 | ₩180,187 | ₩180,563 | -0.36% | 310.5만 |
|---|
| 2025.12.16 | ₩176,823 | ₩180,254 | ₩174,786 | ₩175,684 | -0.64% | 234.9만 |
|---|
| 2025.12.15 | ₩178,217 | ₩180,080 | ₩175,161 | ₩177,225 | -0.56% | 208.1만 |
|---|
| 2025.12.12 | ₩182,426 | ₩182,426 | ₩174,102 | ₩177,922 | -2.47% | 277.5만 |
|---|
| 2025.12.11 | ₩178,512 | ₩181,126 | ₩176,944 | ₩180,402 | +1.06% | 229.2만 |
|---|
| 2025.12.10 | ₩175,590 | ₩180,107 | ₩173,887 | ₩178,552 | +1.69% | 276.4만 |
|---|
| 2025.12.09 | ₩170,148 | ₩176,796 | ₩169,625 | ₩173,298 | +1.85% | 236.3만 |
|---|
| 2025.12.08 | ₩171,944 | ₩172,091 | ₩167,172 | ₩170,496 | -0.84% | 360.3만 |
|---|
| 2025.12.05 | ₩165,952 | ₩174,089 | ₩164,465 | ₩167,802 | +1.11% | 526.5만 |
|---|
| 2025.12.04 | ₩167,976 | ₩169,545 | ₩157,642 | ₩159,693 | -4.93% | 424.2만 |
|---|
| 2025.12.03 | ₩166,877 | ₩170,295 | ₩165,443 | ₩169,545 | +1.60% | 414.5만 |
|---|
| 2025.12.02 | ₩174,598 | ₩174,598 | ₩170,416 | ₩171,756 | -1.63% | 203.7만 |
|---|
| 2025.12.01 | ₩172,199 | ₩178,136 | ₩171,716 | ₩172,011 | -0.11% | 401.7만 |
|---|
| 2025.11.28 | ₩171,287 | ₩175,000 | ₩169,558 | ₩174,236 | +1.72% | 128.5만 |
|---|
| 2025.11.26 | ₩166,314 | ₩171,167 | ₩163,701 | ₩170,108 | +2.28% | 306만 |
|---|
| 2025.11.25 | ₩160,457 | ₩168,593 | ₩158,058 | ₩167,896 | +4.64% | 354.9만 |
|---|
| 2025.11.24 | ₩153,447 | ₩156,503 | ₩152,147 | ₩155,323 | +1.22% | 284.4만 |
|---|
| 2025.11.21 | ₩151,557 | ₩159,934 | ₩148,219 | ₩156,583 | +3.32% | 485.9만 |
|---|
| 2025.11.20 | ₩162,293 | ₩168,687 | ₩155,055 | ₩156,047 | -3.85% | 568.3만 |
|---|
| 2025.11.19 | ₩165,389 | ₩170,322 | ₩164,411 | ₩168,459 | +1.86% | 363.2만 |
|---|
| 2025.11.18 | ₩155,980 | ₩164,089 | ₩154,023 | ₩162,709 | +4.31% | 452.4만 |
|---|
| 2025.11.17 | ₩160,859 | ₩168,687 | ₩157,709 | ₩157,763 | -1.92% | 746.7만 |
|---|
| 2025.11.14 | ₩145,967 | ₩157,294 | ₩144,265 | ₩154,331 | +5.73% | 469.2만 |
|---|
| 2025.11.13 | ₩150,592 | ₩159,881 | ₩150,149 | ₩153,567 | +1.98% | 719.6만 |
|---|
| 2025.11.12 | ₩141,289 | ₩148,286 | ₩140,659 | ₩147,871 | +4.66% | 439.9만 |
|---|
| 2025.11.11 | ₩137,389 | ₩139,252 | ₩135,620 | ₩139,239 | +1.35% | 265.5만 |
|---|
| 2025.11.10 | ₩135,941 | ₩140,204 | ₩134,038 | ₩138,837 | +2.13% | 339만 |
|---|
| 2025.11.07 | ₩120,862 | ₩131,920 | ₩120,648 | ₩130,258 | +7.77% | 448.3만 |
|---|
| 2025.11.06 | ₩125,996 | ₩130,151 | ₩121,975 | ₩122,323 | -2.91% | 377.3만 |
|---|
| 2025.11.05 | ₩121,157 | ₩124,481 | ₩119,428 | ₩123,261 | +1.74% | 337만 |
|---|
| 2025.11.04 | ₩122,926 | ₩123,985 | ₩117,967 | ₩118,557 | -3.55% | 526.4만 |
|---|
| 2025.11.03 | ₩130,741 | ₩133,234 | ₩127,443 | ₩129,387 | -1.04% | 273.8만 |
|---|
| 2025.10.31 | ₩129,883 | ₩133,998 | ₩129,347 | ₩131,666 | +1.37% | 402.2만 |
|---|
| 2025.10.30 | ₩132,698 | ₩134,869 | ₩129,454 | ₩131,210 | -1.12% | 236.7만 |
|---|
| 2025.10.29 | ₩129,749 | ₩135,432 | ₩129,280 | ₩131,089 | +1.03% | 227.9만 |
|---|
| 2025.10.28 | ₩130,017 | ₩130,218 | ₩127,028 | ₩129,588 | -0.33% | 251만 |
|---|
| 2025.10.27 | ₩139,091 | ₩141,370 | ₩128,261 | ₩128,985 | -7.27% | 409.5만 |
|---|
| 2025.10.24 | ₩134,266 | ₩143,367 | ₩133,569 | ₩141,598 | +5.46% | 511만 |
|---|
| 2025.10.23 | ₩126,666 | ₩131,438 | ₩125,942 | ₩130,499 | +3.03% | 345.6만 |
|---|
| 2025.10.22 | ₩121,707 | ₩123,302 | ₩118,972 | ₩122,336 | +0.52% | 198.4만 |
|---|
| 2025.10.21 | ₩126,666 | ₩127,148 | ₩121,867 | ₩122,430 | -3.34% | 248.7만 |
|---|
| 2025.10.20 | ₩125,996 | ₩130,942 | ₩125,996 | ₩128,864 | +2.28% | 292.7만 |
|---|
| 2025.10.17 | ₩125,232 | ₩128,676 | ₩122,645 | ₩124,307 | -0.74% | 354.7만 |
|---|
| 2025.10.16 | ₩132,081 | ₩132,899 | ₩126,384 | ₩127,725 | -3.30% | 260.7만 |
|---|
| 2025.10.15 | ₩131,411 | ₩133,354 | ₩128,100 | ₩131,572 | +0.12% | 331.3만 |
|---|
| 2025.10.14 | ₩124,186 | ₩130,915 | ₩121,975 | ₩128,998 | +3.87% | 362.5만 |
|---|
| 2025.10.13 | ₩123,355 | ₩132,872 | ₩123,315 | ₩129,132 | +4.68% | 416.1만 |
|---|
| 2025.10.10 | ₩127,872 | ₩128,891 | ₩120,299 | ₩120,447 | -5.81% | 430.3만 |
|---|