시장 데이터를 불러오는 중
전체 종목
Ashland Inc. Common Stock 과거 주가
Ashland Inc. Common Stock · ASH · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ashland Inc. Common Stock · ASH · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,552 | ₩95,235 | ₩93,734 | ₩94,565 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,641 | ₩95,356 | ₩93,641 | ₩94,726 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,632 | ₩96,589 | ₩94,230 | ₩94,699 | +0.07% | 90.7만 |
| 2026.10.06 | ₩92,930 | ₩96,106 | ₩92,930 | ₩95,101 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,421 | ₩92,770 | ₩91,349 | ₩92,167 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,689 | ₩93,641 | ₩92,126 | ₩93,158 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,116 | ₩92,421 | ₩89,781 | ₩91,939 | +2.02% | 56.4만 |
| 2026.09.30 | ₩92,059 | ₩92,140 | ₩90,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,014 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩91,041 | ₩91,845 | ₩89,982 | ₩91,711 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,523 | ₩92,649 | ₩90,813 | ₩91,215 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,595 | ₩93,359 | ₩91,925 | ₩92,542 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,582 | ₩94,029 | ₩91,282 | ₩92,595 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,796 | ₩93,868 | ₩91,818 | ₩92,475 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩94,002 | ₩95,275 | ₩92,542 | ₩93,346 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,775 | ₩93,788 | ₩91,952 | ₩92,542 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩93,038 | ₩94,016 | ₩92,113 | ₩92,542 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,120 | ₩96,120 | ₩93,359 | ₩93,493 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,672 | ₩95,878 | ₩93,198 | ₩94,445 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,413 | ₩95,088 | ₩92,448 | ₩94,163 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,485 | ₩94,592 | ₩92,863 | ₩93,359 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,557 | ₩96,388 | ₩90,786 | ₩95,021 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,463 | ₩96,307 | ₩94,632 | ₩94,739 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,580 | ₩97,687 | ₩95,543 | ₩96,254 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,647 | ₩98,786 | ₩97,071 | ₩97,312 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,192 | ₩98,773 | ₩95,141 | ₩97,728 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,456 | ₩99,831 | ₩97,500 | ₩98,089 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩101,091 | ₩101,775 | ₩99,202 | ₩99,456 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,888 | ₩101,868 | ₩97,366 | ₩101,359 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,778 | ₩99,858 | ₩97,486 | ₩98,264 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩99,898 | ₩100,635 | ₩97,915 | ₩99,657 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,652 | ₩99,671 | ₩98,103 | ₩99,081 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,309 | ₩100,595 | ₩98,639 | ₩99,590 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩99,068 | ₩99,175 | ₩97,084 | ₩98,840 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,741 | ₩99,175 | ₩97,379 | ₩98,773 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,344 | ₩98,612 | ₩97,312 | ₩97,366 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩95,919 | ₩98,773 | ₩95,919 | ₩97,580 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,858 | ₩100,394 | ₩97,031 | ₩97,111 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,135 | ₩99,135 | ₩97,138 | ₩98,666 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,746 | ₩100,300 | ₩98,652 | ₩99,389 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,223 | ₩99,001 | ₩97,687 | ₩98,773 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,595 | ₩101,252 | ₩98,103 | ₩98,290 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,542 | ₩100,783 | ₩98,893 | ₩100,126 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,172 | ₩102,579 | ₩99,711 | ₩99,939 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,475 | ₩102,351 | ₩98,625 | ₩101,038 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩96,924 | ₩104,857 | ₩96,294 | ₩102,445 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,103 | ₩98,143 | ₩95,878 | ₩97,098 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,500 | ₩97,540 | ₩95,744 | ₩96,079 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,208 | ₩97,151 | ₩95,101 | ₩96,910 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,816 | ₩99,068 | ₩95,637 | ₩96,146 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩96,897 | ₩97,781 | ₩95,945 | ₩97,299 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,764 | ₩100,354 | ₩95,892 | ₩97,419 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,821 | ₩100,488 | ₩93,466 | ₩97,607 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,781 | ₩96,816 | ₩89,781 | ₩91,135 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,192 | ₩89,822 | ₩87,946 | ₩88,951 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩89,915 | ₩90,813 | ₩88,602 | ₩88,977 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,451 | ₩91,872 | ₩88,482 | ₩89,192 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,140 | ₩93,346 | ₩91,443 | ₩91,671 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩91,041 | ₩92,729 | ₩89,379 | ₩91,805 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,193 | ₩92,260 | ₩90,291 | ₩90,719 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,349 | ₩93,319 | ₩90,411 | ₩91,979 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩91,054 | ₩92,609 | ₩90,894 | ₩92,207 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,473 | ₩91,992 | ₩89,205 | ₩91,483 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,259 | ₩89,714 | ₩88,415 | ₩89,433 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩90,009 | ₩90,009 | ₩87,624 | ₩88,334 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,294 | ₩90,210 | ₩87,383 | ₩89,446 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,574 | ₩87,369 | ₩84,930 | ₩87,101 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,619 | ₩86,619 | ₩84,180 | ₩85,359 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,567 | ₩90,197 | ₩87,946 | ₩88,080 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩89,018 | ₩90,277 | ₩88,080 | ₩89,379 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,781 | ₩90,693 | ₩88,750 | ₩89,795 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩88,066 | ₩89,996 | ₩87,410 | ₩89,366 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,900 | ₩89,152 | ₩85,761 | ₩88,294 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩84,917 | ₩86,150 | ₩83,229 | ₩86,069 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,440 | ₩86,605 | ₩83,470 | ₩85,681 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,440 | ₩87,423 | ₩85,292 | ₩86,337 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,096 | ₩86,391 | ₩83,751 | ₩85,011 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,455 | ₩89,326 | ₩85,614 | ₩85,681 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,425 | ₩91,470 | ₩90,183 | ₩90,706 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,101 | ₩91,081 | ₩87,101 | ₩91,014 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩86,954 | ₩88,173 | ₩86,096 | ₩86,244 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,611 | ₩88,924 | ₩86,391 | ₩86,512 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,683 | ₩88,683 | ₩87,262 | ₩87,691 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,696 | ₩88,696 | ₩86,940 | ₩87,075 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,307 | ₩89,018 | ₩85,346 | ₩87,812 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,748 | ₩90,049 | ₩85,158 | ₩86,927 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,351 | ₩84,582 | ₩76,756 | ₩83,751 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩75,055 | ₩77,493 | ₩73,674 | ₩76,998 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,617 | ₩76,234 | ₩74,425 | ₩75,309 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩76,917 | ₩77,962 | ₩75,577 | ₩76,475 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,145 | ₩77,694 | ₩75,443 | ₩76,381 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,775 | ₩78,619 | ₩77,065 | ₩77,158 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,086 | ₩77,761 | ₩75,001 | ₩77,735 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,596 | ₩78,914 | ₩75,872 | ₩77,587 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,140 | ₩77,560 | ₩75,550 | ₩76,810 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,458 | ₩79,115 | ₩76,006 | ₩76,797 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,775 | ₩78,539 | ₩76,743 | ₩77,534 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,180 | ₩77,239 | ₩75,202 | ₩76,663 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,385 | ₩75,778 | ₩73,138 | ₩75,390 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,602 | ₩77,132 | ₩72,575 | ₩75,028 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,215 | ₩75,832 | ₩73,058 | ₩73,272 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,219 | ₩76,381 | ₩73,219 | ₩75,939 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,344 | ₩74,344 | ₩72,575 | ₩73,031 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩75,952 | ₩76,555 | ₩74,974 | ₩75,242 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,073 | ₩77,480 | ₩75,416 | ₩75,711 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,200 | ₩77,225 | ₩71,879 | ₩76,006 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩73,996 | ₩73,996 | ₩72,374 | ₩72,468 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,513 | ₩74,559 | ₩72,575 | ₩73,714 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,513 | ₩74,130 | ₩72,468 | ₩72,977 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩72,964 | ₩74,800 | ₩72,763 | ₩73,152 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,780 | ₩70,820 | ₩69,038 | ₩70,029 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,797 | ₩71,544 | ₩68,247 | ₩70,405 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,450 | ₩71,611 | ₩68,649 | ₩69,440 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,755 | ₩71,678 | ₩65,165 | ₩71,369 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,433 | ₩74,854 | ₩64,629 | ₩65,862 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,641 | ₩77,895 | ₩75,818 | ₩76,381 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩77,051 | ₩78,431 | ₩75,591 | ₩77,319 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,421 | ₩77,306 | ₩75,671 | ₩76,917 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩76,019 | ₩76,636 | ₩75,122 | ₩76,127 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,467 | ₩77,614 | ₩75,497 | ₩76,060 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,735 | ₩78,565 | ₩75,818 | ₩76,864 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,815 | ₩78,230 | ₩77,212 | ₩77,681 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,493 | ₩80,294 | ₩77,493 | ₩78,418 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,108 | ₩77,266 | ₩74,438 | ₩77,011 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩73,996 | ₩74,854 | ₩72,803 | ₩74,599 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,778 | ₩76,046 | ₩73,755 | ₩74,170 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,282 | ₩75,899 | ₩73,714 | ₩75,778 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,234 | ₩76,341 | ₩74,988 | ₩75,604 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,787 | ₩75,979 | ₩74,009 | ₩75,470 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,336 | ₩75,778 | ₩74,733 | ₩75,349 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩71,999 | ₩72,910 | ₩71,262 | ₩72,830 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,549 | ₩73,205 | ₩70,659 | ₩72,200 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,098 | ₩75,068 | ₩72,401 | ₩72,884 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩74,988 | ₩75,577 | ₩74,157 | ₩74,291 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,088 | ₩74,626 | ₩71,088 | ₩74,519 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩72,039 | ₩72,093 | ₩69,788 | ₩70,043 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,544 | ₩72,535 | ₩70,753 | ₩71,262 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,276 | ₩73,232 | ₩70,887 | ₩72,629 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,105 | ₩72,026 | ₩68,542 | ₩71,838 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,130 | ₩68,622 | ₩66,063 | ₩68,086 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,229 | ₩68,408 | ₩66,867 | ₩66,894 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,859 | ₩67,859 | ₩64,576 | ₩65,406 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,344 | ₩67,885 | ₩65,138 | ₩67,256 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,569 | ₩69,024 | ₩66,720 | ₩67,122 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,663 | ₩69,882 | ₩68,475 | ₩68,998 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,443 | ₩68,341 | ₩67,041 | ₩67,885 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,797 | ₩69,118 | ₩66,599 | ₩66,961 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩69,989 | ₩70,659 | ₩67,899 | ₩68,314 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,294 | ₩72,602 | ₩70,056 | ₩70,445 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,513 | ₩74,425 | ₩72,428 | ₩72,683 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩72,964 | ₩74,009 | ₩71,410 | ₩73,527 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,725 | ₩76,555 | ₩73,031 | ₩74,304 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩79,986 | ₩80,281 | ₩76,676 | ₩76,877 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,549 | ₩80,924 | ₩79,611 | ₩80,441 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,289 | ₩81,004 | ₩77,855 | ₩79,892 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,594 | ₩82,116 | ₩78,699 | ₩81,942 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩82,063 | ₩83,698 | ₩81,393 | ₩83,564 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,590 | ₩84,609 | ₩82,612 | ₩83,443 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,284 | ₩86,284 | ₩80,535 | ₩83,376 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩84,944 | ₩86,967 | ₩84,944 | ₩85,882 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,359 | ₩86,190 | ₩83,229 | ₩84,475 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,113 | ₩86,887 | ₩83,470 | ₩86,833 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,287 | ₩86,056 | ₩83,751 | ₩84,716 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,897 | ₩85,024 | ₩80,897 | ₩84,944 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,768 | ₩81,768 | ₩79,182 | ₩80,709 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,527 | ₩82,773 | ₩81,286 | ₩81,647 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,140 | ₩86,177 | ₩81,018 | ₩81,781 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,537 | ₩85,118 | ₩83,363 | ₩83,657 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,126 | ₩84,729 | ₩83,202 | ₩83,698 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,828 | ₩86,324 | ₩83,363 | ₩83,403 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩85,078 | ₩86,498 | ₩85,078 | ₩85,976 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩85,989 | ₩86,351 | ₩83,805 | ₩84,595 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩83,014 | ₩87,972 | ₩82,974 | ₩86,525 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,812 | ₩83,805 | ₩77,547 | ₩81,848 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,634 | ₩82,880 | ₩80,227 | ₩82,492 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,478 | ₩83,121 | ₩80,200 | ₩81,956 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,711 | ₩83,711 | ₩80,776 | ₩82,719 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,899 | ₩83,979 | ₩82,384 | ₩83,242 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,724 | ₩84,153 | ₩83,028 | ₩83,483 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩84,971 | ₩84,971 | ₩83,497 | ₩83,698 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,373 | ₩85,426 | ₩83,510 | ₩84,850 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,837 | ₩85,882 | ₩84,274 | ₩84,542 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,867 | ₩84,743 | ₩82,023 | ₩84,301 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,322 | ₩83,631 | ₩80,522 | ₩82,049 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,225 | ₩85,801 | ₩84,033 | ₩84,274 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,753 | ₩86,940 | ₩85,440 | ₩85,989 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩85,922 | ₩86,766 | ₩85,399 | ₩86,512 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,672 | ₩87,356 | ₩85,239 | ₩85,909 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,497 | ₩86,552 | ₩82,907 | ₩86,230 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,870 | ₩83,657 | ₩80,441 | ₩83,537 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,445 | ₩80,803 | ₩77,400 | ₩80,281 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩82,063 | ₩83,054 | ₩79,611 | ₩79,664 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,106 | ₩82,733 | ₩80,013 | ₩82,063 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,745 | ₩81,808 | ₩79,745 | ₩80,522 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,316 | ₩80,401 | ₩77,936 | ₩80,200 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,686 | ₩79,463 | ₩78,472 | ₩78,619 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,530 | ₩79,852 | ₩78,807 | ₩79,262 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,704 | ₩80,026 | ₩78,887 | ₩79,611 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,530 | ₩80,106 | ₩78,941 | ₩79,999 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,517 | ₩79,651 | ₩78,766 | ₩79,584 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩80,013 | ₩80,013 | ₩78,606 | ₩79,155 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,785 | ₩80,455 | ₩79,343 | ₩79,704 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,195 | ₩80,200 | ₩78,083 | ₩79,678 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,093 | ₩81,554 | ₩78,713 | ₩79,423 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩77,936 | ₩80,763 | ₩77,520 | ₩80,093 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩79,972 | ₩80,013 | ₩78,096 | ₩78,592 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,822 | ₩81,822 | ₩79,436 | ₩80,173 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,889 | ₩81,969 | ₩78,847 | ₩79,262 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,321 | ₩82,626 | ₩80,187 | ₩81,232 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,306 | ₩80,535 | ₩76,984 | ₩80,187 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,676 | ₩78,364 | ₩76,676 | ₩77,185 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,405 | ₩78,632 | ₩77,024 | ₩77,051 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩77,922 | ₩79,597 | ₩77,614 | ₩78,512 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩78,056 | ₩78,445 | ₩76,609 | ₩78,110 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,582 | ₩79,209 | ₩76,582 | ₩78,096 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,614 | ₩78,284 | ₩76,475 | ₩77,038 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,562 | ₩78,820 | ₩72,428 | ₩77,895 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,378 | ₩71,490 | ₩70,070 | ₩70,887 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,105 | ₩70,833 | ₩69,105 | ₩70,405 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,247 | ₩69,708 | ₩68,247 | ₩69,400 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,457 | ₩67,470 | ₩66,385 | ₩67,162 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩65,004 | ₩68,596 | ₩64,723 | ₩67,497 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,210 | ₩66,572 | ₩64,321 | ₩64,562 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,854 | ₩67,055 | ₩65,205 | ₩65,674 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,358 | ₩67,242 | ₩66,036 | ₩67,028 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,145 | ₩69,279 | ₩66,385 | ₩66,465 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,311 | ₩70,887 | ₩68,207 | ₩69,024 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩67,001 | ₩71,477 | ₩66,733 | ₩71,155 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,390 | ₩68,395 | ₩67,055 | ₩67,095 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,202 | ₩67,859 | ₩66,358 | ₩67,081 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,805 | ₩67,832 | ₩65,473 | ₩66,854 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,242 | ₩68,019 | ₩65,916 | ₩67,068 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,234 | ₩68,689 | ₩66,773 | ₩67,390 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,334 | ₩68,810 | ₩63,142 | ₩67,993 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,892 | ₩65,031 | ₩63,772 | ₩64,107 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,830 | ₩65,406 | ₩63,946 | ₩64,629 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,683 | ₩65,581 | ₩64,093 | ₩65,527 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,795 | ₩66,277 | ₩64,830 | ₩65,219 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,639 | ₩68,140 | ₩66,237 | ₩66,519 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,872 | ₩67,899 | ₩66,559 | ₩67,068 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,899 | ₩68,823 | ₩67,430 | ₩67,899 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,899 | ₩67,926 | ₩67,095 | ₩67,698 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,644 | ₩68,180 | ₩66,385 | ₩66,827 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩67,926 | ₩68,435 | ₩66,385 | ₩66,398 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,693 | ₩68,314 | ₩66,693 | ₩67,872 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩65,929 | ₩67,081 | ₩65,741 | ₩66,907 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,514 | ₩65,889 | ₩64,911 | ₩65,473 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,076 | ₩66,224 | ₩65,004 | ₩65,581 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩66,009 | ₩66,813 | ₩65,192 | ₩65,688 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,745 | ₩66,117 | ₩63,638 | ₩65,674 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,348 | ₩66,251 | ₩64,348 | ₩64,790 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,514 | ₩65,902 | ₩63,303 | ₩63,664 | -2.82% | 103.7만 |
|---|