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 | ₩94,631 | ₩95,315 | ₩93,813 | ₩94,644 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,719 | ₩95,436 | ₩93,719 | ₩94,805 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,711 | ₩96,669 | ₩94,309 | ₩94,778 | +0.07% | 90.7만 |
| 2026.10.06 | ₩93,008 | ₩96,187 | ₩93,008 | ₩95,181 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,498 | ₩92,847 | ₩91,426 | ₩92,244 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,767 | ₩93,719 | ₩92,203 | ₩93,236 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,192 | ₩92,498 | ₩89,856 | ₩92,016 | +2.02% | 56.4만 |
| 2026.09.30 | ₩92,136 | ₩92,217 | ₩90,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,090 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩91,117 | ₩91,922 | ₩90,058 | ₩91,788 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,600 | ₩92,726 | ₩90,889 | ₩91,291 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,673 | ₩93,437 | ₩92,002 | ₩92,619 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,659 | ₩94,108 | ₩91,358 | ₩92,673 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,874 | ₩93,947 | ₩91,895 | ₩92,552 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩94,081 | ₩95,355 | ₩92,619 | ₩93,424 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,853 | ₩93,866 | ₩92,029 | ₩92,619 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩93,115 | ₩94,094 | ₩92,190 | ₩92,619 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,200 | ₩96,200 | ₩93,437 | ₩93,571 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,752 | ₩95,959 | ₩93,276 | ₩94,524 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,491 | ₩95,167 | ₩92,525 | ₩94,242 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,564 | ₩94,671 | ₩92,941 | ₩93,437 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,637 | ₩96,468 | ₩90,862 | ₩95,100 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,543 | ₩96,388 | ₩94,711 | ₩94,819 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,662 | ₩97,769 | ₩95,623 | ₩96,334 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,729 | ₩98,869 | ₩97,152 | ₩97,394 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,273 | ₩98,855 | ₩95,221 | ₩97,809 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,539 | ₩99,915 | ₩97,581 | ₩98,171 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩101,176 | ₩101,860 | ₩99,285 | ₩99,539 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,970 | ₩101,953 | ₩97,447 | ₩101,444 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,861 | ₩99,942 | ₩97,568 | ₩98,346 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩99,982 | ₩100,720 | ₩97,997 | ₩99,741 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,735 | ₩99,754 | ₩98,185 | ₩99,164 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,392 | ₩100,679 | ₩98,721 | ₩99,674 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩99,150 | ₩99,258 | ₩97,166 | ₩98,922 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,823 | ₩99,258 | ₩97,461 | ₩98,855 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,426 | ₩98,694 | ₩97,394 | ₩97,447 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩95,999 | ₩98,855 | ₩95,999 | ₩97,662 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,942 | ₩100,478 | ₩97,112 | ₩97,192 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,218 | ₩99,218 | ₩97,219 | ₩98,748 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,829 | ₩100,384 | ₩98,735 | ₩99,472 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,306 | ₩99,083 | ₩97,769 | ₩98,855 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,679 | ₩101,337 | ₩98,185 | ₩98,373 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,626 | ₩100,867 | ₩98,976 | ₩100,210 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,256 | ₩102,664 | ₩99,794 | ₩100,022 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,559 | ₩102,436 | ₩98,708 | ₩101,122 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩97,005 | ₩104,944 | ₩96,374 | ₩102,530 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,185 | ₩98,225 | ₩95,959 | ₩97,179 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,581 | ₩97,622 | ₩95,824 | ₩96,160 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,288 | ₩97,233 | ₩95,181 | ₩96,991 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,897 | ₩99,150 | ₩95,717 | ₩96,227 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩96,978 | ₩97,863 | ₩96,026 | ₩97,380 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,848 | ₩100,438 | ₩95,972 | ₩97,501 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,903 | ₩100,572 | ₩93,545 | ₩97,689 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,856 | ₩96,897 | ₩89,856 | ₩91,211 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,266 | ₩89,897 | ₩88,019 | ₩89,025 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩89,990 | ₩90,889 | ₩88,676 | ₩89,052 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,527 | ₩91,949 | ₩88,555 | ₩89,266 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,217 | ₩93,424 | ₩91,519 | ₩91,747 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩91,117 | ₩92,807 | ₩89,454 | ₩91,882 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,270 | ₩92,337 | ₩90,366 | ₩90,795 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,426 | ₩93,397 | ₩90,487 | ₩92,056 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩91,130 | ₩92,686 | ₩90,970 | ₩92,284 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,548 | ₩92,069 | ₩89,280 | ₩91,560 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,333 | ₩89,789 | ₩88,488 | ₩89,508 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩90,084 | ₩90,084 | ₩87,697 | ₩88,408 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,368 | ₩90,286 | ₩87,456 | ₩89,521 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,645 | ₩87,442 | ₩85,001 | ₩87,174 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,691 | ₩86,691 | ₩84,250 | ₩85,431 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,642 | ₩90,272 | ₩88,019 | ₩88,153 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩89,092 | ₩90,353 | ₩88,153 | ₩89,454 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,856 | ₩90,768 | ₩88,824 | ₩89,870 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩88,140 | ₩90,071 | ₩87,483 | ₩89,441 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,973 | ₩89,226 | ₩85,833 | ₩88,368 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩84,988 | ₩86,222 | ₩83,298 | ₩86,141 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,511 | ₩86,678 | ₩83,540 | ₩85,752 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,511 | ₩87,496 | ₩85,364 | ₩86,410 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,168 | ₩86,463 | ₩83,821 | ₩85,082 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,529 | ₩89,400 | ₩85,685 | ₩85,752 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,500 | ₩91,546 | ₩90,259 | ₩90,782 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,174 | ₩91,157 | ₩87,174 | ₩91,090 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩87,027 | ₩88,247 | ₩86,168 | ₩86,316 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,684 | ₩88,998 | ₩86,463 | ₩86,584 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,757 | ₩88,757 | ₩87,335 | ₩87,764 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,770 | ₩88,770 | ₩87,013 | ₩87,147 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,381 | ₩89,092 | ₩85,417 | ₩87,885 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,820 | ₩90,125 | ₩85,229 | ₩87,000 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,416 | ₩84,653 | ₩76,820 | ₩83,821 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩75,117 | ₩77,558 | ₩73,736 | ₩77,062 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,681 | ₩76,297 | ₩74,487 | ₩75,372 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩76,981 | ₩78,028 | ₩75,640 | ₩76,539 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,209 | ₩77,759 | ₩75,506 | ₩76,445 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,840 | ₩78,685 | ₩77,129 | ₩77,223 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,150 | ₩77,826 | ₩75,064 | ₩77,800 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,660 | ₩78,980 | ₩75,935 | ₩77,652 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,204 | ₩77,625 | ₩75,613 | ₩76,874 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,524 | ₩79,181 | ₩76,069 | ₩76,861 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,840 | ₩78,604 | ₩76,807 | ₩77,598 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,244 | ₩77,303 | ₩75,265 | ₩76,727 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,447 | ₩75,841 | ₩73,199 | ₩75,453 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,663 | ₩77,196 | ₩72,636 | ₩75,090 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,278 | ₩75,895 | ₩73,119 | ₩73,334 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,280 | ₩76,445 | ₩73,280 | ₩76,002 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,406 | ₩74,406 | ₩72,636 | ₩73,092 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩76,016 | ₩76,619 | ₩75,037 | ₩75,305 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,137 | ₩77,545 | ₩75,479 | ₩75,774 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,261 | ₩77,290 | ₩71,939 | ₩76,069 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩74,058 | ₩74,058 | ₩72,435 | ₩72,529 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,575 | ₩74,621 | ₩72,636 | ₩73,776 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,575 | ₩74,192 | ₩72,529 | ₩73,038 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩73,025 | ₩74,862 | ₩72,824 | ₩73,213 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,839 | ₩70,879 | ₩69,096 | ₩70,088 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,854 | ₩71,603 | ₩68,304 | ₩70,463 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,510 | ₩71,671 | ₩68,707 | ₩69,498 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,810 | ₩71,738 | ₩65,220 | ₩71,429 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,494 | ₩74,916 | ₩64,683 | ₩65,917 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,706 | ₩77,960 | ₩75,882 | ₩76,445 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩77,116 | ₩78,497 | ₩75,654 | ₩77,384 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,485 | ₩77,370 | ₩75,734 | ₩76,981 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩76,083 | ₩76,700 | ₩75,184 | ₩76,190 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,531 | ₩77,679 | ₩75,560 | ₩76,123 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,800 | ₩78,631 | ₩75,882 | ₩76,928 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,880 | ₩78,296 | ₩77,276 | ₩77,746 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,558 | ₩80,361 | ₩77,558 | ₩78,484 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,171 | ₩77,330 | ₩74,500 | ₩77,075 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩74,058 | ₩74,916 | ₩72,864 | ₩74,661 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,841 | ₩76,110 | ₩73,816 | ₩74,232 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,345 | ₩75,962 | ₩73,776 | ₩75,841 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,297 | ₩76,405 | ₩75,050 | ₩75,667 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,849 | ₩76,043 | ₩74,071 | ₩75,533 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,399 | ₩75,841 | ₩74,795 | ₩75,412 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩72,059 | ₩72,971 | ₩71,322 | ₩72,891 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,609 | ₩73,266 | ₩70,718 | ₩72,261 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,159 | ₩75,131 | ₩72,462 | ₩72,945 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩75,050 | ₩75,640 | ₩74,219 | ₩74,353 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,147 | ₩74,688 | ₩71,147 | ₩74,581 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩72,100 | ₩72,153 | ₩69,847 | ₩70,101 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,603 | ₩72,596 | ₩70,812 | ₩71,322 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,335 | ₩73,293 | ₩70,946 | ₩72,690 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,163 | ₩72,086 | ₩68,599 | ₩71,899 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,185 | ₩68,680 | ₩66,118 | ₩68,143 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,285 | ₩68,465 | ₩66,923 | ₩66,950 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,915 | ₩67,915 | ₩64,630 | ₩65,461 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,400 | ₩67,942 | ₩65,193 | ₩67,312 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,626 | ₩69,082 | ₩66,775 | ₩67,178 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,720 | ₩69,940 | ₩68,532 | ₩69,055 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,500 | ₩68,398 | ₩67,097 | ₩67,942 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,854 | ₩69,176 | ₩66,655 | ₩67,017 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩70,048 | ₩70,718 | ₩67,956 | ₩68,371 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,355 | ₩72,663 | ₩70,115 | ₩70,504 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,575 | ₩74,487 | ₩72,489 | ₩72,743 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩73,025 | ₩74,071 | ₩71,469 | ₩73,588 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,788 | ₩76,619 | ₩73,092 | ₩74,366 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩80,053 | ₩80,348 | ₩76,740 | ₩76,941 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,616 | ₩80,991 | ₩79,677 | ₩80,509 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,355 | ₩81,072 | ₩77,920 | ₩79,959 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,662 | ₩82,185 | ₩78,765 | ₩82,011 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩82,131 | ₩83,768 | ₩81,461 | ₩83,633 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,660 | ₩84,680 | ₩82,681 | ₩83,513 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,356 | ₩86,356 | ₩80,603 | ₩83,446 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩85,015 | ₩87,040 | ₩85,015 | ₩85,954 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,431 | ₩86,262 | ₩83,298 | ₩84,545 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,183 | ₩86,960 | ₩83,540 | ₩86,906 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,358 | ₩86,128 | ₩83,821 | ₩84,787 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,965 | ₩85,095 | ₩80,965 | ₩85,015 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,836 | ₩81,836 | ₩79,248 | ₩80,777 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,595 | ₩82,842 | ₩81,354 | ₩81,716 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,210 | ₩86,249 | ₩81,085 | ₩81,850 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,607 | ₩85,189 | ₩83,432 | ₩83,727 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,197 | ₩84,800 | ₩83,271 | ₩83,768 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,900 | ₩86,396 | ₩83,432 | ₩83,473 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩85,149 | ₩86,571 | ₩85,149 | ₩86,048 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩86,061 | ₩86,423 | ₩83,875 | ₩84,666 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩83,084 | ₩88,046 | ₩83,043 | ₩86,597 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,878 | ₩83,875 | ₩77,612 | ₩81,917 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,702 | ₩82,950 | ₩80,294 | ₩82,561 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,547 | ₩83,191 | ₩80,267 | ₩82,024 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,781 | ₩83,781 | ₩80,844 | ₩82,789 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,969 | ₩84,049 | ₩82,453 | ₩83,312 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,794 | ₩84,224 | ₩83,097 | ₩83,553 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩85,042 | ₩85,042 | ₩83,566 | ₩83,768 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,444 | ₩85,498 | ₩83,580 | ₩84,921 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,908 | ₩85,954 | ₩84,344 | ₩84,613 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,936 | ₩84,814 | ₩82,091 | ₩84,371 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,392 | ₩83,701 | ₩80,589 | ₩82,118 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,297 | ₩85,873 | ₩84,103 | ₩84,344 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,825 | ₩87,013 | ₩85,511 | ₩86,061 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩85,994 | ₩86,839 | ₩85,471 | ₩86,584 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,745 | ₩87,429 | ₩85,310 | ₩85,980 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,566 | ₩86,624 | ₩82,976 | ₩86,302 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,938 | ₩83,727 | ₩80,509 | ₩83,607 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,510 | ₩80,871 | ₩77,464 | ₩80,348 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩82,131 | ₩83,124 | ₩79,677 | ₩79,731 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,173 | ₩82,802 | ₩80,079 | ₩82,131 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,811 | ₩81,877 | ₩79,811 | ₩80,589 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,382 | ₩80,468 | ₩78,001 | ₩80,267 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,752 | ₩79,530 | ₩78,537 | ₩78,685 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,597 | ₩79,919 | ₩78,872 | ₩79,328 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,771 | ₩80,093 | ₩78,953 | ₩79,677 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,597 | ₩80,173 | ₩79,007 | ₩80,066 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,583 | ₩79,717 | ₩78,832 | ₩79,650 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩80,079 | ₩80,079 | ₩78,671 | ₩79,221 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,851 | ₩80,522 | ₩79,409 | ₩79,771 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,261 | ₩80,267 | ₩78,148 | ₩79,744 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,160 | ₩81,622 | ₩78,779 | ₩79,489 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩78,001 | ₩80,831 | ₩77,585 | ₩80,160 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩80,039 | ₩80,079 | ₩78,162 | ₩78,658 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,890 | ₩81,890 | ₩79,503 | ₩80,240 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,957 | ₩82,038 | ₩78,913 | ₩79,328 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,388 | ₩82,695 | ₩80,254 | ₩81,300 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,370 | ₩80,603 | ₩77,048 | ₩80,254 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,740 | ₩78,430 | ₩76,740 | ₩77,250 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,470 | ₩78,698 | ₩77,089 | ₩77,116 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩77,987 | ₩79,664 | ₩77,679 | ₩78,577 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩78,121 | ₩78,510 | ₩76,673 | ₩78,175 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,646 | ₩79,275 | ₩76,646 | ₩78,162 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,679 | ₩78,349 | ₩76,539 | ₩77,102 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,623 | ₩78,886 | ₩72,489 | ₩77,960 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,437 | ₩71,550 | ₩70,128 | ₩70,946 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,163 | ₩70,893 | ₩69,163 | ₩70,463 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,304 | ₩69,766 | ₩68,304 | ₩69,458 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,513 | ₩67,526 | ₩66,440 | ₩67,218 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩65,059 | ₩68,653 | ₩64,777 | ₩67,553 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,266 | ₩66,628 | ₩64,375 | ₩64,616 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,909 | ₩67,111 | ₩65,260 | ₩65,729 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,413 | ₩67,298 | ₩66,091 | ₩67,084 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,203 | ₩69,337 | ₩66,440 | ₩66,521 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,370 | ₩70,946 | ₩68,264 | ₩69,082 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩67,057 | ₩71,536 | ₩66,789 | ₩71,215 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,446 | ₩68,452 | ₩67,111 | ₩67,151 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,258 | ₩67,915 | ₩66,413 | ₩67,137 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,862 | ₩67,889 | ₩65,528 | ₩66,909 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,298 | ₩68,076 | ₩65,971 | ₩67,124 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,291 | ₩68,747 | ₩66,829 | ₩67,446 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,388 | ₩68,868 | ₩63,195 | ₩68,049 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,946 | ₩65,086 | ₩63,825 | ₩64,160 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,884 | ₩65,461 | ₩63,999 | ₩64,683 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,737 | ₩65,635 | ₩64,147 | ₩65,582 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,850 | ₩66,333 | ₩64,884 | ₩65,273 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,695 | ₩68,197 | ₩66,293 | ₩66,574 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,929 | ₩67,956 | ₩66,614 | ₩67,124 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,956 | ₩68,881 | ₩67,486 | ₩67,956 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,956 | ₩67,982 | ₩67,151 | ₩67,754 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,701 | ₩68,237 | ₩66,440 | ₩66,883 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩67,982 | ₩68,492 | ₩66,440 | ₩66,453 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,749 | ₩68,371 | ₩66,749 | ₩67,929 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩65,984 | ₩67,137 | ₩65,796 | ₩66,963 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,568 | ₩65,944 | ₩64,965 | ₩65,528 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,132 | ₩66,279 | ₩65,059 | ₩65,635 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩66,065 | ₩66,869 | ₩65,246 | ₩65,743 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,798 | ₩66,172 | ₩63,691 | ₩65,729 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,402 | ₩66,306 | ₩64,402 | ₩64,844 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,568 | ₩65,957 | ₩63,355 | ₩63,718 | -2.82% | 103.7만 |
|---|